date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-12-31 09:30:00,76.49,76.49,75.01,76.11,77600.0,52.1505,52.1505,51.1415,51.8914,77600.0
2014-12-31 09:40:00,76.39,76.58,76.11,76.28,47800.0,52.0823,52.2119,51.8914,52.0074,47800.0
2014-12-31 09:50:00,76.45,76.5,76.0,76.03,26100.0,52.1233,52.1573,51.8164,51.8369,26100.0
2014-12-31 10:00:00,76.04,76.61,76.04,76.41,71400.0,51.8437,52.2323,51.8437,52.096,71400.0
2014-12-31 10:10:00,76.48,76.57,76.33,76.37,46800.0,52.1437,52.2051,52.0414,52.0687,46800.0
2014-12-31 10:20:00,76.37,76.49,76.24,76.35,51300.0,52.0687,52.1505,51.9801,52.0551,51300.0
2014-12-31 10:30:00,76.42,76.49,76.25,76.39,85900.0,52.1028,52.1505,51.9869,52.0823,85900.0
2014-12-31 10:40:00,76.4,76.5,76.27,76.27,59000.0,52.0892,52.1573,52.0005,52.0005,59000.0
2014-12-31 10:50:00,76.3,76.53,76.24,76.5,46800.0,52.021,52.1778,51.9801,52.1573,46800.0
2014-12-31 11:00:00,76.53,76.62,76.5,76.62,49900.0,52.1778,52.2392,52.1573,52.2392,49900.0
2014-12-31 11:10:00,76.62,76.74,76.3,76.35,66400.0,52.2392,52.321,52.021,52.0551,66400.0
2014-12-31 11:20:00,76.36,76.46,76.34,76.4,31300.0,52.0619,52.1301,52.0483,52.0892,31300.0
2014-12-31 11:30:00,76.43,76.58,76.41,76.41,55600.0,52.1096,52.2119,52.096,52.096,55600.0
2014-12-31 11:40:00,76.42,76.43,76.16,76.19,61100.0,52.1028,52.1096,51.9255,51.946,61100.0
2014-12-31 11:50:00,76.15,76.23,76.05,76.05,43100.0,51.9187,51.9733,51.8505,51.8505,43100.0
2014-12-31 12:00:00,76.09,76.13,75.84,75.95,25700.0,51.8778,51.9051,51.7074,51.7824,25700.0
2014-12-31 12:10:00,75.88,76.17,75.88,76.1,33700.0,51.7346,51.9324,51.7346,51.8846,33700.0
2014-12-31 12:20:00,76.16,76.2,75.91,75.94,41000.0,51.9255,51.9528,51.7551,51.7755,41000.0
2014-12-31 12:30:00,75.94,76.24,75.94,76.16,31100.0,51.7755,51.9801,51.7755,51.9255,31100.0
2014-12-31 12:40:00,76.25,76.46,76.18,76.3,41900.0,51.9869,52.1301,51.9392,52.021,41900.0
2014-12-31 12:50:00,76.28,76.36,76.23,76.3,17200.0,52.0074,52.0619,51.9733,52.021,17200.0
2014-12-31 13:00:00,76.32,76.55,76.25,76.39,38900.0,52.0346,52.1914,51.9869,52.0823,38900.0
2014-12-31 13:10:00,76.44,76.49,76.29,76.43,34400.0,52.1164,52.1505,52.0142,52.1096,34400.0
2014-12-31 13:20:00,76.43,76.46,76.29,76.36,43200.0,52.1096,52.1301,52.0142,52.0619,43200.0
2014-12-31 13:30:00,76.36,76.39,76.13,76.14,32900.0,52.0619,52.0823,51.9051,51.9119,32900.0
2014-12-31 13:40:00,76.13,76.24,76.06,76.06,38800.0,51.9051,51.9801,51.8574,51.8574,38800.0
2014-12-31 13:50:00,76.08,76.08,75.84,75.84,31300.0,51.871,51.871,51.7074,51.7074,31300.0
2014-12-31 14:00:00,75.84,75.96,75.78,75.78,29100.0,51.7074,51.7892,51.6665,51.6665,29100.0
2014-12-31 14:10:00,75.76,75.91,75.74,75.76,48900.0,51.6528,51.7551,51.6392,51.6528,48900.0
2014-12-31 14:20:00,75.81,76.05,75.76,76.01,29500.0,51.6869,51.8505,51.6528,51.8233,29500.0
2014-12-31 14:30:00,75.98,76.18,75.95,76.04,46700.0,51.8028,51.9392,51.7824,51.8437,46700.0
2014-12-31 14:40:00,76.01,76.04,75.85,75.94,34500.0,51.8233,51.8437,51.7142,51.7755,34500.0
2014-12-31 14:50:00,75.92,76.05,75.89,76.01,31700.0,51.7619,51.8505,51.7415,51.8233,31700.0
2014-12-31 15:00:00,76.0,76.05,75.98,76.03,30600.0,51.8164,51.8505,51.8028,51.8369,30600.0
2014-12-31 15:10:00,75.99,76.25,75.98,76.22,78300.0,51.8096,51.9869,51.8028,51.9664,78300.0
2014-12-31 15:20:00,76.24,76.4,76.19,76.28,160400.0,51.9801,52.0892,51.946,52.0074,160400.0
2014-12-31 15:30:00,76.23,76.35,76.17,76.26,82000.0,51.9733,52.0551,51.9324,51.9937,82000.0
2014-12-31 15:40:00,76.25,76.27,76.04,76.19,107600.0,51.9869,52.0005,51.8437,51.946,107600.0
2014-12-31 15:50:00,76.16,76.38,76.02,76.21,540500.0,51.9255,52.0755,51.8301,51.9596,540500.0
2015-01-02 09:30:00,76.11,77.19,76.0,76.76,991200.0,51.8914,52.6278,51.8164,52.3346,991200.0
2015-01-02 09:40:00,76.82,77.04,76.52,76.52,95900.0,52.3755,52.5255,52.171,52.171,95900.0
2015-01-02 09:50:00,76.52,76.53,76.09,76.36,93500.0,52.171,52.1778,51.8778,52.0619,93500.0
2015-01-02 10:00:00,76.37,76.41,76.01,76.11,46100.0,52.0687,52.096,51.8233,51.8914,46100.0
2015-01-02 10:10:00,76.12,76.5,76.07,76.29,65900.0,51.8983,52.1573,51.8642,52.0142,65900.0
2015-01-02 10:20:00,76.29,76.46,76.24,76.39,54600.0,52.0142,52.1301,51.9801,52.0823,54600.0
2015-01-02 10:30:00,76.38,76.38,76.09,76.12,68300.0,52.0755,52.0755,51.8778,51.8983,68300.0
2015-01-02 10:40:00,76.11,76.14,75.96,76.08,69000.0,51.8914,51.9119,51.7892,51.871,69000.0
2015-01-02 10:50:00,76.08,76.31,76.06,76.3,57800.0,51.871,52.0278,51.8574,52.021,57800.0
2015-01-02 11:00:00,76.3,76.31,76.2,76.24,64200.0,52.021,52.0278,51.9528,51.9801,64200.0
2015-01-02 11:10:00,76.23,76.29,76.07,76.26,64500.0,51.9733,52.0142,51.8642,51.9937,64500.0
2015-01-02 11:20:00,76.25,76.3,76.16,76.28,71400.0,51.9869,52.021,51.9255,52.0074,71400.0
2015-01-02 11:30:00,76.28,76.31,76.02,76.06,57000.0,52.0074,52.0278,51.8301,51.8574,57000.0
2015-01-02 11:40:00,76.06,76.07,75.9,76.04,53400.0,51.8574,51.8642,51.7483,51.8437,53400.0
2015-01-02 11:50:00,76.05,76.2,76.04,76.15,47700.0,51.8505,51.9528,51.8437,51.9187,47700.0
2015-01-02 12:00:00,76.16,76.16,76.05,76.06,45500.0,51.9255,51.9255,51.8505,51.8574,45500.0
2015-01-02 12:10:00,76.06,76.06,75.73,75.78,29100.0,51.8574,51.8574,51.6324,51.6665,29100.0
2015-01-02 12:20:00,75.77,75.86,75.74,75.84,38900.0,51.6596,51.721,51.6392,51.7074,38900.0
2015-01-02 12:30:00,75.86,75.86,75.68,75.76,31800.0,51.721,51.721,51.5983,51.6528,31800.0
2015-01-02 12:40:00,75.75,75.78,75.55,75.55,26300.0,51.646,51.6665,51.5096,51.5096,26300.0
2015-01-02 12:50:00,75.55,75.66,75.48,75.56,28000.0,51.5096,51.5846,51.4619,51.5165,28000.0
2015-01-02 13:00:00,75.55,75.58,75.34,75.34,39500.0,51.5096,51.5301,51.3665,51.3665,39500.0
2015-01-02 13:10:00,75.34,75.36,75.24,75.27,52000.0,51.3665,51.3801,51.2983,51.3187,52000.0
2015-01-02 13:20:00,75.27,75.4,75.24,75.24,34800.0,51.3187,51.4074,51.2983,51.2983,34800.0
2015-01-02 13:30:00,75.23,75.26,75.12,75.2,47900.0,51.2915,51.3119,51.2165,51.271,47900.0
2015-01-02 13:40:00,75.2,75.21,75.1,75.15,27800.0,51.271,51.2778,51.2028,51.2369,27800.0
2015-01-02 13:50:00,75.16,75.26,75.09,75.26,53100.0,51.2437,51.3119,51.196,51.3119,53100.0
2015-01-02 14:00:00,75.26,75.42,75.26,75.42,35000.0,51.3119,51.421,51.3119,51.421,35000.0
2015-01-02 14:10:00,75.43,75.6,75.42,75.48,35800.0,51.4278,51.5437,51.421,51.4619,35800.0
2015-01-02 14:20:00,75.47,75.52,75.38,75.48,29400.0,51.4551,51.4892,51.3937,51.4619,29400.0
2015-01-02 14:30:00,75.5,75.54,75.4,75.49,28300.0,51.4756,51.5028,51.4074,51.4687,28300.0
2015-01-02 14:40:00,75.5,75.55,75.47,75.54,46100.0,51.4756,51.5096,51.4551,51.5028,46100.0
2015-01-02 14:50:00,75.56,75.63,75.49,75.49,26100.0,51.5165,51.5642,51.4687,51.4687,26100.0
2015-01-02 15:00:00,75.51,75.58,75.47,75.53,33600.0,51.4824,51.5301,51.4551,51.496,33600.0
2015-01-02 15:10:00,75.54,75.58,75.39,75.57,71300.0,51.5028,51.5301,51.4006,51.5233,71300.0
2015-01-02 15:20:00,75.56,75.78,75.56,75.69,55100.0,51.5165,51.6665,51.5165,51.6051,55100.0
2015-01-02 15:30:00,75.69,75.71,75.64,75.69,85800.0,51.6051,51.6187,51.571,51.6051,85800.0
2015-01-02 15:40:00,75.69,76.0,75.68,76.0,138500.0,51.6051,51.8164,51.5983,51.8164,138500.0
2015-01-02 15:50:00,75.99,76.11,75.93,76.0,299500.0,51.8096,51.8914,51.7687,51.8164,299500.0
2015-01-05 09:30:00,75.08,75.9,75.08,75.75,158800.0,51.1892,51.7483,51.1892,51.646,158800.0
2015-01-05 09:40:00,75.77,75.86,75.39,75.59,126000.0,51.6596,51.721,51.4006,51.5369,126000.0
2015-01-05 09:50:00,75.59,75.7,75.52,75.62,81400.0,51.5369,51.6119,51.4892,51.5574,81400.0
2015-01-05 10:00:00,75.56,75.59,75.18,75.35,172300.0,51.5165,51.5369,51.2574,51.3733,172300.0
2015-01-05 10:10:00,75.33,75.64,75.33,75.57,87100.0,51.3596,51.571,51.3596,51.5233,87100.0
2015-01-05 10:20:00,75.56,75.7,75.54,75.63,204900.0,51.5165,51.6119,51.5028,51.5642,204900.0
2015-01-05 10:30:00,75.61,75.62,75.37,75.39,166300.0,51.5505,51.5574,51.3869,51.4006,166300.0
2015-01-05 10:40:00,75.4,75.41,75.01,75.32,231800.0,51.4074,51.4142,51.1415,51.3528,231800.0
2015-01-05 10:50:00,75.34,75.35,75.04,75.04,87400.0,51.3665,51.3733,51.1619,51.1619,87400.0
2015-01-05 11:00:00,75.05,75.19,74.75,75.14,93900.0,51.1687,51.2642,50.9642,51.2301,93900.0
2015-01-05 11:10:00,75.14,75.34,75.07,75.16,88500.0,51.2301,51.3665,51.1824,51.2437,88500.0
2015-01-05 11:20:00,75.16,75.18,74.97,75.1,81400.0,51.2437,51.2574,51.1142,51.2028,81400.0
2015-01-05 11:30:00,75.08,75.18,75.02,75.04,60800.0,51.1892,51.2574,51.1483,51.1619,60800.0
2015-01-05 11:40:00,75.03,75.07,74.94,74.97,123200.0,51.1551,51.1824,51.0937,51.1142,123200.0
2015-01-05 11:50:00,74.98,75.0,74.76,74.8,54000.0,51.121,51.1347,50.971,50.9983,54000.0
2015-01-05 12:00:00,74.81,74.96,74.8,74.86,52000.0,51.0051,51.1074,50.9983,51.0392,52000.0
2015-01-05 12:10:00,74.87,74.88,74.7,74.73,88700.0,51.046,51.0528,50.9301,50.9506,88700.0
2015-01-05 12:20:00,74.75,74.75,74.36,74.39,84300.0,50.9642,50.9642,50.6983,50.7188,84300.0
2015-01-05 12:30:00,74.37,74.65,74.27,74.64,94800.0,50.7051,50.896,50.6369,50.8892,94800.0
2015-01-05 12:40:00,74.65,74.67,74.52,74.52,40600.0,50.896,50.9097,50.8074,50.8074,40600.0
2015-01-05 12:50:00,74.52,74.66,74.47,74.61,61500.0,50.8074,50.9028,50.7733,50.8688,61500.0
2015-01-05 13:00:00,74.62,74.62,74.51,74.57,37700.0,50.8756,50.8756,50.8006,50.8415,37700.0
2015-01-05 13:10:00,74.56,74.58,74.39,74.47,52400.0,50.8347,50.8483,50.7188,50.7733,52400.0
2015-01-05 13:20:00,74.46,74.53,74.37,74.41,53500.0,50.7665,50.8142,50.7051,50.7324,53500.0
2015-01-05 13:30:00,74.41,74.55,74.38,74.4,56400.0,50.7324,50.8278,50.7119,50.7256,56400.0
2015-01-05 13:40:00,74.4,74.51,74.37,74.49,187600.0,50.7256,50.8006,50.7051,50.7869,187600.0
2015-01-05 13:50:00,74.49,74.58,74.49,74.55,77100.0,50.7869,50.8483,50.7869,50.8278,77100.0
2015-01-05 14:00:00,74.55,74.61,74.47,74.57,62700.0,50.8278,50.8688,50.7733,50.8415,62700.0
2015-01-05 14:10:00,74.55,74.61,74.5,74.54,69500.0,50.8278,50.8688,50.7938,50.821,69500.0
2015-01-05 14:20:00,74.54,74.67,74.5,74.52,48000.0,50.821,50.9097,50.7938,50.8074,48000.0
2015-01-05 14:30:00,74.53,74.64,74.5,74.61,49300.0,50.8142,50.8892,50.7938,50.8688,49300.0
2015-01-05 14:40:00,74.62,74.68,74.51,74.57,49500.0,50.8756,50.9165,50.8006,50.8415,49500.0
2015-01-05 14:50:00,74.57,74.63,74.51,74.52,50800.0,50.8415,50.8824,50.8006,50.8074,50800.0
2015-01-05 15:00:00,74.51,74.67,74.51,74.62,55500.0,50.8006,50.9097,50.8006,50.8756,55500.0
2015-01-05 15:10:00,74.62,74.75,74.61,74.64,79200.0,50.8756,50.9642,50.8688,50.8892,79200.0
2015-01-05 15:20:00,74.63,74.72,74.58,74.6,84700.0,50.8824,50.9438,50.8483,50.8619,84700.0
2015-01-05 15:30:00,74.6,74.66,74.57,74.6,97000.0,50.8619,50.9028,50.8415,50.8619,97000.0
2015-01-05 15:40:00,74.61,74.66,74.56,74.66,187400.0,50.8688,50.9028,50.8347,50.9028,187400.0
2015-01-05 15:50:00,74.65,74.72,74.46,74.49,283800.0,50.896,50.9438,50.7665,50.7869,283800.0
2015-01-06 09:30:00,75.86,76.0,75.01,75.26,287300.0,51.721,51.8164,51.1415,51.3119,287300.0
2015-01-06 09:40:00,75.21,75.63,75.14,75.43,144300.0,51.2778,51.5642,51.2301,51.4278,144300.0
2015-01-06 09:50:00,75.4,75.43,75.07,75.12,70600.0,51.4074,51.4278,51.1824,51.2165,70600.0
2015-01-06 10:00:00,75.09,75.18,74.74,74.8,115000.0,51.196,51.2574,50.9574,50.9983,115000.0
2015-01-06 10:10:00,74.79,75.16,74.79,75.09,97000.0,50.9915,51.2437,50.9915,51.196,97000.0
2015-01-06 10:20:00,75.1,75.19,75.02,75.02,103300.0,51.2028,51.2642,51.1483,51.1483,103300.0
2015-01-06 10:30:00,75.05,75.05,74.9,74.92,55300.0,51.1687,51.1687,51.0665,51.0801,55300.0
2015-01-06 10:40:00,74.92,75.07,74.75,74.81,79800.0,51.0801,51.1824,50.9642,51.0051,79800.0
2015-01-06 10:50:00,74.81,74.99,74.76,74.91,73900.0,51.0051,51.1278,50.971,51.0733,73900.0
2015-01-06 11:00:00,74.9,74.93,74.77,74.89,74400.0,51.0665,51.0869,50.9778,51.0597,74400.0
2015-01-06 11:10:00,74.9,74.91,74.29,74.42,131900.0,51.0665,51.0733,50.6506,50.7392,131900.0
2015-01-06 11:20:00,74.43,74.75,74.39,74.67,93600.0,50.746,50.9642,50.7188,50.9097,93600.0
2015-01-06 11:30:00,74.67,74.75,74.51,74.58,83400.0,50.9097,50.9642,50.8006,50.8483,83400.0
2015-01-06 11:40:00,74.58,74.62,74.5,74.58,58900.0,50.8483,50.8756,50.7938,50.8483,58900.0
2015-01-06 11:50:00,74.58,74.58,74.38,74.48,77600.0,50.8483,50.8483,50.7119,50.7801,77600.0
2015-01-06 12:00:00,74.48,74.51,74.12,74.26,67900.0,50.7801,50.8006,50.5347,50.6301,67900.0
2015-01-06 12:10:00,74.27,74.32,74.1,74.13,55500.0,50.6369,50.671,50.521,50.5415,55500.0
2015-01-06 12:20:00,74.11,74.18,74.02,74.06,77000.0,50.5279,50.5756,50.4665,50.4938,77000.0
2015-01-06 12:30:00,74.05,74.36,73.96,74.34,65300.0,50.4869,50.6983,50.4256,50.6847,65300.0
2015-01-06 12:40:00,74.33,74.39,74.14,74.19,45100.0,50.6779,50.7188,50.5483,50.5824,45100.0
2015-01-06 12:50:00,74.21,74.58,74.21,74.57,73600.0,50.596,50.8483,50.596,50.8415,73600.0
2015-01-06 13:00:00,74.56,74.59,74.3,74.3,54400.0,50.8347,50.8551,50.6574,50.6574,54400.0
2015-01-06 13:10:00,74.3,74.36,73.94,73.97,83900.0,50.6574,50.6983,50.4119,50.4324,83900.0
2015-01-06 13:20:00,73.96,74.24,73.96,74.22,48300.0,50.4256,50.6165,50.4256,50.6029,48300.0
2015-01-06 13:30:00,74.24,74.3,74.16,74.27,64100.0,50.6165,50.6574,50.5619,50.6369,64100.0
2015-01-06 13:40:00,74.27,74.3,74.11,74.3,52900.0,50.6369,50.6574,50.5279,50.6574,52900.0
2015-01-06 13:50:00,74.29,74.41,74.2,74.41,62100.0,50.6506,50.7324,50.5892,50.7324,62100.0
2015-01-06 14:00:00,74.39,74.44,74.29,74.31,98800.0,50.7188,50.7528,50.6506,50.6642,98800.0
2015-01-06 14:10:00,74.3,74.31,74.15,74.2,49000.0,50.6574,50.6642,50.5551,50.5892,49000.0
2015-01-06 14:20:00,74.2,74.39,74.18,74.39,58600.0,50.5892,50.7188,50.5756,50.7188,58600.0
2015-01-06 14:30:00,74.39,74.61,74.33,74.58,89400.0,50.7188,50.8688,50.6779,50.8483,89400.0
2015-01-06 14:40:00,74.57,74.74,74.48,74.69,69600.0,50.8415,50.9574,50.7801,50.9233,69600.0
2015-01-06 14:50:00,74.71,74.87,74.66,74.73,64300.0,50.9369,51.046,50.9028,50.9506,64300.0
2015-01-06 15:00:00,74.74,74.79,74.68,74.72,88800.0,50.9574,50.9915,50.9165,50.9438,88800.0
2015-01-06 15:10:00,74.73,74.93,74.71,74.9,99500.0,50.9506,51.0869,50.9369,51.0665,99500.0
2015-01-06 15:20:00,74.9,75.0,74.83,75.0,104900.0,51.0665,51.1347,51.0187,51.1347,104900.0
2015-01-06 15:30:00,75.0,75.04,74.71,74.71,140300.0,51.1347,51.1619,50.9369,50.9369,140300.0
2015-01-06 15:40:00,74.71,74.87,74.69,74.84,173300.0,50.9369,51.046,50.9233,51.0256,173300.0
2015-01-06 15:50:00,74.85,75.06,74.57,74.67,590600.0,51.0324,51.1756,50.8415,50.9097,590600.0
2015-01-07 09:30:00,75.05,75.5,74.96,75.34,142000.0,51.1687,51.4756,51.1074,51.3665,142000.0
2015-01-07 09:40:00,75.25,75.46,75.18,75.23,322800.0,51.3051,51.4483,51.2574,51.2915,322800.0
2015-01-07 09:50:00,75.3,75.5,75.26,75.44,69900.0,51.3392,51.4756,51.3119,51.4346,69900.0
2015-01-07 10:00:00,75.48,75.59,75.19,75.58,149500.0,51.4619,51.5369,51.2642,51.5301,149500.0
2015-01-07 10:10:00,75.59,75.7,75.47,75.67,192400.0,51.5369,51.6119,51.4551,51.5915,192400.0
2015-01-07 10:20:00,75.68,75.88,75.57,75.68,147000.0,51.5983,51.7346,51.5233,51.5983,147000.0
2015-01-07 10:30:00,75.69,75.69,75.31,75.35,221500.0,51.6051,51.6051,51.346,51.3733,221500.0
2015-01-07 10:40:00,75.34,75.58,75.18,75.58,133400.0,51.3665,51.5301,51.2574,51.5301,133400.0
2015-01-07 10:50:00,75.56,75.65,75.43,75.43,49800.0,51.5165,51.5778,51.4278,51.4278,49800.0
2015-01-07 11:00:00,75.44,75.78,75.42,75.67,864600.0,51.4346,51.6665,51.421,51.5915,864600.0
2015-01-07 11:10:00,75.65,75.72,75.57,75.71,119800.0,51.5778,51.6255,51.5233,51.6187,119800.0
2015-01-07 11:20:00,75.71,75.84,75.71,75.83,151600.0,51.6187,51.7074,51.6187,51.7005,151600.0
2015-01-07 11:30:00,75.83,76.08,75.83,76.05,147400.0,51.7005,51.871,51.7005,51.8505,147400.0
2015-01-07 11:40:00,76.06,76.13,76.02,76.04,92400.0,51.8574,51.9051,51.8301,51.8437,92400.0
2015-01-07 11:50:00,76.04,76.19,75.92,76.05,88400.0,51.8437,51.946,51.7619,51.8505,88400.0
2015-01-07 12:00:00,76.08,76.31,76.02,76.19,70600.0,51.871,52.0278,51.8301,51.946,70600.0
2015-01-07 12:10:00,76.22,76.22,76.06,76.16,49900.0,51.9664,51.9664,51.8574,51.9255,49900.0
2015-01-07 12:20:00,76.15,76.31,76.13,76.29,54800.0,51.9187,52.0278,51.9051,52.0142,54800.0
2015-01-07 12:30:00,76.29,76.33,76.12,76.2,91800.0,52.0142,52.0414,51.8983,51.9528,91800.0
2015-01-07 12:40:00,76.18,76.24,76.12,76.21,60400.0,51.9392,51.9801,51.8983,51.9596,60400.0
2015-01-07 12:50:00,76.23,76.49,76.19,76.37,88500.0,51.9733,52.1505,51.946,52.0687,88500.0
2015-01-07 13:00:00,76.37,76.41,76.3,76.33,44600.0,52.0687,52.096,52.021,52.0414,44600.0
2015-01-07 13:10:00,76.31,76.59,76.31,76.55,70200.0,52.0278,52.2187,52.0278,52.1914,70200.0
2015-01-07 13:20:00,76.54,76.56,76.32,76.42,43100.0,52.1846,52.1983,52.0346,52.1028,43100.0
2015-01-07 13:30:00,76.43,76.44,76.36,76.38,41600.0,52.1096,52.1164,52.0619,52.0755,41600.0
2015-01-07 13:40:00,76.35,76.41,76.3,76.41,41200.0,52.0551,52.096,52.021,52.096,41200.0
2015-01-07 13:50:00,76.41,76.55,76.39,76.47,77800.0,52.096,52.1914,52.0823,52.1369,77800.0
2015-01-07 14:00:00,76.49,76.61,76.3,76.61,79200.0,52.1505,52.2323,52.021,52.2323,79200.0
2015-01-07 14:10:00,76.63,76.66,76.52,76.53,84800.0,52.246,52.2664,52.171,52.1778,84800.0
2015-01-07 14:20:00,76.53,76.63,76.51,76.57,88400.0,52.1778,52.246,52.1642,52.2051,88400.0
2015-01-07 14:30:00,76.56,76.64,76.53,76.55,66700.0,52.1983,52.2528,52.1778,52.1914,66700.0
2015-01-07 14:40:00,76.54,76.54,76.32,76.32,72700.0,52.1846,52.1846,52.0346,52.0346,72700.0
2015-01-07 14:50:00,76.31,76.32,76.12,76.18,86500.0,52.0278,52.0346,51.8983,51.9392,86500.0
2015-01-07 15:00:00,76.21,76.57,76.21,76.56,103300.0,51.9596,52.2051,51.9596,52.1983,103300.0
2015-01-07 15:10:00,76.56,76.56,76.33,76.45,69200.0,52.1983,52.1983,52.0414,52.1233,69200.0
2015-01-07 15:20:00,76.42,76.43,76.18,76.39,97100.0,52.1028,52.1096,51.9392,52.0823,97100.0
2015-01-07 15:30:00,76.38,76.48,76.29,76.48,89700.0,52.0755,52.1437,52.0142,52.1437,89700.0
2015-01-07 15:40:00,76.48,76.48,76.32,76.39,121100.0,52.1437,52.1437,52.0346,52.0823,121100.0
2015-01-07 15:50:00,76.39,76.69,76.38,76.59,418900.0,52.0823,52.2869,52.0755,52.2187,418900.0
2015-01-08 09:30:00,77.3,77.65,76.86,77.43,184300.0,52.7028,52.9414,52.4028,52.7914,184300.0
2015-01-08 09:40:00,77.42,77.6,77.2,77.51,91900.0,52.7846,52.9073,52.6346,52.846,91900.0
2015-01-08 09:50:00,77.51,77.53,77.21,77.28,77400.0,52.846,52.8596,52.6414,52.6891,77400.0
2015-01-08 10:00:00,77.3,77.68,77.3,77.65,80000.0,52.7028,52.9619,52.7028,52.9414,80000.0
2015-01-08 10:10:00,77.65,77.94,77.65,77.78,120000.0,52.9414,53.1391,52.9414,53.03,120000.0
2015-01-08 10:20:00,77.8,77.9,77.77,77.79,78000.0,53.0437,53.1119,53.0232,53.0369,78000.0
2015-01-08 10:30:00,77.81,77.86,77.57,77.57,116500.0,53.0505,53.0846,52.8869,52.8869,116500.0
2015-01-08 10:40:00,77.56,77.64,77.49,77.49,71900.0,52.88,52.9346,52.8323,52.8323,71900.0
2015-01-08 10:50:00,77.49,77.61,77.49,77.59,64100.0,52.8323,52.9141,52.8323,52.9005,64100.0
2015-01-08 11:00:00,77.59,77.66,77.45,77.51,54600.0,52.9005,52.9482,52.8051,52.846,54600.0
2015-01-08 11:10:00,77.52,77.65,77.51,77.61,66300.0,52.8528,52.9414,52.846,52.9141,66300.0
2015-01-08 11:20:00,77.62,77.65,77.5,77.53,33700.0,52.921,52.9414,52.8391,52.8596,33700.0
2015-01-08 11:30:00,77.53,77.55,77.33,77.37,43100.0,52.8596,52.8732,52.7232,52.7505,43100.0
2015-01-08 11:40:00,77.38,77.65,77.35,77.65,54400.0,52.7573,52.9414,52.7369,52.9414,54400.0
2015-01-08 11:50:00,77.65,77.69,77.57,77.62,66300.0,52.9414,52.9687,52.8869,52.921,66300.0
2015-01-08 12:00:00,77.62,77.64,77.57,77.63,23800.0,52.921,52.9346,52.8869,52.9278,23800.0
2015-01-08 12:10:00,77.63,77.63,77.47,77.61,40300.0,52.9278,52.9278,52.8187,52.9141,40300.0
2015-01-08 12:20:00,77.61,77.61,77.37,77.4,41900.0,52.9141,52.9141,52.7505,52.771,41900.0
2015-01-08 12:30:00,77.39,77.43,77.34,77.41,29000.0,52.7641,52.7914,52.7301,52.7778,29000.0
2015-01-08 12:40:00,77.42,77.45,77.35,77.39,52700.0,52.7846,52.8051,52.7369,52.7641,52700.0
2015-01-08 12:50:00,77.4,77.49,77.4,77.48,25200.0,52.771,52.8323,52.771,52.8255,25200.0
2015-01-08 13:00:00,77.47,77.63,77.44,77.59,27700.0,52.8187,52.9278,52.7982,52.9005,27700.0
2015-01-08 13:10:00,77.59,77.6,77.44,77.47,32400.0,52.9005,52.9073,52.7982,52.8187,32400.0
2015-01-08 13:20:00,77.47,77.61,77.45,77.56,27600.0,52.8187,52.9141,52.8051,52.88,27600.0
2015-01-08 13:30:00,77.55,77.56,77.39,77.39,44800.0,52.8732,52.88,52.7641,52.7641,44800.0
2015-01-08 13:40:00,77.39,77.41,77.26,77.3,44800.0,52.7641,52.7778,52.6755,52.7028,44800.0
2015-01-08 13:50:00,77.3,77.4,77.3,77.4,61400.0,52.7028,52.771,52.7028,52.771,61400.0
2015-01-08 14:00:00,77.39,77.54,77.39,77.54,36000.0,52.7641,52.8664,52.7641,52.8664,36000.0
2015-01-08 14:10:00,77.54,77.55,77.47,77.49,39800.0,52.8664,52.8732,52.8187,52.8323,39800.0
2015-01-08 14:20:00,77.49,77.56,77.45,77.52,46400.0,52.8323,52.88,52.8051,52.8528,46400.0
2015-01-08 14:30:00,77.52,77.62,77.49,77.56,56900.0,52.8528,52.921,52.8323,52.88,56900.0
2015-01-08 14:40:00,77.56,77.61,77.55,77.56,57500.0,52.88,52.9141,52.8732,52.88,57500.0
2015-01-08 14:50:00,77.56,77.61,77.51,77.56,51100.0,52.88,52.9141,52.846,52.88,51100.0
2015-01-08 15:00:00,77.56,77.61,77.46,77.52,74200.0,52.88,52.9141,52.8119,52.8528,74200.0
2015-01-08 15:10:00,77.52,77.58,77.46,77.56,65400.0,52.8528,52.8937,52.8119,52.88,65400.0
2015-01-08 15:20:00,77.55,77.6,77.54,77.56,82800.0,52.8732,52.9073,52.8664,52.88,82800.0
2015-01-08 15:30:00,77.56,77.58,77.52,77.58,59600.0,52.88,52.8937,52.8528,52.8937,59600.0
2015-01-08 15:40:00,77.58,77.58,77.43,77.55,117300.0,52.8937,52.8937,52.7914,52.8732,117300.0
2015-01-08 15:50:00,77.55,77.64,77.41,77.58,360300.0,52.8732,52.9346,52.7778,52.8937,360300.0
2015-01-09 09:30:00,77.31,77.54,76.71,77.23,87500.0,52.7096,52.8664,52.3005,52.6551,87500.0
2015-01-09 09:40:00,77.17,77.33,77.11,77.2,63100.0,52.6141,52.7232,52.5732,52.6346,63100.0
2015-01-09 09:50:00,77.2,77.26,77.1,77.1,50100.0,52.6346,52.6755,52.5664,52.5664,50100.0
2015-01-09 10:00:00,77.15,77.43,77.08,77.27,49900.0,52.6005,52.7914,52.5528,52.6823,49900.0
2015-01-09 10:10:00,77.28,77.34,76.92,77.0,42000.0,52.6891,52.7301,52.4437,52.4982,42000.0
2015-01-09 10:20:00,76.98,77.01,76.6,76.66,60400.0,52.4846,52.5051,52.2255,52.2664,60400.0
2015-01-09 10:30:00,76.68,76.76,76.58,76.71,54100.0,52.2801,52.3346,52.2119,52.3005,54100.0
2015-01-09 10:40:00,76.69,76.7,76.55,76.56,34800.0,52.2869,52.2937,52.1914,52.1983,34800.0
2015-01-09 10:50:00,76.55,76.84,76.53,76.78,40600.0,52.1914,52.3892,52.1778,52.3482,40600.0
2015-01-09 11:00:00,76.78,76.79,76.61,76.61,48000.0,52.3482,52.3551,52.2323,52.2323,48000.0
2015-01-09 11:10:00,76.62,76.64,76.41,76.43,42100.0,52.2392,52.2528,52.096,52.1096,42100.0
2015-01-09 11:20:00,76.41,76.59,76.34,76.41,56400.0,52.096,52.2187,52.0483,52.096,56400.0
2015-01-09 11:30:00,76.39,76.48,76.31,76.46,39400.0,52.0823,52.1437,52.0278,52.1301,39400.0
2015-01-09 11:40:00,76.46,76.6,76.43,76.53,36900.0,52.1301,52.2255,52.1096,52.1778,36900.0
2015-01-09 11:50:00,76.54,76.55,76.38,76.48,43900.0,52.1846,52.1914,52.0755,52.1437,43900.0
2015-01-09 12:00:00,76.48,76.51,76.35,76.5,42700.0,52.1437,52.1642,52.0551,52.1573,42700.0
2015-01-09 12:10:00,76.5,76.59,76.42,76.53,41100.0,52.1573,52.2187,52.1028,52.1778,41100.0
2015-01-09 12:20:00,76.54,76.55,76.36,76.38,62400.0,52.1846,52.1914,52.0619,52.0755,62400.0
2015-01-09 12:30:00,76.39,76.43,76.24,76.3,70900.0,52.0823,52.1096,51.9801,52.021,70900.0
2015-01-09 12:40:00,76.3,76.37,76.29,76.3,31800.0,52.021,52.0687,52.0142,52.021,31800.0
2015-01-09 12:50:00,76.3,76.31,76.14,76.15,45400.0,52.021,52.0278,51.9119,51.9187,45400.0
2015-01-09 13:00:00,76.14,76.18,76.1,76.16,36000.0,51.9119,51.9392,51.8846,51.9255,36000.0
2015-01-09 13:10:00,76.16,76.29,76.16,76.27,25400.0,51.9255,52.0142,51.9255,52.0005,25400.0
2015-01-09 13:20:00,76.26,76.27,76.18,76.2,34500.0,51.9937,52.0005,51.9392,51.9528,34500.0
2015-01-09 13:30:00,76.2,76.37,76.19,76.24,43900.0,51.9528,52.0687,51.946,51.9801,43900.0
2015-01-09 13:40:00,76.23,76.24,76.02,76.1,55400.0,51.9733,51.9801,51.8301,51.8846,55400.0
2015-01-09 13:50:00,76.09,76.19,76.08,76.09,24700.0,51.8778,51.946,51.871,51.8778,24700.0
2015-01-09 14:00:00,76.08,76.18,76.01,76.13,55000.0,51.871,51.9392,51.8233,51.9051,55000.0
2015-01-09 14:10:00,76.14,76.19,76.08,76.18,44500.0,51.9119,51.946,51.871,51.9392,44500.0
2015-01-09 14:20:00,76.17,76.17,75.99,76.08,45600.0,51.9324,51.9324,51.8096,51.871,45600.0
2015-01-09 14:30:00,76.07,76.21,76.0,76.21,73700.0,51.8642,51.9596,51.8164,51.9596,73700.0
2015-01-09 14:40:00,76.21,76.21,75.99,76.0,52600.0,51.9596,51.9596,51.8096,51.8164,52600.0
2015-01-09 14:50:00,76.0,76.12,75.94,76.11,77500.0,51.8164,51.8983,51.7755,51.8914,77500.0
2015-01-09 15:00:00,76.09,76.12,76.03,76.08,49100.0,51.8778,51.8983,51.8369,51.871,49100.0
2015-01-09 15:10:00,76.08,76.22,76.07,76.2,51600.0,51.871,51.9664,51.8642,51.9528,51600.0
2015-01-09 15:20:00,76.2,76.22,76.02,76.03,124600.0,51.9528,51.9664,51.8301,51.8369,124600.0
2015-01-09 15:30:00,76.04,76.08,75.95,76.02,117100.0,51.8437,51.871,51.7824,51.8301,117100.0
2015-01-09 15:40:00,76.02,76.11,75.88,75.99,126600.0,51.8301,51.8914,51.7346,51.8096,126600.0
2015-01-09 15:50:00,75.98,75.98,75.61,75.67,473800.0,51.8028,51.8028,51.5505,51.5915,473800.0
2015-01-12 09:30:00,75.8,76.19,75.4,75.6,94300.0,51.6801,51.946,51.4074,51.5437,94300.0
2015-01-12 09:40:00,75.62,75.74,75.29,75.37,58000.0,51.5574,51.6392,51.3324,51.3869,58000.0
2015-01-12 09:50:00,75.37,75.55,74.84,75.07,130900.0,51.3869,51.5096,51.0256,51.1824,130900.0
2015-01-12 10:00:00,75.11,75.4,75.02,75.34,68200.0,51.2097,51.4074,51.1483,51.3665,68200.0
2015-01-12 10:10:00,75.34,75.58,75.28,75.53,49000.0,51.3665,51.5301,51.3256,51.496,49000.0
2015-01-12 10:20:00,75.55,75.55,75.3,75.32,73000.0,51.5096,51.5096,51.3392,51.3528,73000.0
2015-01-12 10:30:00,75.32,75.44,75.23,75.42,47700.0,51.3528,51.4346,51.2915,51.421,47700.0
2015-01-12 10:40:00,75.4,75.67,75.39,75.5,45000.0,51.4074,51.5915,51.4006,51.4756,45000.0
2015-01-12 10:50:00,75.5,75.81,75.47,75.81,37400.0,51.4756,51.6869,51.4551,51.6869,37400.0
2015-01-12 11:00:00,75.81,75.84,75.7,75.71,45500.0,51.6869,51.7074,51.6119,51.6187,45500.0
2015-01-12 11:10:00,75.73,75.8,75.6,75.7,42700.0,51.6324,51.6801,51.5437,51.6119,42700.0
2015-01-12 11:20:00,75.72,75.75,75.63,75.71,49800.0,51.6255,51.646,51.5642,51.6187,49800.0
2015-01-12 11:30:00,75.71,75.86,75.71,75.8,37700.0,51.6187,51.721,51.6187,51.6801,37700.0
2015-01-12 11:40:00,75.8,75.82,75.42,75.54,47900.0,51.6801,51.6937,51.421,51.5028,47900.0
2015-01-12 11:50:00,75.53,75.57,75.42,75.54,36800.0,51.496,51.5233,51.421,51.5028,36800.0
2015-01-12 12:00:00,75.55,75.78,75.55,75.75,28700.0,51.5096,51.6665,51.5096,51.646,28700.0
2015-01-12 12:10:00,75.77,75.77,75.44,75.65,66600.0,51.6596,51.6596,51.4346,51.5778,66600.0
2015-01-12 12:20:00,75.67,75.76,75.53,75.76,41700.0,51.5915,51.6528,51.496,51.6528,41700.0
2015-01-12 12:30:00,75.76,75.81,75.64,75.7,34600.0,51.6528,51.6869,51.571,51.6119,34600.0
2015-01-12 12:40:00,75.71,75.79,75.51,75.51,33600.0,51.6187,51.6733,51.4824,51.4824,33600.0
2015-01-12 12:50:00,75.51,75.52,75.35,75.38,33100.0,51.4824,51.4892,51.3733,51.3937,33100.0
2015-01-12 13:00:00,75.41,75.55,75.39,75.41,28500.0,51.4142,51.5096,51.4006,51.4142,28500.0
2015-01-12 13:10:00,75.42,75.6,75.41,75.56,24200.0,51.421,51.5437,51.4142,51.5165,24200.0
2015-01-12 13:20:00,75.55,75.57,75.43,75.52,23200.0,51.5096,51.5233,51.4278,51.4892,23200.0
2015-01-12 13:30:00,75.51,75.68,75.51,75.67,26500.0,51.4824,51.5983,51.4824,51.5915,26500.0
2015-01-12 13:40:00,75.65,75.72,75.57,75.68,53600.0,51.5778,51.6255,51.5233,51.5983,53600.0
2015-01-12 13:50:00,75.66,75.79,75.66,75.67,36700.0,51.5846,51.6733,51.5846,51.5915,36700.0
2015-01-12 14:00:00,75.67,75.81,75.67,75.7,54300.0,51.5915,51.6869,51.5915,51.6119,54300.0
2015-01-12 14:10:00,75.73,75.79,75.6,75.64,26800.0,51.6324,51.6733,51.5437,51.571,26800.0
2015-01-12 14:20:00,75.65,75.66,75.41,75.47,42700.0,51.5778,51.5846,51.4142,51.4551,42700.0
2015-01-12 14:30:00,75.47,75.51,75.38,75.45,34400.0,51.4551,51.4824,51.3937,51.4415,34400.0
2015-01-12 14:40:00,75.46,75.67,75.46,75.66,50200.0,51.4483,51.5915,51.4483,51.5846,50200.0
2015-01-12 14:50:00,75.65,75.77,75.59,75.64,187500.0,51.5778,51.6596,51.5369,51.571,187500.0
2015-01-12 15:00:00,75.64,75.81,75.63,75.64,77000.0,51.571,51.6869,51.5642,51.571,77000.0
2015-01-12 15:10:00,75.64,75.78,75.63,75.67,74400.0,51.571,51.6665,51.5642,51.5915,74400.0
2015-01-12 15:20:00,75.67,75.71,75.53,75.6,115200.0,51.5915,51.6187,51.496,51.5437,115200.0
2015-01-12 15:30:00,75.61,75.69,75.5,75.51,84600.0,51.5505,51.6051,51.4756,51.4824,84600.0
2015-01-12 15:40:00,75.51,75.75,75.48,75.7,171300.0,51.4824,51.646,51.4619,51.6119,171300.0
2015-01-12 15:50:00,75.71,75.79,75.64,75.7,267000.0,51.6187,51.6733,51.571,51.6119,267000.0
2015-01-13 09:30:00,75.2,76.0,75.0,75.77,201900.0,51.271,51.8164,51.1347,51.6596,201900.0
2015-01-13 09:40:00,75.8,76.28,75.77,76.13,119500.0,51.6801,52.0074,51.6596,51.9051,119500.0
2015-01-13 09:50:00,76.13,76.21,76.0,76.19,107900.0,51.9051,51.9596,51.8164,51.946,107900.0
2015-01-13 10:00:00,76.2,76.22,75.92,76.11,80100.0,51.9528,51.9664,51.7619,51.8914,80100.0
2015-01-13 10:10:00,76.1,76.26,76.1,76.22,59000.0,51.8846,51.9937,51.8846,51.9664,59000.0
2015-01-13 10:20:00,76.22,76.27,76.16,76.25,43300.0,51.9664,52.0005,51.9255,51.9869,43300.0
2015-01-13 10:30:00,76.26,76.29,76.17,76.2,55500.0,51.9937,52.0142,51.9324,51.9528,55500.0
2015-01-13 10:40:00,76.2,76.22,76.12,76.16,83200.0,51.9528,51.9664,51.8983,51.9255,83200.0
2015-01-13 10:50:00,76.18,76.21,76.08,76.1,55900.0,51.9392,51.9596,51.871,51.8846,55900.0
2015-01-13 11:00:00,76.07,76.12,76.03,76.06,45700.0,51.8642,51.8983,51.8369,51.8574,45700.0
2015-01-13 11:10:00,76.06,76.12,76.06,76.1,60600.0,51.8574,51.8983,51.8574,51.8846,60600.0
2015-01-13 11:20:00,76.1,76.21,76.07,76.2,52700.0,51.8846,51.9596,51.8642,51.9528,52700.0
2015-01-13 11:30:00,76.19,76.22,76.1,76.21,47800.0,51.946,51.9664,51.8846,51.9596,47800.0
2015-01-13 11:40:00,76.21,76.24,76.13,76.14,69200.0,51.9596,51.9801,51.9051,51.9119,69200.0
2015-01-13 11:50:00,76.13,76.15,75.92,75.93,60800.0,51.9051,51.9187,51.7619,51.7687,60800.0
2015-01-13 12:00:00,75.95,75.96,75.79,75.82,53300.0,51.7824,51.7892,51.6733,51.6937,53300.0
2015-01-13 12:10:00,75.83,75.97,75.82,75.97,30000.0,51.7005,51.796,51.6937,51.796,30000.0
2015-01-13 12:20:00,75.94,75.98,75.6,75.66,51300.0,51.7755,51.8028,51.5437,51.5846,51300.0
2015-01-13 12:30:00,75.67,75.73,75.6,75.7,28000.0,51.5915,51.6324,51.5437,51.6119,28000.0
2015-01-13 12:40:00,75.68,75.68,75.49,75.56,40500.0,51.5983,51.5983,51.4687,51.5165,40500.0
2015-01-13 12:50:00,75.6,75.69,75.57,75.62,27300.0,51.5437,51.6051,51.5233,51.5574,27300.0
2015-01-13 13:00:00,75.62,75.68,75.52,75.52,31300.0,51.5574,51.5983,51.4892,51.4892,31300.0
2015-01-13 13:10:00,75.52,75.66,75.48,75.48,21500.0,51.4892,51.5846,51.4619,51.4619,21500.0
2015-01-13 13:20:00,75.48,75.48,75.23,75.32,60400.0,51.4619,51.4619,51.2915,51.3528,60400.0
2015-01-13 13:30:00,75.31,75.31,75.06,75.08,46200.0,51.346,51.346,51.1756,51.1892,46200.0
2015-01-13 13:40:00,75.07,75.11,74.86,74.9,75700.0,51.1824,51.2097,51.0392,51.0665,75700.0
2015-01-13 13:50:00,74.88,74.9,74.46,74.65,92700.0,51.0528,51.0665,50.7665,50.896,92700.0
2015-01-13 14:00:00,74.64,74.64,74.24,74.25,129000.0,50.8892,50.8892,50.6165,50.6233,129000.0
2015-01-13 14:10:00,74.27,74.31,74.11,74.24,93100.0,50.6369,50.6642,50.5279,50.6165,93100.0
2015-01-13 14:20:00,74.21,74.28,74.19,74.25,130600.0,50.596,50.6438,50.5824,50.6233,130600.0
2015-01-13 14:30:00,74.26,74.44,74.22,74.34,129900.0,50.6301,50.7528,50.6029,50.6847,129900.0
2015-01-13 14:40:00,74.35,74.43,74.27,74.39,94500.0,50.6915,50.746,50.6369,50.7188,94500.0
2015-01-13 14:50:00,74.39,74.52,74.38,74.38,183100.0,50.7188,50.8074,50.7119,50.7119,183100.0
2015-01-13 15:00:00,74.4,74.5,74.38,74.42,90000.0,50.7256,50.7938,50.7119,50.7392,90000.0
2015-01-13 15:10:00,74.39,74.78,74.39,74.73,61300.0,50.7188,50.9847,50.7188,50.9506,61300.0
2015-01-13 15:20:00,74.74,74.76,74.53,74.53,63400.0,50.9574,50.971,50.8142,50.8142,63400.0
2015-01-13 15:30:00,74.53,75.02,74.52,75.0,191400.0,50.8142,51.1483,50.8074,51.1347,191400.0
2015-01-13 15:40:00,75.02,75.07,74.9,74.93,126500.0,51.1483,51.1824,51.0665,51.0869,126500.0
2015-01-13 15:50:00,74.93,75.3,74.93,75.26,690700.0,51.0869,51.3392,51.0869,51.3119,690700.0
2015-01-14 09:30:00,74.94,75.19,74.26,75.07,148300.0,51.0937,51.2642,50.6301,51.1824,148300.0
2015-01-14 09:40:00,75.0,75.13,74.96,75.12,75700.0,51.1347,51.2233,51.1074,51.2165,75700.0
2015-01-14 09:50:00,75.12,75.13,74.98,75.06,68600.0,51.2165,51.2233,51.121,51.1756,68600.0
2015-01-14 10:00:00,75.05,75.24,75.03,75.2,159100.0,51.1687,51.2983,51.1551,51.271,159100.0
2015-01-14 10:10:00,75.23,75.37,75.07,75.13,70300.0,51.2915,51.3869,51.1824,51.2233,70300.0
2015-01-14 10:20:00,75.13,75.17,75.04,75.16,116800.0,51.2233,51.2506,51.1619,51.2437,116800.0
2015-01-14 10:30:00,75.13,75.15,74.79,74.82,154900.0,51.2233,51.2369,50.9915,51.0119,154900.0
2015-01-14 10:40:00,74.8,75.36,74.78,75.29,84400.0,50.9983,51.3801,50.9847,51.3324,84400.0
2015-01-14 10:50:00,75.27,75.42,75.17,75.17,46400.0,51.3187,51.421,51.2506,51.2506,46400.0
2015-01-14 11:00:00,75.2,75.21,74.93,75.01,51600.0,51.271,51.2778,51.0869,51.1415,51600.0
2015-01-14 11:10:00,75.02,75.09,74.92,74.97,37200.0,51.1483,51.196,51.0801,51.1142,37200.0
2015-01-14 11:20:00,74.96,75.11,74.96,74.97,35300.0,51.1074,51.2097,51.1074,51.1142,35300.0
2015-01-14 11:30:00,74.96,75.06,74.89,75.0,65900.0,51.1074,51.1756,51.0597,51.1347,65900.0
2015-01-14 11:40:00,75.0,75.13,74.93,75.0,50700.0,51.1347,51.2233,51.0869,51.1347,50700.0
2015-01-14 11:50:00,75.01,75.06,74.91,74.91,43500.0,51.1415,51.1756,51.0733,51.0733,43500.0
2015-01-14 12:00:00,74.92,74.92,74.8,74.87,51100.0,51.0801,51.0801,50.9983,51.046,51100.0
2015-01-14 12:10:00,74.86,74.89,74.77,74.82,39700.0,51.0392,51.0597,50.9778,51.0119,39700.0
2015-01-14 12:20:00,74.81,74.92,74.77,74.92,47400.0,51.0051,51.0801,50.9778,51.0801,47400.0
2015-01-14 12:30:00,74.93,75.04,74.85,75.02,20100.0,51.0869,51.1619,51.0324,51.1483,20100.0
2015-01-14 12:40:00,75.0,75.04,74.83,74.83,33700.0,51.1347,51.1619,51.0187,51.0187,33700.0
2015-01-14 12:50:00,74.88,74.96,74.78,74.92,83700.0,51.0528,51.1074,50.9847,51.0801,83700.0
2015-01-14 13:00:00,74.93,75.0,74.89,74.89,22000.0,51.0869,51.1347,51.0597,51.0597,22000.0
2015-01-14 13:10:00,74.86,74.98,74.84,74.97,21000.0,51.0392,51.121,51.0256,51.1142,21000.0
2015-01-14 13:20:00,74.95,74.98,74.85,74.95,29000.0,51.1006,51.121,51.0324,51.1006,29000.0
2015-01-14 13:30:00,74.97,74.98,74.84,74.87,34700.0,51.1142,51.121,51.0256,51.046,34700.0
2015-01-14 13:40:00,74.86,74.87,74.65,74.82,33700.0,51.0392,51.046,50.896,51.0119,33700.0
2015-01-14 13:50:00,74.78,74.87,74.69,74.84,44500.0,50.9847,51.046,50.9233,51.0256,44500.0
2015-01-14 14:00:00,74.87,74.9,74.71,74.71,41200.0,51.046,51.0665,50.9369,50.9369,41200.0
2015-01-14 14:10:00,74.75,74.89,74.71,74.89,77000.0,50.9642,51.0597,50.9369,51.0597,77000.0
2015-01-14 14:20:00,74.89,74.91,74.79,74.86,32900.0,51.0597,51.0733,50.9915,51.0392,32900.0
2015-01-14 14:30:00,74.86,74.99,74.79,74.89,59500.0,51.0392,51.1278,50.9915,51.0597,59500.0
2015-01-14 14:40:00,74.9,74.96,74.76,74.83,49000.0,51.0665,51.1074,50.971,51.0187,49000.0
2015-01-14 14:50:00,74.82,74.82,74.56,74.56,111900.0,51.0119,51.0119,50.8347,50.8347,111900.0
2015-01-14 15:00:00,74.56,74.75,74.56,74.68,93000.0,50.8347,50.9642,50.8347,50.9165,93000.0
2015-01-14 15:10:00,74.7,74.98,74.63,74.9,91700.0,50.9301,51.121,50.8824,51.0665,91700.0
2015-01-14 15:20:00,74.89,74.96,74.78,74.85,78100.0,51.0597,51.1074,50.9847,51.0324,78100.0
2015-01-14 15:30:00,74.85,74.92,74.78,74.9,92400.0,51.0324,51.0801,50.9847,51.0665,92400.0
2015-01-14 15:40:00,74.89,74.97,74.77,74.95,119500.0,51.0597,51.1142,50.9778,51.1006,119500.0
2015-01-14 15:50:00,74.96,75.04,74.9,74.99,268800.0,51.1074,51.1619,51.0665,51.1278,268800.0
2015-01-15 09:30:00,75.92,76.1,75.26,75.35,475300.0,51.7619,51.8846,51.3119,51.3733,475300.0
2015-01-15 09:40:00,75.31,75.59,75.14,75.16,218400.0,51.346,51.5369,51.2301,51.2437,218400.0
2015-01-15 09:50:00,75.1,75.2,74.86,75.03,104600.0,51.2028,51.271,51.0392,51.1551,104600.0
2015-01-15 10:00:00,75.01,75.36,74.78,75.28,216000.0,51.1415,51.3801,50.9847,51.3256,216000.0
2015-01-15 10:10:00,75.28,75.35,75.08,75.3,70600.0,51.3256,51.3733,51.1892,51.3392,70600.0
2015-01-15 10:20:00,75.3,75.43,75.21,75.29,49600.0,51.3392,51.4278,51.2778,51.3324,49600.0
2015-01-15 10:30:00,75.29,75.44,75.25,75.28,48600.0,51.3324,51.4346,51.3051,51.3256,48600.0
2015-01-15 10:40:00,75.28,75.37,75.24,75.31,50700.0,51.3256,51.3869,51.2983,51.346,50700.0
2015-01-15 10:50:00,75.32,75.35,75.25,75.3,42400.0,51.3528,51.3733,51.3051,51.3392,42400.0
2015-01-15 11:00:00,75.3,75.32,75.08,75.15,35300.0,51.3392,51.3528,51.1892,51.2369,35300.0
2015-01-15 11:10:00,75.13,75.24,75.02,75.03,49800.0,51.2233,51.2983,51.1483,51.1551,49800.0
2015-01-15 11:20:00,75.05,75.06,74.9,74.96,29900.0,51.1687,51.1756,51.0665,51.1074,29900.0
2015-01-15 11:30:00,74.96,75.0,74.7,74.75,36100.0,51.1074,51.1347,50.9301,50.9642,36100.0
2015-01-15 11:40:00,74.72,75.06,74.71,74.97,111400.0,50.9438,51.1756,50.9369,51.1142,111400.0
2015-01-15 11:50:00,74.99,75.01,74.83,74.91,44600.0,51.1278,51.1415,51.0187,51.0733,44600.0
2015-01-15 12:00:00,74.91,74.96,74.81,74.88,40900.0,51.0733,51.1074,51.0051,51.0528,40900.0
2015-01-15 12:10:00,74.86,74.93,74.72,74.74,23500.0,51.0392,51.0869,50.9438,50.9574,23500.0
2015-01-15 12:20:00,74.75,74.79,74.65,74.68,37200.0,50.9642,50.9915,50.896,50.9165,37200.0
2015-01-15 12:30:00,74.67,74.73,74.61,74.72,34600.0,50.9097,50.9506,50.8688,50.9438,34600.0
2015-01-15 12:40:00,74.71,74.76,74.67,74.75,110100.0,50.9369,50.971,50.9097,50.9642,110100.0
2015-01-15 12:50:00,74.75,74.84,74.68,74.72,38100.0,50.9642,51.0256,50.9165,50.9438,38100.0
2015-01-15 13:00:00,74.7,74.92,74.68,74.89,47200.0,50.9301,51.0801,50.9165,51.0597,47200.0
2015-01-15 13:10:00,74.89,75.01,74.84,74.88,21500.0,51.0597,51.1415,51.0256,51.0528,21500.0
2015-01-15 13:20:00,74.88,74.88,74.68,74.68,34300.0,51.0528,51.0528,50.9165,50.9165,34300.0
2015-01-15 13:30:00,74.7,74.82,74.69,74.72,54500.0,50.9301,51.0119,50.9233,50.9438,54500.0
2015-01-15 13:40:00,74.73,74.83,74.72,74.81,26000.0,50.9506,51.0187,50.9438,51.0051,26000.0
2015-01-15 13:50:00,74.79,74.97,74.79,74.91,38100.0,50.9915,51.1142,50.9915,51.0733,38100.0
2015-01-15 14:00:00,74.9,75.0,74.76,74.95,41800.0,51.0665,51.1347,50.971,51.1006,41800.0
2015-01-15 14:10:00,74.96,74.99,74.85,74.94,37900.0,51.1074,51.1278,51.0324,51.0937,37900.0
2015-01-15 14:20:00,74.95,74.97,74.84,74.86,51200.0,51.1006,51.1142,51.0256,51.0392,51200.0
2015-01-15 14:30:00,74.86,74.98,74.8,74.86,60300.0,51.0392,51.121,50.9983,51.0392,60300.0
2015-01-15 14:40:00,74.88,74.91,74.83,74.88,43900.0,51.0528,51.0733,51.0187,51.0528,43900.0
2015-01-15 14:50:00,74.87,75.08,74.87,75.05,40100.0,51.046,51.1892,51.046,51.1687,40100.0
2015-01-15 15:00:00,75.04,75.09,74.89,74.91,58800.0,51.1619,51.196,51.0597,51.0733,58800.0
2015-01-15 15:10:00,74.92,74.93,74.79,74.92,73600.0,51.0801,51.0869,50.9915,51.0801,73600.0
2015-01-15 15:20:00,74.91,74.98,74.8,74.95,67300.0,51.0733,51.121,50.9983,51.1006,67300.0
2015-01-15 15:30:00,74.94,75.02,74.84,74.88,100400.0,51.0937,51.1483,51.0256,51.0528,100400.0
2015-01-15 15:40:00,74.87,74.99,74.86,74.96,219500.0,51.046,51.1278,51.0392,51.1074,219500.0
2015-01-15 15:50:00,74.96,74.98,74.78,74.8,260700.0,51.1074,51.121,50.9847,50.9983,260700.0
2015-01-16 09:30:00,74.47,74.7,74.4,74.4,330700.0,50.7733,50.9301,50.7256,50.7256,330700.0
2015-01-16 09:40:00,74.41,75.22,74.4,75.14,695100.0,50.7324,51.2846,50.7256,51.2301,695100.0
2015-01-16 09:50:00,75.14,75.15,74.86,75.08,113000.0,51.2301,51.2369,51.0392,51.1892,113000.0
2015-01-16 10:00:00,75.1,75.28,75.03,75.13,96500.0,51.2028,51.3256,51.1551,51.2233,96500.0
2015-01-16 10:10:00,75.13,75.22,75.0,75.2,78700.0,51.2233,51.2846,51.1347,51.271,78700.0
2015-01-16 10:20:00,75.21,75.22,75.0,75.02,82400.0,51.2778,51.2846,51.1347,51.1483,82400.0
2015-01-16 10:30:00,75.01,75.3,75.0,75.28,81200.0,51.1415,51.3392,51.1347,51.3256,81200.0
2015-01-16 10:40:00,75.29,75.51,75.28,75.45,72700.0,51.3324,51.4824,51.3256,51.4415,72700.0
2015-01-16 10:50:00,75.45,75.73,75.43,75.55,173000.0,51.4415,51.6324,51.4278,51.5096,173000.0
2015-01-16 11:00:00,75.54,75.58,75.31,75.33,72900.0,51.5028,51.5301,51.346,51.3596,72900.0
2015-01-16 11:10:00,75.33,75.45,75.25,75.42,96800.0,51.3596,51.4415,51.3051,51.421,96800.0
2015-01-16 11:20:00,75.41,75.51,75.31,75.49,86100.0,51.4142,51.4824,51.346,51.4687,86100.0
2015-01-16 11:30:00,75.49,75.55,75.47,75.55,83800.0,51.4687,51.5096,51.4551,51.5096,83800.0
2015-01-16 11:40:00,75.54,75.62,75.49,75.49,46100.0,51.5028,51.5574,51.4687,51.4687,46100.0
2015-01-16 11:50:00,75.5,75.54,75.47,75.48,69300.0,51.4756,51.5028,51.4551,51.4619,69300.0
2015-01-16 12:00:00,75.48,75.62,75.48,75.54,56800.0,51.4619,51.5574,51.4619,51.5028,56800.0
2015-01-16 12:10:00,75.55,75.61,75.53,75.57,32600.0,51.5096,51.5505,51.496,51.5233,32600.0
2015-01-16 12:20:00,75.56,75.63,75.51,75.62,42900.0,51.5165,51.5642,51.4824,51.5574,42900.0
2015-01-16 12:30:00,75.61,75.69,75.59,75.67,42900.0,51.5505,51.6051,51.5369,51.5915,42900.0
2015-01-16 12:40:00,75.67,75.88,75.66,75.84,66200.0,51.5915,51.7346,51.5846,51.7074,66200.0
2015-01-16 12:50:00,75.84,76.01,75.84,75.92,90900.0,51.7074,51.8233,51.7074,51.7619,90900.0
2015-01-16 13:00:00,75.91,75.97,75.78,75.8,77900.0,51.7551,51.796,51.6665,51.6801,77900.0
2015-01-16 13:10:00,75.82,75.84,75.66,75.66,42000.0,51.6937,51.7074,51.5846,51.5846,42000.0
2015-01-16 13:20:00,75.67,75.7,75.6,75.66,47100.0,51.5915,51.6119,51.5437,51.5846,47100.0
2015-01-16 13:30:00,75.67,75.72,75.62,75.71,51000.0,51.5915,51.6255,51.5574,51.6187,51000.0
2015-01-16 13:40:00,75.72,75.89,75.7,75.85,71900.0,51.6255,51.7415,51.6119,51.7142,71900.0
2015-01-16 13:50:00,75.85,76.0,75.82,76.0,50700.0,51.7142,51.8164,51.6937,51.8164,50700.0
2015-01-16 14:00:00,75.99,76.0,75.74,75.75,48800.0,51.8096,51.8164,51.6392,51.646,48800.0
2015-01-16 14:10:00,75.75,75.76,75.6,75.64,78200.0,51.646,51.6528,51.5437,51.571,78200.0
2015-01-16 14:20:00,75.62,75.65,75.59,75.64,48500.0,51.5574,51.5778,51.5369,51.571,48500.0
2015-01-16 14:30:00,75.64,75.64,75.59,75.6,43800.0,51.571,51.571,51.5369,51.5437,43800.0
2015-01-16 14:40:00,75.6,75.65,75.58,75.62,46900.0,51.5437,51.5778,51.5301,51.5574,46900.0
2015-01-16 14:50:00,75.62,75.66,75.61,75.65,67700.0,51.5574,51.5846,51.5505,51.5778,67700.0
2015-01-16 15:00:00,75.65,75.68,75.62,75.65,72300.0,51.5778,51.5983,51.5574,51.5778,72300.0
2015-01-16 15:10:00,75.66,75.67,75.61,75.62,71200.0,51.5846,51.5915,51.5505,51.5574,71200.0
2015-01-16 15:20:00,75.61,75.71,75.61,75.66,64700.0,51.5505,51.6187,51.5505,51.5846,64700.0
2015-01-16 15:30:00,75.67,75.96,75.65,75.96,105500.0,51.5915,51.7892,51.5778,51.7892,105500.0
2015-01-16 15:40:00,75.96,76.05,75.96,75.99,234100.0,51.7892,51.8505,51.7892,51.8096,234100.0
2015-01-16 15:50:00,75.99,76.12,75.99,76.01,482300.0,51.8096,51.8983,51.8096,51.8233,482300.0
2015-01-20 09:30:00,76.08,76.49,76.0,76.28,167200.0,51.871,52.1505,51.8164,52.0074,167200.0
2015-01-20 09:40:00,76.28,76.35,76.05,76.09,95500.0,52.0074,52.0551,51.8505,51.8778,95500.0
2015-01-20 09:50:00,76.08,76.17,75.99,76.04,66500.0,51.871,51.9324,51.8096,51.8437,66500.0
2015-01-20 10:00:00,76.0,76.08,75.89,76.02,66100.0,51.8164,51.871,51.7415,51.8301,66100.0
2015-01-20 10:10:00,76.01,76.08,75.87,75.88,44700.0,51.8233,51.871,51.7278,51.7346,44700.0
2015-01-20 10:20:00,75.9,75.97,75.68,75.94,77600.0,51.7483,51.796,51.5983,51.7755,77600.0
2015-01-20 10:30:00,75.96,76.05,75.76,75.76,74100.0,51.7892,51.8505,51.6528,51.6528,74100.0
2015-01-20 10:40:00,75.75,75.94,75.71,75.91,57300.0,51.646,51.7755,51.6187,51.7551,57300.0
2015-01-20 10:50:00,75.91,75.95,75.76,75.78,31000.0,51.7551,51.7824,51.6528,51.6665,31000.0
2015-01-20 11:00:00,75.76,75.91,75.53,75.79,82100.0,51.6528,51.7551,51.496,51.6733,82100.0
2015-01-20 11:10:00,75.79,75.81,75.53,75.62,56500.0,51.6733,51.6869,51.496,51.5574,56500.0
2015-01-20 11:20:00,75.62,75.74,75.56,75.72,48900.0,51.5574,51.6392,51.5165,51.6255,48900.0
2015-01-20 11:30:00,75.73,75.77,75.61,75.68,35300.0,51.6324,51.6596,51.5505,51.5983,35300.0
2015-01-20 11:40:00,75.68,75.68,75.5,75.53,72400.0,51.5983,51.5983,51.4756,51.496,72400.0
2015-01-20 11:50:00,75.53,75.63,75.53,75.54,37000.0,51.496,51.5642,51.496,51.5028,37000.0
2015-01-20 12:00:00,75.57,75.58,75.48,75.55,59200.0,51.5233,51.5301,51.4619,51.5096,59200.0
2015-01-20 12:10:00,75.54,75.56,75.46,75.5,29900.0,51.5028,51.5165,51.4483,51.4756,29900.0
2015-01-20 12:20:00,75.49,75.52,75.45,75.48,22000.0,51.4687,51.4892,51.4415,51.4619,22000.0
2015-01-20 12:30:00,75.48,75.51,75.31,75.4,85300.0,51.4619,51.4824,51.346,51.4074,85300.0
2015-01-20 12:40:00,75.43,75.59,75.4,75.51,48100.0,51.4278,51.5369,51.4074,51.4824,48100.0
2015-01-20 12:50:00,75.54,75.66,75.54,75.63,23200.0,51.5028,51.5846,51.5028,51.5642,23200.0
2015-01-20 13:00:00,75.63,75.64,75.46,75.46,16900.0,51.5642,51.571,51.4483,51.4483,16900.0
2015-01-20 13:10:00,75.46,75.56,75.36,75.44,31300.0,51.4483,51.5165,51.3801,51.4346,31300.0
2015-01-20 13:20:00,75.48,75.68,75.48,75.66,34700.0,51.4619,51.5983,51.4619,51.5846,34700.0
2015-01-20 13:30:00,75.68,75.7,75.59,75.67,29600.0,51.5983,51.6119,51.5369,51.5915,29600.0
2015-01-20 13:40:00,75.67,75.85,75.62,75.83,42900.0,51.5915,51.7142,51.5574,51.7005,42900.0
2015-01-20 13:50:00,75.85,75.85,75.68,75.75,35400.0,51.7142,51.7142,51.5983,51.646,35400.0
2015-01-20 14:00:00,75.76,75.84,75.74,75.84,32300.0,51.6528,51.7074,51.6392,51.7074,32300.0
2015-01-20 14:10:00,75.83,75.85,75.7,75.75,31900.0,51.7005,51.7142,51.6119,51.646,31900.0
2015-01-20 14:20:00,75.74,75.79,75.67,75.75,46100.0,51.6392,51.6733,51.5915,51.646,46100.0
2015-01-20 14:30:00,75.73,75.97,75.73,75.93,33500.0,51.6324,51.796,51.6324,51.7687,33500.0
2015-01-20 14:40:00,75.94,76.02,75.89,75.99,42300.0,51.7755,51.8301,51.7415,51.8096,42300.0
2015-01-20 14:50:00,75.98,76.02,75.91,75.99,55500.0,51.8028,51.8301,51.7551,51.8096,55500.0
2015-01-20 15:00:00,76.0,76.07,75.93,76.05,46600.0,51.8164,51.8642,51.7687,51.8505,46600.0
2015-01-20 15:10:00,76.04,76.09,76.0,76.06,50900.0,51.8437,51.8778,51.8164,51.8574,50900.0
2015-01-20 15:20:00,76.06,76.1,76.04,76.06,71900.0,51.8574,51.8846,51.8437,51.8574,71900.0
2015-01-20 15:30:00,76.07,76.08,76.04,76.05,83900.0,51.8642,51.871,51.8437,51.8505,83900.0
2015-01-20 15:40:00,76.04,76.13,75.99,76.01,88000.0,51.8437,51.9051,51.8096,51.8233,88000.0
2015-01-20 15:50:00,76.01,76.12,75.97,76.05,172100.0,51.8233,51.8983,51.796,51.8505,172100.0
2015-01-21 09:30:00,75.52,76.25,75.06,76.25,113800.0,51.4892,51.9869,51.1756,51.9869,113800.0
2015-01-21 09:40:00,76.25,76.45,76.01,76.14,93400.0,51.9869,52.1233,51.8233,51.9119,93400.0
2015-01-21 09:50:00,76.06,76.37,76.01,76.09,49800.0,51.8574,52.0687,51.8233,51.8778,49800.0
2015-01-21 10:00:00,76.06,76.2,75.87,75.87,45300.0,51.8574,51.9528,51.7278,51.7278,45300.0
2015-01-21 10:10:00,75.89,76.04,75.8,76.04,46500.0,51.7415,51.8437,51.6801,51.8437,46500.0
2015-01-21 10:20:00,76.04,76.04,75.77,75.93,59700.0,51.8437,51.8437,51.6596,51.7687,59700.0
2015-01-21 10:30:00,75.94,76.01,75.79,75.87,37500.0,51.7755,51.8233,51.6733,51.7278,37500.0
2015-01-21 10:40:00,75.89,76.16,75.84,76.15,40000.0,51.7415,51.9255,51.7074,51.9187,40000.0
2015-01-21 10:50:00,76.2,76.28,76.1,76.23,45000.0,51.9528,52.0074,51.8846,51.9733,45000.0
2015-01-21 11:00:00,76.23,76.26,76.09,76.15,61600.0,51.9733,51.9937,51.8778,51.9187,61600.0
2015-01-21 11:10:00,76.15,76.16,75.93,76.03,51000.0,51.9187,51.9255,51.7687,51.8369,51000.0
2015-01-21 11:20:00,76.05,76.07,75.91,76.03,31900.0,51.8505,51.8642,51.7551,51.8369,31900.0
2015-01-21 11:30:00,76.04,76.1,75.94,75.98,35600.0,51.8437,51.8846,51.7755,51.8028,35600.0
2015-01-21 11:40:00,76.0,76.04,75.97,76.03,29200.0,51.8164,51.8437,51.796,51.8369,29200.0
2015-01-21 11:50:00,76.03,76.12,76.01,76.04,55300.0,51.8369,51.8983,51.8233,51.8437,55300.0
2015-01-21 12:00:00,76.02,76.06,75.93,75.96,58800.0,51.8301,51.8574,51.7687,51.7892,58800.0
2015-01-21 12:10:00,75.98,76.03,75.83,75.87,42700.0,51.8028,51.8369,51.7005,51.7278,42700.0
2015-01-21 12:20:00,75.87,75.91,75.76,75.87,22800.0,51.7278,51.7551,51.6528,51.7278,22800.0
2015-01-21 12:30:00,75.88,75.91,75.7,75.72,29700.0,51.7346,51.7551,51.6119,51.6255,29700.0
2015-01-21 12:40:00,75.73,75.8,75.72,75.77,21000.0,51.6324,51.6801,51.6255,51.6596,21000.0
2015-01-21 12:50:00,75.75,75.79,75.54,75.64,40300.0,51.646,51.6733,51.5028,51.571,40300.0
2015-01-21 13:00:00,75.65,75.81,75.62,75.78,31500.0,51.5778,51.6869,51.5574,51.6665,31500.0
2015-01-21 13:10:00,75.79,75.87,75.66,75.81,29300.0,51.6733,51.7278,51.5846,51.6869,29300.0
2015-01-21 13:20:00,75.82,75.82,75.57,75.65,27100.0,51.6937,51.6937,51.5233,51.5778,27100.0
2015-01-21 13:30:00,75.64,75.64,75.41,75.57,35700.0,51.571,51.571,51.4142,51.5233,35700.0
2015-01-21 13:40:00,75.6,75.61,75.48,75.48,38900.0,51.5437,51.5505,51.4619,51.4619,38900.0
2015-01-21 13:50:00,75.45,75.54,75.38,75.41,40200.0,51.4415,51.5028,51.3937,51.4142,40200.0
2015-01-21 14:00:00,75.37,75.47,75.3,75.44,39700.0,51.3869,51.4551,51.3392,51.4346,39700.0
2015-01-21 14:10:00,75.44,75.5,75.36,75.42,50300.0,51.4346,51.4756,51.3801,51.421,50300.0
2015-01-21 14:20:00,75.42,75.42,75.32,75.38,62600.0,51.421,51.421,51.3528,51.3937,62600.0
2015-01-21 14:30:00,75.38,75.43,75.31,75.33,55200.0,51.3937,51.4278,51.346,51.3596,55200.0
2015-01-21 14:40:00,75.33,75.56,75.31,75.55,50600.0,51.3596,51.5165,51.346,51.5096,50600.0
2015-01-21 14:50:00,75.56,75.63,75.52,75.57,43100.0,51.5165,51.5642,51.4892,51.5233,43100.0
2015-01-21 15:00:00,75.61,75.63,75.43,75.43,35800.0,51.5505,51.5642,51.4278,51.4278,35800.0
2015-01-21 15:10:00,75.44,75.69,75.41,75.67,47200.0,51.4346,51.6051,51.4142,51.5915,47200.0
2015-01-21 15:20:00,75.67,75.7,75.61,75.64,42100.0,51.5915,51.6119,51.5505,51.571,42100.0
2015-01-21 15:30:00,75.63,75.73,75.58,75.71,79600.0,51.5642,51.6324,51.5301,51.6187,79600.0
2015-01-21 15:40:00,75.7,75.71,75.55,75.66,92200.0,51.6119,51.6187,51.5096,51.5846,92200.0
2015-01-21 15:50:00,75.66,75.67,75.41,75.58,184800.0,51.5846,51.5915,51.4142,51.5301,184800.0
2015-01-22 09:30:00,75.91,76.21,75.39,75.69,67800.0,51.7551,51.9596,51.4006,51.6051,67800.0
2015-01-22 09:40:00,75.66,75.66,75.13,75.36,59500.0,51.5846,51.5846,51.2233,51.3801,59500.0
2015-01-22 09:50:00,75.39,75.55,75.2,75.3,59100.0,51.4006,51.5096,51.271,51.3392,59100.0
2015-01-22 10:00:00,75.31,75.74,75.3,75.64,133400.0,51.346,51.6392,51.3392,51.571,133400.0
2015-01-22 10:10:00,75.67,75.84,75.53,75.74,76100.0,51.5915,51.7074,51.496,51.6392,76100.0
2015-01-22 10:20:00,75.76,75.78,75.54,75.61,89100.0,51.6528,51.6665,51.5028,51.5505,89100.0
2015-01-22 10:30:00,75.61,75.78,75.6,75.66,48600.0,51.5505,51.6665,51.5437,51.5846,48600.0
2015-01-22 10:40:00,75.66,75.79,75.62,75.69,74500.0,51.5846,51.6733,51.5574,51.6051,74500.0
2015-01-22 10:50:00,75.69,75.93,75.63,75.93,62300.0,51.6051,51.7687,51.5642,51.7687,62300.0
2015-01-22 11:00:00,75.94,75.99,75.49,75.51,118100.0,51.7755,51.8096,51.4687,51.4824,118100.0
2015-01-22 11:10:00,75.51,75.57,75.4,75.49,91700.0,51.4824,51.5233,51.4074,51.4687,91700.0
2015-01-22 11:20:00,75.49,75.61,75.42,75.44,69400.0,51.4687,51.5505,51.421,51.4346,69400.0
2015-01-22 11:30:00,75.46,75.58,75.37,75.49,48300.0,51.4483,51.5301,51.3869,51.4687,48300.0
2015-01-22 11:40:00,75.48,75.56,75.29,75.34,62500.0,51.4619,51.5165,51.3324,51.3665,62500.0
2015-01-22 11:50:00,75.34,75.53,75.15,75.49,69700.0,51.3665,51.496,51.2369,51.4687,69700.0
2015-01-22 12:00:00,75.51,75.55,75.4,75.49,40500.0,51.4824,51.5096,51.4074,51.4687,40500.0
2015-01-22 12:10:00,75.49,75.54,75.22,75.39,45200.0,51.4687,51.5028,51.2846,51.4006,45200.0
2015-01-22 12:20:00,75.38,75.53,75.38,75.52,29300.0,51.3937,51.496,51.3937,51.4892,29300.0
2015-01-22 12:30:00,75.52,75.53,75.19,75.43,56900.0,51.4892,51.496,51.2642,51.4278,56900.0
2015-01-22 12:40:00,75.44,75.57,75.44,75.53,24200.0,51.4346,51.5233,51.4346,51.496,24200.0
2015-01-22 12:50:00,75.51,75.51,75.26,75.39,35800.0,51.4824,51.4824,51.3119,51.4006,35800.0
2015-01-22 13:00:00,75.39,75.5,75.39,75.45,26700.0,51.4006,51.4756,51.4006,51.4415,26700.0
2015-01-22 13:10:00,75.47,75.51,75.31,75.39,29200.0,51.4551,51.4824,51.346,51.4006,29200.0
2015-01-22 13:20:00,75.4,75.45,75.34,75.39,27900.0,51.4074,51.4415,51.3665,51.4006,27900.0
2015-01-22 13:30:00,75.39,75.53,75.39,75.5,43300.0,51.4006,51.496,51.4006,51.4756,43300.0
2015-01-22 13:40:00,75.49,75.55,75.47,75.53,63800.0,51.4687,51.5096,51.4551,51.496,63800.0
2015-01-22 13:50:00,75.53,75.58,75.44,75.55,49600.0,51.496,51.5301,51.4346,51.5096,49600.0
2015-01-22 14:00:00,75.55,75.68,75.55,75.68,38700.0,51.5096,51.5983,51.5096,51.5983,38700.0
2015-01-22 14:10:00,75.68,75.78,75.55,75.71,52600.0,51.5983,51.6665,51.5096,51.6187,52600.0
2015-01-22 14:20:00,75.7,75.75,75.6,75.69,54600.0,51.6119,51.646,51.5437,51.6051,54600.0
2015-01-22 14:30:00,75.7,75.79,75.63,75.64,106700.0,51.6119,51.6733,51.5642,51.571,106700.0
2015-01-22 14:40:00,75.65,75.72,75.54,75.71,43700.0,51.5778,51.6255,51.5028,51.6187,43700.0
2015-01-22 14:50:00,75.72,75.89,75.7,75.85,97500.0,51.6255,51.7415,51.6119,51.7142,97500.0
2015-01-22 15:00:00,75.86,76.03,75.85,76.03,229500.0,51.721,51.8369,51.7142,51.8369,229500.0
2015-01-22 15:10:00,76.03,76.05,75.92,76.02,89200.0,51.8369,51.8505,51.7619,51.8301,89200.0
2015-01-22 15:20:00,76.02,76.06,75.96,76.05,80500.0,51.8301,51.8574,51.7892,51.8505,80500.0
2015-01-22 15:30:00,76.05,76.11,75.98,76.01,92200.0,51.8505,51.8914,51.8028,51.8233,92200.0
2015-01-22 15:40:00,76.01,76.07,75.95,76.05,104800.0,51.8233,51.8642,51.7824,51.8505,104800.0
2015-01-22 15:50:00,76.06,76.13,75.97,76.01,315400.0,51.8574,51.9051,51.796,51.8233,315400.0
2015-01-23 09:30:00,75.95,75.95,75.2,75.69,141700.0,51.7824,51.7824,51.271,51.6051,141700.0
2015-01-23 09:40:00,75.62,75.86,75.58,75.81,47900.0,51.5574,51.721,51.5301,51.6869,47900.0
2015-01-23 09:50:00,75.78,75.83,75.5,75.6,97100.0,51.6665,51.7005,51.4756,51.5437,97100.0
2015-01-23 10:00:00,75.64,75.73,75.51,75.61,135900.0,51.571,51.6324,51.4824,51.5505,135900.0
2015-01-23 10:10:00,75.62,75.79,75.56,75.56,55700.0,51.5574,51.6733,51.5165,51.5165,55700.0
2015-01-23 10:20:00,75.57,75.76,75.56,75.76,80600.0,51.5233,51.6528,51.5165,51.6528,80600.0
2015-01-23 10:30:00,75.76,75.81,75.53,75.57,43400.0,51.6528,51.6869,51.496,51.5233,43400.0
2015-01-23 10:40:00,75.57,75.6,75.44,75.51,31900.0,51.5233,51.5437,51.4346,51.4824,31900.0
2015-01-23 10:50:00,75.51,75.76,75.47,75.72,52400.0,51.4824,51.6528,51.4551,51.6255,52400.0
2015-01-23 11:00:00,75.73,75.76,75.55,75.59,46900.0,51.6324,51.6528,51.5096,51.5369,46900.0
2015-01-23 11:10:00,75.6,75.65,75.53,75.61,48200.0,51.5437,51.5778,51.496,51.5505,48200.0
2015-01-23 11:20:00,75.61,75.7,75.57,75.69,63500.0,51.5505,51.6119,51.5233,51.6051,63500.0
2015-01-23 11:30:00,75.7,75.7,75.5,75.53,106300.0,51.6119,51.6119,51.4756,51.496,106300.0
2015-01-23 11:40:00,75.54,75.66,75.52,75.64,66000.0,51.5028,51.5846,51.4892,51.571,66000.0
2015-01-23 11:50:00,75.65,75.66,75.49,75.53,74800.0,51.5778,51.5846,51.4687,51.496,74800.0
2015-01-23 12:00:00,75.54,75.79,75.53,75.78,25400.0,51.5028,51.6733,51.496,51.6665,25400.0
2015-01-23 12:10:00,75.78,75.78,75.6,75.66,71400.0,51.6665,51.6665,51.5437,51.5846,71400.0
2015-01-23 12:20:00,75.65,75.66,75.54,75.58,51300.0,51.5778,51.5846,51.5028,51.5301,51300.0
2015-01-23 12:30:00,75.55,75.72,75.55,75.65,45700.0,51.5096,51.6255,51.5096,51.5778,45700.0
2015-01-23 12:40:00,75.65,75.7,75.63,75.69,44300.0,51.5778,51.6119,51.5642,51.6051,44300.0
2015-01-23 12:50:00,75.69,75.79,75.68,75.75,47600.0,51.6051,51.6733,51.5983,51.646,47600.0
2015-01-23 13:00:00,75.76,75.85,75.7,75.85,22500.0,51.6528,51.7142,51.6119,51.7142,22500.0
2015-01-23 13:10:00,75.84,75.87,75.71,75.74,32900.0,51.7074,51.7278,51.6187,51.6392,32900.0
2015-01-23 13:20:00,75.74,75.78,75.69,75.78,35300.0,51.6392,51.6665,51.6051,51.6665,35300.0
2015-01-23 13:30:00,75.78,75.83,75.72,75.83,64400.0,51.6665,51.7005,51.6255,51.7005,64400.0
2015-01-23 13:40:00,75.83,75.92,75.82,75.9,70000.0,51.7005,51.7619,51.6937,51.7483,70000.0
2015-01-23 13:50:00,75.9,75.9,75.8,75.8,22100.0,51.7483,51.7483,51.6801,51.6801,22100.0
2015-01-23 14:00:00,75.8,75.86,75.72,75.73,35700.0,51.6801,51.721,51.6255,51.6324,35700.0
2015-01-23 14:10:00,75.73,75.74,75.61,75.65,47200.0,51.6324,51.6392,51.5505,51.5778,47200.0
2015-01-23 14:20:00,75.66,75.7,75.61,75.64,33200.0,51.5846,51.6119,51.5505,51.571,33200.0
2015-01-23 14:30:00,75.63,75.65,75.44,75.48,53700.0,51.5642,51.5778,51.4346,51.4619,53700.0
2015-01-23 14:40:00,75.48,75.6,75.47,75.49,63100.0,51.4619,51.5437,51.4551,51.4687,63100.0
2015-01-23 14:50:00,75.49,75.61,75.48,75.6,45800.0,51.4687,51.5505,51.4619,51.5437,45800.0
2015-01-23 15:00:00,75.59,75.6,75.46,75.54,52100.0,51.5369,51.5437,51.4483,51.5028,52100.0
2015-01-23 15:10:00,75.56,75.64,75.56,75.61,52800.0,51.5165,51.571,51.5165,51.5505,52800.0
2015-01-23 15:20:00,75.6,75.63,75.54,75.62,49500.0,51.5437,51.5642,51.5028,51.5574,49500.0
2015-01-23 15:30:00,75.62,75.67,75.55,75.57,65100.0,51.5574,51.5915,51.5096,51.5233,65100.0
2015-01-23 15:40:00,75.57,75.71,75.56,75.7,118700.0,51.5233,51.6187,51.5165,51.6119,118700.0
2015-01-23 15:50:00,75.69,75.72,75.55,75.59,303800.0,51.6051,51.6255,51.5096,51.5369,303800.0
2015-01-26 09:30:00,75.76,75.98,75.55,75.9,113200.0,51.6528,51.8028,51.5096,51.7483,113200.0
2015-01-26 09:40:00,75.93,76.1,75.89,75.9,83000.0,51.7687,51.8846,51.7415,51.7483,83000.0
2015-01-26 09:50:00,75.9,76.03,75.88,75.9,67400.0,51.7483,51.8369,51.7346,51.7483,67400.0
2015-01-26 10:00:00,75.91,76.0,75.88,75.9,75200.0,51.7551,51.8164,51.7346,51.7483,75200.0
2015-01-26 10:10:00,75.89,75.89,75.48,75.49,51600.0,51.7415,51.7415,51.4619,51.4687,51600.0
2015-01-26 10:20:00,75.49,75.53,75.45,75.45,88300.0,51.4687,51.496,51.4415,51.4415,88300.0
2015-01-26 10:30:00,75.46,75.53,75.38,75.43,65300.0,51.4483,51.496,51.3937,51.4278,65300.0
2015-01-26 10:40:00,75.44,75.55,75.43,75.47,29300.0,51.4346,51.5096,51.4278,51.4551,29300.0
2015-01-26 10:50:00,75.48,75.63,75.43,75.61,41500.0,51.4619,51.5642,51.4278,51.5505,41500.0
2015-01-26 11:00:00,75.62,75.82,75.57,75.72,62900.0,51.5574,51.6937,51.5233,51.6255,62900.0
2015-01-26 11:10:00,75.71,75.76,75.62,75.62,75000.0,51.6187,51.6528,51.5574,51.5574,75000.0
2015-01-26 11:20:00,75.63,75.69,75.52,75.59,30900.0,51.5642,51.6051,51.4892,51.5369,30900.0
2015-01-26 11:30:00,75.6,75.68,75.59,75.63,36700.0,51.5437,51.5983,51.5369,51.5642,36700.0
2015-01-26 11:40:00,75.65,75.76,75.63,75.75,49600.0,51.5778,51.6528,51.5642,51.646,49600.0
2015-01-26 11:50:00,75.75,75.83,75.74,75.79,29600.0,51.646,51.7005,51.6392,51.6733,29600.0
2015-01-26 12:00:00,75.79,75.9,75.78,75.81,53600.0,51.6733,51.7483,51.6665,51.6869,53600.0
2015-01-26 12:10:00,75.85,75.85,75.73,75.73,69100.0,51.7142,51.7142,51.6324,51.6324,69100.0
2015-01-26 12:20:00,75.73,75.75,75.63,75.64,27200.0,51.6324,51.646,51.5642,51.571,27200.0
2015-01-26 12:30:00,75.65,75.66,75.47,75.47,37600.0,51.5778,51.5846,51.4551,51.4551,37600.0
2015-01-26 12:40:00,75.45,75.46,75.43,75.45,25600.0,51.4415,51.4483,51.4278,51.4415,25600.0
2015-01-26 12:50:00,75.45,75.52,75.44,75.5,18500.0,51.4415,51.4892,51.4346,51.4756,18500.0
2015-01-26 13:00:00,75.49,75.51,75.43,75.45,24400.0,51.4687,51.4824,51.4278,51.4415,24400.0
2015-01-26 13:10:00,75.46,75.57,75.43,75.51,34800.0,51.4483,51.5233,51.4278,51.4824,34800.0
2015-01-26 13:20:00,75.52,75.52,75.47,75.48,33800.0,51.4892,51.4892,51.4551,51.4619,33800.0
2015-01-26 13:30:00,75.49,75.58,75.48,75.54,63800.0,51.4687,51.5301,51.4619,51.5028,63800.0
2015-01-26 13:40:00,75.55,75.73,75.52,75.69,39200.0,51.5096,51.6324,51.4892,51.6051,39200.0
2015-01-26 13:50:00,75.69,75.7,75.65,75.65,28600.0,51.6051,51.6119,51.5778,51.5778,28600.0
2015-01-26 14:00:00,75.66,75.67,75.55,75.55,33200.0,51.5846,51.5915,51.5096,51.5096,33200.0
2015-01-26 14:10:00,75.55,75.61,75.53,75.59,56500.0,51.5096,51.5505,51.496,51.5369,56500.0
2015-01-26 14:20:00,75.58,75.59,75.54,75.56,45000.0,51.5301,51.5369,51.5028,51.5165,45000.0
2015-01-26 14:30:00,75.56,75.61,75.55,75.61,32400.0,51.5165,51.5505,51.5096,51.5505,32400.0
2015-01-26 14:40:00,75.61,75.66,75.55,75.6,49400.0,51.5505,51.5846,51.5096,51.5437,49400.0
2015-01-26 14:50:00,75.6,75.63,75.58,75.59,37900.0,51.5437,51.5642,51.5301,51.5369,37900.0
2015-01-26 15:00:00,75.59,75.67,75.58,75.67,51500.0,51.5369,51.5915,51.5301,51.5915,51500.0
2015-01-26 15:10:00,75.66,75.7,75.6,75.65,74200.0,51.5846,51.6119,51.5437,51.5778,74200.0
2015-01-26 15:20:00,75.65,75.67,75.64,75.65,66200.0,51.5778,51.5915,51.571,51.5778,66200.0
2015-01-26 15:30:00,75.65,75.8,75.64,75.75,83800.0,51.5778,51.6801,51.571,51.646,83800.0
2015-01-26 15:40:00,75.75,75.77,75.74,75.74,122500.0,51.646,51.6596,51.6392,51.6392,122500.0
2015-01-26 15:50:00,75.75,75.91,75.74,75.83,228900.0,51.646,51.7551,51.6392,51.7005,228900.0
2015-01-27 09:30:00,75.11,75.65,75.05,75.49,95900.0,51.2097,51.5778,51.1687,51.4687,95900.0
2015-01-27 09:40:00,75.46,75.52,75.21,75.45,71500.0,51.4483,51.4892,51.2778,51.4415,71500.0
2015-01-27 09:50:00,75.46,75.56,75.41,75.53,44400.0,51.4483,51.5165,51.4142,51.496,44400.0
2015-01-27 10:00:00,75.51,75.74,75.44,75.64,79900.0,51.4824,51.6392,51.4346,51.571,79900.0
2015-01-27 10:10:00,75.66,75.77,75.55,75.77,40300.0,51.5846,51.6596,51.5096,51.6596,40300.0
2015-01-27 10:20:00,75.76,75.82,75.42,75.53,107300.0,51.6528,51.6937,51.421,51.496,107300.0
2015-01-27 10:30:00,75.44,75.44,75.13,75.18,48600.0,51.4346,51.4346,51.2233,51.2574,48600.0
2015-01-27 10:40:00,75.2,75.22,74.85,74.9,124300.0,51.271,51.2846,51.0324,51.0665,124300.0
2015-01-27 10:50:00,74.89,75.04,74.89,75.0,58100.0,51.0597,51.1619,51.0597,51.1347,58100.0
2015-01-27 11:00:00,74.98,75.04,74.97,75.01,65300.0,51.121,51.1619,51.1142,51.1415,65300.0
2015-01-27 11:10:00,75.01,75.18,75.01,75.1,63700.0,51.1415,51.2574,51.1415,51.2028,63700.0
2015-01-27 11:20:00,75.11,75.12,74.93,75.07,57800.0,51.2097,51.2165,51.0869,51.1824,57800.0
2015-01-27 11:30:00,75.06,75.14,74.92,74.95,43800.0,51.1756,51.2301,51.0801,51.1006,43800.0
2015-01-27 11:40:00,74.99,75.0,74.93,74.98,45400.0,51.1278,51.1347,51.0869,51.121,45400.0
2015-01-27 11:50:00,74.98,75.0,74.87,74.87,57800.0,51.121,51.1347,51.046,51.046,57800.0
2015-01-27 12:00:00,74.87,74.89,74.8,74.82,57300.0,51.046,51.0597,50.9983,51.0119,57300.0
2015-01-27 12:10:00,74.83,74.87,74.79,74.84,35700.0,51.0187,51.046,50.9915,51.0256,35700.0
2015-01-27 12:20:00,74.83,74.94,74.79,74.91,43700.0,51.0187,51.0937,50.9915,51.0733,43700.0
2015-01-27 12:30:00,74.93,74.99,74.88,74.95,34400.0,51.0869,51.1278,51.0528,51.1006,34400.0
2015-01-27 12:40:00,74.94,74.98,74.93,74.93,27600.0,51.0937,51.121,51.0869,51.0869,27600.0
2015-01-27 12:50:00,74.94,75.0,74.91,75.0,40400.0,51.0937,51.1347,51.0733,51.1347,40400.0
2015-01-27 13:00:00,75.0,75.0,74.87,74.92,52200.0,51.1347,51.1347,51.046,51.0801,52200.0
2015-01-27 13:10:00,74.92,75.15,74.9,75.13,43900.0,51.0801,51.2369,51.0665,51.2233,43900.0
2015-01-27 13:20:00,75.13,75.21,75.09,75.19,30900.0,51.2233,51.2778,51.196,51.2642,30900.0
2015-01-27 13:30:00,75.2,75.22,75.14,75.17,39600.0,51.271,51.2846,51.2301,51.2506,39600.0
2015-01-27 13:40:00,75.19,75.2,75.02,75.06,30200.0,51.2642,51.271,51.1483,51.1756,30200.0
2015-01-27 13:50:00,75.06,75.15,75.05,75.1,23100.0,51.1756,51.2369,51.1687,51.2028,23100.0
2015-01-27 14:00:00,75.09,75.19,75.08,75.16,25700.0,51.196,51.2642,51.1892,51.2437,25700.0
2015-01-27 14:10:00,75.16,75.26,75.13,75.26,34600.0,51.2437,51.3119,51.2233,51.3119,34600.0
2015-01-27 14:20:00,75.26,75.31,75.2,75.3,66500.0,51.3119,51.346,51.271,51.3392,66500.0
2015-01-27 14:30:00,75.3,75.35,75.23,75.32,35600.0,51.3392,51.3733,51.2915,51.3528,35600.0
2015-01-27 14:40:00,75.31,75.34,75.21,75.25,30700.0,51.346,51.3665,51.2778,51.3051,30700.0
2015-01-27 14:50:00,75.25,75.25,75.03,75.04,61400.0,51.3051,51.3051,51.1551,51.1619,61400.0
2015-01-27 15:00:00,75.05,75.15,75.04,75.14,41100.0,51.1687,51.2369,51.1619,51.2301,41100.0
2015-01-27 15:10:00,75.14,75.18,75.08,75.09,42100.0,51.2301,51.2574,51.1892,51.196,42100.0
2015-01-27 15:20:00,75.09,75.1,74.92,74.92,66300.0,51.196,51.2028,51.0801,51.0801,66300.0
2015-01-27 15:30:00,74.92,75.03,74.89,74.95,88100.0,51.0801,51.1551,51.0597,51.1006,88100.0
2015-01-27 15:40:00,74.95,75.08,74.94,75.04,105100.0,51.1006,51.1892,51.0937,51.1619,105100.0
2015-01-27 15:50:00,75.04,75.1,74.85,74.91,304800.0,51.1619,51.2028,51.0324,51.0733,304800.0
2015-01-28 09:30:00,75.55,75.55,74.81,74.95,127100.0,51.5096,51.5096,51.0051,51.1006,127100.0
2015-01-28 09:40:00,74.84,75.13,74.69,75.02,94800.0,51.0256,51.2233,50.9233,51.1483,94800.0
2015-01-28 09:50:00,75.02,75.07,74.85,74.86,71300.0,51.1483,51.1824,51.0324,51.0392,71300.0
2015-01-28 10:00:00,74.86,74.95,74.73,74.75,57600.0,51.0392,51.1006,50.9506,50.9642,57600.0
2015-01-28 10:10:00,74.76,74.85,74.54,74.54,37500.0,50.971,51.0324,50.821,50.821,37500.0
2015-01-28 10:20:00,74.55,74.79,74.55,74.7,32000.0,50.8278,50.9915,50.8278,50.9301,32000.0
2015-01-28 10:30:00,74.72,74.74,74.54,74.56,49600.0,50.9438,50.9574,50.821,50.8347,49600.0
2015-01-28 10:40:00,74.55,74.59,74.28,74.31,76900.0,50.8278,50.8551,50.6438,50.6642,76900.0
2015-01-28 10:50:00,74.31,74.36,74.18,74.2,62000.0,50.6642,50.6983,50.5756,50.5892,62000.0
2015-01-28 11:00:00,74.2,74.44,74.09,74.44,117100.0,50.5892,50.7528,50.5142,50.7528,117100.0
2015-01-28 11:10:00,74.42,74.44,74.12,74.16,45000.0,50.7392,50.7528,50.5347,50.5619,45000.0
2015-01-28 11:20:00,74.15,74.22,74.1,74.2,121600.0,50.5551,50.6029,50.521,50.5892,121600.0
2015-01-28 11:30:00,74.2,74.26,74.17,74.22,67500.0,50.5892,50.6301,50.5688,50.6029,67500.0
2015-01-28 11:40:00,74.22,74.5,74.15,74.49,51300.0,50.6029,50.7938,50.5551,50.7869,51300.0
2015-01-28 11:50:00,74.49,74.49,74.31,74.38,47800.0,50.7869,50.7869,50.6642,50.7119,47800.0
2015-01-28 12:00:00,74.39,74.49,74.36,74.48,48900.0,50.7188,50.7869,50.6983,50.7801,48900.0
2015-01-28 12:10:00,74.48,74.49,74.37,74.45,43300.0,50.7801,50.7869,50.7051,50.7597,43300.0
2015-01-28 12:20:00,74.45,74.46,74.39,74.43,49700.0,50.7597,50.7665,50.7188,50.746,49700.0
2015-01-28 12:30:00,74.44,74.45,74.29,74.29,32100.0,50.7528,50.7597,50.6506,50.6506,32100.0
2015-01-28 12:40:00,74.28,74.43,74.28,74.39,23300.0,50.6438,50.746,50.6438,50.7188,23300.0
2015-01-28 12:50:00,74.39,74.45,74.35,74.41,34200.0,50.7188,50.7597,50.6915,50.7324,34200.0
2015-01-28 13:00:00,74.39,74.41,74.23,74.33,33700.0,50.7188,50.7324,50.6097,50.6779,33700.0
2015-01-28 13:10:00,74.34,74.35,74.25,74.34,49900.0,50.6847,50.6915,50.6233,50.6847,49900.0
2015-01-28 13:20:00,74.33,74.41,74.26,74.27,38900.0,50.6779,50.7324,50.6301,50.6369,38900.0
2015-01-28 13:30:00,74.29,74.39,74.26,74.36,45700.0,50.6506,50.7188,50.6301,50.6983,45700.0
2015-01-28 13:40:00,74.36,74.37,74.26,74.36,54200.0,50.6983,50.7051,50.6301,50.6983,54200.0
2015-01-28 13:50:00,74.37,74.48,74.32,74.35,63700.0,50.7051,50.7801,50.671,50.6915,63700.0
2015-01-28 14:00:00,74.39,74.67,74.3,74.35,128400.0,50.7188,50.9097,50.6574,50.6915,128400.0
2015-01-28 14:10:00,74.33,74.33,74.08,74.11,157800.0,50.6779,50.6779,50.5074,50.5279,157800.0
2015-01-28 14:20:00,74.12,74.17,73.85,73.93,171900.0,50.5347,50.5688,50.3506,50.4051,171900.0
2015-01-28 14:30:00,73.96,74.17,73.84,74.11,176600.0,50.4256,50.5688,50.3438,50.5279,176600.0
2015-01-28 14:40:00,74.1,74.31,74.02,74.12,51500.0,50.521,50.6642,50.4665,50.5347,51500.0
2015-01-28 14:50:00,74.12,74.33,74.07,74.14,40000.0,50.5347,50.6779,50.5006,50.5483,40000.0
2015-01-28 15:00:00,74.15,74.31,74.07,74.12,39300.0,50.5551,50.6642,50.5006,50.5347,39300.0
2015-01-28 15:10:00,74.11,74.18,73.91,73.91,53500.0,50.5279,50.5756,50.3915,50.3915,53500.0
2015-01-28 15:20:00,73.91,74.03,73.87,74.03,93300.0,50.3915,50.4733,50.3642,50.4733,93300.0
2015-01-28 15:30:00,74.03,74.03,73.73,73.81,158200.0,50.4733,50.4733,50.2688,50.3233,158200.0
2015-01-28 15:40:00,73.8,73.8,73.59,73.78,229300.0,50.3165,50.3165,50.1733,50.3029,229300.0
2015-01-28 15:50:00,73.79,73.96,73.61,73.77,474900.0,50.3097,50.4256,50.187,50.296,474900.0
2015-01-29 09:30:00,74.4,74.4,73.2,73.82,232200.0,50.7256,50.7256,49.9074,50.3301,232200.0
2015-01-29 09:40:00,73.78,73.8,73.39,73.45,109900.0,50.3029,50.3165,50.037,50.0779,109900.0
2015-01-29 09:50:00,73.46,73.49,73.17,73.26,128500.0,50.0847,50.1051,49.887,49.9483,128500.0
2015-01-29 10:00:00,73.25,73.73,73.16,73.52,108800.0,49.9415,50.2688,49.8801,50.1256,108800.0
2015-01-29 10:10:00,73.52,73.84,73.52,73.78,100400.0,50.1256,50.3438,50.1256,50.3029,100400.0
2015-01-29 10:20:00,73.77,74.12,73.67,74.11,83100.0,50.296,50.5347,50.2279,50.5279,83100.0
2015-01-29 10:30:00,74.11,74.12,73.69,73.81,79100.0,50.5279,50.5347,50.2415,50.3233,79100.0
2015-01-29 10:40:00,73.8,73.84,73.5,73.78,89900.0,50.3165,50.3438,50.112,50.3029,89900.0
2015-01-29 10:50:00,73.8,73.88,73.65,73.8,38700.0,50.3165,50.371,50.2142,50.3165,38700.0
2015-01-29 11:00:00,73.79,73.81,73.4,73.57,39600.0,50.3097,50.3233,50.0438,50.1597,39600.0
2015-01-29 11:10:00,73.58,73.9,73.57,73.67,48200.0,50.1665,50.3847,50.1597,50.2279,48200.0
2015-01-29 11:20:00,73.65,73.85,73.59,73.72,41200.0,50.2142,50.3506,50.1733,50.262,41200.0
2015-01-29 11:30:00,73.74,73.84,73.7,73.81,38100.0,50.2756,50.3438,50.2483,50.3233,38100.0
2015-01-29 11:40:00,73.81,73.82,73.66,73.71,34100.0,50.3233,50.3301,50.221,50.2551,34100.0
2015-01-29 11:50:00,73.73,73.77,73.62,73.63,51700.0,50.2688,50.296,50.1938,50.2006,51700.0
2015-01-29 12:00:00,73.64,73.9,73.64,73.78,54400.0,50.2074,50.3847,50.2074,50.3029,54400.0
2015-01-29 12:10:00,73.77,73.9,73.77,73.78,39600.0,50.296,50.3847,50.296,50.3029,39600.0
2015-01-29 12:20:00,73.77,73.86,73.67,73.83,48000.0,50.296,50.3574,50.2279,50.337,48000.0
2015-01-29 12:30:00,73.84,73.92,73.75,73.77,27600.0,50.3438,50.3983,50.2824,50.296,27600.0
2015-01-29 12:40:00,73.79,73.81,73.65,73.72,33400.0,50.3097,50.3233,50.2142,50.262,33400.0
2015-01-29 12:50:00,73.72,73.77,73.61,73.76,33200.0,50.262,50.296,50.187,50.2892,33200.0
2015-01-29 13:00:00,73.75,73.87,73.72,73.74,52900.0,50.2824,50.3642,50.262,50.2756,52900.0
2015-01-29 13:10:00,73.74,74.0,73.74,73.95,36600.0,50.2756,50.4529,50.2756,50.4188,36600.0
2015-01-29 13:20:00,73.95,74.05,73.94,74.03,46500.0,50.4188,50.4869,50.4119,50.4733,46500.0
2015-01-29 13:30:00,74.03,74.12,73.99,74.09,46000.0,50.4733,50.5347,50.446,50.5142,46000.0
2015-01-29 13:40:00,74.08,74.21,74.08,74.2,38800.0,50.5074,50.596,50.5074,50.5892,38800.0
2015-01-29 13:50:00,74.21,74.25,74.13,74.13,28700.0,50.596,50.6233,50.5415,50.5415,28700.0
2015-01-29 14:00:00,74.12,74.16,74.05,74.06,36600.0,50.5347,50.5619,50.4869,50.4938,36600.0
2015-01-29 14:10:00,74.04,74.07,73.98,74.05,37900.0,50.4801,50.5006,50.4392,50.4869,37900.0
2015-01-29 14:20:00,74.05,74.19,74.05,74.15,41500.0,50.4869,50.5824,50.4869,50.5551,41500.0
2015-01-29 14:30:00,74.15,74.2,74.09,74.12,51900.0,50.5551,50.5892,50.5142,50.5347,51900.0
2015-01-29 14:40:00,74.13,74.13,73.91,73.97,46700.0,50.5415,50.5415,50.3915,50.4324,46700.0
2015-01-29 14:50:00,73.96,74.02,73.92,74.01,31400.0,50.4256,50.4665,50.3983,50.4597,31400.0
2015-01-29 15:00:00,74.0,74.2,73.97,74.2,51500.0,50.4529,50.5892,50.4324,50.5892,51500.0
2015-01-29 15:10:00,74.17,74.39,74.02,74.38,567300.0,50.5688,50.7188,50.4665,50.7119,567300.0
2015-01-29 15:20:00,74.4,74.5,74.35,74.42,109300.0,50.7256,50.7938,50.6915,50.7392,109300.0
2015-01-29 15:30:00,74.42,74.56,74.39,74.55,105400.0,50.7392,50.8347,50.7188,50.8278,105400.0
2015-01-29 15:40:00,74.56,74.58,74.42,74.46,133200.0,50.8347,50.8483,50.7392,50.7665,133200.0
2015-01-29 15:50:00,74.47,74.57,74.43,74.57,290900.0,50.7733,50.8415,50.746,50.8415,290900.0
2015-01-30 09:30:00,73.52,74.17,73.43,73.99,142400.0,50.1256,50.5688,50.0642,50.446,142400.0
2015-01-30 09:40:00,74.01,74.08,73.99,74.05,107100.0,50.4597,50.5074,50.446,50.4869,107100.0
2015-01-30 09:50:00,74.04,74.09,73.99,74.0,107200.0,50.4801,50.5142,50.446,50.4529,107200.0
2015-01-30 10:00:00,74.01,74.13,73.99,74.02,214200.0,50.4597,50.5415,50.446,50.4665,214200.0
2015-01-30 10:10:00,74.01,74.09,74.01,74.03,88500.0,50.4597,50.5142,50.4597,50.4733,88500.0
2015-01-30 10:20:00,74.03,74.1,74.0,74.03,103000.0,50.4733,50.521,50.4529,50.4733,103000.0
2015-01-30 10:30:00,74.03,74.07,73.99,74.03,169400.0,50.4733,50.5006,50.446,50.4733,169400.0
2015-01-30 10:40:00,74.04,74.06,74.0,74.02,134000.0,50.4801,50.4938,50.4529,50.4665,134000.0
2015-01-30 10:50:00,74.01,74.07,73.99,74.06,146700.0,50.4597,50.5006,50.446,50.4938,146700.0
2015-01-30 11:00:00,74.07,74.22,74.01,74.06,86600.0,50.5006,50.6029,50.4597,50.4938,86600.0
2015-01-30 11:10:00,74.05,74.17,73.99,74.03,86700.0,50.4869,50.5688,50.446,50.4733,86700.0
2015-01-30 11:20:00,74.03,74.25,74.0,74.21,62800.0,50.4733,50.6233,50.4529,50.596,62800.0
2015-01-30 11:30:00,74.21,74.21,74.01,74.03,66000.0,50.596,50.596,50.4597,50.4733,66000.0
2015-01-30 11:40:00,74.03,74.1,73.94,74.02,70600.0,50.4733,50.521,50.4119,50.4665,70600.0
2015-01-30 11:50:00,74.01,74.23,73.99,74.22,54700.0,50.4597,50.6097,50.446,50.6029,54700.0
2015-01-30 12:00:00,74.23,74.39,74.17,74.2,60600.0,50.6097,50.7188,50.5688,50.5892,60600.0
2015-01-30 12:10:00,74.21,74.45,74.21,74.41,40100.0,50.596,50.7597,50.596,50.7324,40100.0
2015-01-30 12:20:00,74.39,74.49,74.39,74.44,35200.0,50.7188,50.7869,50.7188,50.7528,35200.0
2015-01-30 12:30:00,74.44,74.45,74.35,74.39,52700.0,50.7528,50.7597,50.6915,50.7188,52700.0
2015-01-30 12:40:00,74.38,74.38,74.25,74.35,49100.0,50.7119,50.7119,50.6233,50.6915,49100.0
2015-01-30 12:50:00,74.34,74.35,74.08,74.11,62100.0,50.6847,50.6915,50.5074,50.5279,62100.0
2015-01-30 13:00:00,74.11,74.3,74.1,74.14,49900.0,50.5279,50.6574,50.521,50.5483,49900.0
2015-01-30 13:10:00,74.14,74.15,74.02,74.1,54100.0,50.5483,50.5551,50.4665,50.521,54100.0
2015-01-30 13:20:00,74.07,74.27,74.06,74.27,54300.0,50.5006,50.6369,50.4938,50.6369,54300.0
2015-01-30 13:30:00,74.27,74.34,74.18,74.28,43200.0,50.6369,50.6847,50.5756,50.6438,43200.0
2015-01-30 13:40:00,74.28,74.4,74.23,74.39,54500.0,50.6438,50.7256,50.6097,50.7188,54500.0
2015-01-30 13:50:00,74.4,74.41,74.2,74.31,53800.0,50.7256,50.7324,50.5892,50.6642,53800.0
2015-01-30 14:00:00,74.32,74.33,74.16,74.29,51300.0,50.671,50.6779,50.5619,50.6506,51300.0
2015-01-30 14:10:00,74.28,74.28,74.05,74.23,64600.0,50.6438,50.6438,50.4869,50.6097,64600.0
2015-01-30 14:20:00,74.23,74.46,74.2,74.46,61200.0,50.6097,50.7665,50.5892,50.7665,61200.0
2015-01-30 14:30:00,74.46,74.48,74.23,74.26,56500.0,50.7665,50.7801,50.6097,50.6301,56500.0
2015-01-30 14:40:00,74.26,74.27,73.98,74.08,87300.0,50.6301,50.6369,50.4392,50.5074,87300.0
2015-01-30 14:50:00,74.06,74.1,73.91,73.95,96900.0,50.4938,50.521,50.3915,50.4188,96900.0
2015-01-30 15:00:00,73.96,74.04,73.8,73.85,112200.0,50.4256,50.4801,50.3165,50.3506,112200.0
2015-01-30 15:10:00,73.86,74.08,73.84,73.85,145400.0,50.3574,50.5074,50.3438,50.3506,145400.0
2015-01-30 15:20:00,73.85,73.97,73.68,73.87,136200.0,50.3506,50.4324,50.2347,50.3642,136200.0
2015-01-30 15:30:00,73.86,73.88,73.66,73.78,151900.0,50.3574,50.371,50.221,50.3029,151900.0
2015-01-30 15:40:00,73.77,73.77,73.46,73.51,275800.0,50.296,50.296,50.0847,50.1188,275800.0
2015-01-30 15:50:00,73.53,73.76,73.49,73.75,793800.0,50.1324,50.2892,50.1051,50.2824,793800.0
2015-02-02 09:30:00,73.06,73.93,73.0,73.69,235900.0,49.812,50.4051,49.7711,50.2415,235900.0
2015-02-02 09:40:00,73.69,73.73,73.51,73.53,144200.0,50.2415,50.2688,50.1188,50.1324,144200.0
2015-02-02 09:50:00,73.55,73.59,73.36,73.56,88500.0,50.146,50.1733,50.0165,50.1529,88500.0
2015-02-02 10:00:00,73.55,73.56,73.03,73.25,172500.0,50.146,50.1529,49.7915,49.9415,172500.0
2015-02-02 10:10:00,73.24,73.27,73.01,73.26,50500.0,49.9347,49.9551,49.7779,49.9483,50500.0
2015-02-02 10:20:00,73.22,73.37,73.21,73.32,75000.0,49.9211,50.0233,49.9142,49.9892,75000.0
2015-02-02 10:30:00,73.32,73.66,73.28,73.62,71300.0,49.9892,50.221,49.962,50.1938,71300.0
2015-02-02 10:40:00,73.64,73.67,73.39,73.59,59000.0,50.2074,50.2279,50.037,50.1733,59000.0
2015-02-02 10:50:00,73.58,74.57,73.56,74.26,334600.0,50.1665,50.8415,50.1529,50.6301,334600.0
2015-02-02 11:00:00,74.26,74.63,74.21,74.63,181500.0,50.6301,50.8824,50.596,50.8824,181500.0
2015-02-02 11:10:00,74.57,74.74,74.35,74.4,165700.0,50.8415,50.9574,50.6915,50.7256,165700.0
2015-02-02 11:20:00,74.41,74.53,74.24,74.39,115200.0,50.7324,50.8142,50.6165,50.7188,115200.0
2015-02-02 11:30:00,74.44,74.72,74.39,74.61,98100.0,50.7528,50.9438,50.7188,50.8688,98100.0
2015-02-02 11:40:00,74.61,74.61,74.42,74.42,64200.0,50.8688,50.8688,50.7392,50.7392,64200.0
2015-02-02 11:50:00,74.42,74.47,74.26,74.38,57600.0,50.7392,50.7733,50.6301,50.7119,57600.0
2015-02-02 12:00:00,74.41,74.45,74.11,74.15,34200.0,50.7324,50.7597,50.5279,50.5551,34200.0
2015-02-02 12:10:00,74.14,74.29,74.12,74.24,63500.0,50.5483,50.6506,50.5347,50.6165,63500.0
2015-02-02 12:20:00,74.28,74.3,74.06,74.16,37800.0,50.6438,50.6574,50.4938,50.5619,37800.0
2015-02-02 12:30:00,74.16,74.22,74.08,74.15,45000.0,50.5619,50.6029,50.5074,50.5551,45000.0
2015-02-02 12:40:00,74.15,74.25,74.03,74.06,52500.0,50.5551,50.6233,50.4733,50.4938,52500.0
2015-02-02 12:50:00,74.05,74.17,73.96,73.96,33900.0,50.4869,50.5688,50.4256,50.4256,33900.0
2015-02-02 13:00:00,73.98,73.98,73.78,73.87,42200.0,50.4392,50.4392,50.3029,50.3642,42200.0
2015-02-02 13:10:00,73.86,73.95,73.81,73.86,31400.0,50.3574,50.4188,50.3233,50.3574,31400.0
2015-02-02 13:20:00,73.87,74.04,73.84,73.91,57600.0,50.3642,50.4801,50.3438,50.3915,57600.0
2015-02-02 13:30:00,73.9,73.94,73.65,73.65,41100.0,50.3847,50.4119,50.2142,50.2142,41100.0
2015-02-02 13:40:00,73.65,73.74,73.54,73.58,93400.0,50.2142,50.2756,50.1392,50.1665,93400.0
2015-02-02 13:50:00,73.6,73.72,73.44,73.52,34900.0,50.1801,50.262,50.0711,50.1256,34900.0
2015-02-02 14:00:00,73.48,73.69,73.48,73.61,24300.0,50.0983,50.2415,50.0983,50.187,24300.0
2015-02-02 14:10:00,73.61,73.76,73.57,73.75,25000.0,50.187,50.2892,50.1597,50.2824,25000.0
2015-02-02 14:20:00,73.77,73.91,73.74,73.88,30700.0,50.296,50.3915,50.2756,50.371,30700.0
2015-02-02 14:30:00,73.91,74.07,73.83,73.96,54300.0,50.3915,50.5006,50.337,50.4256,54300.0
2015-02-02 14:40:00,73.96,74.1,73.84,73.92,70500.0,50.4256,50.521,50.3438,50.3983,70500.0
2015-02-02 14:50:00,73.92,74.16,73.89,74.03,59700.0,50.3983,50.5619,50.3779,50.4733,59700.0
2015-02-02 15:00:00,74.0,74.23,74.0,74.22,64900.0,50.4529,50.6097,50.4529,50.6029,64900.0
2015-02-02 15:10:00,74.21,74.47,74.18,74.37,132300.0,50.596,50.7733,50.5756,50.7051,132300.0
2015-02-02 15:20:00,74.4,74.43,74.28,74.41,81900.0,50.7256,50.746,50.6438,50.7324,81900.0
2015-02-02 15:30:00,74.41,74.75,74.39,74.75,124100.0,50.7324,50.9642,50.7188,50.9642,124100.0
2015-02-02 15:40:00,74.76,74.98,74.71,74.78,242000.0,50.971,51.121,50.9369,50.9847,242000.0
2015-02-02 15:50:00,74.78,74.91,74.75,74.87,267000.0,50.9847,51.0733,50.9642,51.046,267000.0
2015-02-03 09:30:00,75.12,75.24,74.78,74.97,97100.0,51.2165,51.2983,50.9847,51.1142,97100.0
2015-02-03 09:40:00,75.06,75.1,74.69,74.85,77000.0,51.1756,51.2028,50.9233,51.0324,77000.0
2015-02-03 09:50:00,74.78,74.98,74.73,74.92,46100.0,50.9847,51.121,50.9506,51.0801,46100.0
2015-02-03 10:00:00,74.91,75.1,74.61,74.62,145000.0,51.0733,51.2028,50.8688,50.8756,145000.0
2015-02-03 10:10:00,74.63,74.73,74.51,74.62,73300.0,50.8824,50.9506,50.8006,50.8756,73300.0
2015-02-03 10:20:00,74.62,74.84,74.57,74.8,53100.0,50.8756,51.0256,50.8415,50.9983,53100.0
2015-02-03 10:30:00,74.81,74.88,74.67,74.75,63300.0,51.0051,51.0528,50.9097,50.9642,63300.0
2015-02-03 10:40:00,74.72,74.81,74.61,74.73,43500.0,50.9438,51.0051,50.8688,50.9506,43500.0
2015-02-03 10:50:00,74.72,74.79,74.54,74.56,49200.0,50.9438,50.9915,50.821,50.8347,49200.0
2015-02-03 11:00:00,74.55,74.81,74.55,74.75,43000.0,50.8278,51.0051,50.8278,50.9642,43000.0
2015-02-03 11:10:00,74.74,74.86,74.67,74.81,61500.0,50.9574,51.0392,50.9097,51.0051,61500.0
2015-02-03 11:20:00,74.82,74.86,74.74,74.81,40100.0,51.0119,51.0392,50.9574,51.0051,40100.0
2015-02-03 11:30:00,74.81,74.81,74.67,74.78,44400.0,51.0051,51.0051,50.9097,50.9847,44400.0
2015-02-03 11:40:00,74.78,74.85,74.66,74.66,40200.0,50.9847,51.0324,50.9028,50.9028,40200.0
2015-02-03 11:50:00,74.65,74.7,74.5,74.51,58800.0,50.896,50.9301,50.7938,50.8006,58800.0
2015-02-03 12:00:00,74.51,74.56,74.43,74.56,36000.0,50.8006,50.8347,50.746,50.8347,36000.0
2015-02-03 12:10:00,74.59,74.64,74.55,74.58,30800.0,50.8551,50.8892,50.8278,50.8483,30800.0
2015-02-03 12:20:00,74.59,74.62,74.51,74.6,35600.0,50.8551,50.8756,50.8006,50.8619,35600.0
2015-02-03 12:30:00,74.59,74.62,74.46,74.49,40500.0,50.8551,50.8756,50.7665,50.7869,40500.0
2015-02-03 12:40:00,74.5,74.67,74.46,74.54,42900.0,50.7938,50.9097,50.7665,50.821,42900.0
2015-02-03 12:50:00,74.55,74.6,74.46,74.48,56300.0,50.8278,50.8619,50.7665,50.7801,56300.0
2015-02-03 13:00:00,74.5,74.5,74.39,74.43,29100.0,50.7938,50.7938,50.7188,50.746,29100.0
2015-02-03 13:10:00,74.44,74.55,74.31,74.55,69100.0,50.7528,50.8278,50.6642,50.8278,69100.0
2015-02-03 13:20:00,74.56,74.68,74.56,74.63,35800.0,50.8347,50.9165,50.8347,50.8824,35800.0
2015-02-03 13:30:00,74.63,74.67,74.44,74.45,72900.0,50.8824,50.9097,50.7528,50.7597,72900.0
2015-02-03 13:40:00,74.45,74.58,74.35,74.56,93600.0,50.7597,50.8483,50.6915,50.8347,93600.0
2015-02-03 13:50:00,74.57,74.63,74.53,74.63,41700.0,50.8415,50.8824,50.8142,50.8824,41700.0
2015-02-03 14:00:00,74.63,74.63,74.46,74.46,45600.0,50.8824,50.8824,50.7665,50.7665,45600.0
2015-02-03 14:10:00,74.48,74.54,74.46,74.5,32200.0,50.7801,50.821,50.7665,50.7938,32200.0
2015-02-03 14:20:00,74.51,74.58,74.49,74.53,44900.0,50.8006,50.8483,50.7869,50.8142,44900.0
2015-02-03 14:30:00,74.58,74.6,74.48,74.58,41100.0,50.8483,50.8619,50.7801,50.8483,41100.0
2015-02-03 14:40:00,74.57,74.61,74.54,74.57,33400.0,50.8415,50.8688,50.821,50.8415,33400.0
2015-02-03 14:50:00,74.58,74.66,74.52,74.64,55100.0,50.8483,50.9028,50.8074,50.8892,55100.0
2015-02-03 15:00:00,74.65,74.7,74.56,74.65,83900.0,50.896,50.9301,50.8347,50.896,83900.0
2015-02-03 15:10:00,74.64,74.67,74.56,74.61,44700.0,50.8892,50.9097,50.8347,50.8688,44700.0
2015-02-03 15:20:00,74.62,74.69,74.61,74.65,67100.0,50.8756,50.9233,50.8688,50.896,67100.0
2015-02-03 15:30:00,74.65,74.67,74.58,74.65,63200.0,50.896,50.9097,50.8483,50.896,63200.0
2015-02-03 15:40:00,74.66,74.76,74.64,74.68,88100.0,50.9028,50.971,50.8892,50.9165,88100.0
2015-02-03 15:50:00,74.69,74.84,74.68,74.77,289000.0,50.9233,51.0256,50.9165,50.9778,289000.0
2015-02-04 09:30:00,75.25,75.32,74.89,75.15,141400.0,51.3051,51.3528,51.0597,51.2369,141400.0
2015-02-04 09:40:00,75.18,75.19,74.96,75.1,45600.0,51.2574,51.2642,51.1074,51.2028,45600.0
2015-02-04 09:50:00,75.12,75.2,75.01,75.17,28000.0,51.2165,51.271,51.1415,51.2506,28000.0
2015-02-04 10:00:00,75.17,75.42,75.11,75.11,44200.0,51.2506,51.421,51.2097,51.2097,44200.0
2015-02-04 10:10:00,75.06,75.28,75.04,75.28,59000.0,51.1756,51.3256,51.1619,51.3256,59000.0
2015-02-04 10:20:00,75.28,75.28,75.09,75.16,32400.0,51.3256,51.3256,51.196,51.2437,32400.0
2015-02-04 10:30:00,75.16,75.31,75.1,75.3,43600.0,51.2437,51.346,51.2028,51.3392,43600.0
2015-02-04 10:40:00,75.31,75.5,75.27,75.49,39600.0,51.346,51.4756,51.3187,51.4687,39600.0
2015-02-04 10:50:00,75.47,75.48,75.27,75.34,41700.0,51.4551,51.4619,51.3187,51.3665,41700.0
2015-02-04 11:00:00,75.31,75.46,75.23,75.44,36800.0,51.346,51.4483,51.2915,51.4346,36800.0
2015-02-04 11:10:00,75.44,75.45,75.31,75.35,29000.0,51.4346,51.4415,51.346,51.3733,29000.0
2015-02-04 11:20:00,75.36,75.47,75.35,75.4,33500.0,51.3801,51.4551,51.3733,51.4074,33500.0
2015-02-04 11:30:00,75.4,75.54,75.4,75.45,51200.0,51.4074,51.5028,51.4074,51.4415,51200.0
2015-02-04 11:40:00,75.46,75.48,75.39,75.46,36500.0,51.4483,51.4619,51.4006,51.4483,36500.0
2015-02-04 11:50:00,75.47,75.47,75.29,75.39,26800.0,51.4551,51.4551,51.3324,51.4006,26800.0
2015-02-04 12:00:00,75.36,75.41,75.28,75.4,32700.0,51.3801,51.4142,51.3256,51.4074,32700.0
2015-02-04 12:10:00,75.39,75.47,75.36,75.4,24400.0,51.4006,51.4551,51.3801,51.4074,24400.0
2015-02-04 12:20:00,75.39,75.41,75.17,75.18,26400.0,51.4006,51.4142,51.2506,51.2574,26400.0
2015-02-04 12:30:00,75.17,75.27,75.13,75.15,27700.0,51.2506,51.3187,51.2233,51.2369,27700.0
2015-02-04 12:40:00,75.14,75.14,74.95,75.02,50800.0,51.2301,51.2301,51.1006,51.1483,50800.0
2015-02-04 12:50:00,75.04,75.19,75.04,75.06,19300.0,51.1619,51.2642,51.1619,51.1756,19300.0
2015-02-04 13:00:00,75.06,75.22,75.02,75.2,23900.0,51.1756,51.2846,51.1483,51.271,23900.0
2015-02-04 13:10:00,75.22,75.25,75.1,75.14,19000.0,51.2846,51.3051,51.2028,51.2301,19000.0
2015-02-04 13:20:00,75.13,75.15,75.03,75.11,27100.0,51.2233,51.2369,51.1551,51.2097,27100.0
2015-02-04 13:30:00,75.11,75.13,75.03,75.05,27000.0,51.2097,51.2233,51.1551,51.1687,27000.0
2015-02-04 13:40:00,75.04,75.17,75.04,75.06,25700.0,51.1619,51.2506,51.1619,51.1756,25700.0
2015-02-04 13:50:00,75.05,75.05,74.89,74.93,33100.0,51.1687,51.1687,51.0597,51.0869,33100.0
2015-02-04 14:00:00,74.94,75.11,74.87,74.91,50400.0,51.0937,51.2097,51.046,51.0733,50400.0
2015-02-04 14:10:00,74.92,74.99,74.78,74.82,31400.0,51.0801,51.1278,50.9847,51.0119,31400.0
2015-02-04 14:20:00,74.82,74.96,74.71,74.73,57600.0,51.0119,51.1074,50.9369,50.9506,57600.0
2015-02-04 14:30:00,74.76,74.8,74.65,74.66,64100.0,50.971,50.9983,50.896,50.9028,64100.0
2015-02-04 14:40:00,74.67,74.77,74.61,74.71,72400.0,50.9097,50.9778,50.8688,50.9369,72400.0
2015-02-04 14:50:00,74.72,74.8,74.64,74.64,69300.0,50.9438,50.9983,50.8892,50.8892,69300.0
2015-02-04 15:00:00,74.64,74.65,74.55,74.6,118800.0,50.8892,50.896,50.8278,50.8619,118800.0
2015-02-04 15:10:00,74.6,74.84,74.59,74.81,69100.0,50.8619,51.0256,50.8551,51.0051,69100.0
2015-02-04 15:20:00,74.81,74.84,74.76,74.84,84600.0,51.0051,51.0256,50.971,51.0256,84600.0
2015-02-04 15:30:00,74.85,74.86,74.66,74.66,148500.0,51.0324,51.0392,50.9028,50.9028,148500.0
2015-02-04 15:40:00,74.67,74.68,74.21,74.38,194500.0,50.9097,50.9165,50.596,50.7119,194500.0
2015-02-04 15:50:00,74.38,74.76,74.38,74.65,496200.0,50.7119,50.971,50.7119,50.896,496200.0
2015-02-05 09:30:00,74.94,75.1,74.72,74.91,80300.0,51.0937,51.2028,50.9438,51.0733,80300.0
2015-02-05 09:40:00,74.91,74.93,74.68,74.85,53400.0,51.0733,51.0869,50.9165,51.0324,53400.0
2015-02-05 09:50:00,74.85,74.88,74.68,74.74,54100.0,51.0324,51.0528,50.9165,50.9574,54100.0
2015-02-05 10:00:00,74.75,74.76,74.6,74.64,81600.0,50.9642,50.971,50.8619,50.8892,81600.0
2015-02-05 10:10:00,74.63,74.68,74.59,74.59,45000.0,50.8824,50.9165,50.8551,50.8551,45000.0
2015-02-05 10:20:00,74.58,74.59,74.51,74.58,36600.0,50.8483,50.8551,50.8006,50.8483,36600.0
2015-02-05 10:30:00,74.57,74.62,74.51,74.6,43100.0,50.8415,50.8756,50.8006,50.8619,43100.0
2015-02-05 10:40:00,74.6,74.66,74.59,74.63,36200.0,50.8619,50.9028,50.8551,50.8824,36200.0
2015-02-05 10:50:00,74.62,74.64,74.59,74.6,31800.0,50.8756,50.8892,50.8551,50.8619,31800.0
2015-02-05 11:00:00,74.62,74.65,74.5,74.54,31900.0,50.8756,50.896,50.7938,50.821,31900.0
2015-02-05 11:10:00,74.55,74.58,74.49,74.51,40600.0,50.8278,50.8483,50.7869,50.8006,40600.0
2015-02-05 11:20:00,74.5,74.55,74.48,74.49,132200.0,50.7938,50.8278,50.7801,50.7869,132200.0
2015-02-05 11:30:00,74.49,74.63,74.49,74.6,208000.0,50.7869,50.8824,50.7869,50.8619,208000.0
2015-02-05 11:40:00,74.61,74.61,74.48,74.55,24800.0,50.8688,50.8688,50.7801,50.8278,24800.0
2015-02-05 11:50:00,74.55,74.72,74.55,74.72,23300.0,50.8278,50.9438,50.8278,50.9438,23300.0
2015-02-05 12:00:00,74.73,74.75,74.66,74.73,279300.0,50.9506,50.9642,50.9028,50.9506,279300.0
2015-02-05 12:10:00,74.74,74.77,74.6,74.65,44500.0,50.9574,50.9778,50.8619,50.896,44500.0
2015-02-05 12:20:00,74.64,74.69,74.6,74.67,18300.0,50.8892,50.9233,50.8619,50.9097,18300.0
2015-02-05 12:30:00,74.67,74.69,74.6,74.65,22500.0,50.9097,50.9233,50.8619,50.896,22500.0
2015-02-05 12:40:00,74.63,74.68,74.6,74.64,29500.0,50.8824,50.9165,50.8619,50.8892,29500.0
2015-02-05 12:50:00,74.63,74.63,74.5,74.54,21100.0,50.8824,50.8824,50.7938,50.821,21100.0
2015-02-05 13:00:00,74.55,74.64,74.54,74.61,21000.0,50.8278,50.8892,50.821,50.8688,21000.0
2015-02-05 13:10:00,74.62,74.74,74.61,74.74,13700.0,50.8756,50.9574,50.8688,50.9574,13700.0
2015-02-05 13:20:00,74.75,74.75,74.67,74.68,23300.0,50.9642,50.9642,50.9097,50.9165,23300.0
2015-02-05 13:30:00,74.69,74.75,74.68,74.75,16900.0,50.9233,50.9642,50.9165,50.9642,16900.0
2015-02-05 13:40:00,74.75,74.77,74.73,74.75,32600.0,50.9642,50.9778,50.9506,50.9642,32600.0
2015-02-05 13:50:00,74.76,74.81,74.72,74.75,22000.0,50.971,51.0051,50.9438,50.9642,22000.0
2015-02-05 14:00:00,74.73,74.75,74.62,74.71,215400.0,50.9506,50.9642,50.8756,50.9369,215400.0
2015-02-05 14:10:00,74.71,74.77,74.7,74.73,30500.0,50.9369,50.9778,50.9301,50.9506,30500.0
2015-02-05 14:20:00,74.73,74.76,74.62,74.66,41800.0,50.9506,50.971,50.8756,50.9028,41800.0
2015-02-05 14:30:00,74.65,74.68,74.62,74.68,42700.0,50.896,50.9165,50.8756,50.9165,42700.0
2015-02-05 14:40:00,74.67,74.67,74.56,74.58,29200.0,50.9097,50.9097,50.8347,50.8483,29200.0
2015-02-05 14:50:00,74.58,74.67,74.51,74.54,33600.0,50.8483,50.9097,50.8006,50.821,33600.0
2015-02-05 15:00:00,74.54,74.62,74.54,74.57,54300.0,50.821,50.8756,50.821,50.8415,54300.0
2015-02-05 15:10:00,74.56,74.6,74.52,74.56,75900.0,50.8347,50.8619,50.8074,50.8347,75900.0
2015-02-05 15:20:00,74.57,74.72,74.57,74.72,51300.0,50.8415,50.9438,50.8415,50.9438,51300.0
2015-02-05 15:30:00,74.72,74.72,74.64,74.72,58900.0,50.9438,50.9438,50.8892,50.9438,58900.0
2015-02-05 15:40:00,74.72,74.77,74.65,74.66,83400.0,50.9438,50.9778,50.896,50.9028,83400.0
2015-02-05 15:50:00,74.67,74.8,74.65,74.79,553800.0,50.9097,50.9983,50.896,50.9915,553800.0
2015-02-06 09:30:00,74.81,75.26,74.43,75.21,196200.0,51.0051,51.3119,50.746,51.2778,196200.0
2015-02-06 09:40:00,75.15,75.52,75.11,75.51,109200.0,51.2369,51.4892,51.2097,51.4824,109200.0
2015-02-06 09:50:00,75.51,75.91,75.49,75.89,157200.0,51.4824,51.7551,51.4687,51.7415,157200.0
2015-02-06 10:00:00,75.89,76.35,75.87,76.34,215100.0,51.7415,52.0551,51.7278,52.0483,215100.0
2015-02-06 10:10:00,76.34,76.55,76.34,76.48,162500.0,52.0483,52.1914,52.0483,52.1437,162500.0
2015-02-06 10:20:00,76.49,76.53,76.25,76.27,122300.0,52.1505,52.1778,51.9869,52.0005,122300.0
2015-02-06 10:30:00,76.26,76.29,76.11,76.19,61700.0,51.9937,52.0142,51.8914,51.946,61700.0
2015-02-06 10:40:00,76.19,76.37,76.18,76.31,72200.0,51.946,52.0687,51.9392,52.0278,72200.0
2015-02-06 10:50:00,76.32,76.35,76.14,76.22,76200.0,52.0346,52.0551,51.9119,51.9664,76200.0
2015-02-06 11:00:00,76.22,76.43,76.22,76.42,86200.0,51.9664,52.1096,51.9664,52.1028,86200.0
2015-02-06 11:10:00,76.42,76.54,76.35,76.35,92700.0,52.1028,52.1846,52.0551,52.0551,92700.0
2015-02-06 11:20:00,76.35,76.75,76.3,76.75,243300.0,52.0551,52.3278,52.021,52.3278,243300.0
2015-02-06 11:30:00,76.75,76.75,76.61,76.61,107000.0,52.3278,52.3278,52.2323,52.2323,107000.0
2015-02-06 11:40:00,76.61,76.68,76.6,76.66,46700.0,52.2323,52.2801,52.2255,52.2664,46700.0
2015-02-06 11:50:00,76.65,76.68,76.35,76.38,60500.0,52.2596,52.2801,52.0551,52.0755,60500.0
2015-02-06 12:00:00,76.39,76.4,76.25,76.3,54300.0,52.0823,52.0892,51.9869,52.021,54300.0
2015-02-06 12:10:00,76.31,76.44,76.25,76.35,60100.0,52.0278,52.1164,51.9869,52.0551,60100.0
2015-02-06 12:20:00,76.36,76.58,76.34,76.57,85900.0,52.0619,52.2119,52.0483,52.2051,85900.0
2015-02-06 12:30:00,76.56,76.67,76.56,76.65,70700.0,52.1983,52.2733,52.1983,52.2596,70700.0
2015-02-06 12:40:00,76.65,76.67,76.37,76.45,73800.0,52.2596,52.2733,52.0687,52.1233,73800.0
2015-02-06 12:50:00,76.46,76.58,76.38,76.58,39500.0,52.1301,52.2119,52.0755,52.2119,39500.0
2015-02-06 13:00:00,76.58,76.61,76.37,76.48,91600.0,52.2119,52.2323,52.0687,52.1437,91600.0
2015-02-06 13:10:00,76.5,76.51,76.34,76.39,33800.0,52.1573,52.1642,52.0483,52.0823,33800.0
2015-02-06 13:20:00,76.38,76.42,76.08,76.15,49200.0,52.0755,52.1028,51.871,51.9187,49200.0
2015-02-06 13:30:00,76.15,76.21,76.03,76.16,42100.0,51.9187,51.9596,51.8369,51.9255,42100.0
2015-02-06 13:40:00,76.17,76.29,76.11,76.26,47100.0,51.9324,52.0142,51.8914,51.9937,47100.0
2015-02-06 13:50:00,76.27,76.32,76.2,76.2,35800.0,52.0005,52.0346,51.9528,51.9528,35800.0
2015-02-06 14:00:00,76.2,76.35,76.19,76.24,38400.0,51.9528,52.0551,51.946,51.9801,38400.0
2015-02-06 14:10:00,76.23,76.38,76.22,76.33,70700.0,51.9733,52.0755,51.9664,52.0414,70700.0
2015-02-06 14:20:00,76.34,76.4,76.3,76.34,50700.0,52.0483,52.0892,52.021,52.0483,50700.0
2015-02-06 14:30:00,76.35,76.43,76.26,76.43,78300.0,52.0551,52.1096,51.9937,52.1096,78300.0
2015-02-06 14:40:00,76.42,76.47,76.25,76.3,76800.0,52.1028,52.1369,51.9869,52.021,76800.0
2015-02-06 14:50:00,76.31,76.35,76.19,76.22,109200.0,52.0278,52.0551,51.946,51.9664,109200.0
2015-02-06 15:00:00,76.22,76.22,75.96,76.14,184800.0,51.9664,51.9664,51.7892,51.9119,184800.0
2015-02-06 15:10:00,76.13,76.2,75.99,75.99,196500.0,51.9051,51.9528,51.8096,51.8096,196500.0
2015-02-06 15:20:00,75.98,76.05,75.86,75.88,87200.0,51.8028,51.8505,51.721,51.7346,87200.0
2015-02-06 15:30:00,75.89,76.05,75.86,76.0,123900.0,51.7415,51.8505,51.721,51.8164,123900.0
2015-02-06 15:40:00,76.0,76.04,75.82,76.03,193300.0,51.8164,51.8437,51.6937,51.8369,193300.0
2015-02-06 15:50:00,76.04,76.22,76.0,76.21,267500.0,51.8437,51.9664,51.8164,51.9596,267500.0
2015-02-09 09:30:00,75.64,76.23,75.62,76.08,176400.0,51.571,51.9733,51.5574,51.871,176400.0
2015-02-09 09:40:00,76.09,76.15,75.94,76.05,80800.0,51.8778,51.9187,51.7755,51.8505,80800.0
2015-02-09 09:50:00,76.07,76.15,75.98,76.02,56600.0,51.8642,51.9187,51.8028,51.8301,56600.0
2015-02-09 10:00:00,76.03,76.11,75.97,75.99,70200.0,51.8369,51.8914,51.796,51.8096,70200.0
2015-02-09 10:10:00,75.99,76.11,75.86,75.86,63000.0,51.8096,51.8914,51.721,51.721,63000.0
2015-02-09 10:20:00,75.85,75.88,75.7,75.71,62300.0,51.7142,51.7346,51.6119,51.6187,62300.0
2015-02-09 10:30:00,75.7,75.92,75.7,75.91,55000.0,51.6119,51.7619,51.6119,51.7551,55000.0
2015-02-09 10:40:00,75.9,75.91,75.81,75.87,54200.0,51.7483,51.7551,51.6869,51.7278,54200.0
2015-02-09 10:50:00,75.88,75.96,75.85,75.88,61100.0,51.7346,51.7892,51.7142,51.7346,61100.0
2015-02-09 11:00:00,75.86,75.98,75.85,75.98,62900.0,51.721,51.8028,51.7142,51.8028,62900.0
2015-02-09 11:10:00,75.98,76.12,75.95,76.12,51300.0,51.8028,51.8983,51.7824,51.8983,51300.0
2015-02-09 11:20:00,76.12,76.19,76.1,76.16,61000.0,51.8983,51.946,51.8846,51.9255,61000.0
2015-02-09 11:30:00,76.16,76.19,76.05,76.06,47000.0,51.9255,51.946,51.8505,51.8574,47000.0
2015-02-09 11:40:00,76.05,76.23,76.04,76.2,35600.0,51.8505,51.9733,51.8437,51.9528,35600.0
2015-02-09 11:50:00,76.2,76.21,76.06,76.06,58400.0,51.9528,51.9596,51.8574,51.8574,58400.0
2015-02-09 12:00:00,76.06,76.1,76.02,76.1,33000.0,51.8574,51.8846,51.8301,51.8846,33000.0
2015-02-09 12:10:00,76.08,76.21,76.05,76.08,37200.0,51.871,51.9596,51.8505,51.871,37200.0
2015-02-09 12:20:00,76.09,76.24,76.09,76.23,36800.0,51.8778,51.9801,51.8778,51.9733,36800.0
2015-02-09 12:30:00,76.24,76.37,76.23,76.36,46200.0,51.9801,52.0687,51.9733,52.0619,46200.0
2015-02-09 12:40:00,76.35,76.41,76.27,76.3,52700.0,52.0551,52.096,52.0005,52.021,52700.0
2015-02-09 12:50:00,76.31,76.32,76.15,76.16,47300.0,52.0278,52.0346,51.9187,51.9255,47300.0
2015-02-09 13:00:00,76.15,76.2,76.13,76.2,31300.0,51.9187,51.9528,51.9051,51.9528,31300.0
2015-02-09 13:10:00,76.19,76.25,76.15,76.15,49700.0,51.946,51.9869,51.9187,51.9187,49700.0
2015-02-09 13:20:00,76.14,76.23,76.14,76.2,56200.0,51.9119,51.9733,51.9119,51.9528,56200.0
2015-02-09 13:30:00,76.2,76.25,76.16,76.17,58000.0,51.9528,51.9869,51.9255,51.9324,58000.0
2015-02-09 13:40:00,76.17,76.26,76.17,76.22,31200.0,51.9324,51.9937,51.9324,51.9664,31200.0
2015-02-09 13:50:00,76.22,76.27,76.16,76.2,43400.0,51.9664,52.0005,51.9255,51.9528,43400.0
2015-02-09 14:00:00,76.19,76.2,76.1,76.12,35600.0,51.946,51.9528,51.8846,51.8983,35600.0
2015-02-09 14:10:00,76.12,76.13,76.01,76.03,52200.0,51.8983,51.9051,51.8233,51.8369,52200.0
2015-02-09 14:20:00,76.03,76.27,76.02,76.26,55000.0,51.8369,52.0005,51.8301,51.9937,55000.0
2015-02-09 14:30:00,76.25,76.28,76.21,76.25,80400.0,51.9869,52.0074,51.9596,51.9869,80400.0
2015-02-09 14:40:00,76.24,76.3,76.21,76.26,66000.0,51.9801,52.021,51.9596,51.9937,66000.0
2015-02-09 14:50:00,76.25,76.26,76.15,76.17,58900.0,51.9869,51.9937,51.9187,51.9324,58900.0
2015-02-09 15:00:00,76.16,76.19,76.04,76.14,86600.0,51.9255,51.946,51.8437,51.9119,86600.0
2015-02-09 15:10:00,76.13,76.23,76.11,76.13,85200.0,51.9051,51.9733,51.8914,51.9051,85200.0
2015-02-09 15:20:00,76.13,76.34,76.09,76.33,82200.0,51.9051,52.0483,51.8778,52.0414,82200.0
2015-02-09 15:30:00,76.33,76.34,76.2,76.26,99900.0,52.0414,52.0483,51.9528,51.9937,99900.0
2015-02-09 15:40:00,76.26,76.36,76.23,76.32,165700.0,51.9937,52.0619,51.9733,52.0346,165700.0
2015-02-09 15:50:00,76.33,76.47,76.29,76.4,309900.0,52.0414,52.1369,52.0142,52.0892,309900.0
2015-02-10 09:30:00,76.31,76.73,76.23,76.28,178300.0,52.0278,52.3142,51.9733,52.0074,178300.0
2015-02-10 09:40:00,76.28,76.37,76.05,76.11,78200.0,52.0074,52.0687,51.8505,51.8914,78200.0
2015-02-10 09:50:00,76.09,76.13,75.87,75.93,131700.0,51.8778,51.9051,51.7278,51.7687,131700.0
2015-02-10 10:00:00,75.92,75.93,75.63,75.77,106200.0,51.7619,51.7687,51.5642,51.6596,106200.0
2015-02-10 10:10:00,75.79,76.04,75.79,75.83,45600.0,51.6733,51.8437,51.6733,51.7005,45600.0
2015-02-10 10:20:00,75.83,75.93,75.78,75.87,61600.0,51.7005,51.7687,51.6665,51.7278,61600.0
2015-02-10 10:30:00,75.86,75.86,75.77,75.81,43500.0,51.721,51.721,51.6596,51.6869,43500.0
2015-02-10 10:40:00,75.81,75.85,75.72,75.83,75500.0,51.6869,51.7142,51.6255,51.7005,75500.0
2015-02-10 10:50:00,75.83,75.89,75.79,75.86,46900.0,51.7005,51.7415,51.6733,51.721,46900.0
2015-02-10 11:00:00,75.86,76.0,75.83,76.0,45400.0,51.721,51.8164,51.7005,51.8164,45400.0
2015-02-10 11:10:00,76.0,76.2,76.0,76.14,63200.0,51.8164,51.9528,51.8164,51.9119,63200.0
2015-02-10 11:20:00,76.15,76.17,76.0,76.01,74700.0,51.9187,51.9324,51.8164,51.8233,74700.0
2015-02-10 11:30:00,76.02,76.06,76.0,76.03,50700.0,51.8301,51.8574,51.8164,51.8369,50700.0
2015-02-10 11:40:00,76.04,76.05,75.93,75.98,43400.0,51.8437,51.8505,51.7687,51.8028,43400.0
2015-02-10 11:50:00,75.98,75.98,75.85,75.9,39300.0,51.8028,51.8028,51.7142,51.7483,39300.0
2015-02-10 12:00:00,75.9,75.9,75.78,75.83,45300.0,51.7483,51.7483,51.6665,51.7005,45300.0
2015-02-10 12:10:00,75.83,76.01,75.83,76.01,50400.0,51.7005,51.8233,51.7005,51.8233,50400.0
2015-02-10 12:20:00,76.01,76.18,76.01,76.13,33900.0,51.8233,51.9392,51.8233,51.9051,33900.0
2015-02-10 12:30:00,76.13,76.13,75.96,76.08,52900.0,51.9051,51.9051,51.7892,51.871,52900.0
2015-02-10 12:40:00,76.09,76.33,76.08,76.3,59900.0,51.8778,52.0414,51.871,52.021,59900.0
2015-02-10 12:50:00,76.3,76.31,76.22,76.3,31900.0,52.021,52.0278,51.9664,52.021,31900.0
2015-02-10 13:00:00,76.31,76.38,76.3,76.38,47600.0,52.0278,52.0755,52.021,52.0755,47600.0
2015-02-10 13:10:00,76.38,76.39,76.34,76.38,39100.0,52.0755,52.0823,52.0483,52.0755,39100.0
2015-02-10 13:20:00,76.38,76.4,76.34,76.35,46400.0,52.0755,52.0892,52.0483,52.0551,46400.0
2015-02-10 13:30:00,76.35,76.45,76.34,76.41,49900.0,52.0551,52.1233,52.0483,52.096,49900.0
2015-02-10 13:40:00,76.42,76.43,76.3,76.34,49200.0,52.1028,52.1096,52.021,52.0483,49200.0
2015-02-10 13:50:00,76.36,76.39,76.34,76.37,36800.0,52.0619,52.0823,52.0483,52.0687,36800.0
2015-02-10 14:00:00,76.36,76.41,76.28,76.28,259100.0,52.0619,52.096,52.0074,52.0074,259100.0
2015-02-10 14:10:00,76.29,76.39,76.28,76.35,92400.0,52.0142,52.0823,52.0074,52.0551,92400.0
2015-02-10 14:20:00,76.35,76.45,76.28,76.44,70400.0,52.0551,52.1233,52.0074,52.1164,70400.0
2015-02-10 14:30:00,76.43,76.47,76.38,76.46,51600.0,52.1096,52.1369,52.0755,52.1301,51600.0
2015-02-10 14:40:00,76.44,76.5,76.39,76.41,64200.0,52.1164,52.1573,52.0823,52.096,64200.0
2015-02-10 14:50:00,76.4,76.47,76.36,76.47,44000.0,52.0892,52.1369,52.0619,52.1369,44000.0
2015-02-10 15:00:00,76.47,76.49,76.39,76.42,55100.0,52.1369,52.1505,52.0823,52.1028,55100.0
2015-02-10 15:10:00,76.43,76.44,76.36,76.42,48100.0,52.1096,52.1164,52.0619,52.1028,48100.0
2015-02-10 15:20:00,76.42,76.5,76.37,76.5,54400.0,52.1028,52.1573,52.0687,52.1573,54400.0
2015-02-10 15:30:00,76.49,76.52,76.42,76.52,91000.0,52.1505,52.171,52.1028,52.171,91000.0
2015-02-10 15:40:00,76.51,76.61,76.5,76.55,109500.0,52.1642,52.2323,52.1573,52.1914,109500.0
2015-02-10 15:50:00,76.56,76.69,76.55,76.68,310500.0,52.1983,52.2869,52.1914,52.2801,310500.0
2015-02-11 09:30:00,76.8,77.69,76.71,77.62,222500.0,52.3619,52.9687,52.3005,52.921,222500.0
2015-02-11 09:40:00,77.63,77.88,77.54,77.85,95500.0,52.9278,53.0982,52.8664,53.0778,95500.0
2015-02-11 09:50:00,77.87,78.13,77.81,77.97,215000.0,53.0914,53.2687,53.0505,53.1596,215000.0
2015-02-11 10:00:00,77.91,78.19,77.89,78.19,117800.0,53.1187,53.3096,53.105,53.3096,117800.0
2015-02-11 10:10:00,78.18,78.45,78.12,78.27,200500.0,53.3028,53.4868,53.2619,53.3641,200500.0
2015-02-11 10:20:00,78.27,78.35,78.16,78.34,354000.0,53.3641,53.4187,53.2891,53.4118,354000.0
2015-02-11 10:30:00,78.33,78.38,78.31,78.38,93800.0,53.405,53.4391,53.3914,53.4391,93800.0
2015-02-11 10:40:00,78.39,78.72,78.39,78.72,337200.0,53.4459,53.6709,53.4459,53.6709,337200.0
2015-02-11 10:50:00,78.71,78.94,78.69,78.8,168900.0,53.6641,53.8209,53.6505,53.7255,168900.0
2015-02-11 11:00:00,78.81,78.98,78.8,78.87,98300.0,53.7323,53.8482,53.7255,53.7732,98300.0
2015-02-11 11:10:00,78.9,79.37,78.9,79.37,225000.0,53.7937,54.1141,53.7937,54.1141,225000.0
2015-02-11 11:20:00,79.38,79.79,79.2,79.29,363400.0,54.1209,54.4005,53.9982,54.0596,363400.0
2015-02-11 11:30:00,79.29,79.43,79.23,79.34,198200.0,54.0596,54.155,54.0186,54.0936,198200.0
2015-02-11 11:40:00,79.34,79.46,79.29,79.38,247700.0,54.0936,54.1755,54.0596,54.1209,247700.0
2015-02-11 11:50:00,79.38,79.53,79.3,79.34,97200.0,54.1209,54.2232,54.0664,54.0936,97200.0
2015-02-11 12:00:00,79.34,79.47,79.24,79.34,123800.0,54.0936,54.1823,54.0255,54.0936,123800.0
2015-02-11 12:10:00,79.34,79.44,79.28,79.33,126400.0,54.0936,54.1618,54.0527,54.0868,126400.0
2015-02-11 12:20:00,79.34,79.64,79.29,79.61,115900.0,54.0936,54.2982,54.0596,54.2777,115900.0
2015-02-11 12:30:00,79.6,79.85,79.53,79.84,136600.0,54.2709,54.4414,54.2232,54.4345,136600.0
2015-02-11 12:40:00,79.85,79.94,79.75,79.8,544800.0,54.4414,54.5027,54.3732,54.4073,544800.0
2015-02-11 12:50:00,79.8,79.91,79.56,79.63,214500.0,54.4073,54.4823,54.2436,54.2914,214500.0
2015-02-11 13:00:00,79.61,79.63,79.37,79.39,93800.0,54.2777,54.2914,54.1141,54.1277,93800.0
2015-02-11 13:10:00,79.39,79.53,79.31,79.49,137400.0,54.1277,54.2232,54.0732,54.1959,137400.0
2015-02-11 13:20:00,79.47,79.58,79.39,79.54,105900.0,54.1823,54.2573,54.1277,54.23,105900.0
2015-02-11 13:30:00,79.51,79.56,79.49,79.5,86500.0,54.2096,54.2436,54.1959,54.2027,86500.0
2015-02-11 13:40:00,79.5,79.55,79.4,79.47,96300.0,54.2027,54.2368,54.1346,54.1823,96300.0
2015-02-11 13:50:00,79.46,79.64,79.41,79.56,156200.0,54.1755,54.2982,54.1414,54.2436,156200.0
2015-02-11 14:00:00,79.54,79.65,79.21,79.27,162600.0,54.23,54.305,54.005,54.0459,162600.0
2015-02-11 14:10:00,79.27,79.27,79.0,79.12,106100.0,54.0459,54.0459,53.8618,53.9436,106100.0
2015-02-11 14:20:00,79.09,79.11,78.82,78.83,96200.0,53.9232,53.9368,53.7391,53.7459,96200.0
2015-02-11 14:30:00,78.85,79.05,78.8,78.95,134300.0,53.7596,53.8959,53.7255,53.8277,134300.0
2015-02-11 14:40:00,78.95,79.33,78.95,79.33,136100.0,53.8277,54.0868,53.8277,54.0868,136100.0
2015-02-11 14:50:00,79.34,79.35,79.09,79.17,84700.0,54.0936,54.1005,53.9232,53.9777,84700.0
2015-02-11 15:00:00,79.2,79.38,79.19,79.35,83800.0,53.9982,54.1209,53.9914,54.1005,83800.0
2015-02-11 15:10:00,79.35,79.43,79.31,79.33,76400.0,54.1005,54.155,54.0732,54.0868,76400.0
2015-02-11 15:20:00,79.32,79.54,79.32,79.54,95800.0,54.08,54.23,54.08,54.23,95800.0
2015-02-11 15:30:00,79.53,79.54,79.36,79.44,104800.0,54.2232,54.23,54.1073,54.1618,104800.0
2015-02-11 15:40:00,79.44,79.69,79.44,79.5,274600.0,54.1618,54.3323,54.1618,54.2027,274600.0
2015-02-11 15:50:00,79.51,79.6,79.44,79.53,454500.0,54.2096,54.2709,54.1618,54.2232,454500.0
2015-02-12 09:30:00,79.17,79.98,78.94,79.82,315000.0,53.9777,54.53,53.8209,54.4209,315000.0
2015-02-12 09:40:00,79.83,79.89,79.5,79.75,213300.0,54.4277,54.4686,54.2027,54.3732,213300.0
2015-02-12 09:50:00,79.76,80.15,79.74,79.99,572600.0,54.38,54.6459,54.3664,54.5368,572600.0
2015-02-12 10:00:00,80.0,80.37,80.0,80.2,182300.0,54.5436,54.7959,54.5436,54.68,182300.0
2015-02-12 10:10:00,80.2,80.62,80.19,80.45,300200.0,54.68,54.9663,54.6732,54.8504,300200.0
2015-02-12 10:20:00,80.45,80.5,79.83,79.91,225500.0,54.8504,54.8845,54.4277,54.4823,225500.0
2015-02-12 10:30:00,79.91,79.92,79.36,79.55,147200.0,54.4823,54.4891,54.1073,54.2368,147200.0
2015-02-12 10:40:00,79.53,79.54,79.42,79.44,101200.0,54.2232,54.23,54.1482,54.1618,101200.0
2015-02-12 10:50:00,79.44,79.53,79.38,79.52,126600.0,54.1618,54.2232,54.1209,54.2164,126600.0
2015-02-12 11:00:00,79.52,79.57,79.45,79.49,68500.0,54.2164,54.2505,54.1686,54.1959,68500.0
2015-02-12 11:10:00,79.49,79.5,79.34,79.34,70600.0,54.1959,54.2027,54.0936,54.0936,70600.0
2015-02-12 11:20:00,79.33,79.37,79.13,79.33,101300.0,54.0868,54.1141,53.9505,54.0868,101300.0
2015-02-12 11:30:00,79.31,79.42,79.3,79.4,62000.0,54.0732,54.1482,54.0664,54.1346,62000.0
2015-02-12 11:40:00,79.4,79.44,79.32,79.34,151800.0,54.1346,54.1618,54.08,54.0936,151800.0
2015-02-12 11:50:00,79.34,79.34,79.22,79.25,70900.0,54.0936,54.0936,54.0118,54.0323,70900.0
2015-02-12 12:00:00,79.25,79.26,79.04,79.15,45900.0,54.0323,54.0391,53.8891,53.9641,45900.0
2015-02-12 12:10:00,79.15,79.15,78.96,79.1,95300.0,53.9641,53.9641,53.8346,53.93,95300.0
2015-02-12 12:20:00,79.1,79.2,79.09,79.18,104100.0,53.93,53.9982,53.9232,53.9846,104100.0
2015-02-12 12:30:00,79.19,79.28,79.14,79.16,111000.0,53.9914,54.0527,53.9573,53.9709,111000.0
2015-02-12 12:40:00,79.17,79.18,79.08,79.09,61700.0,53.9777,53.9846,53.9164,53.9232,61700.0
2015-02-12 12:50:00,79.09,79.17,79.08,79.09,58200.0,53.9232,53.9777,53.9164,53.9232,58200.0
2015-02-12 13:00:00,79.1,79.23,79.09,79.18,45400.0,53.93,54.0186,53.9232,53.9846,45400.0
2015-02-12 13:10:00,79.17,79.26,79.15,79.2,35400.0,53.9777,54.0391,53.9641,53.9982,35400.0
2015-02-12 13:20:00,79.2,79.37,79.19,79.37,52500.0,53.9982,54.1141,53.9914,54.1141,52500.0
2015-02-12 13:30:00,79.37,79.42,79.29,79.39,91200.0,54.1141,54.1482,54.0596,54.1277,91200.0
2015-02-12 13:40:00,79.38,79.38,79.25,79.27,60100.0,54.1209,54.1209,54.0323,54.0459,60100.0
2015-02-12 13:50:00,79.27,79.28,79.18,79.23,37200.0,54.0459,54.0527,53.9846,54.0186,37200.0
2015-02-12 14:00:00,79.23,79.33,79.19,79.33,100900.0,54.0186,54.0868,53.9914,54.0868,100900.0
2015-02-12 14:10:00,79.33,79.33,79.23,79.27,71400.0,54.0868,54.0868,54.0186,54.0459,71400.0
2015-02-12 14:20:00,79.26,79.4,79.2,79.39,62400.0,54.0391,54.1346,53.9982,54.1277,62400.0
2015-02-12 14:30:00,79.39,79.5,79.31,79.49,59200.0,54.1277,54.2027,54.0732,54.1959,59200.0
2015-02-12 14:40:00,79.49,79.7,79.49,79.62,218000.0,54.1959,54.3391,54.1959,54.2845,218000.0
2015-02-12 14:50:00,79.63,79.71,79.6,79.64,118000.0,54.2914,54.3459,54.2709,54.2982,118000.0
2015-02-12 15:00:00,79.63,79.67,79.59,79.66,85700.0,54.2914,54.3186,54.2641,54.3118,85700.0
2015-02-12 15:10:00,79.67,79.75,79.62,79.75,65400.0,54.3186,54.3732,54.2845,54.3732,65400.0
2015-02-12 15:20:00,79.75,79.85,79.74,79.84,90800.0,54.3732,54.4414,54.3664,54.4345,90800.0
2015-02-12 15:30:00,79.85,79.97,79.76,79.97,149000.0,54.4414,54.5232,54.38,54.5232,149000.0
2015-02-12 15:40:00,79.97,80.01,79.95,80.0,273700.0,54.5232,54.5504,54.5095,54.5436,273700.0
2015-02-12 15:50:00,80.0,80.01,79.91,79.96,366600.0,54.5436,54.5504,54.4823,54.5164,366600.0
2015-02-13 09:30:00,79.65,79.89,79.49,79.55,87100.0,54.5378,54.7021,54.4282,54.4693,87100.0
2015-02-13 09:40:00,79.54,79.56,79.11,79.2,104900.0,54.4625,54.4762,54.168,54.2297,104900.0
2015-02-13 09:50:00,79.2,79.26,79.08,79.1,171400.0,54.2297,54.2708,54.1475,54.1612,171400.0
2015-02-13 10:00:00,79.1,79.43,79.04,79.21,74100.0,54.1612,54.3872,54.1201,54.2365,74100.0
2015-02-13 10:10:00,79.21,79.27,78.97,78.97,46500.0,54.2365,54.2776,54.0722,54.0722,46500.0
2015-02-13 10:20:00,78.98,78.99,78.75,78.88,138300.0,54.079,54.0859,53.9216,54.0106,138300.0
2015-02-13 10:30:00,78.88,78.98,78.7,78.97,76500.0,54.0106,54.079,53.8873,54.0722,76500.0
2015-02-13 10:40:00,78.97,79.02,78.74,78.74,45500.0,54.0722,54.1064,53.9147,53.9147,45500.0
2015-02-13 10:50:00,78.76,78.92,78.67,78.73,32100.0,53.9284,54.038,53.8668,53.9079,32100.0
2015-02-13 11:00:00,78.73,78.93,78.73,78.91,40300.0,53.9079,54.0448,53.9079,54.0311,40300.0
2015-02-13 11:10:00,78.92,79.04,78.9,79.03,88100.0,54.038,54.1201,54.0243,54.1133,88100.0
2015-02-13 11:20:00,79.05,79.05,78.89,78.92,48700.0,54.127,54.127,54.0174,54.038,48700.0
2015-02-13 11:30:00,78.94,78.98,78.86,78.88,23600.0,54.0516,54.079,53.9969,54.0106,23600.0
2015-02-13 11:40:00,78.9,79.07,78.87,78.98,85900.0,54.0243,54.1407,54.0037,54.079,85900.0
2015-02-13 11:50:00,78.96,79.04,78.92,79.04,42100.0,54.0653,54.1201,54.038,54.1201,42100.0
2015-02-13 12:00:00,79.04,79.08,78.97,79.08,58500.0,54.1201,54.1475,54.0722,54.1475,58500.0
2015-02-13 12:10:00,79.06,79.07,78.96,79.0,123500.0,54.1338,54.1407,54.0653,54.0927,123500.0
2015-02-13 12:20:00,79.01,79.02,78.98,79.01,101900.0,54.0996,54.1064,54.079,54.0996,101900.0
2015-02-13 12:30:00,79.0,79.04,78.95,79.01,51700.0,54.0927,54.1201,54.0585,54.0996,51700.0
2015-02-13 12:40:00,79.01,79.01,78.8,78.8,30200.0,54.0996,54.0996,53.9558,53.9558,30200.0
2015-02-13 12:50:00,78.8,78.81,78.57,78.77,57800.0,53.9558,53.9626,53.7983,53.9352,57800.0
2015-02-13 13:00:00,78.77,78.88,78.77,78.88,46300.0,53.9352,54.0106,53.9352,54.0106,46300.0
2015-02-13 13:10:00,78.88,78.88,78.8,78.82,35500.0,54.0106,54.0106,53.9558,53.9695,35500.0
2015-02-13 13:20:00,78.81,78.86,78.81,78.84,44800.0,53.9626,53.9969,53.9626,53.9832,44800.0
2015-02-13 13:30:00,78.83,78.83,78.74,78.77,62100.0,53.9763,53.9763,53.9147,53.9352,62100.0
2015-02-13 13:40:00,78.77,78.8,78.65,78.65,37400.0,53.9352,53.9558,53.8531,53.8531,37400.0
2015-02-13 13:50:00,78.64,78.72,78.6,78.6,52200.0,53.8462,53.901,53.8188,53.8188,52200.0
2015-02-13 14:00:00,78.61,78.69,78.6,78.68,45900.0,53.8257,53.8805,53.8188,53.8736,45900.0
2015-02-13 14:10:00,78.69,78.82,78.68,78.82,71300.0,53.8805,53.9695,53.8736,53.9695,71300.0
2015-02-13 14:20:00,78.82,78.83,78.71,78.71,53400.0,53.9695,53.9763,53.8942,53.8942,53400.0
2015-02-13 14:30:00,78.7,78.72,78.61,78.61,33300.0,53.8873,53.901,53.8257,53.8257,33300.0
2015-02-13 14:40:00,78.61,78.69,78.58,78.69,42900.0,53.8257,53.8805,53.8051,53.8805,42900.0
2015-02-13 14:50:00,78.69,78.74,78.63,78.71,30000.0,53.8805,53.9147,53.8394,53.8942,30000.0
2015-02-13 15:00:00,78.71,78.83,78.69,78.8,76200.0,53.8942,53.9763,53.8805,53.9558,76200.0
2015-02-13 15:10:00,78.8,78.86,78.79,78.85,99900.0,53.9558,53.9969,53.9489,53.99,99900.0
2015-02-13 15:20:00,78.84,78.85,78.76,78.79,77200.0,53.9832,53.99,53.9284,53.9489,77200.0
2015-02-13 15:30:00,78.79,78.79,78.73,78.74,83200.0,53.9489,53.9489,53.9079,53.9147,83200.0
2015-02-13 15:40:00,78.74,78.8,78.73,78.8,88100.0,53.9147,53.9558,53.9079,53.9558,88100.0
2015-02-13 15:50:00,78.8,78.82,78.72,78.74,203600.0,53.9558,53.9695,53.901,53.9147,203600.0
2015-02-17 09:30:00,78.38,78.5,77.9,78.01,150700.0,53.6682,53.7504,53.3395,53.4149,150700.0
2015-02-17 09:40:00,78.07,78.09,77.92,78.0,42200.0,53.4559,53.4696,53.3532,53.408,42200.0
2015-02-17 09:50:00,78.03,78.2,77.97,78.16,28600.0,53.4286,53.545,53.3875,53.5176,28600.0
2015-02-17 10:00:00,78.16,78.3,78.08,78.12,27300.0,53.5176,53.6134,53.4628,53.4902,27300.0
2015-02-17 10:10:00,78.13,78.21,77.98,78.01,43400.0,53.497,53.5518,53.3943,53.4149,43400.0
2015-02-17 10:20:00,78.03,78.07,77.94,78.0,74100.0,53.4286,53.4559,53.3669,53.408,74100.0
2015-02-17 10:30:00,78.0,78.15,78.0,78.05,30200.0,53.408,53.5107,53.408,53.4422,30200.0
2015-02-17 10:40:00,78.04,78.06,77.97,78.01,21700.0,53.4354,53.4491,53.3875,53.4149,21700.0
2015-02-17 10:50:00,78.01,78.06,77.87,77.92,28500.0,53.4149,53.4491,53.319,53.3532,28500.0
2015-02-17 11:00:00,77.93,78.16,77.9,78.12,32400.0,53.3601,53.5176,53.3395,53.4902,32400.0
2015-02-17 11:10:00,78.13,78.25,78.08,78.16,105200.0,53.497,53.5792,53.4628,53.5176,105200.0
2015-02-17 11:20:00,78.18,78.46,78.16,78.44,89700.0,53.5313,53.723,53.5176,53.7093,89700.0
2015-02-17 11:30:00,78.41,78.42,78.32,78.36,79900.0,53.6887,53.6956,53.6271,53.6545,79900.0
2015-02-17 11:40:00,78.35,78.36,78.19,78.23,74100.0,53.6477,53.6545,53.5381,53.5655,74100.0
2015-02-17 11:50:00,78.26,78.33,78.2,78.29,40000.0,53.586,53.634,53.545,53.6066,40000.0
2015-02-17 12:00:00,78.27,78.35,78.25,78.33,29100.0,53.5929,53.6477,53.5792,53.634,29100.0
2015-02-17 12:10:00,78.34,78.34,78.21,78.22,15300.0,53.6408,53.6408,53.5518,53.5586,15300.0
2015-02-17 12:20:00,78.22,78.29,78.15,78.28,17100.0,53.5586,53.6066,53.5107,53.5997,17100.0
2015-02-17 12:30:00,78.27,78.37,78.25,78.36,21400.0,53.5929,53.6614,53.5792,53.6545,21400.0
2015-02-17 12:40:00,78.36,78.36,78.26,78.26,24100.0,53.6545,53.6545,53.586,53.586,24100.0
2015-02-17 12:50:00,78.25,78.27,78.16,78.22,37800.0,53.5792,53.5929,53.5176,53.5586,37800.0
2015-02-17 13:00:00,78.22,78.3,78.2,78.23,44100.0,53.5586,53.6134,53.545,53.5655,44100.0
2015-02-17 13:10:00,78.26,78.33,78.19,78.19,53600.0,53.586,53.634,53.5381,53.5381,53600.0
2015-02-17 13:20:00,78.19,78.28,78.15,78.19,48300.0,53.5381,53.5997,53.5107,53.5381,48300.0
2015-02-17 13:30:00,78.19,78.25,78.08,78.18,53600.0,53.5381,53.5792,53.4628,53.5313,53600.0
2015-02-17 13:40:00,78.18,78.23,78.1,78.12,64700.0,53.5313,53.5655,53.4765,53.4902,64700.0
2015-02-17 13:50:00,78.11,78.12,78.01,78.05,24700.0,53.4833,53.4902,53.4149,53.4422,24700.0
2015-02-17 14:00:00,78.05,78.24,78.05,78.24,39900.0,53.4422,53.5723,53.4422,53.5723,39900.0
2015-02-17 14:10:00,78.23,78.25,78.09,78.09,46300.0,53.5655,53.5792,53.4696,53.4696,46300.0
2015-02-17 14:20:00,78.08,78.1,77.93,77.97,48200.0,53.4628,53.4765,53.3601,53.3875,48200.0
2015-02-17 14:30:00,77.97,78.16,77.96,78.1,43600.0,53.3875,53.5176,53.3806,53.4765,43600.0
2015-02-17 14:40:00,78.12,78.17,78.09,78.16,27000.0,53.4902,53.5244,53.4696,53.5176,27000.0
2015-02-17 14:50:00,78.17,78.19,78.06,78.07,40900.0,53.5244,53.5381,53.4491,53.4559,40900.0
2015-02-17 15:00:00,78.08,78.18,78.04,78.13,60700.0,53.4628,53.5313,53.4354,53.497,60700.0
2015-02-17 15:10:00,78.13,78.15,78.06,78.1,27500.0,53.497,53.5107,53.4491,53.4765,27500.0
2015-02-17 15:20:00,78.09,78.15,78.05,78.12,43600.0,53.4696,53.5107,53.4422,53.4902,43600.0
2015-02-17 15:30:00,78.12,78.12,77.99,78.03,103700.0,53.4902,53.4902,53.4012,53.4286,103700.0
2015-02-17 15:40:00,78.03,78.11,78.0,78.05,135500.0,53.4286,53.4833,53.408,53.4422,135500.0
2015-02-17 15:50:00,78.05,78.06,77.98,77.99,248600.0,53.4422,53.4491,53.3943,53.4012,248600.0
2015-02-18 09:30:00,77.59,77.78,77.04,77.61,170300.0,53.1273,53.2574,52.7507,53.141,170300.0
2015-02-18 09:40:00,77.6,77.86,77.57,77.73,60000.0,53.1341,53.3122,53.1136,53.2231,60000.0
2015-02-18 09:50:00,77.74,77.93,77.7,77.89,45700.0,53.23,53.3601,53.2026,53.3327,45700.0
2015-02-18 10:00:00,77.9,77.91,77.71,77.75,46700.0,53.3395,53.3464,53.2094,53.2368,46700.0
2015-02-18 10:10:00,77.74,77.76,77.64,77.72,29700.0,53.23,53.2437,53.1615,53.2163,29700.0
2015-02-18 10:20:00,77.72,77.72,77.47,77.54,47100.0,53.2163,53.2163,53.0451,53.093,47100.0
2015-02-18 10:30:00,77.54,77.72,77.48,77.54,70500.0,53.093,53.2163,53.052,53.093,70500.0
2015-02-18 10:40:00,77.56,77.63,77.48,77.56,65500.0,53.1067,53.1547,53.052,53.1067,65500.0
2015-02-18 10:50:00,77.57,77.57,77.33,77.34,36000.0,53.1136,53.1136,52.9493,52.9561,36000.0
2015-02-18 11:00:00,77.33,77.6,77.32,77.57,47600.0,52.9493,53.1341,52.9424,53.1136,47600.0
2015-02-18 11:10:00,77.57,77.65,77.46,77.49,36000.0,53.1136,53.1684,53.0383,53.0588,36000.0
2015-02-18 11:20:00,77.49,77.58,77.48,77.56,27700.0,53.0588,53.1204,53.052,53.1067,27700.0
2015-02-18 11:30:00,77.57,77.66,77.49,77.5,63100.0,53.1136,53.1752,53.0588,53.0657,63100.0
2015-02-18 11:40:00,77.5,77.65,77.5,77.52,56700.0,53.0657,53.1684,53.0657,53.0793,56700.0
2015-02-18 11:50:00,77.56,77.64,77.47,77.5,89600.0,53.1067,53.1615,53.0451,53.0657,89600.0
2015-02-18 12:00:00,77.47,77.58,77.47,77.52,33700.0,53.0451,53.1204,53.0451,53.0793,33700.0
2015-02-18 12:10:00,77.53,77.55,77.49,77.52,22900.0,53.0862,53.0999,53.0588,53.0793,22900.0
2015-02-18 12:20:00,77.52,77.61,77.49,77.54,145500.0,53.0793,53.141,53.0588,53.093,145500.0
2015-02-18 12:30:00,77.52,77.57,77.44,77.47,29800.0,53.0793,53.1136,53.0246,53.0451,29800.0
2015-02-18 12:40:00,77.49,77.53,77.44,77.47,18100.0,53.0588,53.0862,53.0246,53.0451,18100.0
2015-02-18 12:50:00,77.48,77.5,77.43,77.48,11000.0,53.052,53.0657,53.0177,53.052,11000.0
2015-02-18 13:00:00,77.49,77.64,77.48,77.61,95800.0,53.0588,53.1615,53.052,53.141,95800.0
2015-02-18 13:10:00,77.61,77.68,77.51,77.62,44700.0,53.141,53.1889,53.0725,53.1478,44700.0
2015-02-18 13:20:00,77.62,77.7,77.55,77.6,129500.0,53.1478,53.2026,53.0999,53.1341,129500.0
2015-02-18 13:30:00,77.59,77.73,77.57,77.61,138900.0,53.1273,53.2231,53.1136,53.141,138900.0
2015-02-18 13:40:00,77.59,77.69,77.59,77.64,49500.0,53.1273,53.1957,53.1273,53.1615,49500.0
2015-02-18 13:50:00,77.64,77.67,77.5,77.58,56000.0,53.1615,53.1821,53.0657,53.1204,56000.0
2015-02-18 14:00:00,77.57,77.77,77.57,77.66,174500.0,53.1136,53.2505,53.1136,53.1752,174500.0
2015-02-18 14:10:00,77.7,77.7,77.58,77.63,87400.0,53.2026,53.2026,53.1204,53.1547,87400.0
2015-02-18 14:20:00,77.64,77.7,77.58,77.63,52300.0,53.1615,53.2026,53.1204,53.1547,52300.0
2015-02-18 14:30:00,77.63,77.75,77.6,77.69,40500.0,53.1547,53.2368,53.1341,53.1957,40500.0
2015-02-18 14:40:00,77.71,77.83,77.67,77.78,29200.0,53.2094,53.2916,53.1821,53.2574,29200.0
2015-02-18 14:50:00,77.78,77.83,77.7,77.75,28300.0,53.2574,53.2916,53.2026,53.2368,28300.0
2015-02-18 15:00:00,77.75,77.93,77.73,77.89,51700.0,53.2368,53.3601,53.2231,53.3327,51700.0
2015-02-18 15:10:00,77.89,77.91,77.78,77.88,64500.0,53.3327,53.3464,53.2574,53.3258,64500.0
2015-02-18 15:20:00,77.87,77.9,77.78,77.82,57400.0,53.319,53.3395,53.2574,53.2848,57400.0
2015-02-18 15:30:00,77.83,77.86,77.73,77.8,85100.0,53.2916,53.3122,53.2231,53.2711,85100.0
2015-02-18 15:40:00,77.79,77.81,77.72,77.76,98700.0,53.2642,53.2779,53.2163,53.2437,98700.0
2015-02-18 15:50:00,77.76,77.79,77.71,77.79,307500.0,53.2437,53.2642,53.2094,53.2642,307500.0
2015-02-19 09:30:00,77.79,77.93,77.2,77.66,158500.0,53.2642,53.3601,52.8602,53.1752,158500.0
2015-02-19 09:40:00,77.72,77.93,77.67,77.74,97000.0,53.2163,53.3601,53.1821,53.23,97000.0
2015-02-19 09:50:00,77.77,78.33,77.66,78.31,85100.0,53.2505,53.634,53.1752,53.6203,85100.0
2015-02-19 10:00:00,78.31,78.32,78.14,78.14,60500.0,53.6203,53.6271,53.5039,53.5039,60500.0
2015-02-19 10:10:00,78.14,78.14,77.74,77.85,97200.0,53.5039,53.5039,53.23,53.3053,97200.0
2015-02-19 10:20:00,77.86,77.95,77.71,77.71,121600.0,53.3122,53.3738,53.2094,53.2094,121600.0
2015-02-19 10:30:00,77.71,77.83,77.71,77.81,30300.0,53.2094,53.2916,53.2094,53.2779,30300.0
2015-02-19 10:40:00,77.83,77.87,77.73,77.81,47000.0,53.2916,53.319,53.2231,53.2779,47000.0
2015-02-19 10:50:00,77.81,77.86,77.76,77.83,61800.0,53.2779,53.3122,53.2437,53.2916,61800.0
2015-02-19 11:00:00,77.82,77.84,77.7,77.77,75500.0,53.2848,53.2985,53.2026,53.2505,75500.0
2015-02-19 11:10:00,77.77,77.78,77.52,77.57,25300.0,53.2505,53.2574,53.0793,53.1136,25300.0
2015-02-19 11:20:00,77.59,77.69,77.57,77.57,27000.0,53.1273,53.1957,53.1136,53.1136,27000.0
2015-02-19 11:30:00,77.56,77.58,77.48,77.52,26600.0,53.1067,53.1204,53.052,53.0793,26600.0
2015-02-19 11:40:00,77.53,77.6,77.5,77.58,18300.0,53.0862,53.1341,53.0657,53.1204,18300.0
2015-02-19 11:50:00,77.57,77.58,77.42,77.45,18300.0,53.1136,53.1204,53.0109,53.0314,18300.0
2015-02-19 12:00:00,77.44,77.48,77.42,77.47,20400.0,53.0246,53.052,53.0109,53.0451,20400.0
2015-02-19 12:10:00,77.49,77.51,77.41,77.44,21300.0,53.0588,53.0725,53.004,53.0246,21300.0
2015-02-19 12:20:00,77.44,77.5,77.4,77.45,26300.0,53.0246,53.0657,52.9972,53.0314,26300.0
2015-02-19 12:30:00,77.44,77.48,77.36,77.4,66100.0,53.0246,53.052,52.9698,52.9972,66100.0
2015-02-19 12:40:00,77.4,77.4,77.33,77.4,46600.0,52.9972,52.9972,52.9493,52.9972,46600.0
2015-02-19 12:50:00,77.37,77.42,77.3,77.3,41700.0,52.9766,53.0109,52.9287,52.9287,41700.0
2015-02-19 13:00:00,77.29,77.31,77.16,77.23,33400.0,52.9219,52.9356,52.8328,52.8808,33400.0
2015-02-19 13:10:00,77.23,77.23,77.08,77.11,32000.0,52.8808,52.8808,52.7781,52.7986,32000.0
2015-02-19 13:20:00,77.11,77.22,77.11,77.14,30100.0,52.7986,52.8739,52.7986,52.8192,30100.0
2015-02-19 13:30:00,77.14,77.16,77.09,77.15,20700.0,52.8192,52.8328,52.7849,52.826,20700.0
2015-02-19 13:40:00,77.14,77.19,77.07,77.18,24000.0,52.8192,52.8534,52.7712,52.8465,24000.0
2015-02-19 13:50:00,77.19,77.26,77.17,77.24,14800.0,52.8534,52.9013,52.8397,52.8876,14800.0
2015-02-19 14:00:00,77.24,77.32,77.24,77.31,31500.0,52.8876,52.9424,52.8876,52.9356,31500.0
2015-02-19 14:10:00,77.32,77.36,77.25,77.29,34300.0,52.9424,52.9698,52.8945,52.9219,34300.0
2015-02-19 14:20:00,77.29,77.3,77.12,77.12,66800.0,52.9219,52.9287,52.8055,52.8055,66800.0
2015-02-19 14:30:00,77.14,77.16,77.04,77.05,17000.0,52.8192,52.8328,52.7507,52.7575,17000.0
2015-02-19 14:40:00,77.05,77.18,77.04,77.17,26500.0,52.7575,52.8465,52.7507,52.8397,26500.0
2015-02-19 14:50:00,77.16,77.21,77.14,77.2,17400.0,52.8328,52.8671,52.8192,52.8602,17400.0
2015-02-19 15:00:00,77.2,77.26,77.17,77.17,122000.0,52.8602,52.9013,52.8397,52.8397,122000.0
2015-02-19 15:10:00,77.16,77.17,77.01,77.08,97800.0,52.8328,52.8397,52.7301,52.7781,97800.0
2015-02-19 15:20:00,77.08,77.18,77.02,77.13,80600.0,52.7781,52.8465,52.737,52.8123,80600.0
2015-02-19 15:30:00,77.13,77.13,77.06,77.09,68700.0,52.8123,52.8123,52.7644,52.7849,68700.0
2015-02-19 15:40:00,77.1,77.12,77.07,77.1,122300.0,52.7918,52.8055,52.7712,52.7918,122300.0
2015-02-19 15:50:00,77.08,77.14,77.05,77.11,127200.0,52.7781,52.8192,52.7575,52.7986,127200.0
2015-02-20 09:30:00,77.09,77.2,76.67,76.96,262800.0,52.7849,52.8602,52.4973,52.6959,262800.0
2015-02-20 09:40:00,76.85,77.12,76.66,76.86,66700.0,52.6206,52.8055,52.4905,52.6274,66700.0
2015-02-20 09:50:00,76.91,76.95,76.61,76.61,62700.0,52.6617,52.6891,52.4563,52.4563,62700.0
2015-02-20 10:00:00,76.59,76.69,76.42,76.49,66800.0,52.4426,52.511,52.3262,52.3741,66800.0
2015-02-20 10:10:00,76.49,76.5,76.36,76.45,50500.0,52.3741,52.3809,52.2851,52.3467,50500.0
2015-02-20 10:20:00,76.45,76.61,76.45,76.5,50200.0,52.3467,52.4563,52.3467,52.3809,50200.0
2015-02-20 10:30:00,76.48,76.71,76.48,76.69,58000.0,52.3672,52.5247,52.3672,52.511,58000.0
2015-02-20 10:40:00,76.69,76.71,76.53,76.54,68600.0,52.511,52.5247,52.4015,52.4083,68600.0
2015-02-20 10:50:00,76.55,76.57,76.44,76.44,87500.0,52.4152,52.4289,52.3399,52.3399,87500.0
2015-02-20 11:00:00,76.44,76.58,76.44,76.53,76400.0,52.3399,52.4357,52.3399,52.4015,76400.0
2015-02-20 11:10:00,76.52,76.58,76.46,76.58,36700.0,52.3946,52.4357,52.3535,52.4357,36700.0
2015-02-20 11:20:00,76.57,76.58,76.47,76.52,34100.0,52.4289,52.4357,52.3604,52.3946,34100.0
2015-02-20 11:30:00,76.51,76.67,76.5,76.62,30900.0,52.3878,52.4973,52.3809,52.4631,30900.0
2015-02-20 11:40:00,76.64,76.71,76.5,76.57,41300.0,52.4768,52.5247,52.3809,52.4289,41300.0
2015-02-20 11:50:00,76.57,76.57,76.42,76.55,100600.0,52.4289,52.4289,52.3262,52.4152,100600.0
2015-02-20 12:00:00,76.55,76.58,76.41,76.43,92400.0,52.4152,52.4357,52.3193,52.333,92400.0
2015-02-20 12:10:00,76.42,76.59,76.4,76.53,42600.0,52.3262,52.4426,52.3125,52.4015,42600.0
2015-02-20 12:20:00,76.53,76.54,76.38,76.45,47100.0,52.4015,52.4083,52.2988,52.3467,47100.0
2015-02-20 12:30:00,76.43,76.66,76.42,76.56,97100.0,52.333,52.4905,52.3262,52.422,97100.0
2015-02-20 12:40:00,76.55,76.65,76.42,76.52,48900.0,52.4152,52.4836,52.3262,52.3946,48900.0
2015-02-20 12:50:00,76.51,76.53,76.41,76.49,35900.0,52.3878,52.4015,52.3193,52.3741,35900.0
2015-02-20 13:00:00,76.46,76.56,76.43,76.52,69600.0,52.3535,52.422,52.333,52.3946,69600.0
2015-02-20 13:10:00,76.53,76.6,76.48,76.5,37000.0,52.4015,52.4494,52.3672,52.3809,37000.0
2015-02-20 13:20:00,76.5,76.58,76.47,76.53,76300.0,52.3809,52.4357,52.3604,52.4015,76300.0
2015-02-20 13:30:00,76.53,76.7,76.53,76.7,131600.0,52.4015,52.5179,52.4015,52.5179,131600.0
2015-02-20 13:40:00,76.69,76.69,76.53,76.6,57600.0,52.511,52.511,52.4015,52.4494,57600.0
2015-02-20 13:50:00,76.59,76.63,76.5,76.53,49200.0,52.4426,52.4699,52.3809,52.4015,49200.0
2015-02-20 14:00:00,76.53,76.88,76.53,76.79,214200.0,52.4015,52.6411,52.4015,52.5795,214200.0
2015-02-20 14:10:00,76.78,76.83,76.58,76.63,102800.0,52.5727,52.6069,52.4357,52.4699,102800.0
2015-02-20 14:20:00,76.64,76.72,76.56,76.67,32900.0,52.4768,52.5316,52.422,52.4973,32900.0
2015-02-20 14:30:00,76.69,76.73,76.61,76.68,36300.0,52.511,52.5384,52.4563,52.5042,36300.0
2015-02-20 14:40:00,76.68,76.73,76.67,76.73,38500.0,52.5042,52.5384,52.4973,52.5384,38500.0
2015-02-20 14:50:00,76.73,76.96,76.68,76.93,107400.0,52.5384,52.6959,52.5042,52.6754,107400.0
2015-02-20 15:00:00,76.95,77.08,76.92,77.03,58000.0,52.6891,52.7781,52.6685,52.7438,58000.0
2015-02-20 15:10:00,77.03,77.07,76.99,77.07,56400.0,52.7438,52.7712,52.7164,52.7712,56400.0
2015-02-20 15:20:00,77.07,77.15,77.07,77.13,70200.0,52.7712,52.826,52.7712,52.8123,70200.0
2015-02-20 15:30:00,77.13,77.19,77.09,77.13,65400.0,52.8123,52.8534,52.7849,52.8123,65400.0
2015-02-20 15:40:00,77.13,77.17,77.07,77.08,47500.0,52.8123,52.8397,52.7712,52.7781,47500.0
2015-02-20 15:50:00,77.08,77.22,77.05,77.11,262100.0,52.7781,52.8739,52.7575,52.7986,262100.0
2015-02-23 09:30:00,77.37,78.16,77.28,78.11,184200.0,52.9766,53.5176,52.915,53.4833,184200.0
2015-02-23 09:40:00,78.11,78.7,77.99,78.52,446700.0,53.4833,53.8873,53.4012,53.7641,446700.0
2015-02-23 09:50:00,78.52,78.52,78.13,78.35,262600.0,53.7641,53.7641,53.497,53.6477,262600.0
2015-02-23 10:00:00,78.37,78.48,78.21,78.28,414200.0,53.6614,53.7367,53.5518,53.5997,414200.0
2015-02-23 10:10:00,78.28,78.39,78.1,78.17,228800.0,53.5997,53.6751,53.4765,53.5244,228800.0
2015-02-23 10:20:00,78.21,78.25,78.0,78.06,110600.0,53.5518,53.5792,53.408,53.4491,110600.0
2015-02-23 10:30:00,78.06,78.34,78.06,78.32,241600.0,53.4491,53.6408,53.4491,53.6271,241600.0
2015-02-23 10:40:00,78.32,78.65,78.18,78.65,240300.0,53.6271,53.8531,53.5313,53.8531,240300.0
2015-02-23 10:50:00,78.61,78.88,78.57,78.77,76400.0,53.8257,54.0106,53.7983,53.9352,76400.0
2015-02-23 11:00:00,78.76,78.78,78.57,78.69,58700.0,53.9284,53.9421,53.7983,53.8805,58700.0
2015-02-23 11:10:00,78.66,78.73,78.62,78.72,41300.0,53.8599,53.9079,53.8325,53.901,41300.0
2015-02-23 11:20:00,78.73,78.8,78.66,78.69,58000.0,53.9079,53.9558,53.8599,53.8805,58000.0
2015-02-23 11:30:00,78.68,78.69,78.57,78.61,89200.0,53.8736,53.8805,53.7983,53.8257,89200.0
2015-02-23 11:40:00,78.61,78.65,78.49,78.51,116000.0,53.8257,53.8531,53.7435,53.7572,116000.0
2015-02-23 11:50:00,78.51,78.57,78.4,78.46,118900.0,53.7572,53.7983,53.6819,53.723,118900.0
2015-02-23 12:00:00,78.45,78.6,78.45,78.56,103100.0,53.7161,53.8188,53.7161,53.7915,103100.0
2015-02-23 12:10:00,78.55,78.62,78.48,78.57,125400.0,53.7846,53.8325,53.7367,53.7983,125400.0
2015-02-23 12:20:00,78.59,78.6,78.5,78.55,78900.0,53.812,53.8188,53.7504,53.7846,78900.0
2015-02-23 12:30:00,78.55,78.55,78.42,78.46,25100.0,53.7846,53.7846,53.6956,53.723,25100.0
2015-02-23 12:40:00,78.46,78.48,78.37,78.4,23200.0,53.723,53.7367,53.6614,53.6819,23200.0
2015-02-23 12:50:00,78.42,78.48,78.4,78.46,30800.0,53.6956,53.7367,53.6819,53.723,30800.0
2015-02-23 13:00:00,78.45,78.48,78.31,78.31,25700.0,53.7161,53.7367,53.6203,53.6203,25700.0
2015-02-23 13:10:00,78.31,78.42,78.28,78.42,14700.0,53.6203,53.6956,53.5997,53.6956,14700.0
2015-02-23 13:20:00,78.43,78.43,78.22,78.23,25400.0,53.7024,53.7024,53.5586,53.5655,25400.0
2015-02-23 13:30:00,78.23,78.42,78.22,78.39,214100.0,53.5655,53.6956,53.5586,53.6751,214100.0
2015-02-23 13:40:00,78.38,78.39,78.31,78.35,54500.0,53.6682,53.6751,53.6203,53.6477,54500.0
2015-02-23 13:50:00,78.36,78.38,78.28,78.3,64900.0,53.6545,53.6682,53.5997,53.6134,64900.0
2015-02-23 14:00:00,78.3,78.37,78.3,78.34,53700.0,53.6134,53.6614,53.6134,53.6408,53700.0
2015-02-23 14:10:00,78.35,78.37,78.3,78.33,78800.0,53.6477,53.6614,53.6134,53.634,78800.0
2015-02-23 14:20:00,78.33,78.45,78.32,78.42,172200.0,53.634,53.7161,53.6271,53.6956,172200.0
2015-02-23 14:30:00,78.41,78.65,78.4,78.63,118800.0,53.6887,53.8531,53.6819,53.8394,118800.0
2015-02-23 14:40:00,78.65,78.67,78.54,78.59,86000.0,53.8531,53.8668,53.7778,53.812,86000.0
2015-02-23 14:50:00,78.59,78.64,78.45,78.58,129000.0,53.812,53.8462,53.7161,53.8051,129000.0
2015-02-23 15:00:00,78.58,78.59,78.37,78.45,92800.0,53.8051,53.812,53.6614,53.7161,92800.0
2015-02-23 15:10:00,78.45,78.52,78.4,78.51,68800.0,53.7161,53.7641,53.6819,53.7572,68800.0
2015-02-23 15:20:00,78.52,78.74,78.52,78.72,259700.0,53.7641,53.9147,53.7641,53.901,259700.0
2015-02-23 15:30:00,78.72,78.72,78.49,78.54,261100.0,53.901,53.901,53.7435,53.7778,261100.0
2015-02-23 15:40:00,78.54,78.8,78.54,78.71,182400.0,53.7778,53.9558,53.7778,53.8942,182400.0
2015-02-23 15:50:00,78.67,78.71,78.49,78.6,215800.0,53.8668,53.8942,53.7435,53.8188,215800.0
2015-02-24 09:30:00,78.33,78.77,78.24,78.76,80100.0,53.634,53.9352,53.5723,53.9284,80100.0
2015-02-24 09:40:00,78.76,78.77,78.36,78.47,37700.0,53.9284,53.9352,53.6545,53.7298,37700.0
2015-02-24 09:50:00,78.46,78.75,78.39,78.55,64600.0,53.723,53.9216,53.6751,53.7846,64600.0
2015-02-24 10:00:00,78.57,78.7,78.42,78.56,57000.0,53.7983,53.8873,53.6956,53.7915,57000.0
2015-02-24 10:10:00,78.55,78.57,78.25,78.3,28300.0,53.7846,53.7983,53.5792,53.6134,28300.0
2015-02-24 10:20:00,78.33,78.52,78.3,78.46,42600.0,53.634,53.7641,53.6134,53.723,42600.0
2015-02-24 10:30:00,78.46,78.51,78.35,78.38,33400.0,53.723,53.7572,53.6477,53.6682,33400.0
2015-02-24 10:40:00,78.38,78.58,78.38,78.55,104400.0,53.6682,53.8051,53.6682,53.7846,104400.0
2015-02-24 10:50:00,78.54,78.54,78.46,78.48,40900.0,53.7778,53.7778,53.723,53.7367,40900.0
2015-02-24 11:00:00,78.48,78.55,78.47,78.54,75100.0,53.7367,53.7846,53.7298,53.7778,75100.0
2015-02-24 11:10:00,78.54,78.63,78.53,78.56,60300.0,53.7778,53.8394,53.7709,53.7915,60300.0
2015-02-24 11:20:00,78.56,78.76,78.55,78.76,89700.0,53.7915,53.9284,53.7846,53.9284,89700.0
2015-02-24 11:30:00,78.75,78.95,78.74,78.95,101600.0,53.9216,54.0585,53.9147,54.0585,101600.0
2015-02-24 11:40:00,78.94,79.16,78.91,79.11,109000.0,54.0516,54.2023,54.0311,54.168,109000.0
2015-02-24 11:50:00,79.12,79.18,79.07,79.14,136300.0,54.1749,54.216,54.1407,54.1886,136300.0
2015-02-24 12:00:00,79.14,79.37,79.13,79.29,99600.0,54.1886,54.3461,54.1817,54.2913,99600.0
2015-02-24 12:10:00,79.28,79.42,79.22,79.41,164800.0,54.2845,54.3803,54.2434,54.3735,164800.0
2015-02-24 12:20:00,79.41,79.47,79.21,79.44,215300.0,54.3735,54.4145,54.2365,54.394,215300.0
2015-02-24 12:30:00,79.43,79.47,79.25,79.43,95100.0,54.3872,54.4145,54.2639,54.3872,95100.0
2015-02-24 12:40:00,79.42,79.66,79.38,79.62,136200.0,54.3803,54.5446,54.3529,54.5173,136200.0
2015-02-24 12:50:00,79.63,79.72,79.57,79.66,131200.0,54.5241,54.5857,54.483,54.5446,131200.0
2015-02-24 13:00:00,79.64,79.74,79.6,79.73,115500.0,54.5309,54.5994,54.5036,54.5926,115500.0
2015-02-24 13:10:00,79.73,79.76,79.63,79.7,71300.0,54.5926,54.6131,54.5241,54.572,71300.0
2015-02-24 13:20:00,79.7,79.98,79.63,79.91,145400.0,54.572,54.7638,54.5241,54.7158,145400.0
2015-02-24 13:30:00,79.91,79.95,79.71,79.72,94600.0,54.7158,54.7432,54.5789,54.5857,94600.0
2015-02-24 13:40:00,79.72,79.92,79.71,79.91,135300.0,54.5857,54.7227,54.5789,54.7158,135300.0
2015-02-24 13:50:00,79.91,79.96,79.83,79.84,90800.0,54.7158,54.7501,54.661,54.6679,90800.0
2015-02-24 14:00:00,79.82,79.88,79.79,79.85,57900.0,54.6542,54.6953,54.6337,54.6747,57900.0
2015-02-24 14:10:00,79.84,80.03,79.84,80.03,124900.0,54.6679,54.798,54.6679,54.798,124900.0
2015-02-24 14:20:00,80.03,80.16,79.84,79.91,185700.0,54.798,54.887,54.6679,54.7158,185700.0
2015-02-24 14:30:00,79.9,80.12,79.9,80.11,248200.0,54.709,54.8596,54.709,54.8528,248200.0
2015-02-24 14:40:00,80.1,80.32,80.1,80.22,206800.0,54.8459,54.9966,54.8459,54.9281,206800.0
2015-02-24 14:50:00,80.23,80.44,80.22,80.38,325700.0,54.9349,55.0787,54.9281,55.0376,325700.0
2015-02-24 15:00:00,80.38,80.44,80.27,80.4,223200.0,55.0376,55.0787,54.9623,55.0513,223200.0
2015-02-24 15:10:00,80.42,80.63,80.31,80.58,300300.0,55.065,55.2088,54.9897,55.1746,300300.0
2015-02-24 15:20:00,80.59,80.62,80.44,80.6,285100.0,55.1814,55.202,55.0787,55.1883,285100.0
2015-02-24 15:30:00,80.59,80.79,80.52,80.65,366700.0,55.1814,55.3184,55.1335,55.2225,366700.0
2015-02-24 15:40:00,80.65,80.72,80.6,80.64,341600.0,55.2225,55.2704,55.1883,55.2157,341600.0
2015-02-24 15:50:00,80.58,80.64,80.29,80.39,574500.0,55.1746,55.2157,54.976,55.0445,574500.0
2015-02-25 09:30:00,80.25,80.37,80.05,80.34,160600.0,54.9486,55.0308,54.8117,55.0103,160600.0
2015-02-25 09:40:00,80.32,80.41,80.09,80.13,92600.0,54.9966,55.0582,54.8391,54.8665,92600.0
2015-02-25 09:50:00,80.11,80.11,79.76,79.78,96600.0,54.8528,54.8528,54.6131,54.6268,96600.0
2015-02-25 10:00:00,79.75,79.89,79.73,79.77,50700.0,54.6063,54.7021,54.5926,54.62,50700.0
2015-02-25 10:10:00,79.76,80.15,79.72,80.1,115700.0,54.6131,54.8802,54.5857,54.8459,115700.0
2015-02-25 10:20:00,80.08,80.15,79.67,79.67,62900.0,54.8322,54.8802,54.5515,54.5515,62900.0
2015-02-25 10:30:00,79.67,79.78,79.64,79.73,36000.0,54.5515,54.6268,54.5309,54.5926,36000.0
2015-02-25 10:40:00,79.74,79.87,79.72,79.8,59900.0,54.5994,54.6884,54.5857,54.6405,59900.0
2015-02-25 10:50:00,79.79,79.91,79.7,79.78,80500.0,54.6337,54.7158,54.572,54.6268,80500.0
2015-02-25 11:00:00,79.77,79.91,79.74,79.83,55700.0,54.62,54.7158,54.5994,54.661,55700.0
2015-02-25 11:10:00,79.82,79.86,79.68,79.76,52500.0,54.6542,54.6816,54.5583,54.6131,52500.0
2015-02-25 11:20:00,79.76,79.96,79.73,79.92,60200.0,54.6131,54.7501,54.5926,54.7227,60200.0
2015-02-25 11:30:00,79.92,80.07,79.84,80.02,52100.0,54.7227,54.8254,54.6679,54.7911,52100.0
2015-02-25 11:40:00,80.02,80.06,79.94,79.94,58400.0,54.7911,54.8185,54.7364,54.7364,58400.0
2015-02-25 11:50:00,79.93,80.02,79.89,79.9,37400.0,54.7295,54.7911,54.7021,54.709,37400.0
2015-02-25 12:00:00,79.88,79.9,79.74,79.76,31900.0,54.6953,54.709,54.5994,54.6131,31900.0
2015-02-25 12:10:00,79.76,79.92,79.75,79.81,61900.0,54.6131,54.7227,54.6063,54.6474,61900.0
2015-02-25 12:20:00,79.81,79.88,79.75,79.84,45600.0,54.6474,54.6953,54.6063,54.6679,45600.0
2015-02-25 12:30:00,79.83,79.92,79.78,79.84,47100.0,54.661,54.7227,54.6268,54.6679,47100.0
2015-02-25 12:40:00,79.84,79.91,79.84,79.88,43000.0,54.6679,54.7158,54.6679,54.6953,43000.0
2015-02-25 12:50:00,79.89,79.91,79.76,79.77,22900.0,54.7021,54.7158,54.6131,54.62,22900.0
2015-02-25 13:00:00,79.77,79.83,79.72,79.73,34400.0,54.62,54.661,54.5857,54.5926,34400.0
2015-02-25 13:10:00,79.73,79.78,79.73,79.77,30000.0,54.5926,54.6268,54.5926,54.62,30000.0
2015-02-25 13:20:00,79.76,79.91,79.7,79.91,44900.0,54.6131,54.7158,54.572,54.7158,44900.0
2015-02-25 13:30:00,79.9,79.95,79.86,79.9,30700.0,54.709,54.7432,54.6816,54.709,30700.0
2015-02-25 13:40:00,79.92,79.92,79.86,79.89,30300.0,54.7227,54.7227,54.6816,54.7021,30300.0
2015-02-25 13:50:00,79.88,80.06,79.87,80.01,76700.0,54.6953,54.8185,54.6884,54.7843,76700.0
2015-02-25 14:00:00,79.99,80.01,79.87,79.92,33200.0,54.7706,54.7843,54.6884,54.7227,33200.0
2015-02-25 14:10:00,79.93,79.94,79.86,79.88,37300.0,54.7295,54.7364,54.6816,54.6953,37300.0
2015-02-25 14:20:00,79.88,79.9,79.8,79.89,83100.0,54.6953,54.709,54.6405,54.7021,83100.0
2015-02-25 14:30:00,79.89,79.95,79.83,79.83,63300.0,54.7021,54.7432,54.661,54.661,63300.0
2015-02-25 14:40:00,79.84,79.88,79.72,79.8,85600.0,54.6679,54.6953,54.5857,54.6405,85600.0
2015-02-25 14:50:00,79.79,79.86,79.7,79.81,99300.0,54.6337,54.6816,54.572,54.6474,99300.0
2015-02-25 15:00:00,79.82,79.85,79.78,79.8,130600.0,54.6542,54.6747,54.6268,54.6405,130600.0
2015-02-25 15:10:00,79.8,79.9,79.8,79.86,58200.0,54.6405,54.709,54.6405,54.6816,58200.0
2015-02-25 15:20:00,79.86,79.88,79.78,79.79,61200.0,54.6816,54.6953,54.6268,54.6337,61200.0
2015-02-25 15:30:00,79.79,79.88,79.79,79.83,78200.0,54.6337,54.6953,54.6337,54.661,78200.0
2015-02-25 15:40:00,79.83,79.9,79.76,79.89,123600.0,54.661,54.709,54.6131,54.7021,123600.0
2015-02-25 15:50:00,79.9,80.01,79.89,80.01,256400.0,54.709,54.7843,54.7021,54.7843,256400.0
2015-02-26 09:30:00,79.9,80.19,79.64,79.93,130200.0,54.709,54.9075,54.5309,54.7295,130200.0
2015-02-26 09:40:00,79.92,80.05,79.76,79.88,43300.0,54.7227,54.8117,54.6131,54.6953,43300.0
2015-02-26 09:50:00,79.87,79.92,79.74,79.79,51500.0,54.6884,54.7227,54.5994,54.6337,51500.0
2015-02-26 10:00:00,79.78,80.25,79.72,80.12,135500.0,54.6268,54.9486,54.5857,54.8596,135500.0
2015-02-26 10:10:00,80.16,80.28,80.09,80.26,122700.0,54.887,54.9692,54.8391,54.9555,122700.0
2015-02-26 10:20:00,80.27,80.5,80.19,80.42,106500.0,54.9623,55.1198,54.9075,55.065,106500.0
2015-02-26 10:30:00,80.41,80.42,80.18,80.27,78000.0,55.0582,55.065,54.9007,54.9623,78000.0
2015-02-26 10:40:00,80.27,80.32,80.22,80.22,59700.0,54.9623,54.9966,54.9281,54.9281,59700.0
2015-02-26 10:50:00,80.22,80.3,80.09,80.25,60800.0,54.9281,54.9829,54.8391,54.9486,60800.0
2015-02-26 11:00:00,80.24,80.46,80.24,80.4,83600.0,54.9418,55.0924,54.9418,55.0513,83600.0
2015-02-26 11:10:00,80.4,80.5,80.34,80.48,145000.0,55.0513,55.1198,55.0103,55.1061,145000.0
2015-02-26 11:20:00,80.5,80.66,80.35,80.37,87200.0,55.1198,55.2294,55.0171,55.0308,87200.0
2015-02-26 11:30:00,80.35,80.55,80.29,80.47,59600.0,55.0171,55.154,54.976,55.0993,59600.0
2015-02-26 11:40:00,80.46,80.57,80.37,80.55,66500.0,55.0924,55.1677,55.0308,55.154,66500.0
2015-02-26 11:50:00,80.54,80.69,80.53,80.65,72500.0,55.1472,55.2499,55.1403,55.2225,72500.0
2015-02-26 12:00:00,80.64,80.64,80.32,80.49,51900.0,55.2157,55.2157,54.9966,55.113,51900.0
2015-02-26 12:10:00,80.48,80.6,80.47,80.47,53800.0,55.1061,55.1883,55.0993,55.0993,53800.0
2015-02-26 12:20:00,80.46,80.51,80.39,80.42,58200.0,55.0924,55.1267,55.0445,55.065,58200.0
2015-02-26 12:30:00,80.41,80.53,80.37,80.49,72100.0,55.0582,55.1403,55.0308,55.113,72100.0
2015-02-26 12:40:00,80.47,80.71,80.43,80.69,51100.0,55.0993,55.2636,55.0719,55.2499,51100.0
2015-02-26 12:50:00,80.72,80.86,80.6,80.76,109000.0,55.2704,55.3663,55.1883,55.2978,109000.0
2015-02-26 13:00:00,80.74,80.81,80.68,80.81,90000.0,55.2841,55.3321,55.2431,55.3321,90000.0
2015-02-26 13:10:00,80.83,80.89,80.7,80.8,93600.0,55.3458,55.3868,55.2568,55.3252,93600.0
2015-02-26 13:20:00,80.77,80.85,80.63,80.77,80100.0,55.3047,55.3595,55.2088,55.3047,80100.0
2015-02-26 13:30:00,80.75,80.82,80.67,80.73,84100.0,55.291,55.3389,55.2362,55.2773,84100.0
2015-02-26 13:40:00,80.73,80.96,80.63,80.9,284100.0,55.2773,55.4348,55.2088,55.3937,284100.0
2015-02-26 13:50:00,80.88,80.92,80.65,80.67,65200.0,55.38,55.4074,55.2225,55.2362,65200.0
2015-02-26 14:00:00,80.66,80.83,80.66,80.81,74600.0,55.2294,55.3458,55.2294,55.3321,74600.0
2015-02-26 14:10:00,80.81,80.89,80.8,80.85,79500.0,55.3321,55.3868,55.3252,55.3595,79500.0
2015-02-26 14:20:00,80.85,80.99,80.76,80.81,117900.0,55.3595,55.4553,55.2978,55.3321,117900.0
2015-02-26 14:30:00,80.81,80.96,80.74,80.92,251200.0,55.3321,55.4348,55.2841,55.4074,251200.0
2015-02-26 14:40:00,80.9,80.98,80.84,80.87,232800.0,55.3937,55.4485,55.3526,55.3732,232800.0
2015-02-26 14:50:00,80.9,80.99,80.83,80.92,226400.0,55.3937,55.4553,55.3458,55.4074,226400.0
2015-02-26 15:00:00,80.92,80.97,80.81,80.92,218100.0,55.4074,55.4416,55.3321,55.4074,218100.0
2015-02-26 15:10:00,80.92,80.98,80.89,80.94,125800.0,55.4074,55.4485,55.3868,55.4211,125800.0
2015-02-26 15:20:00,80.94,81.35,80.93,81.29,264200.0,55.4211,55.7018,55.4142,55.6607,264200.0
2015-02-26 15:30:00,81.3,81.7,81.24,81.7,633000.0,55.6676,55.9415,55.6265,55.9415,633000.0
2015-02-26 15:40:00,81.7,81.83,81.65,81.74,651400.0,55.9415,56.0305,55.9072,55.9689,651400.0
2015-02-26 15:50:00,81.74,81.74,81.58,81.65,469300.0,55.9689,55.9689,55.8593,55.9072,469300.0
2015-02-27 09:30:00,81.28,81.65,81.07,81.27,117100.0,55.6539,55.9072,55.5101,55.647,117100.0
2015-02-27 09:40:00,81.31,81.5,81.28,81.45,126000.0,55.6744,55.8045,55.6539,55.7703,126000.0
2015-02-27 09:50:00,81.44,81.51,81.33,81.44,168000.0,55.7634,55.8114,55.6881,55.7634,168000.0
2015-02-27 10:00:00,81.44,81.81,81.42,81.73,345200.0,55.7634,56.0168,55.7497,55.962,345200.0
2015-02-27 10:10:00,81.74,82.23,81.73,82.11,245000.0,55.9689,56.3044,55.962,56.2222,245000.0
2015-02-27 10:20:00,82.11,82.96,82.04,82.86,250700.0,56.2222,56.8042,56.1743,56.7357,250700.0
2015-02-27 10:30:00,82.86,83.07,82.73,83.03,351800.0,56.7357,56.8795,56.6467,56.8521,351800.0
2015-02-27 10:40:00,83.04,83.62,83.0,83.61,317300.0,56.859,57.2561,56.8316,57.2493,317300.0
2015-02-27 10:50:00,83.58,83.77,83.27,83.29,603800.0,57.2287,57.3588,57.0165,57.0302,603800.0
2015-02-27 11:00:00,83.3,83.37,82.93,82.97,179900.0,57.037,57.0849,56.7837,56.8111,179900.0
2015-02-27 11:10:00,82.97,83.21,82.95,83.01,168000.0,56.8111,56.9754,56.7974,56.8384,168000.0
2015-02-27 11:20:00,83.0,83.05,82.84,82.87,153100.0,56.8316,56.8658,56.722,56.7426,153100.0
2015-02-27 11:30:00,82.84,83.07,82.84,82.97,123700.0,56.722,56.8795,56.722,56.8111,123700.0
2015-02-27 11:40:00,82.97,83.05,82.93,82.96,144500.0,56.8111,56.8658,56.7837,56.8042,144500.0
2015-02-27 11:50:00,82.93,83.01,82.78,82.85,226800.0,56.7837,56.8384,56.681,56.7289,226800.0
2015-02-27 12:00:00,82.87,82.92,82.64,82.71,94600.0,56.7426,56.7768,56.5851,56.633,94600.0
2015-02-27 12:10:00,82.74,82.92,82.72,82.86,79200.0,56.6536,56.7768,56.6399,56.7357,79200.0
2015-02-27 12:20:00,82.87,83.0,82.8,82.97,88600.0,56.7426,56.8316,56.6947,56.8111,88600.0
2015-02-27 12:30:00,82.96,83.01,82.81,82.9,54700.0,56.8042,56.8384,56.7015,56.7631,54700.0
2015-02-27 12:40:00,82.89,83.01,82.77,82.97,64600.0,56.7563,56.8384,56.6741,56.8111,64600.0
2015-02-27 12:50:00,82.96,83.01,82.92,82.98,83000.0,56.8042,56.8384,56.7768,56.8179,83000.0
2015-02-27 13:00:00,82.97,83.01,82.51,82.52,90100.0,56.8111,56.8384,56.4961,56.5029,90100.0
2015-02-27 13:10:00,82.52,82.57,82.43,82.5,56500.0,56.5029,56.5372,56.4413,56.4892,56500.0
2015-02-27 13:20:00,82.48,82.56,82.36,82.53,52200.0,56.4755,56.5303,56.3934,56.5098,52200.0
2015-02-27 13:30:00,82.53,82.54,82.16,82.22,68200.0,56.5098,56.5166,56.2564,56.2975,68200.0
2015-02-27 13:40:00,82.22,82.44,82.14,82.43,62100.0,56.2975,56.4482,56.2427,56.4413,62100.0
2015-02-27 13:50:00,82.43,82.58,82.42,82.5,70800.0,56.4413,56.544,56.4345,56.4892,70800.0
2015-02-27 14:00:00,82.48,82.49,82.36,82.39,78000.0,56.4755,56.4824,56.3934,56.4139,78000.0
2015-02-27 14:10:00,82.39,82.46,82.35,82.4,74200.0,56.4139,56.4619,56.3865,56.4208,74200.0
2015-02-27 14:20:00,82.41,82.47,82.35,82.46,62600.0,56.4276,56.4687,56.3865,56.4619,62600.0
2015-02-27 14:30:00,82.45,82.5,82.36,82.36,68800.0,56.455,56.4892,56.3934,56.3934,68800.0
2015-02-27 14:40:00,82.35,82.76,82.32,82.67,265500.0,56.3865,56.6673,56.366,56.6056,265500.0
2015-02-27 14:50:00,82.67,82.76,82.58,82.69,337500.0,56.6056,56.6673,56.544,56.6193,337500.0
2015-02-27 15:00:00,82.69,83.11,82.61,82.96,308000.0,56.6193,56.9069,56.5646,56.8042,308000.0
2015-02-27 15:10:00,82.95,83.22,82.89,83.19,226000.0,56.7974,56.9822,56.7563,56.9617,226000.0
2015-02-27 15:20:00,83.2,83.45,83.11,83.23,354200.0,56.9685,57.1397,56.9069,56.9891,354200.0
2015-02-27 15:30:00,83.24,83.33,82.98,82.98,323700.0,56.9959,57.0576,56.8179,56.8179,323700.0
2015-02-27 15:40:00,82.98,83.24,82.87,82.98,233900.0,56.8179,56.9959,56.7426,56.8179,233900.0
2015-02-27 15:50:00,82.99,83.13,82.99,83.09,510000.0,56.8248,56.9206,56.8248,56.8932,510000.0
2015-03-02 09:30:00,83.24,83.5,83.15,83.19,195500.0,56.9959,57.174,56.9343,56.9617,195500.0
2015-03-02 09:40:00,83.2,83.3,82.73,82.76,193600.0,56.9685,57.037,56.6467,56.6673,193600.0
2015-03-02 09:50:00,82.76,83.03,82.74,82.96,82400.0,56.6673,56.8521,56.6536,56.8042,82400.0
2015-03-02 10:00:00,82.97,82.97,82.6,82.7,154900.0,56.8111,56.8111,56.5577,56.6262,154900.0
2015-03-02 10:10:00,82.69,83.01,82.65,82.94,141000.0,56.6193,56.8384,56.592,56.7905,141000.0
2015-03-02 10:20:00,82.95,83.25,82.89,83.22,188100.0,56.7974,57.0028,56.7563,56.9822,188100.0
2015-03-02 10:30:00,83.22,83.55,83.17,83.51,410000.0,56.9822,57.2082,56.948,57.1808,410000.0
2015-03-02 10:40:00,83.51,83.63,83.37,83.54,341900.0,57.1808,57.263,57.0849,57.2013,341900.0
2015-03-02 10:50:00,83.55,84.05,83.52,84.05,287700.0,57.2082,57.5506,57.1877,57.5506,287700.0
2015-03-02 11:00:00,84.02,84.03,83.69,83.75,127800.0,57.53,57.5369,57.3041,57.3451,127800.0
2015-03-02 11:10:00,83.75,83.79,83.53,83.56,86700.0,57.3451,57.3725,57.1945,57.215,86700.0
2015-03-02 11:20:00,83.57,83.66,83.42,83.58,102400.0,57.2219,57.2835,57.1192,57.2287,102400.0
2015-03-02 11:30:00,83.59,83.85,83.49,83.8,118300.0,57.2356,57.4136,57.1671,57.3794,118300.0
2015-03-02 11:40:00,83.81,83.89,83.77,83.77,87100.0,57.3862,57.441,57.3588,57.3588,87100.0
2015-03-02 11:50:00,83.76,83.77,83.5,83.63,90800.0,57.352,57.3588,57.174,57.263,90800.0
2015-03-02 12:00:00,83.65,83.84,83.62,83.63,102800.0,57.2767,57.4068,57.2561,57.263,102800.0
2015-03-02 12:10:00,83.63,83.84,83.57,83.59,105600.0,57.263,57.4068,57.2219,57.2356,105600.0
2015-03-02 12:20:00,83.58,83.76,83.51,83.69,98800.0,57.2287,57.352,57.1808,57.3041,98800.0
2015-03-02 12:30:00,83.69,83.76,83.61,83.67,92800.0,57.3041,57.352,57.2493,57.2904,92800.0
2015-03-02 12:40:00,83.68,83.73,83.6,83.63,140400.0,57.2972,57.3314,57.2424,57.263,140400.0
2015-03-02 12:50:00,83.61,83.67,83.53,83.59,102000.0,57.2493,57.2904,57.1945,57.2356,102000.0
2015-03-02 13:00:00,83.56,83.67,83.48,83.63,204600.0,57.215,57.2904,57.1603,57.263,204600.0
2015-03-02 13:10:00,83.63,83.74,83.61,83.66,90700.0,57.263,57.3383,57.2493,57.2835,90700.0
2015-03-02 13:20:00,83.66,83.76,83.64,83.72,101400.0,57.2835,57.352,57.2698,57.3246,101400.0
2015-03-02 13:30:00,83.73,83.76,83.64,83.68,85100.0,57.3314,57.352,57.2698,57.2972,85100.0
2015-03-02 13:40:00,83.68,83.92,83.66,83.74,306800.0,57.2972,57.4615,57.2835,57.3383,306800.0
2015-03-02 13:50:00,83.74,83.79,83.64,83.71,81900.0,57.3383,57.3725,57.2698,57.3178,81900.0
2015-03-02 14:00:00,83.71,83.85,83.68,83.83,131000.0,57.3178,57.4136,57.2972,57.3999,131000.0
2015-03-02 14:10:00,83.81,83.94,83.78,83.8,123200.0,57.3862,57.4752,57.3657,57.3794,123200.0
2015-03-02 14:20:00,83.81,83.81,83.71,83.75,65900.0,57.3862,57.3862,57.3178,57.3451,65900.0
2015-03-02 14:30:00,83.76,83.79,83.56,83.6,101500.0,57.352,57.3725,57.215,57.2424,101500.0
2015-03-02 14:40:00,83.6,83.83,83.54,83.77,92000.0,57.2424,57.3999,57.2013,57.3588,92000.0
2015-03-02 14:50:00,83.78,83.8,83.73,83.78,295200.0,57.3657,57.3794,57.3314,57.3657,295200.0
2015-03-02 15:00:00,83.78,83.81,83.74,83.77,77800.0,57.3657,57.3862,57.3383,57.3588,77800.0
2015-03-02 15:10:00,83.77,83.93,83.74,83.8,131400.0,57.3588,57.4684,57.3383,57.3794,131400.0
2015-03-02 15:20:00,83.8,83.84,83.64,83.67,274100.0,57.3794,57.4068,57.2698,57.2904,274100.0
2015-03-02 15:30:00,83.69,83.81,83.65,83.77,117700.0,57.3041,57.3862,57.2767,57.3588,117700.0
2015-03-02 15:40:00,83.77,83.77,83.59,83.59,193600.0,57.3588,57.3588,57.2356,57.2356,193600.0
2015-03-02 15:50:00,83.6,83.7,83.52,83.61,307900.0,57.2424,57.3109,57.1877,57.2493,307900.0
2015-03-03 09:30:00,83.43,83.43,83.02,83.27,68900.0,57.126,57.126,56.8453,57.0165,68900.0
2015-03-03 09:40:00,83.25,83.43,83.13,83.13,77600.0,57.0028,57.126,56.9206,56.9206,77600.0
2015-03-03 09:50:00,83.14,83.21,82.71,83.01,1598100.0,56.9275,56.9754,56.633,56.8384,1598100.0
2015-03-03 10:00:00,83.01,83.28,82.94,83.16,75700.0,56.8384,57.0233,56.7905,56.9412,75700.0
2015-03-03 10:10:00,83.15,83.21,82.94,83.19,123300.0,56.9343,56.9754,56.7905,56.9617,123300.0
2015-03-03 10:20:00,83.16,83.18,83.0,83.06,78600.0,56.9412,56.9549,56.8316,56.8727,78600.0
2015-03-03 10:30:00,83.06,83.43,83.04,83.13,167800.0,56.8727,57.126,56.859,56.9206,167800.0
2015-03-03 10:40:00,83.12,83.24,83.06,83.16,33100.0,56.9138,56.9959,56.8727,56.9412,33100.0
2015-03-03 10:50:00,83.16,83.24,83.08,83.13,40500.0,56.9412,56.9959,56.8864,56.9206,40500.0
2015-03-03 11:00:00,83.12,83.43,83.11,83.32,74800.0,56.9138,57.126,56.9069,57.0507,74800.0
2015-03-03 11:10:00,83.34,83.35,83.09,83.22,47200.0,57.0644,57.0713,56.8932,56.9822,47200.0
2015-03-03 11:20:00,83.23,83.32,83.08,83.1,48900.0,56.9891,57.0507,56.8864,56.9001,48900.0
2015-03-03 11:30:00,83.09,83.25,82.92,83.25,165700.0,56.8932,57.0028,56.7768,57.0028,165700.0
2015-03-03 11:40:00,83.2,83.34,83.02,83.21,429100.0,56.9685,57.0644,56.8453,56.9754,429100.0
2015-03-03 11:50:00,83.19,83.35,83.11,83.17,131000.0,56.9617,57.0713,56.9069,56.948,131000.0
2015-03-03 12:00:00,83.18,83.27,82.99,83.02,73100.0,56.9549,57.0165,56.8248,56.8453,73100.0
2015-03-03 12:10:00,83.0,83.01,82.75,82.9,121400.0,56.8316,56.8384,56.6604,56.7631,121400.0
2015-03-03 12:20:00,82.87,82.98,82.71,82.76,149000.0,56.7426,56.8179,56.633,56.6673,149000.0
2015-03-03 12:30:00,82.71,82.76,82.58,82.66,58600.0,56.633,56.6673,56.544,56.5988,58600.0
2015-03-03 12:40:00,82.67,82.79,82.6,82.63,26200.0,56.6056,56.6878,56.5577,56.5783,26200.0
2015-03-03 12:50:00,82.63,82.72,82.62,82.72,23000.0,56.5783,56.6399,56.5714,56.6399,23000.0
2015-03-03 13:00:00,82.72,83.03,82.72,82.96,76200.0,56.6399,56.8521,56.6399,56.8042,76200.0
2015-03-03 13:10:00,82.96,83.01,82.86,82.89,59500.0,56.8042,56.8384,56.7357,56.7563,59500.0
2015-03-03 13:20:00,82.88,83.0,82.87,82.97,56800.0,56.7494,56.8316,56.7426,56.8111,56800.0
2015-03-03 13:30:00,82.96,83.28,82.95,83.16,88700.0,56.8042,57.0233,56.7974,56.9412,88700.0
2015-03-03 13:40:00,83.15,83.35,83.15,83.24,157200.0,56.9343,57.0713,56.9343,56.9959,157200.0
2015-03-03 13:50:00,83.24,83.26,83.17,83.18,33200.0,56.9959,57.0096,56.948,56.9549,33200.0
2015-03-03 14:00:00,83.18,83.28,83.16,83.24,26000.0,56.9549,57.0233,56.9412,56.9959,26000.0
2015-03-03 14:10:00,83.25,83.35,83.17,83.22,39800.0,57.0028,57.0713,56.948,56.9822,39800.0
2015-03-03 14:20:00,83.2,83.32,83.15,83.23,41600.0,56.9685,57.0507,56.9343,56.9891,41600.0
2015-03-03 14:30:00,83.25,83.29,83.2,83.23,49200.0,57.0028,57.0302,56.9685,56.9891,49200.0
2015-03-03 14:40:00,83.22,83.28,83.14,83.25,81100.0,56.9822,57.0233,56.9275,57.0028,81100.0
2015-03-03 14:50:00,83.21,83.27,83.16,83.24,53400.0,56.9754,57.0165,56.9412,56.9959,53400.0
2015-03-03 15:00:00,83.24,83.24,83.17,83.22,39300.0,56.9959,56.9959,56.948,56.9822,39300.0
2015-03-03 15:10:00,83.24,83.28,83.19,83.25,71400.0,56.9959,57.0233,56.9617,57.0028,71400.0
2015-03-03 15:20:00,83.25,83.4,83.25,83.27,181100.0,57.0028,57.1055,57.0028,57.0165,181100.0
2015-03-03 15:30:00,83.28,83.31,83.24,83.27,81500.0,57.0233,57.0439,56.9959,57.0165,81500.0
2015-03-03 15:40:00,83.25,83.28,83.09,83.17,114800.0,57.0028,57.0233,56.8932,56.948,114800.0
2015-03-03 15:50:00,83.17,83.25,83.09,83.25,170800.0,56.948,57.0028,56.8932,57.0028,170800.0
2015-03-04 09:30:00,82.79,82.99,82.3,82.76,98400.0,56.6878,56.8248,56.3523,56.6673,98400.0
2015-03-04 09:40:00,82.76,82.88,82.7,82.8,30200.0,56.6673,56.7494,56.6262,56.6947,30200.0
2015-03-04 09:50:00,82.81,82.85,82.72,82.8,29300.0,56.7015,56.7289,56.6399,56.6947,29300.0
2015-03-04 10:00:00,82.78,82.85,82.67,82.73,46700.0,56.681,56.7289,56.6056,56.6467,46700.0
2015-03-04 10:10:00,82.71,82.82,82.65,82.74,81300.0,56.633,56.7084,56.592,56.6536,81300.0
2015-03-04 10:20:00,82.74,82.89,82.69,82.81,38300.0,56.6536,56.7563,56.6193,56.7015,38300.0
2015-03-04 10:30:00,82.81,83.12,82.77,83.04,58400.0,56.7015,56.9138,56.6741,56.859,58400.0
2015-03-04 10:40:00,83.05,83.26,82.99,83.08,83100.0,56.8658,57.0096,56.8248,56.8864,83100.0
2015-03-04 10:50:00,83.05,83.05,82.89,82.92,33600.0,56.8658,56.8658,56.7563,56.7768,33600.0
2015-03-04 11:00:00,82.92,83.07,82.87,82.98,92000.0,56.7768,56.8795,56.7426,56.8179,92000.0
2015-03-04 11:10:00,82.98,83.15,82.96,83.12,43700.0,56.8179,56.9343,56.8042,56.9138,43700.0
2015-03-04 11:20:00,83.13,83.15,83.03,83.09,26700.0,56.9206,56.9343,56.8521,56.8932,26700.0
2015-03-04 11:30:00,83.1,83.22,83.1,83.14,25800.0,56.9001,56.9822,56.9001,56.9275,25800.0
2015-03-04 11:40:00,83.13,83.13,82.96,83.04,29500.0,56.9206,56.9206,56.8042,56.859,29500.0
2015-03-04 11:50:00,83.05,83.05,82.94,83.0,66100.0,56.8658,56.8658,56.7905,56.8316,66100.0
2015-03-04 12:00:00,82.99,83.1,82.96,83.03,57500.0,56.8248,56.9001,56.8042,56.8521,57500.0
2015-03-04 12:10:00,83.03,83.06,82.96,83.03,33400.0,56.8521,56.8727,56.8042,56.8521,33400.0
2015-03-04 12:20:00,83.03,83.03,82.99,83.01,35100.0,56.8521,56.8521,56.8248,56.8384,35100.0
2015-03-04 12:30:00,83.01,83.05,82.96,83.03,43200.0,56.8384,56.8658,56.8042,56.8521,43200.0
2015-03-04 12:40:00,83.02,83.12,83.0,83.11,42100.0,56.8453,56.9138,56.8316,56.9069,42100.0
2015-03-04 12:50:00,83.1,83.15,83.04,83.11,57500.0,56.9001,56.9343,56.859,56.9069,57500.0
2015-03-04 13:00:00,83.1,83.2,83.08,83.12,124900.0,56.9001,56.9685,56.8864,56.9138,124900.0
2015-03-04 13:10:00,83.12,83.18,83.03,83.04,78200.0,56.9138,56.9549,56.8521,56.859,78200.0
2015-03-04 13:20:00,83.03,83.1,82.97,83.02,41300.0,56.8521,56.9001,56.8111,56.8453,41300.0
2015-03-04 13:30:00,83.03,83.03,82.92,83.01,56000.0,56.8521,56.8521,56.7768,56.8384,56000.0
2015-03-04 13:40:00,83.01,83.02,82.99,82.99,49300.0,56.8384,56.8453,56.8248,56.8248,49300.0
2015-03-04 13:50:00,82.98,83.03,82.93,82.99,62100.0,56.8179,56.8521,56.7837,56.8248,62100.0
2015-03-04 14:00:00,82.98,83.13,82.98,83.06,57500.0,56.8179,56.9206,56.8179,56.8727,57500.0
2015-03-04 14:10:00,83.08,83.1,82.99,83.1,46900.0,56.8864,56.9001,56.8248,56.9001,46900.0
2015-03-04 14:20:00,83.09,83.12,83.04,83.08,62200.0,56.8932,56.9138,56.859,56.8864,62200.0
2015-03-04 14:30:00,83.09,83.11,83.04,83.08,38100.0,56.8932,56.9069,56.859,56.8864,38100.0
2015-03-04 14:40:00,83.07,83.11,83.02,83.06,55200.0,56.8795,56.9069,56.8453,56.8727,55200.0
2015-03-04 14:50:00,83.06,83.11,83.03,83.06,119600.0,56.8727,56.9069,56.8521,56.8727,119600.0
2015-03-04 15:00:00,83.07,83.08,82.89,82.95,197000.0,56.8795,56.8864,56.7563,56.7974,197000.0
2015-03-04 15:10:00,82.95,83.0,82.84,82.86,63600.0,56.7974,56.8316,56.722,56.7357,63600.0
2015-03-04 15:20:00,82.85,82.88,82.81,82.86,74200.0,56.7289,56.7494,56.7015,56.7357,74200.0
2015-03-04 15:30:00,82.86,83.11,82.85,83.09,140500.0,56.7357,56.9069,56.7289,56.8932,140500.0
2015-03-04 15:40:00,83.08,83.11,83.0,83.07,134400.0,56.8864,56.9069,56.8316,56.8795,134400.0
2015-03-04 15:50:00,83.06,83.07,82.95,83.03,200600.0,56.8727,56.8795,56.7974,56.8521,200600.0
2015-03-05 09:30:00,83.45,83.45,82.89,83.11,81100.0,57.1397,57.1397,56.7563,56.9069,81100.0
2015-03-05 09:40:00,83.1,83.23,82.97,83.21,51400.0,56.9001,56.9891,56.8111,56.9754,51400.0
2015-03-05 09:50:00,83.23,83.45,83.15,83.33,74800.0,56.9891,57.1397,56.9343,57.0576,74800.0
2015-03-05 10:00:00,83.33,83.53,83.3,83.44,76400.0,57.0576,57.1945,57.037,57.1329,76400.0
2015-03-05 10:10:00,83.43,83.6,83.3,83.36,72900.0,57.126,57.2424,57.037,57.0781,72900.0
2015-03-05 10:20:00,83.36,83.59,83.35,83.55,67700.0,57.0781,57.2356,57.0713,57.2082,67700.0
2015-03-05 10:30:00,83.55,83.58,83.23,83.26,73100.0,57.2082,57.2287,56.9891,57.0096,73100.0
2015-03-05 10:40:00,83.25,83.3,83.18,83.27,35000.0,57.0028,57.037,56.9549,57.0165,35000.0
2015-03-05 10:50:00,83.29,83.36,83.09,83.27,61400.0,57.0302,57.0781,56.8932,57.0165,61400.0
2015-03-05 11:00:00,83.27,83.29,83.18,83.25,37700.0,57.0165,57.0302,56.9549,57.0028,37700.0
2015-03-05 11:10:00,83.22,83.27,83.17,83.2,48900.0,56.9822,57.0165,56.948,56.9685,48900.0
2015-03-05 11:20:00,83.18,83.27,83.11,83.11,39900.0,56.9549,57.0165,56.9069,56.9069,39900.0
2015-03-05 11:30:00,83.11,83.2,83.06,83.15,89200.0,56.9069,56.9685,56.8727,56.9343,89200.0
2015-03-05 11:40:00,83.15,83.43,83.09,83.25,279400.0,56.9343,57.126,56.8932,57.0028,279400.0
2015-03-05 11:50:00,83.26,83.35,83.17,83.3,35900.0,57.0096,57.0713,56.948,57.037,35900.0
2015-03-05 12:00:00,83.31,83.33,83.21,83.21,104900.0,57.0439,57.0576,56.9754,56.9754,104900.0
2015-03-05 12:10:00,83.22,83.24,83.03,83.03,28000.0,56.9822,56.9959,56.8521,56.8521,28000.0
2015-03-05 12:20:00,83.03,83.43,82.98,83.22,191800.0,56.8521,57.126,56.8179,56.9822,191800.0
2015-03-05 12:30:00,83.25,83.35,83.22,83.3,29700.0,57.0028,57.0713,56.9822,57.037,29700.0
2015-03-05 12:40:00,83.33,83.34,83.13,83.16,44900.0,57.0576,57.0644,56.9206,56.9412,44900.0
2015-03-05 12:50:00,83.16,83.23,83.05,83.19,80100.0,56.9412,56.9891,56.8658,56.9617,80100.0
2015-03-05 13:00:00,83.19,83.19,83.07,83.11,39500.0,56.9617,56.9617,56.8795,56.9069,39500.0
2015-03-05 13:10:00,83.1,83.17,83.08,83.1,19700.0,56.9001,56.948,56.8864,56.9001,19700.0
2015-03-05 13:20:00,83.1,83.26,83.03,83.25,124100.0,56.9001,57.0096,56.8521,57.0028,124100.0
2015-03-05 13:30:00,83.25,83.25,82.99,83.07,29300.0,57.0028,57.0028,56.8248,56.8795,29300.0
2015-03-05 13:40:00,83.07,83.11,83.0,83.01,15200.0,56.8795,56.9069,56.8316,56.8384,15200.0
2015-03-05 13:50:00,83.02,83.23,82.99,83.2,56700.0,56.8453,56.9891,56.8248,56.9685,56700.0
2015-03-05 14:00:00,83.21,83.32,83.17,83.23,79300.0,56.9754,57.0507,56.948,56.9891,79300.0
2015-03-05 14:10:00,83.23,83.31,83.12,83.26,179600.0,56.9891,57.0439,56.9138,57.0096,179600.0
2015-03-05 14:20:00,83.25,83.36,83.17,83.17,25800.0,57.0028,57.0781,56.948,56.948,25800.0
2015-03-05 14:30:00,83.19,83.32,83.18,83.27,36300.0,56.9617,57.0507,56.9549,57.0165,36300.0
2015-03-05 14:40:00,83.27,83.42,83.17,83.17,62800.0,57.0165,57.1192,56.948,56.948,62800.0
2015-03-05 14:50:00,83.17,83.31,83.13,83.25,30300.0,56.948,57.0439,56.9206,57.0028,30300.0
2015-03-05 15:00:00,83.25,83.32,83.23,83.24,57100.0,57.0028,57.0507,56.9891,56.9959,57100.0
2015-03-05 15:10:00,83.25,83.32,83.24,83.26,25600.0,57.0028,57.0507,56.9959,57.0096,25600.0
2015-03-05 15:20:00,83.27,83.27,83.16,83.21,26100.0,57.0165,57.0165,56.9412,56.9754,26100.0
2015-03-05 15:30:00,83.21,83.27,83.15,83.25,49700.0,56.9754,57.0165,56.9343,57.0028,49700.0
2015-03-05 15:40:00,83.24,83.27,83.2,83.25,112300.0,56.9959,57.0165,56.9685,57.0028,112300.0
2015-03-05 15:50:00,83.24,83.3,83.2,83.2,152400.0,56.9959,57.037,56.9685,56.9685,152400.0
2015-03-06 09:30:00,82.58,83.2,82.39,82.98,153700.0,56.544,56.9685,56.4139,56.8179,153700.0
2015-03-06 09:40:00,83.13,83.31,82.83,83.11,81600.0,56.9206,57.0439,56.7152,56.9069,81600.0
2015-03-06 09:50:00,83.05,83.55,83.02,83.37,89400.0,56.8658,57.2082,56.8453,57.0849,89400.0
2015-03-06 10:00:00,83.35,83.47,83.0,83.13,126000.0,57.0713,57.1534,56.8316,56.9206,126000.0
2015-03-06 10:10:00,83.14,83.21,83.01,83.07,74500.0,56.9275,56.9754,56.8384,56.8795,74500.0
2015-03-06 10:20:00,83.06,83.25,83.02,83.2,55500.0,56.8727,57.0028,56.8453,56.9685,55500.0
2015-03-06 10:30:00,83.2,83.34,83.1,83.15,52000.0,56.9685,57.0644,56.9001,56.9343,52000.0
2015-03-06 10:40:00,83.15,83.3,83.11,83.27,40900.0,56.9343,57.037,56.9069,57.0165,40900.0
2015-03-06 10:50:00,83.27,83.33,83.18,83.26,73100.0,57.0165,57.0576,56.9549,57.0096,73100.0
2015-03-06 11:00:00,83.26,83.31,83.16,83.2,65600.0,57.0096,57.0439,56.9412,56.9685,65600.0
2015-03-06 11:10:00,83.18,83.25,83.05,83.08,50200.0,56.9549,57.0028,56.8658,56.8864,50200.0
2015-03-06 11:20:00,83.06,83.2,82.98,83.12,71100.0,56.8727,56.9685,56.8179,56.9138,71100.0
2015-03-06 11:30:00,83.13,83.23,83.09,83.09,105500.0,56.9206,56.9891,56.8932,56.8932,105500.0
2015-03-06 11:40:00,83.08,83.21,83.01,83.14,87700.0,56.8864,56.9754,56.8384,56.9275,87700.0
2015-03-06 11:50:00,83.13,83.19,83.1,83.19,52400.0,56.9206,56.9617,56.9001,56.9617,52400.0
2015-03-06 12:00:00,83.17,83.17,83.12,83.14,34100.0,56.948,56.948,56.9138,56.9275,34100.0
2015-03-06 12:10:00,83.14,83.16,82.76,82.77,46400.0,56.9275,56.9412,56.6673,56.6741,46400.0
2015-03-06 12:20:00,82.78,82.82,82.53,82.73,51000.0,56.681,56.7084,56.5098,56.6467,51000.0
2015-03-06 12:30:00,82.73,82.84,82.69,82.83,23600.0,56.6467,56.722,56.6193,56.7152,23600.0
2015-03-06 12:40:00,82.84,82.98,82.83,82.95,54800.0,56.722,56.8179,56.7152,56.7974,54800.0
2015-03-06 12:50:00,82.96,83.01,82.86,82.97,66700.0,56.8042,56.8384,56.7357,56.8111,66700.0
2015-03-06 13:00:00,83.01,83.02,82.88,82.94,80700.0,56.8384,56.8453,56.7494,56.7905,80700.0
2015-03-06 13:10:00,82.93,83.02,82.92,82.96,32700.0,56.7837,56.8453,56.7768,56.8042,32700.0
2015-03-06 13:20:00,82.95,83.13,82.88,83.0,87900.0,56.7974,56.9206,56.7494,56.8316,87900.0
2015-03-06 13:30:00,83.0,83.06,82.96,83.0,65500.0,56.8316,56.8727,56.8042,56.8316,65500.0
2015-03-06 13:40:00,83.0,83.06,82.93,83.03,140800.0,56.8316,56.8727,56.7837,56.8521,140800.0
2015-03-06 13:50:00,83.03,83.08,82.99,83.04,80700.0,56.8521,56.8864,56.8248,56.859,80700.0
2015-03-06 14:00:00,83.04,83.16,83.02,83.12,40900.0,56.859,56.9412,56.8453,56.9138,40900.0
2015-03-06 14:10:00,83.11,83.18,83.08,83.1,30300.0,56.9069,56.9549,56.8864,56.9001,30300.0
2015-03-06 14:20:00,83.1,83.13,82.99,83.09,120200.0,56.9001,56.9206,56.8248,56.8932,120200.0
2015-03-06 14:30:00,83.06,83.1,82.73,82.73,31100.0,56.8727,56.9001,56.6467,56.6467,31100.0
2015-03-06 14:40:00,82.72,82.75,82.5,82.6,214600.0,56.6399,56.6604,56.4892,56.5577,214600.0
2015-03-06 14:50:00,82.6,82.62,82.34,82.34,243800.0,56.5577,56.5714,56.3797,56.3797,243800.0
2015-03-06 15:00:00,82.34,82.64,82.33,82.48,121700.0,56.3797,56.5851,56.3728,56.4755,121700.0
2015-03-06 15:10:00,82.48,82.52,82.3,82.39,43900.0,56.4755,56.5029,56.3523,56.4139,43900.0
2015-03-06 15:20:00,82.4,82.48,82.21,82.23,185000.0,56.4208,56.4755,56.2907,56.3044,185000.0
2015-03-06 15:30:00,82.23,82.35,82.14,82.18,166300.0,56.3044,56.3865,56.2427,56.2701,166300.0
2015-03-06 15:40:00,82.18,82.46,82.06,82.45,279100.0,56.2701,56.4619,56.188,56.455,279100.0
2015-03-06 15:50:00,82.44,82.45,82.29,82.35,367000.0,56.4482,56.455,56.3455,56.3865,367000.0
2015-03-09 09:30:00,82.19,82.95,82.12,82.81,129100.0,56.277,56.7974,56.2291,56.7015,129100.0
2015-03-09 09:40:00,82.91,82.99,82.75,82.78,17300.0,56.77,56.8248,56.6604,56.681,17300.0
2015-03-09 09:50:00,82.8,82.86,82.62,82.85,65500.0,56.6947,56.7357,56.5714,56.7289,65500.0
2015-03-09 10:00:00,82.85,83.0,82.79,82.99,98800.0,56.7289,56.8316,56.6878,56.8248,98800.0
2015-03-09 10:10:00,82.99,83.11,82.86,83.05,82700.0,56.8248,56.9069,56.7357,56.8658,82700.0
2015-03-09 10:20:00,83.08,83.2,82.91,82.94,108100.0,56.8864,56.9685,56.77,56.7905,108100.0
2015-03-09 10:30:00,82.94,82.97,82.71,82.78,45300.0,56.7905,56.8111,56.633,56.681,45300.0
2015-03-09 10:40:00,82.78,83.09,82.75,83.08,60600.0,56.681,56.8932,56.6604,56.8864,60600.0
2015-03-09 10:50:00,83.09,83.11,82.94,83.07,77500.0,56.8932,56.9069,56.7905,56.8795,77500.0
2015-03-09 11:00:00,83.09,83.09,82.9,82.9,67000.0,56.8932,56.8932,56.7631,56.7631,67000.0
2015-03-09 11:10:00,82.89,82.96,82.81,82.91,35400.0,56.7563,56.8042,56.7015,56.77,35400.0
2015-03-09 11:20:00,82.92,83.14,82.82,83.09,39300.0,56.7768,56.9275,56.7084,56.8932,39300.0
2015-03-09 11:30:00,83.1,83.13,82.97,83.1,29000.0,56.9001,56.9206,56.8111,56.9001,29000.0
2015-03-09 11:40:00,83.11,83.11,82.68,82.73,44100.0,56.9069,56.9069,56.6125,56.6467,44100.0
2015-03-09 11:50:00,82.74,82.84,82.73,82.75,23400.0,56.6536,56.722,56.6467,56.6604,23400.0
2015-03-09 12:00:00,82.74,82.76,82.6,82.7,33800.0,56.6536,56.6673,56.5577,56.6262,33800.0
2015-03-09 12:10:00,82.73,82.81,82.69,82.72,47000.0,56.6467,56.7015,56.6193,56.6399,47000.0
2015-03-09 12:20:00,82.75,82.88,82.75,82.85,37100.0,56.6604,56.7494,56.6604,56.7289,37100.0
2015-03-09 12:30:00,82.85,83.01,82.82,82.99,48800.0,56.7289,56.8384,56.7084,56.8248,48800.0
2015-03-09 12:40:00,83.0,83.14,82.89,83.02,106600.0,56.8316,56.9275,56.7563,56.8453,106600.0
2015-03-09 12:50:00,83.02,83.13,83.0,83.01,70200.0,56.8453,56.9206,56.8316,56.8384,70200.0
2015-03-09 13:00:00,83.01,83.24,83.0,83.15,82600.0,56.8384,56.9959,56.8316,56.9343,82600.0
2015-03-09 13:10:00,83.15,83.17,83.04,83.12,15800.0,56.9343,56.948,56.859,56.9138,15800.0
2015-03-09 13:20:00,83.12,83.17,83.1,83.15,44400.0,56.9138,56.948,56.9001,56.9343,44400.0
2015-03-09 13:30:00,83.19,83.24,83.12,83.15,39000.0,56.9617,56.9959,56.9138,56.9343,39000.0
2015-03-09 13:40:00,83.15,83.19,83.09,83.1,56500.0,56.9343,56.9617,56.8932,56.9001,56500.0
2015-03-09 13:50:00,83.12,83.13,83.05,83.11,49700.0,56.9138,56.9206,56.8658,56.9069,49700.0
2015-03-09 14:00:00,83.11,83.2,83.1,83.19,81400.0,56.9069,56.9685,56.9001,56.9617,81400.0
2015-03-09 14:10:00,83.18,83.21,83.07,83.1,74600.0,56.9549,56.9754,56.8795,56.9001,74600.0
2015-03-09 14:20:00,83.12,83.17,82.88,82.98,129200.0,56.9138,56.948,56.7494,56.8179,129200.0
2015-03-09 14:30:00,83.01,83.06,82.89,82.97,63200.0,56.8384,56.8727,56.7563,56.8111,63200.0
2015-03-09 14:40:00,82.96,83.12,82.93,83.09,22600.0,56.8042,56.9138,56.7837,56.8932,22600.0
2015-03-09 14:50:00,83.09,83.2,83.0,83.03,26300.0,56.8932,56.9685,56.8316,56.8521,26300.0
2015-03-09 15:00:00,83.05,83.2,83.03,83.19,62900.0,56.8658,56.9685,56.8521,56.9617,62900.0
2015-03-09 15:10:00,83.2,83.25,83.13,83.14,44100.0,56.9685,57.0028,56.9206,56.9275,44100.0
2015-03-09 15:20:00,83.13,83.35,83.11,83.32,74800.0,56.9206,57.0713,56.9069,57.0507,74800.0
2015-03-09 15:30:00,83.33,83.46,83.17,83.19,119600.0,57.0576,57.1466,56.948,56.9617,119600.0
2015-03-09 15:40:00,83.19,83.5,83.19,83.46,195200.0,56.9617,57.174,56.9617,57.1466,195200.0
2015-03-09 15:50:00,83.46,83.55,83.3,83.5,367400.0,57.1466,57.2082,57.037,57.174,367400.0
2015-03-10 09:30:00,82.7,83.28,82.35,83.07,163500.0,56.6262,57.0233,56.3865,56.8795,163500.0
2015-03-10 09:40:00,83.04,83.23,82.97,83.01,61100.0,56.859,56.9891,56.8111,56.8384,61100.0
2015-03-10 09:50:00,83.0,83.28,82.97,83.04,86600.0,56.8316,57.0233,56.8111,56.859,86600.0
2015-03-10 10:00:00,83.03,83.17,82.92,82.95,76000.0,56.8521,56.948,56.7768,56.7974,76000.0
2015-03-10 10:10:00,82.98,82.99,82.72,82.82,94500.0,56.8179,56.8248,56.6399,56.7084,94500.0
2015-03-10 10:20:00,82.83,82.83,82.45,82.69,234600.0,56.7152,56.7152,56.455,56.6193,234600.0
2015-03-10 10:30:00,82.69,82.89,82.63,82.71,86900.0,56.6193,56.7563,56.5783,56.633,86900.0
2015-03-10 10:40:00,82.71,82.77,82.63,82.68,69600.0,56.633,56.6741,56.5783,56.6125,69600.0
2015-03-10 10:50:00,82.7,82.95,82.68,82.84,67400.0,56.6262,56.7974,56.6125,56.722,67400.0
2015-03-10 11:00:00,82.88,83.06,82.85,82.96,165300.0,56.7494,56.8727,56.7289,56.8042,165300.0
2015-03-10 11:10:00,82.94,83.04,82.9,82.99,121100.0,56.7905,56.859,56.7631,56.8248,121100.0
2015-03-10 11:20:00,82.99,83.22,82.99,83.17,411500.0,56.8248,56.9822,56.8248,56.948,411500.0
2015-03-10 11:30:00,83.16,83.22,82.92,83.02,105000.0,56.9412,56.9822,56.7768,56.8453,105000.0
2015-03-10 11:40:00,83.02,83.03,82.9,82.9,79800.0,56.8453,56.8521,56.7631,56.7631,79800.0
2015-03-10 11:50:00,82.9,82.91,82.59,82.6,64900.0,56.7631,56.77,56.5509,56.5577,64900.0
2015-03-10 12:00:00,82.59,82.77,82.44,82.74,176800.0,56.5509,56.6741,56.4482,56.6536,176800.0
2015-03-10 12:10:00,82.74,82.8,82.51,82.51,39000.0,56.6536,56.6947,56.4961,56.4961,39000.0
2015-03-10 12:20:00,82.51,82.52,82.34,82.4,52100.0,56.4961,56.5029,56.3797,56.4208,52100.0
2015-03-10 12:30:00,82.39,82.43,82.32,82.35,48200.0,56.4139,56.4413,56.366,56.3865,48200.0
2015-03-10 12:40:00,82.36,82.56,82.34,82.43,76900.0,56.3934,56.5303,56.3797,56.4413,76900.0
2015-03-10 12:50:00,82.43,82.62,82.36,82.53,68200.0,56.4413,56.5714,56.3934,56.5098,68200.0
2015-03-10 13:00:00,82.5,82.58,82.42,82.51,63100.0,56.4892,56.544,56.4345,56.4961,63100.0
2015-03-10 13:10:00,82.52,82.63,82.49,82.53,58000.0,56.5029,56.5783,56.4824,56.5098,58000.0
2015-03-10 13:20:00,82.54,82.74,82.54,82.73,42900.0,56.5166,56.6536,56.5166,56.6467,42900.0
2015-03-10 13:30:00,82.73,82.8,82.67,82.67,83200.0,56.6467,56.6947,56.6056,56.6056,83200.0
2015-03-10 13:40:00,82.66,82.77,82.63,82.74,63600.0,56.5988,56.6741,56.5783,56.6536,63600.0
2015-03-10 13:50:00,82.74,82.74,82.53,82.67,70900.0,56.6536,56.6536,56.5098,56.6056,70900.0
2015-03-10 14:00:00,82.66,83.0,82.65,83.0,122000.0,56.5988,56.8316,56.592,56.8316,122000.0
2015-03-10 14:10:00,82.99,82.99,82.82,82.91,133200.0,56.8248,56.8248,56.7084,56.77,133200.0
2015-03-10 14:20:00,82.91,82.97,82.79,82.97,75700.0,56.77,56.8111,56.6878,56.8111,75700.0
2015-03-10 14:30:00,82.97,83.19,82.97,83.16,98700.0,56.8111,56.9617,56.8111,56.9412,98700.0
2015-03-10 14:40:00,83.15,83.15,82.82,82.83,138400.0,56.9343,56.9343,56.7084,56.7152,138400.0
2015-03-10 14:50:00,82.84,82.91,82.72,82.77,44300.0,56.722,56.77,56.6399,56.6741,44300.0
2015-03-10 15:00:00,82.76,82.88,82.69,82.85,94300.0,56.6673,56.7494,56.6193,56.7289,94300.0
2015-03-10 15:10:00,82.86,82.94,82.76,82.86,47200.0,56.7357,56.7905,56.6673,56.7357,47200.0
2015-03-10 15:20:00,82.88,83.01,82.88,82.93,98000.0,56.7494,56.8384,56.7494,56.7837,98000.0
2015-03-10 15:30:00,82.94,82.99,82.88,82.93,80400.0,56.7905,56.8248,56.7494,56.7837,80400.0
2015-03-10 15:40:00,82.93,83.0,82.83,82.89,92100.0,56.7837,56.8316,56.7152,56.7563,92100.0
2015-03-10 15:50:00,82.88,82.89,82.48,82.74,487900.0,56.7494,56.7563,56.4755,56.6536,487900.0
2015-03-11 09:30:00,82.31,82.57,81.01,82.33,87100.0,56.3591,56.5372,55.469,56.3728,87100.0
2015-03-11 09:40:00,82.34,82.61,82.28,82.45,37600.0,56.3797,56.5646,56.3386,56.455,37600.0
2015-03-11 09:50:00,82.5,82.9,82.5,82.87,36900.0,56.4892,56.7631,56.4892,56.7426,36900.0
2015-03-11 10:00:00,82.9,82.94,82.72,82.84,33400.0,56.7631,56.7905,56.6399,56.722,33400.0
2015-03-11 10:10:00,82.86,82.93,82.77,82.93,61600.0,56.7357,56.7837,56.6741,56.7837,61600.0
2015-03-11 10:20:00,82.88,82.9,82.77,82.8,33500.0,56.7494,56.7631,56.6741,56.6947,33500.0
2015-03-11 10:30:00,82.82,82.83,82.4,82.74,141200.0,56.7084,56.7152,56.4208,56.6536,141200.0
2015-03-11 10:40:00,82.74,82.77,82.62,82.71,36000.0,56.6536,56.6741,56.5714,56.633,36000.0
2015-03-11 10:50:00,82.7,82.88,82.63,82.7,65500.0,56.6262,56.7494,56.5783,56.6262,65500.0
2015-03-11 11:00:00,82.77,83.01,82.77,82.94,75200.0,56.6741,56.8384,56.6741,56.7905,75200.0
2015-03-11 11:10:00,82.89,83.0,82.85,82.96,27800.0,56.7563,56.8316,56.7289,56.8042,27800.0
2015-03-11 11:20:00,82.92,83.01,82.88,83.01,24700.0,56.7768,56.8384,56.7494,56.8384,24700.0
2015-03-11 11:30:00,83.01,83.09,82.92,82.94,30700.0,56.8384,56.8932,56.7768,56.7905,30700.0
2015-03-11 11:40:00,82.97,82.97,82.68,82.75,38900.0,56.8111,56.8111,56.6125,56.6604,38900.0
2015-03-11 11:50:00,82.72,82.86,82.71,82.75,12500.0,56.6399,56.7357,56.633,56.6604,12500.0
2015-03-11 12:00:00,82.75,82.78,82.6,82.63,28000.0,56.6604,56.681,56.5577,56.5783,28000.0
2015-03-11 12:10:00,82.66,82.67,82.6,82.65,13600.0,56.5988,56.6056,56.5577,56.592,13600.0
2015-03-11 12:20:00,82.67,82.67,82.53,82.62,19300.0,56.6056,56.6056,56.5098,56.5714,19300.0
2015-03-11 12:30:00,82.65,82.67,82.51,82.67,28800.0,56.592,56.6056,56.4961,56.6056,28800.0
2015-03-11 12:40:00,82.67,82.78,82.62,82.64,29800.0,56.6056,56.681,56.5714,56.5851,29800.0
2015-03-11 12:50:00,82.68,82.83,82.66,82.81,43700.0,56.6125,56.7152,56.5988,56.7015,43700.0
2015-03-11 13:00:00,82.8,82.81,82.61,82.69,31100.0,56.6947,56.7015,56.5646,56.6193,31100.0
2015-03-11 13:10:00,82.69,82.72,82.65,82.66,29500.0,56.6193,56.6399,56.592,56.5988,29500.0
2015-03-11 13:20:00,82.65,82.69,82.61,82.64,8600.0,56.592,56.6193,56.5646,56.5851,8600.0
2015-03-11 13:30:00,82.64,82.65,82.46,82.6,30300.0,56.5851,56.592,56.4619,56.5577,30300.0
2015-03-11 13:40:00,82.62,82.64,82.44,82.49,25700.0,56.5714,56.5851,56.4482,56.4824,25700.0
2015-03-11 13:50:00,82.49,82.72,82.45,82.67,27200.0,56.4824,56.6399,56.455,56.6056,27200.0
2015-03-11 14:00:00,82.67,82.81,82.65,82.8,24800.0,56.6056,56.7015,56.592,56.6947,24800.0
2015-03-11 14:10:00,82.8,82.94,82.76,82.91,37300.0,56.6947,56.7905,56.6673,56.77,37300.0
2015-03-11 14:20:00,82.91,83.03,82.81,82.9,476900.0,56.77,56.8521,56.7015,56.7631,476900.0
2015-03-11 14:30:00,82.91,82.92,82.66,82.69,35300.0,56.77,56.7768,56.5988,56.6193,35300.0
2015-03-11 14:40:00,82.68,82.73,82.63,82.69,26700.0,56.6125,56.6467,56.5783,56.6193,26700.0
2015-03-11 14:50:00,82.7,82.79,82.67,82.75,54500.0,56.6262,56.6878,56.6056,56.6604,54500.0
2015-03-11 15:00:00,82.75,82.78,82.66,82.66,65200.0,56.6604,56.681,56.5988,56.5988,65200.0
2015-03-11 15:10:00,82.67,82.88,82.61,82.86,91000.0,56.6056,56.7494,56.5646,56.7357,91000.0
2015-03-11 15:20:00,82.85,82.85,82.71,82.77,93100.0,56.7289,56.7289,56.633,56.6741,93100.0
2015-03-11 15:30:00,82.77,82.79,82.6,82.64,89000.0,56.6741,56.6878,56.5577,56.5851,89000.0
2015-03-11 15:40:00,82.65,82.71,82.58,82.63,66600.0,56.592,56.633,56.544,56.5783,66600.0
2015-03-11 15:50:00,82.62,82.62,82.21,82.51,248600.0,56.5714,56.5714,56.2907,56.4961,248600.0
2015-03-12 09:30:00,83.13,83.39,82.88,83.18,84700.0,56.9206,57.0986,56.7494,56.9549,84700.0
2015-03-12 09:40:00,83.19,83.36,83.19,83.31,45900.0,56.9617,57.0781,56.9617,57.0439,45900.0
2015-03-12 09:50:00,83.31,83.35,83.17,83.25,63500.0,57.0439,57.0713,56.948,57.0028,63500.0
2015-03-12 10:00:00,83.24,83.34,83.13,83.13,48500.0,56.9959,57.0644,56.9206,56.9206,48500.0
2015-03-12 10:10:00,83.12,83.16,82.78,82.9,136800.0,56.9138,56.9412,56.681,56.7631,136800.0
2015-03-12 10:20:00,82.91,83.08,82.91,83.02,50200.0,56.77,56.8864,56.77,56.8453,50200.0
2015-03-12 10:30:00,83.03,83.2,83.0,83.2,36300.0,56.8521,56.9685,56.8316,56.9685,36300.0
2015-03-12 10:40:00,83.2,83.21,83.11,83.18,25000.0,56.9685,56.9754,56.9069,56.9549,25000.0
2015-03-12 10:50:00,83.18,83.22,83.09,83.17,33000.0,56.9549,56.9822,56.8932,56.948,33000.0
2015-03-12 11:00:00,83.17,83.19,82.99,83.01,38900.0,56.948,56.9617,56.8248,56.8384,38900.0
2015-03-12 11:10:00,83.02,83.16,83.0,83.14,24500.0,56.8453,56.9412,56.8316,56.9275,24500.0
2015-03-12 11:20:00,83.14,83.19,82.93,82.97,44500.0,56.9275,56.9617,56.7837,56.8111,44500.0
2015-03-12 11:30:00,82.99,83.08,82.96,82.96,26800.0,56.8248,56.8864,56.8042,56.8042,26800.0
2015-03-12 11:40:00,82.96,83.06,82.96,82.98,32400.0,56.8042,56.8727,56.8042,56.8179,32400.0
2015-03-12 11:50:00,82.98,83.1,82.93,83.03,39000.0,56.8179,56.9001,56.7837,56.8521,39000.0
2015-03-12 12:00:00,83.03,83.14,82.94,83.11,44100.0,56.8521,56.9275,56.7905,56.9069,44100.0
2015-03-12 12:10:00,83.12,83.18,83.09,83.17,23700.0,56.9138,56.9549,56.8932,56.948,23700.0
2015-03-12 12:20:00,83.17,83.26,83.12,83.26,53400.0,56.948,57.0096,56.9138,57.0096,53400.0
2015-03-12 12:30:00,83.26,83.27,83.12,83.2,33200.0,57.0096,57.0165,56.9138,56.9685,33200.0
2015-03-12 12:40:00,83.19,83.27,83.04,83.19,50700.0,56.9617,57.0165,56.859,56.9617,50700.0
2015-03-12 12:50:00,83.21,83.27,83.14,83.18,22000.0,56.9754,57.0165,56.9275,56.9549,22000.0
2015-03-12 13:00:00,83.2,83.24,83.1,83.22,31700.0,56.9685,56.9959,56.9001,56.9822,31700.0
2015-03-12 13:10:00,83.2,83.22,83.13,83.19,14900.0,56.9685,56.9822,56.9206,56.9617,14900.0
2015-03-12 13:20:00,83.19,83.28,83.13,83.26,28400.0,56.9617,57.0233,56.9206,57.0096,28400.0
2015-03-12 13:30:00,83.25,83.32,83.21,83.27,44600.0,57.0028,57.0507,56.9754,57.0165,44600.0
2015-03-12 13:40:00,83.28,83.36,83.25,83.31,32600.0,57.0233,57.0781,57.0028,57.0439,32600.0
2015-03-12 13:50:00,83.31,83.58,83.31,83.48,93400.0,57.0439,57.2287,57.0439,57.1603,93400.0
2015-03-12 14:00:00,83.48,83.5,83.41,83.45,46700.0,57.1603,57.174,57.1123,57.1397,46700.0
2015-03-12 14:10:00,83.44,83.62,83.44,83.57,313200.0,57.1329,57.2561,57.1329,57.2219,313200.0
2015-03-12 14:20:00,83.57,83.75,83.57,83.73,62500.0,57.2219,57.3451,57.2219,57.3314,62500.0
2015-03-12 14:30:00,83.73,83.96,83.72,83.95,140300.0,57.3314,57.4889,57.3246,57.4821,140300.0
2015-03-12 14:40:00,83.95,83.97,83.84,83.92,131600.0,57.4821,57.4958,57.4068,57.4615,131600.0
2015-03-12 14:50:00,83.91,83.94,83.84,83.92,170600.0,57.4547,57.4752,57.4068,57.4615,170600.0
2015-03-12 15:00:00,83.92,83.94,83.88,83.91,104100.0,57.4615,57.4752,57.4342,57.4547,104100.0
2015-03-12 15:10:00,83.92,83.93,83.88,83.9,320500.0,57.4615,57.4684,57.4342,57.4478,320500.0
2015-03-12 15:20:00,83.92,83.92,83.88,83.91,170200.0,57.4615,57.4615,57.4342,57.4547,170200.0
2015-03-12 15:30:00,83.9,83.99,83.89,83.97,113000.0,57.4478,57.5095,57.441,57.4958,113000.0
2015-03-12 15:40:00,83.96,84.18,83.93,84.17,206700.0,57.4889,57.6396,57.4684,57.6327,206700.0
2015-03-12 15:50:00,84.17,84.4,84.17,84.25,532800.0,57.6327,57.7902,57.6327,57.6875,532800.0
2015-03-13 09:30:00,84.25,84.33,84.06,84.29,88500.0,57.6875,57.7423,57.5574,57.7149,88500.0
2015-03-13 09:40:00,84.27,84.31,84.05,84.05,86900.0,57.7012,57.7286,57.5506,57.5506,86900.0
2015-03-13 09:50:00,84.05,84.1,83.51,83.58,82700.0,57.5506,57.5848,57.1808,57.2287,82700.0
2015-03-13 10:00:00,83.53,83.92,83.44,83.55,89900.0,57.1945,57.4615,57.1329,57.2082,89900.0
2015-03-13 10:10:00,83.55,83.85,83.55,83.72,185700.0,57.2082,57.4136,57.2082,57.3246,185700.0
2015-03-13 10:20:00,83.72,83.81,83.6,83.73,162400.0,57.3246,57.3862,57.2424,57.3314,162400.0
2015-03-13 10:30:00,83.73,83.82,83.58,83.8,44500.0,57.3314,57.3931,57.2287,57.3794,44500.0
2015-03-13 10:40:00,83.8,83.86,83.65,83.65,109500.0,57.3794,57.4205,57.2767,57.2767,109500.0
2015-03-13 10:50:00,83.66,83.72,83.37,83.38,121200.0,57.2835,57.3246,57.0849,57.0918,121200.0
2015-03-13 11:00:00,83.38,83.53,83.31,83.37,52100.0,57.0918,57.1945,57.0439,57.0849,52100.0
2015-03-13 11:10:00,83.37,83.53,83.36,83.5,55200.0,57.0849,57.1945,57.0781,57.174,55200.0
2015-03-13 11:20:00,83.51,83.56,83.33,83.37,55000.0,57.1808,57.215,57.0576,57.0849,55000.0
2015-03-13 11:30:00,83.37,83.46,83.29,83.46,51500.0,57.0849,57.1466,57.0302,57.1466,51500.0
2015-03-13 11:40:00,83.46,83.47,83.31,83.36,43200.0,57.1466,57.1534,57.0439,57.0781,43200.0
2015-03-13 11:50:00,83.36,83.67,83.34,83.66,51700.0,57.0781,57.2904,57.0644,57.2835,51700.0
2015-03-13 12:00:00,83.65,83.73,83.58,83.71,59100.0,57.2767,57.3314,57.2287,57.3178,59100.0
2015-03-13 12:10:00,83.71,83.76,83.57,83.61,31200.0,57.3178,57.352,57.2219,57.2493,31200.0
2015-03-13 12:20:00,83.63,83.83,83.59,83.83,124500.0,57.263,57.3999,57.2356,57.3999,124500.0
2015-03-13 12:30:00,83.83,84.03,83.79,83.99,116900.0,57.3999,57.5369,57.3725,57.5095,116900.0
2015-03-13 12:40:00,83.98,83.98,83.78,83.88,24500.0,57.5026,57.5026,57.3657,57.4342,24500.0
2015-03-13 12:50:00,83.88,83.94,83.83,83.89,53600.0,57.4342,57.4752,57.3999,57.441,53600.0
2015-03-13 13:00:00,83.89,83.89,83.64,83.68,59500.0,57.441,57.441,57.2698,57.2972,59500.0
2015-03-13 13:10:00,83.68,83.68,83.55,83.62,51900.0,57.2972,57.2972,57.2082,57.2561,51900.0
2015-03-13 13:20:00,83.6,83.61,83.45,83.5,67300.0,57.2424,57.2493,57.1397,57.174,67300.0
2015-03-13 13:30:00,83.48,83.55,83.39,83.55,81600.0,57.1603,57.2082,57.0986,57.2082,81600.0
2015-03-13 13:40:00,83.56,83.65,83.51,83.57,135100.0,57.215,57.2767,57.1808,57.2219,135100.0
2015-03-13 13:50:00,83.57,83.57,83.43,83.49,36500.0,57.2219,57.2219,57.126,57.1671,36500.0
2015-03-13 14:00:00,83.49,83.6,83.4,83.54,64000.0,57.1671,57.2424,57.1055,57.2013,64000.0
2015-03-13 14:10:00,83.55,83.57,83.41,83.53,32600.0,57.2082,57.2219,57.1123,57.1945,32600.0
2015-03-13 14:20:00,83.53,83.62,83.5,83.62,28500.0,57.1945,57.2561,57.174,57.2561,28500.0
2015-03-13 14:30:00,83.61,83.64,83.46,83.46,31300.0,57.2493,57.2698,57.1466,57.1466,31300.0
2015-03-13 14:40:00,83.45,83.55,83.35,83.45,44100.0,57.1397,57.2082,57.0713,57.1397,44100.0
2015-03-13 14:50:00,83.47,83.56,83.45,83.55,26900.0,57.1534,57.215,57.1397,57.2082,26900.0
2015-03-13 15:00:00,83.54,83.61,83.41,83.43,39900.0,57.2013,57.2493,57.1123,57.126,39900.0
2015-03-13 15:10:00,83.43,83.62,83.43,83.58,42300.0,57.126,57.2561,57.126,57.2287,42300.0
2015-03-13 15:20:00,83.58,83.74,83.51,83.74,56800.0,57.2287,57.3383,57.1808,57.3383,56800.0
2015-03-13 15:30:00,83.72,83.76,83.63,83.67,47800.0,57.3246,57.352,57.263,57.2904,47800.0
2015-03-13 15:40:00,83.67,83.86,83.67,83.75,80900.0,57.2904,57.4205,57.2904,57.3451,80900.0
2015-03-13 15:50:00,83.69,83.84,83.55,83.73,275300.0,57.3041,57.4068,57.2082,57.3314,275300.0
2015-03-16 09:30:00,85.01,85.9,85.0,85.52,651500.0,58.2079,58.8173,58.201,58.5571,651500.0
2015-03-16 09:40:00,85.52,85.99,85.4,85.82,549500.0,58.5571,58.8789,58.4749,58.7625,549500.0
2015-03-16 09:50:00,85.83,85.85,85.41,85.44,646100.0,58.7694,58.783,58.4818,58.5023,646100.0
2015-03-16 10:00:00,85.45,85.99,85.28,85.86,384900.0,58.5092,58.8789,58.3928,58.7899,384900.0
2015-03-16 10:10:00,85.86,86.18,85.86,86.05,179000.0,58.7899,59.009,58.7899,58.92,179000.0
2015-03-16 10:20:00,86.06,86.12,85.98,86.07,188000.0,58.9268,58.9679,58.8721,58.9337,188000.0
2015-03-16 10:30:00,86.08,86.14,85.85,85.87,197100.0,58.9405,58.9816,58.783,58.7967,197100.0
2015-03-16 10:40:00,85.88,86.01,85.78,85.98,100400.0,58.8036,58.8926,58.7351,58.8721,100400.0
2015-03-16 10:50:00,85.98,86.02,85.92,86.0,125500.0,58.8721,58.8995,58.831,58.8858,125500.0
2015-03-16 11:00:00,86.0,86.02,85.9,85.98,124500.0,58.8858,58.8995,58.8173,58.8721,124500.0
2015-03-16 11:10:00,85.98,85.99,85.87,85.96,133900.0,58.8721,58.8789,58.7967,58.8584,133900.0
2015-03-16 11:20:00,85.96,86.01,85.84,85.91,145200.0,58.8584,58.8926,58.7762,58.8241,145200.0
2015-03-16 11:30:00,85.91,86.0,85.9,85.91,119700.0,58.8241,58.8858,58.8173,58.8241,119700.0
2015-03-16 11:40:00,85.9,85.98,85.74,85.94,191300.0,58.8173,58.8721,58.7077,58.8447,191300.0
2015-03-16 11:50:00,85.94,85.98,85.82,85.82,143700.0,58.8447,58.8721,58.7625,58.7625,143700.0
2015-03-16 12:00:00,85.82,85.84,85.61,85.72,158400.0,58.7625,58.7762,58.6187,58.694,158400.0
2015-03-16 12:10:00,85.7,85.87,85.7,85.7,110900.0,58.6803,58.7967,58.6803,58.6803,110900.0
2015-03-16 12:20:00,85.71,85.73,85.51,85.66,119100.0,58.6872,58.7009,58.5502,58.653,119100.0
2015-03-16 12:30:00,85.66,85.71,85.53,85.69,189700.0,58.653,58.6872,58.5639,58.6735,189700.0
2015-03-16 12:40:00,85.69,86.0,85.69,85.98,85100.0,58.6735,58.8858,58.6735,58.8721,85100.0
2015-03-16 12:50:00,85.98,86.12,85.98,86.05,150800.0,58.8721,58.9679,58.8721,58.92,150800.0
2015-03-16 13:00:00,86.04,86.12,85.98,86.11,119200.0,58.9131,58.9679,58.8721,58.9611,119200.0
2015-03-16 13:10:00,86.11,86.12,86.01,86.04,156500.0,58.9611,58.9679,58.8926,58.9131,156500.0
2015-03-16 13:20:00,86.03,86.23,86.01,86.15,168600.0,58.9063,59.0432,58.8926,58.9885,168600.0
2015-03-16 13:30:00,86.15,86.42,86.06,86.32,138800.0,58.9885,59.1733,58.9268,59.1049,138800.0
2015-03-16 13:40:00,86.33,86.52,86.32,86.33,130300.0,59.1117,59.2418,59.1049,59.1117,130300.0
2015-03-16 13:50:00,86.35,86.42,86.32,86.37,98400.0,59.1254,59.1733,59.1049,59.1391,98400.0
2015-03-16 14:00:00,86.37,86.47,86.26,86.41,163100.0,59.1391,59.2076,59.0638,59.1665,163100.0
2015-03-16 14:10:00,86.41,86.46,86.33,86.39,129300.0,59.1665,59.2007,59.1117,59.1528,129300.0
2015-03-16 14:20:00,86.39,86.46,86.38,86.46,105900.0,59.1528,59.2007,59.1459,59.2007,105900.0
2015-03-16 14:30:00,86.44,86.45,86.3,86.4,133200.0,59.187,59.1939,59.0912,59.1596,133200.0
2015-03-16 14:40:00,86.4,86.41,86.27,86.39,144700.0,59.1596,59.1665,59.0706,59.1528,144700.0
2015-03-16 14:50:00,86.4,86.51,86.39,86.42,127700.0,59.1596,59.235,59.1528,59.1733,127700.0
2015-03-16 15:00:00,86.43,86.51,86.31,86.31,188700.0,59.1802,59.235,59.098,59.098,188700.0
2015-03-16 15:10:00,86.31,86.5,86.3,86.49,168000.0,59.098,59.2281,59.0912,59.2213,168000.0
2015-03-16 15:20:00,86.5,86.5,86.34,86.5,169000.0,59.2281,59.2281,59.1186,59.2281,169000.0
2015-03-16 15:30:00,86.5,86.52,86.39,86.5,248100.0,59.2281,59.2418,59.1528,59.2281,248100.0
2015-03-16 15:40:00,86.5,86.57,86.48,86.53,307000.0,59.2281,59.276,59.2144,59.2487,307000.0
2015-03-16 15:50:00,86.52,86.89,86.52,86.76,763000.0,59.2418,59.4952,59.2418,59.4061,763000.0
2015-03-17 09:30:00,86.51,86.63,86.33,86.38,164400.0,59.235,59.3171,59.1117,59.1459,164400.0
2015-03-17 09:40:00,86.38,86.44,86.18,86.18,131800.0,59.1459,59.187,59.009,59.009,131800.0
2015-03-17 09:50:00,86.18,86.5,86.14,86.48,96000.0,59.009,59.2281,58.9816,59.2144,96000.0
2015-03-17 10:00:00,86.49,86.5,86.27,86.4,152400.0,59.2213,59.2281,59.0706,59.1596,152400.0
2015-03-17 10:10:00,86.4,86.44,86.22,86.42,83600.0,59.1596,59.187,59.0364,59.1733,83600.0
2015-03-17 10:20:00,86.41,86.43,85.94,86.01,162900.0,59.1665,59.1802,58.8447,58.8926,162900.0
2015-03-17 10:30:00,86.01,86.06,85.86,85.99,148300.0,58.8926,58.9268,58.7899,58.8789,148300.0
2015-03-17 10:40:00,86.0,86.0,85.83,85.97,121100.0,58.8858,58.8858,58.7694,58.8652,121100.0
2015-03-17 10:50:00,85.96,86.06,85.94,85.97,176500.0,58.8584,58.9268,58.8447,58.8652,176500.0
2015-03-17 11:00:00,85.96,86.06,85.86,86.06,100900.0,58.8584,58.9268,58.7899,58.9268,100900.0
2015-03-17 11:10:00,86.06,86.2,85.93,85.97,139900.0,58.9268,59.0227,58.8378,58.8652,139900.0
2015-03-17 11:20:00,85.96,86.02,85.95,85.99,125000.0,58.8584,58.8995,58.8515,58.8789,125000.0
2015-03-17 11:30:00,85.99,86.06,85.95,86.04,95500.0,58.8789,58.9268,58.8515,58.9131,95500.0
2015-03-17 11:40:00,86.04,86.21,86.04,86.14,111200.0,58.9131,59.0295,58.9131,58.9816,111200.0
2015-03-17 11:50:00,86.14,86.16,86.02,86.09,112500.0,58.9816,58.9953,58.8995,58.9474,112500.0
2015-03-17 12:00:00,86.08,86.11,86.03,86.05,79700.0,58.9405,58.9611,58.9063,58.92,79700.0
2015-03-17 12:10:00,86.05,86.12,86.03,86.08,71100.0,58.92,58.9679,58.9063,58.9405,71100.0
2015-03-17 12:20:00,86.08,86.21,86.05,86.19,82900.0,58.9405,59.0295,58.92,59.0159,82900.0
2015-03-17 12:30:00,86.19,86.22,86.16,86.2,85900.0,59.0159,59.0364,58.9953,59.0227,85900.0
2015-03-17 12:40:00,86.2,86.21,86.09,86.15,90300.0,59.0227,59.0295,58.9474,58.9885,90300.0
2015-03-17 12:50:00,86.14,86.2,86.11,86.19,52500.0,58.9816,59.0227,58.9611,59.0159,52500.0
2015-03-17 13:00:00,86.19,86.26,86.17,86.25,105700.0,59.0159,59.0638,59.0022,59.0569,105700.0
2015-03-17 13:10:00,86.25,86.3,86.15,86.16,62900.0,59.0569,59.0912,58.9885,58.9953,62900.0
2015-03-17 13:20:00,86.16,86.26,86.16,86.2,54300.0,58.9953,59.0638,58.9953,59.0227,54300.0
2015-03-17 13:30:00,86.2,86.21,86.11,86.15,65900.0,59.0227,59.0295,58.9611,58.9885,65900.0
2015-03-17 13:40:00,86.15,86.25,86.13,86.17,47200.0,58.9885,59.0569,58.9748,59.0022,47200.0
2015-03-17 13:50:00,86.16,86.29,86.13,86.25,152400.0,58.9953,59.0843,58.9748,59.0569,152400.0
2015-03-17 14:00:00,86.25,86.4,86.23,86.35,127600.0,59.0569,59.1596,59.0432,59.1254,127600.0
2015-03-17 14:10:00,86.34,86.4,86.29,86.35,49700.0,59.1186,59.1596,59.0843,59.1254,49700.0
2015-03-17 14:20:00,86.34,86.35,86.18,86.18,79400.0,59.1186,59.1254,59.009,59.009,79400.0
2015-03-17 14:30:00,86.18,86.3,86.13,86.26,134200.0,59.009,59.0912,58.9748,59.0638,134200.0
2015-03-17 14:40:00,86.26,86.29,86.18,86.2,94600.0,59.0638,59.0843,59.009,59.0227,94600.0
2015-03-17 14:50:00,86.2,86.28,86.16,86.28,61600.0,59.0227,59.0775,58.9953,59.0775,61600.0
2015-03-17 15:00:00,86.28,86.32,86.17,86.21,133000.0,59.0775,59.1049,59.0022,59.0295,133000.0
2015-03-17 15:10:00,86.22,86.32,86.2,86.25,155000.0,59.0364,59.1049,59.0227,59.0569,155000.0
2015-03-17 15:20:00,86.26,86.31,86.23,86.3,121500.0,59.0638,59.098,59.0432,59.0912,121500.0
2015-03-17 15:30:00,86.3,86.33,86.23,86.26,223100.0,59.0912,59.1117,59.0432,59.0638,223100.0
2015-03-17 15:40:00,86.25,86.27,86.17,86.2,191900.0,59.0569,59.0706,59.0022,59.0227,191900.0
2015-03-17 15:50:00,86.2,86.29,86.13,86.25,408600.0,59.0227,59.0843,58.9748,59.0569,408600.0
2015-03-18 09:30:00,86.14,86.14,85.6,85.76,130500.0,58.9816,58.9816,58.6119,58.7214,130500.0
2015-03-18 09:40:00,85.81,85.92,85.63,85.79,65600.0,58.7557,58.831,58.6324,58.742,65600.0
2015-03-18 09:50:00,85.8,86.07,85.77,85.98,69200.0,58.7488,58.9337,58.7283,58.8721,69200.0
2015-03-18 10:00:00,85.98,86.11,85.75,85.77,88600.0,58.8721,58.9611,58.7146,58.7283,88600.0
2015-03-18 10:10:00,85.77,86.12,85.75,86.11,73000.0,58.7283,58.9679,58.7146,58.9611,73000.0
2015-03-18 10:20:00,86.11,86.11,85.83,85.99,59100.0,58.9611,58.9611,58.7694,58.8789,59100.0
2015-03-18 10:30:00,85.98,86.03,85.86,86.0,66200.0,58.8721,58.9063,58.7899,58.8858,66200.0
2015-03-18 10:40:00,86.01,86.35,85.99,86.34,117500.0,58.8926,59.1254,58.8789,59.1186,117500.0
2015-03-18 10:50:00,86.35,86.35,86.12,86.23,73000.0,59.1254,59.1254,58.9679,59.0432,73000.0
2015-03-18 11:00:00,86.22,86.31,86.04,86.27,67900.0,59.0364,59.098,58.9131,59.0706,67900.0
2015-03-18 11:10:00,86.26,86.26,86.04,86.18,59800.0,59.0638,59.0638,58.9131,59.009,59800.0
2015-03-18 11:20:00,86.17,86.34,86.15,86.28,108100.0,59.0022,59.1186,58.9885,59.0775,108100.0
2015-03-18 11:30:00,86.28,86.41,86.25,86.34,63900.0,59.0775,59.1665,59.0569,59.1186,63900.0
2015-03-18 11:40:00,86.34,86.53,86.33,86.39,97400.0,59.1186,59.2487,59.1117,59.1528,97400.0
2015-03-18 11:50:00,86.38,86.51,86.25,86.4,265900.0,59.1459,59.235,59.0569,59.1596,265900.0
2015-03-18 12:00:00,86.39,86.4,86.15,86.17,155300.0,59.1528,59.1596,58.9885,59.0022,155300.0
2015-03-18 12:10:00,86.18,86.18,85.98,86.09,92100.0,59.009,59.009,58.8721,58.9474,92100.0
2015-03-18 12:20:00,86.09,86.19,86.03,86.04,64200.0,58.9474,59.0159,58.9063,58.9131,64200.0
2015-03-18 12:30:00,86.06,86.12,86.01,86.1,67000.0,58.9268,58.9679,58.8926,58.9542,67000.0
2015-03-18 12:40:00,86.1,86.13,86.06,86.11,54300.0,58.9542,58.9748,58.9268,58.9611,54300.0
2015-03-18 12:50:00,86.11,86.11,85.96,85.96,93000.0,58.9611,58.9611,58.8584,58.8584,93000.0
2015-03-18 13:00:00,85.96,86.09,85.91,86.02,53700.0,58.8584,58.9474,58.8241,58.8995,53700.0
2015-03-18 13:10:00,86.02,86.11,85.95,86.03,52600.0,58.8995,58.9611,58.8515,58.9063,52600.0
2015-03-18 13:20:00,86.03,86.05,85.7,85.71,82500.0,58.9063,58.92,58.6803,58.6872,82500.0
2015-03-18 13:30:00,85.7,85.79,85.53,85.59,96000.0,58.6803,58.742,58.5639,58.605,96000.0
2015-03-18 13:40:00,85.57,85.61,85.48,85.51,68600.0,58.5913,58.6187,58.5297,58.5502,68600.0
2015-03-18 13:50:00,85.51,85.88,85.5,85.85,67400.0,58.5502,58.8036,58.5434,58.783,67400.0
2015-03-18 14:00:00,85.86,86.39,85.75,86.1,319000.0,58.7899,59.1528,58.7146,58.9542,319000.0
2015-03-18 14:10:00,86.12,86.98,86.11,86.84,150800.0,58.9679,59.5568,58.9611,59.4609,150800.0
2015-03-18 14:20:00,86.84,86.88,86.64,86.88,89400.0,59.4609,59.4883,59.324,59.4883,89400.0
2015-03-18 14:30:00,86.89,86.97,86.77,86.82,162100.0,59.4952,59.5499,59.413,59.4472,162100.0
2015-03-18 14:40:00,86.82,86.9,86.71,86.85,85800.0,59.4472,59.502,59.3719,59.4678,85800.0
2015-03-18 14:50:00,86.84,87.0,86.77,86.95,108900.0,59.4609,59.5705,59.413,59.5362,108900.0
2015-03-18 15:00:00,86.94,87.28,86.84,87.2,124200.0,59.5294,59.7622,59.4609,59.7074,124200.0
2015-03-18 15:10:00,87.22,87.45,87.15,87.4,115900.0,59.7211,59.8786,59.6732,59.8444,115900.0
2015-03-18 15:20:00,87.38,87.49,87.24,87.26,141200.0,59.8307,59.906,59.7348,59.7485,141200.0
2015-03-18 15:30:00,87.24,87.31,87.09,87.2,140700.0,59.7348,59.7827,59.6321,59.7074,140700.0
2015-03-18 15:40:00,87.19,87.22,86.94,86.97,193900.0,59.7006,59.7211,59.5294,59.5499,193900.0
2015-03-18 15:50:00,86.98,87.29,86.97,87.18,380000.0,59.5568,59.769,59.5499,59.6937,380000.0
2015-03-19 09:30:00,86.98,87.89,86.94,87.87,237200.0,59.5568,60.1799,59.5294,60.1662,237200.0
2015-03-19 09:40:00,87.87,87.88,87.5,87.53,138700.0,60.1662,60.173,59.9128,59.9334,138700.0
2015-03-19 09:50:00,87.54,87.98,87.52,87.84,158300.0,59.9402,60.2415,59.9265,60.1456,158300.0
2015-03-19 10:00:00,87.8,87.86,87.47,87.58,201800.0,60.1182,60.1593,59.8923,59.9676,201800.0
2015-03-19 10:10:00,87.6,87.81,87.55,87.79,69000.0,59.9813,60.1251,59.9471,60.1114,69000.0
2015-03-19 10:20:00,87.79,87.83,87.53,87.58,62600.0,60.1114,60.1388,59.9334,59.9676,62600.0
2015-03-19 10:30:00,87.59,87.66,87.23,87.33,112300.0,59.9745,60.0224,59.728,59.7964,112300.0
2015-03-19 10:40:00,87.34,87.53,87.05,87.47,120500.0,59.8033,59.9334,59.6047,59.8923,120500.0
2015-03-19 10:50:00,87.43,87.45,87.11,87.32,73000.0,59.8649,59.8786,59.6458,59.7896,73000.0
2015-03-19 11:00:00,87.34,87.54,87.27,87.36,85300.0,59.8033,59.9402,59.7553,59.817,85300.0
2015-03-19 11:10:00,87.35,87.43,87.34,87.36,43500.0,59.8101,59.8649,59.8033,59.817,43500.0
2015-03-19 11:20:00,87.36,87.38,87.12,87.17,91100.0,59.817,59.8307,59.6526,59.6869,91100.0
2015-03-19 11:30:00,87.19,87.19,87.02,87.06,95500.0,59.7006,59.7006,59.5842,59.6116,95500.0
2015-03-19 11:40:00,87.06,87.09,86.77,86.96,101000.0,59.6116,59.6321,59.413,59.5431,101000.0
2015-03-19 11:50:00,86.96,87.1,86.9,87.09,62000.0,59.5431,59.6389,59.502,59.6321,62000.0
2015-03-19 12:00:00,87.08,87.16,87.01,87.08,42500.0,59.6253,59.68,59.5773,59.6253,42500.0
2015-03-19 12:10:00,87.09,87.14,87.04,87.11,47700.0,59.6321,59.6663,59.5979,59.6458,47700.0
2015-03-19 12:20:00,87.11,87.15,87.07,87.11,37300.0,59.6458,59.6732,59.6184,59.6458,37300.0
2015-03-19 12:30:00,87.13,87.14,87.01,87.03,64600.0,59.6595,59.6663,59.5773,59.591,64600.0
2015-03-19 12:40:00,87.04,87.32,87.03,87.29,52200.0,59.5979,59.7896,59.591,59.769,52200.0
2015-03-19 12:50:00,87.29,87.3,87.12,87.22,33200.0,59.769,59.7759,59.6526,59.7211,33200.0
2015-03-19 13:00:00,87.21,87.3,87.18,87.2,28900.0,59.7143,59.7759,59.6937,59.7074,28900.0
2015-03-19 13:10:00,87.21,87.43,87.2,87.43,48800.0,59.7143,59.8649,59.7074,59.8649,48800.0
2015-03-19 13:20:00,87.43,87.54,87.42,87.46,57900.0,59.8649,59.9402,59.8581,59.8854,57900.0
2015-03-19 13:30:00,87.47,87.49,87.33,87.33,62300.0,59.8923,59.906,59.7964,59.7964,62300.0
2015-03-19 13:40:00,87.32,87.38,87.25,87.33,76000.0,59.7896,59.8307,59.7417,59.7964,76000.0
2015-03-19 13:50:00,87.34,87.51,87.34,87.47,85400.0,59.8033,59.9197,59.8033,59.8923,85400.0
2015-03-19 14:00:00,87.46,87.53,87.44,87.53,64000.0,59.8854,59.9334,59.8718,59.9334,64000.0
2015-03-19 14:10:00,87.52,87.59,87.42,87.42,100800.0,59.9265,59.9745,59.8581,59.8581,100800.0
2015-03-19 14:20:00,87.42,87.48,87.29,87.48,87700.0,59.8581,59.8991,59.769,59.8991,87700.0
2015-03-19 14:30:00,87.46,87.54,87.4,87.46,117100.0,59.8854,59.9402,59.8444,59.8854,117100.0
2015-03-19 14:40:00,87.46,87.5,87.42,87.45,85200.0,59.8854,59.9128,59.8581,59.8786,85200.0
2015-03-19 14:50:00,87.46,87.52,87.32,87.45,117700.0,59.8854,59.9265,59.7896,59.8786,117700.0
2015-03-19 15:00:00,87.45,87.5,87.32,87.36,135300.0,59.8786,59.9128,59.7896,59.817,135300.0
2015-03-19 15:10:00,87.36,87.41,87.27,87.29,120100.0,59.817,59.8512,59.7553,59.769,120100.0
2015-03-19 15:20:00,87.28,87.44,87.28,87.41,129100.0,59.7622,59.8718,59.7622,59.8512,129100.0
2015-03-19 15:30:00,87.42,87.5,87.33,87.43,166700.0,59.8581,59.9128,59.7964,59.8649,166700.0
2015-03-19 15:40:00,87.43,87.46,87.3,87.45,207600.0,59.8649,59.8854,59.7759,59.8786,207600.0
2015-03-19 15:50:00,87.45,87.45,87.29,87.37,373100.0,59.8786,59.8786,59.769,59.8238,373100.0
2015-03-20 09:30:00,87.48,88.46,87.48,88.05,947100.0,59.8991,60.5702,59.8991,60.2894,947100.0
2015-03-20 09:40:00,88.09,88.37,87.98,88.23,107600.0,60.3168,60.5085,60.2415,60.4127,107600.0
2015-03-20 09:50:00,88.22,88.57,88.05,88.47,115400.0,60.4058,60.6455,60.2894,60.577,115400.0
2015-03-20 10:00:00,88.49,88.76,88.12,88.2,142200.0,60.5907,60.7756,60.3374,60.3921,142200.0
2015-03-20 10:10:00,88.19,88.45,88.05,88.4,97400.0,60.3853,60.5633,60.2894,60.5291,97400.0
2015-03-20 10:20:00,88.42,88.6,88.4,88.49,94200.0,60.5428,60.666,60.5291,60.5907,94200.0
2015-03-20 10:30:00,88.5,88.55,88.43,88.43,201300.0,60.5976,60.6318,60.5496,60.5496,201300.0
2015-03-20 10:40:00,88.43,88.66,88.43,88.5,149200.0,60.5496,60.7071,60.5496,60.5976,149200.0
2015-03-20 10:50:00,88.5,88.56,88.47,88.48,122700.0,60.5976,60.6386,60.577,60.5839,122700.0
2015-03-20 11:00:00,88.47,88.54,88.45,88.53,1560700.0,60.577,60.6249,60.5633,60.6181,1560700.0
2015-03-20 11:10:00,88.53,88.67,88.48,88.56,112600.0,60.6181,60.714,60.5839,60.6386,112600.0
2015-03-20 11:20:00,88.57,88.59,88.49,88.49,75100.0,60.6455,60.6592,60.5907,60.5907,75100.0
2015-03-20 11:30:00,88.49,88.52,88.47,88.5,80200.0,60.5907,60.6112,60.577,60.5976,80200.0
2015-03-20 11:40:00,88.51,88.54,88.49,88.49,126200.0,60.6044,60.6249,60.5907,60.5907,126200.0
2015-03-20 11:50:00,88.5,88.52,88.47,88.49,110200.0,60.5976,60.6112,60.577,60.5907,110200.0
2015-03-20 12:00:00,88.48,88.52,88.47,88.48,96900.0,60.5839,60.6112,60.577,60.5839,96900.0
2015-03-20 12:10:00,88.48,88.53,88.47,88.49,65500.0,60.5839,60.6181,60.577,60.5907,65500.0
2015-03-20 12:20:00,88.48,88.51,88.45,88.45,122800.0,60.5839,60.6044,60.5633,60.5633,122800.0
2015-03-20 12:30:00,88.45,88.48,88.33,88.37,105000.0,60.5633,60.5839,60.4811,60.5085,105000.0
2015-03-20 12:40:00,88.37,88.45,88.36,88.45,62900.0,60.5085,60.5633,60.5017,60.5633,62900.0
2015-03-20 12:50:00,88.45,88.54,88.42,88.48,85400.0,60.5633,60.6249,60.5428,60.5839,85400.0
2015-03-20 13:00:00,88.48,88.59,88.48,88.5,203600.0,60.5839,60.6592,60.5839,60.5976,203600.0
2015-03-20 13:10:00,88.51,88.51,88.32,88.44,68300.0,60.6044,60.6044,60.4743,60.5565,68300.0
2015-03-20 13:20:00,88.45,88.5,88.38,88.42,67700.0,60.5633,60.5976,60.5154,60.5428,67700.0
2015-03-20 13:30:00,88.42,88.43,88.35,88.35,86700.0,60.5428,60.5496,60.4948,60.4948,86700.0
2015-03-20 13:40:00,88.36,88.41,88.35,88.38,47900.0,60.5017,60.5359,60.4948,60.5154,47900.0
2015-03-20 13:50:00,88.39,88.42,88.35,88.37,74400.0,60.5222,60.5428,60.4948,60.5085,74400.0
2015-03-20 14:00:00,88.38,88.41,88.32,88.36,63600.0,60.5154,60.5359,60.4743,60.5017,63600.0
2015-03-20 14:10:00,88.36,88.37,88.27,88.35,58100.0,60.5017,60.5085,60.4401,60.4948,58100.0
2015-03-20 14:20:00,88.34,88.35,88.25,88.29,51100.0,60.488,60.4948,60.4264,60.4538,51100.0
2015-03-20 14:30:00,88.28,88.3,88.1,88.13,65100.0,60.4469,60.4606,60.3237,60.3442,65100.0
2015-03-20 14:40:00,88.12,88.13,88.01,88.01,87700.0,60.3374,60.3442,60.262,60.262,87700.0
2015-03-20 14:50:00,88.01,88.02,87.81,87.86,106100.0,60.262,60.2689,60.1251,60.1593,106100.0
2015-03-20 15:00:00,87.86,88.02,87.82,87.85,142300.0,60.1593,60.2689,60.1319,60.1525,142300.0
2015-03-20 15:10:00,87.86,87.87,87.64,87.64,103100.0,60.1593,60.1662,60.0087,60.0087,103100.0
2015-03-20 15:20:00,87.64,87.64,87.5,87.5,138500.0,60.0087,60.0087,59.9128,59.9128,138500.0
2015-03-20 15:30:00,87.51,87.56,87.46,87.48,225000.0,59.9197,59.9539,59.8854,59.8991,225000.0
2015-03-20 15:40:00,87.48,87.65,87.42,87.44,340700.0,59.8991,60.0155,59.8581,59.8718,340700.0
2015-03-20 15:50:00,87.44,88.81,87.43,87.94,2531600.0,59.8718,60.8098,59.8649,60.2141,2531600.0
2015-03-23 09:30:00,88.22,88.64,88.0,88.42,194100.0,60.4058,60.6934,60.2552,60.5428,194100.0
2015-03-23 09:40:00,88.44,88.6,88.34,88.54,139300.0,60.5565,60.666,60.488,60.6249,139300.0
2015-03-23 09:50:00,88.52,88.59,88.34,88.54,143300.0,60.6112,60.6592,60.488,60.6249,143300.0
2015-03-23 10:00:00,88.55,88.63,88.42,88.5,86500.0,60.6318,60.6866,60.5428,60.5976,86500.0
2015-03-23 10:10:00,88.49,88.52,88.27,88.5,71400.0,60.5907,60.6112,60.4401,60.5976,71400.0
2015-03-23 10:20:00,88.5,88.51,88.26,88.27,73900.0,60.5976,60.6044,60.4332,60.4401,73900.0
2015-03-23 10:30:00,88.28,88.33,88.15,88.31,83200.0,60.4469,60.4811,60.3579,60.4675,83200.0
2015-03-23 10:40:00,88.33,88.4,88.22,88.33,52400.0,60.4811,60.5291,60.4058,60.4811,52400.0
2015-03-23 10:50:00,88.33,88.33,88.15,88.17,60500.0,60.4811,60.4811,60.3579,60.3716,60500.0
2015-03-23 11:00:00,88.17,88.34,88.16,88.17,110000.0,60.3716,60.488,60.3647,60.3716,110000.0
2015-03-23 11:10:00,88.17,88.19,87.86,87.88,173300.0,60.3716,60.3853,60.1593,60.173,173300.0
2015-03-23 11:20:00,87.88,87.99,87.85,87.85,126000.0,60.173,60.2483,60.1525,60.1525,126000.0
2015-03-23 11:30:00,87.87,88.02,87.84,87.97,77600.0,60.1662,60.2689,60.1456,60.2347,77600.0
2015-03-23 11:40:00,87.97,88.01,87.89,87.92,76300.0,60.2347,60.262,60.1799,60.2004,76300.0
2015-03-23 11:50:00,87.93,87.99,87.85,87.98,68300.0,60.2073,60.2483,60.1525,60.2415,68300.0
2015-03-23 12:00:00,87.98,87.99,87.84,87.84,153500.0,60.2415,60.2483,60.1456,60.1456,153500.0
2015-03-23 12:10:00,87.84,87.84,87.68,87.69,149100.0,60.1456,60.1456,60.0361,60.0429,149100.0
2015-03-23 12:20:00,87.69,87.81,87.69,87.77,179800.0,60.0429,60.1251,60.0429,60.0977,179800.0
2015-03-23 12:30:00,87.78,87.81,87.75,87.79,265900.0,60.1046,60.1251,60.084,60.1114,265900.0
2015-03-23 12:40:00,87.78,87.92,87.77,87.9,135100.0,60.1046,60.2004,60.0977,60.1867,135100.0
2015-03-23 12:50:00,87.9,87.95,87.89,87.95,86000.0,60.1867,60.221,60.1799,60.221,86000.0
2015-03-23 13:00:00,87.94,87.98,87.88,87.89,136400.0,60.2141,60.2415,60.173,60.1799,136400.0
2015-03-23 13:10:00,87.9,88.16,87.88,88.16,188800.0,60.1867,60.3647,60.173,60.3647,188800.0
2015-03-23 13:20:00,88.16,88.37,88.16,88.35,101900.0,60.3647,60.5085,60.3647,60.4948,101900.0
2015-03-23 13:30:00,88.34,88.43,88.28,88.43,56800.0,60.488,60.5496,60.4469,60.5496,56800.0
2015-03-23 13:40:00,88.42,88.59,88.42,88.47,263400.0,60.5428,60.6592,60.5428,60.577,263400.0
2015-03-23 13:50:00,88.45,88.46,88.22,88.38,204600.0,60.5633,60.5702,60.4058,60.5154,204600.0
2015-03-23 14:00:00,88.37,88.55,88.37,88.48,89900.0,60.5085,60.6318,60.5085,60.5839,89900.0
2015-03-23 14:10:00,88.49,88.55,88.41,88.55,125500.0,60.5907,60.6318,60.5359,60.6318,125500.0
2015-03-23 14:20:00,88.54,88.64,88.41,88.44,166300.0,60.6249,60.6934,60.5359,60.5565,166300.0
2015-03-23 14:30:00,88.44,88.48,88.25,88.43,142200.0,60.5565,60.5839,60.4264,60.5496,142200.0
2015-03-23 14:40:00,88.44,88.5,88.36,88.42,134500.0,60.5565,60.5976,60.5017,60.5428,134500.0
2015-03-23 14:50:00,88.41,88.46,88.28,88.33,112900.0,60.5359,60.5702,60.4469,60.4811,112900.0
2015-03-23 15:00:00,88.35,88.44,88.25,88.3,124500.0,60.4948,60.5565,60.4264,60.4606,124500.0
2015-03-23 15:10:00,88.31,88.4,88.02,88.26,169100.0,60.4675,60.5291,60.2689,60.4332,169100.0
2015-03-23 15:20:00,88.28,88.39,88.25,88.29,89200.0,60.4469,60.5222,60.4264,60.4538,89200.0
2015-03-23 15:30:00,88.3,88.31,88.16,88.19,139300.0,60.4606,60.4675,60.3647,60.3853,139300.0
2015-03-23 15:40:00,88.19,88.21,88.02,88.06,274100.0,60.3853,60.399,60.2689,60.2963,274100.0
2015-03-23 15:50:00,88.05,88.09,87.65,87.92,550000.0,60.2894,60.3168,60.0155,60.2004,550000.0
2015-03-24 09:30:00,88.0,88.19,87.38,87.72,125200.0,60.2552,60.3853,59.8307,60.0635,125200.0
2015-03-24 09:40:00,87.79,87.88,87.43,87.63,92200.0,60.1114,60.173,59.8649,60.0018,92200.0
2015-03-24 09:50:00,87.63,87.77,87.5,87.74,63700.0,60.0018,60.0977,59.9128,60.0772,63700.0
2015-03-24 10:00:00,87.75,87.97,87.65,87.68,109900.0,60.084,60.2347,60.0155,60.0361,109900.0
2015-03-24 10:10:00,87.7,87.8,87.48,87.58,91100.0,60.0498,60.1182,59.8991,59.9676,91100.0
2015-03-24 10:20:00,87.58,87.91,87.55,87.59,86400.0,59.9676,60.1936,59.9471,59.9745,86400.0
2015-03-24 10:30:00,87.59,88.03,87.52,88.0,65300.0,59.9745,60.2757,59.9265,60.2552,65300.0
2015-03-24 10:40:00,88.0,88.26,87.99,88.08,71800.0,60.2552,60.4332,60.2483,60.31,71800.0
2015-03-24 10:50:00,88.09,88.41,88.09,88.37,52000.0,60.3168,60.5359,60.3168,60.5085,52000.0
2015-03-24 11:00:00,88.38,88.5,88.21,88.45,47200.0,60.5154,60.5976,60.399,60.5633,47200.0
2015-03-24 11:10:00,88.45,88.49,88.31,88.44,55400.0,60.5633,60.5907,60.4675,60.5565,55400.0
2015-03-24 11:20:00,88.44,88.5,88.34,88.37,60600.0,60.5565,60.5976,60.488,60.5085,60600.0
2015-03-24 11:30:00,88.38,88.46,88.35,88.44,43100.0,60.5154,60.5702,60.4948,60.5565,43100.0
2015-03-24 11:40:00,88.45,88.57,88.43,88.57,59000.0,60.5633,60.6455,60.5496,60.6455,59000.0
2015-03-24 11:50:00,88.56,88.58,88.34,88.35,44600.0,60.6386,60.6523,60.488,60.4948,44600.0
2015-03-24 12:00:00,88.34,88.5,88.28,88.38,29600.0,60.488,60.5976,60.4469,60.5154,29600.0
2015-03-24 12:10:00,88.38,88.51,88.35,88.42,34100.0,60.5154,60.6044,60.4948,60.5428,34100.0
2015-03-24 12:20:00,88.42,88.5,88.34,88.34,38000.0,60.5428,60.5976,60.488,60.488,38000.0
2015-03-24 12:30:00,88.36,88.4,88.14,88.24,46100.0,60.5017,60.5291,60.3511,60.4195,46100.0
2015-03-24 12:40:00,88.24,88.27,88.21,88.22,30300.0,60.4195,60.4401,60.399,60.4058,30300.0
2015-03-24 12:50:00,88.23,88.34,88.21,88.3,35500.0,60.4127,60.488,60.399,60.4606,35500.0
2015-03-24 13:00:00,88.32,88.4,88.28,88.37,45800.0,60.4743,60.5291,60.4469,60.5085,45800.0
2015-03-24 13:10:00,88.38,88.39,88.25,88.26,25400.0,60.5154,60.5222,60.4264,60.4332,25400.0
2015-03-24 13:20:00,88.25,88.27,88.14,88.23,27300.0,60.4264,60.4401,60.3511,60.4127,27300.0
2015-03-24 13:30:00,88.23,88.23,88.06,88.1,33400.0,60.4127,60.4127,60.2963,60.3237,33400.0
2015-03-24 13:40:00,88.09,88.3,88.09,88.26,35300.0,60.3168,60.4606,60.3168,60.4332,35300.0
2015-03-24 13:50:00,88.26,88.32,88.23,88.3,36300.0,60.4332,60.4743,60.4127,60.4606,36300.0
2015-03-24 14:00:00,88.3,88.32,88.18,88.24,51700.0,60.4606,60.4743,60.3784,60.4195,51700.0
2015-03-24 14:10:00,88.23,88.29,88.14,88.14,42500.0,60.4127,60.4538,60.3511,60.3511,42500.0
2015-03-24 14:20:00,88.14,88.24,88.11,88.24,29900.0,60.3511,60.4195,60.3305,60.4195,29900.0
2015-03-24 14:30:00,88.24,88.24,88.08,88.22,33600.0,60.4195,60.4195,60.31,60.4058,33600.0
2015-03-24 14:40:00,88.22,88.33,88.18,88.27,36500.0,60.4058,60.4811,60.3784,60.4401,36500.0
2015-03-24 14:50:00,88.27,88.29,88.18,88.22,36400.0,60.4401,60.4538,60.3784,60.4058,36400.0
2015-03-24 15:00:00,88.22,88.41,88.2,88.38,40000.0,60.4058,60.5359,60.3921,60.5154,40000.0
2015-03-24 15:10:00,88.37,88.38,88.24,88.27,43700.0,60.5085,60.5154,60.4195,60.4401,43700.0
2015-03-24 15:20:00,88.26,88.32,88.09,88.17,99000.0,60.4332,60.4743,60.3168,60.3716,99000.0
2015-03-24 15:30:00,88.16,88.29,88.15,88.27,55800.0,60.3647,60.4538,60.3579,60.4401,55800.0
2015-03-24 15:40:00,88.26,88.32,88.15,88.17,70800.0,60.4332,60.4743,60.3579,60.3716,70800.0
2015-03-24 15:50:00,88.17,88.17,87.98,88.0,240100.0,60.3716,60.3716,60.2415,60.2552,240100.0
2015-03-25 09:30:00,87.67,87.9,87.5,87.89,119100.0,60.0292,60.1867,59.9128,60.1799,119100.0
2015-03-25 09:40:00,87.89,87.89,87.21,87.29,104800.0,60.1799,60.1799,59.7143,59.769,104800.0
2015-03-25 09:50:00,87.31,87.62,87.3,87.36,65300.0,59.7827,59.995,59.7759,59.817,65300.0
2015-03-25 10:00:00,87.39,87.75,87.31,87.7,74500.0,59.8375,60.084,59.7827,60.0498,74500.0
2015-03-25 10:10:00,87.69,87.97,87.68,87.94,68700.0,60.0429,60.2347,60.0361,60.2141,68700.0
2015-03-25 10:20:00,87.94,88.2,87.93,88.05,64200.0,60.2141,60.3921,60.2073,60.2894,64200.0
2015-03-25 10:30:00,88.07,88.14,87.91,88.11,53200.0,60.3031,60.3511,60.1936,60.3305,53200.0
2015-03-25 10:40:00,88.11,88.12,87.77,87.83,38500.0,60.3305,60.3374,60.0977,60.1388,38500.0
2015-03-25 10:50:00,87.83,87.94,87.78,87.89,42600.0,60.1388,60.2141,60.1046,60.1799,42600.0
2015-03-25 11:00:00,87.9,88.08,87.83,87.85,49100.0,60.1867,60.31,60.1388,60.1525,49100.0
2015-03-25 11:10:00,87.85,87.89,87.54,87.63,38400.0,60.1525,60.1799,59.9402,60.0018,38400.0
2015-03-25 11:20:00,87.65,87.65,87.38,87.42,52000.0,60.0155,60.0155,59.8307,59.8581,52000.0
2015-03-25 11:30:00,87.42,87.42,86.93,86.96,79300.0,59.8581,59.8581,59.5225,59.5431,79300.0
2015-03-25 11:40:00,86.94,87.03,86.72,86.72,66800.0,59.5294,59.591,59.3788,59.3788,66800.0
2015-03-25 11:50:00,86.75,86.81,86.59,86.75,70900.0,59.3993,59.4404,59.2897,59.3993,70900.0
2015-03-25 12:00:00,86.76,86.76,86.44,86.59,100900.0,59.4061,59.4061,59.187,59.2897,100900.0
2015-03-25 12:10:00,86.58,86.58,86.45,86.49,70000.0,59.2829,59.2829,59.1939,59.2213,70000.0
2015-03-25 12:20:00,86.49,86.49,86.23,86.47,47700.0,59.2213,59.2213,59.0432,59.2076,47700.0
2015-03-25 12:30:00,86.49,86.49,86.28,86.45,65300.0,59.2213,59.2213,59.0775,59.1939,65300.0
2015-03-25 12:40:00,86.45,86.46,86.21,86.3,46200.0,59.1939,59.2007,59.0295,59.0912,46200.0
2015-03-25 12:50:00,86.31,86.51,86.25,86.44,49800.0,59.098,59.235,59.0569,59.187,49800.0
2015-03-25 13:00:00,86.47,86.49,86.33,86.37,50800.0,59.2076,59.2213,59.1117,59.1391,50800.0
2015-03-25 13:10:00,86.37,86.37,86.11,86.25,67200.0,59.1391,59.1391,58.9611,59.0569,67200.0
2015-03-25 13:20:00,86.25,86.44,86.19,86.35,63700.0,59.0569,59.187,59.0159,59.1254,63700.0
2015-03-25 13:30:00,86.35,86.46,86.24,86.46,49300.0,59.1254,59.2007,59.0501,59.2007,49300.0
2015-03-25 13:40:00,86.46,86.76,86.44,86.58,121200.0,59.2007,59.4061,59.187,59.2829,121200.0
2015-03-25 13:50:00,86.58,86.69,86.53,86.53,67700.0,59.2829,59.3582,59.2487,59.2487,67700.0
2015-03-25 14:00:00,86.54,86.64,86.48,86.53,49700.0,59.2555,59.324,59.2144,59.2487,49700.0
2015-03-25 14:10:00,86.53,86.67,86.49,86.59,48200.0,59.2487,59.3445,59.2213,59.2897,48200.0
2015-03-25 14:20:00,86.58,86.66,86.54,86.63,45200.0,59.2829,59.3377,59.2555,59.3171,45200.0
2015-03-25 14:30:00,86.64,86.67,86.52,86.53,55700.0,59.324,59.3445,59.2418,59.2487,55700.0
2015-03-25 14:40:00,86.53,86.53,86.39,86.49,65700.0,59.2487,59.2487,59.1528,59.2213,65700.0
2015-03-25 14:50:00,86.48,86.54,86.31,86.31,104900.0,59.2144,59.2555,59.098,59.098,104900.0
2015-03-25 15:00:00,86.31,86.31,86.03,86.06,154400.0,59.098,59.098,58.9063,58.9268,154400.0
2015-03-25 15:10:00,86.06,86.28,86.06,86.17,118300.0,58.9268,59.0775,58.9268,59.0022,118300.0
2015-03-25 15:20:00,86.16,86.19,85.92,85.97,160800.0,58.9953,59.0159,58.831,58.8652,160800.0
2015-03-25 15:30:00,85.98,86.11,85.87,85.98,203700.0,58.8721,58.9611,58.7967,58.8721,203700.0
2015-03-25 15:40:00,85.99,86.01,85.67,85.73,306000.0,58.8789,58.8926,58.6598,58.7009,306000.0
2015-03-25 15:50:00,85.66,85.99,85.47,85.91,612200.0,58.653,58.8789,58.5229,58.8241,612200.0
2015-03-26 09:30:00,84.96,85.59,84.38,85.57,176400.0,58.1736,58.605,57.7765,58.5913,176400.0
2015-03-26 09:40:00,85.6,85.82,85.33,85.76,82000.0,58.6119,58.7625,58.427,58.7214,82000.0
2015-03-26 09:50:00,85.65,85.88,85.12,85.24,110200.0,58.6461,58.8036,58.2832,58.3654,110200.0
2015-03-26 10:00:00,85.29,85.29,84.97,84.99,83800.0,58.3996,58.3996,58.1805,58.1942,83800.0
2015-03-26 10:10:00,84.97,85.08,84.69,85.05,93000.0,58.1805,58.2558,57.9888,58.2353,93000.0
2015-03-26 10:20:00,85.06,85.22,84.92,85.14,79900.0,58.2421,58.3517,58.1463,58.2969,79900.0
2015-03-26 10:30:00,85.18,85.25,84.96,85.1,68100.0,58.3243,58.3722,58.1736,58.2695,68100.0
2015-03-26 10:40:00,85.11,85.34,85.09,85.19,69600.0,58.2764,58.4338,58.2627,58.3311,69600.0
2015-03-26 10:50:00,85.21,85.28,84.95,85.06,83200.0,58.3448,58.3928,58.1668,58.2421,83200.0
2015-03-26 11:00:00,85.06,85.06,84.79,85.02,108500.0,58.2421,58.2421,58.0572,58.2147,108500.0
2015-03-26 11:10:00,85.01,85.01,84.67,84.81,73100.0,58.2079,58.2079,57.9751,58.0709,73100.0
2015-03-26 11:20:00,84.79,85.0,84.77,84.91,45400.0,58.0572,58.201,58.0436,58.1394,45400.0
2015-03-26 11:30:00,84.91,84.97,84.85,84.91,119900.0,58.1394,58.1805,58.0983,58.1394,119900.0
2015-03-26 11:40:00,84.9,84.92,84.78,84.84,212400.0,58.1326,58.1463,58.0504,58.0915,212400.0
2015-03-26 11:50:00,84.84,84.99,84.71,84.89,74300.0,58.0915,58.1942,58.0025,58.1257,74300.0
2015-03-26 12:00:00,84.89,85.0,84.85,84.92,78500.0,58.1257,58.201,58.0983,58.1463,78500.0
2015-03-26 12:10:00,84.91,84.98,84.74,84.74,51000.0,58.1394,58.1873,58.023,58.023,51000.0
2015-03-26 12:20:00,84.76,84.81,84.51,84.51,83100.0,58.0367,58.0709,57.8655,57.8655,83100.0
2015-03-26 12:30:00,84.52,84.59,84.45,84.55,134000.0,57.8724,57.9203,57.8244,57.8929,134000.0
2015-03-26 12:40:00,84.55,84.56,84.39,84.5,65600.0,57.8929,57.8998,57.7834,57.8587,65600.0
2015-03-26 12:50:00,84.51,84.63,84.49,84.62,61600.0,57.8655,57.9477,57.8518,57.9408,61600.0
2015-03-26 13:00:00,84.63,84.8,84.58,84.74,68700.0,57.9477,58.0641,57.9135,58.023,68700.0
2015-03-26 13:10:00,84.74,84.77,84.45,84.68,91200.0,58.023,58.0436,57.8244,57.9819,91200.0
2015-03-26 13:20:00,84.68,84.82,84.67,84.82,68700.0,57.9819,58.0778,57.9751,58.0778,68700.0
2015-03-26 13:30:00,84.83,84.84,84.75,84.81,59100.0,58.0846,58.0915,58.0299,58.0709,59100.0
2015-03-26 13:40:00,84.81,84.86,84.76,84.84,189000.0,58.0709,58.1052,58.0367,58.0915,189000.0
2015-03-26 13:50:00,84.86,84.88,84.73,84.74,122300.0,58.1052,58.1189,58.0162,58.023,122300.0
2015-03-26 14:00:00,84.74,84.84,84.74,84.81,79700.0,58.023,58.0915,58.023,58.0709,79700.0
2015-03-26 14:10:00,84.81,84.85,84.64,84.74,71300.0,58.0709,58.0983,57.9545,58.023,71300.0
2015-03-26 14:20:00,84.75,84.75,84.66,84.66,52800.0,58.0299,58.0299,57.9682,57.9682,52800.0
2015-03-26 14:30:00,84.66,84.78,84.65,84.75,48700.0,57.9682,58.0504,57.9614,58.0299,48700.0
2015-03-26 14:40:00,84.75,84.81,84.6,84.62,80300.0,58.0299,58.0709,57.9272,57.9408,80300.0
2015-03-26 14:50:00,84.62,84.69,84.51,84.51,61900.0,57.9408,57.9888,57.8655,57.8655,61900.0
2015-03-26 15:00:00,84.53,84.61,84.45,84.58,72600.0,57.8792,57.934,57.8244,57.9135,72600.0
2015-03-26 15:10:00,84.58,84.65,84.47,84.49,81400.0,57.9135,57.9614,57.8381,57.8518,81400.0
2015-03-26 15:20:00,84.49,84.6,84.45,84.54,83900.0,57.8518,57.9272,57.8244,57.8861,83900.0
2015-03-26 15:30:00,84.54,84.76,84.48,84.6,113400.0,57.8861,58.0367,57.845,57.9272,113400.0
2015-03-26 15:40:00,84.59,84.71,84.49,84.7,154800.0,57.9203,58.0025,57.8518,57.9956,154800.0
2015-03-26 15:50:00,84.7,84.71,84.36,84.43,363900.0,57.9956,58.0025,57.7628,57.8107,363900.0
2015-03-27 09:30:00,84.47,85.02,84.0,84.89,399200.0,57.8381,58.2147,57.5163,58.1257,399200.0
2015-03-27 09:40:00,84.93,85.14,84.89,85.14,72700.0,58.1531,58.2969,58.1257,58.2969,72700.0
2015-03-27 09:50:00,85.14,85.25,85.06,85.13,130700.0,58.2969,58.3722,58.2421,58.2901,130700.0
2015-03-27 10:00:00,85.13,85.44,85.11,85.35,55500.0,58.2901,58.5023,58.2764,58.4407,55500.0
2015-03-27 10:10:00,85.34,85.34,84.97,85.13,139700.0,58.4338,58.4338,58.1805,58.2901,139700.0
2015-03-27 10:20:00,85.15,85.32,85.13,85.3,71500.0,58.3037,58.4201,58.2901,58.4065,71500.0
2015-03-27 10:30:00,85.32,85.36,85.15,85.35,79300.0,58.4201,58.4475,58.3037,58.4407,79300.0
2015-03-27 10:40:00,85.35,85.46,85.33,85.39,59700.0,58.4407,58.516,58.427,58.4681,59700.0
2015-03-27 10:50:00,85.39,85.58,85.34,85.5,41600.0,58.4681,58.5982,58.4338,58.5434,41600.0
2015-03-27 11:00:00,85.51,85.66,85.43,85.56,65900.0,58.5502,58.653,58.4955,58.5845,65900.0
2015-03-27 11:10:00,85.53,85.71,85.5,85.6,52400.0,58.5639,58.6872,58.5434,58.6119,52400.0
2015-03-27 11:20:00,85.6,85.61,85.42,85.5,36000.0,58.6119,58.6187,58.4886,58.5434,36000.0
2015-03-27 11:30:00,85.51,85.68,85.48,85.67,36000.0,58.5502,58.6666,58.5297,58.6598,36000.0
2015-03-27 11:40:00,85.69,85.75,85.54,85.59,30800.0,58.6735,58.7146,58.5708,58.605,30800.0
2015-03-27 11:50:00,85.59,85.59,85.3,85.37,36000.0,58.605,58.605,58.4065,58.4544,36000.0
2015-03-27 12:00:00,85.38,85.4,85.19,85.31,25400.0,58.4612,58.4749,58.3311,58.4133,25400.0
2015-03-27 12:10:00,85.31,85.41,85.22,85.33,47700.0,58.4133,58.4818,58.3517,58.427,47700.0
2015-03-27 12:20:00,85.33,85.42,85.19,85.33,31700.0,58.427,58.4886,58.3311,58.427,31700.0
2015-03-27 12:30:00,85.34,85.41,85.25,85.27,25700.0,58.4338,58.4818,58.3722,58.3859,25700.0
2015-03-27 12:40:00,85.27,85.46,85.26,85.26,35400.0,58.3859,58.516,58.3791,58.3791,35400.0
2015-03-27 12:50:00,85.27,85.35,85.27,85.27,31200.0,58.3859,58.4407,58.3859,58.3859,31200.0
2015-03-27 13:00:00,85.27,85.36,85.24,85.29,29200.0,58.3859,58.4475,58.3654,58.3996,29200.0
2015-03-27 13:10:00,85.28,85.29,85.23,85.25,25100.0,58.3928,58.3996,58.3585,58.3722,25100.0
2015-03-27 13:20:00,85.24,85.36,85.23,85.35,49200.0,58.3654,58.4475,58.3585,58.4407,49200.0
2015-03-27 13:30:00,85.35,85.39,85.23,85.23,58500.0,58.4407,58.4681,58.3585,58.3585,58500.0
2015-03-27 13:40:00,85.24,85.29,85.16,85.27,28100.0,58.3654,58.3996,58.3106,58.3859,28100.0
2015-03-27 13:50:00,85.27,85.32,85.25,85.3,41400.0,58.3859,58.4201,58.3722,58.4065,41400.0
2015-03-27 14:00:00,85.31,85.37,85.26,85.33,40000.0,58.4133,58.4544,58.3791,58.427,40000.0
2015-03-27 14:10:00,85.33,85.39,85.26,85.29,34200.0,58.427,58.4681,58.3791,58.3996,34200.0
2015-03-27 14:20:00,85.3,85.32,85.23,85.31,31500.0,58.4065,58.4201,58.3585,58.4133,31500.0
2015-03-27 14:30:00,85.31,85.33,85.27,85.28,46900.0,58.4133,58.427,58.3859,58.3928,46900.0
2015-03-27 14:40:00,85.28,85.33,85.25,85.31,28400.0,58.3928,58.427,58.3722,58.4133,28400.0
2015-03-27 14:50:00,85.3,85.38,85.26,85.3,63600.0,58.4065,58.4612,58.3791,58.4065,63600.0
2015-03-27 15:00:00,85.31,85.48,85.31,85.4,82000.0,58.4133,58.5297,58.4133,58.4749,82000.0
2015-03-27 15:10:00,85.4,85.47,85.39,85.42,72100.0,58.4749,58.5229,58.4681,58.4886,72100.0
2015-03-27 15:20:00,85.43,85.5,85.41,85.48,74900.0,58.4955,58.5434,58.4818,58.5297,74900.0
2015-03-27 15:30:00,85.48,85.56,85.46,85.54,107100.0,58.5297,58.5845,58.516,58.5708,107100.0
2015-03-27 15:40:00,85.53,85.53,85.33,85.35,129500.0,58.5639,58.5639,58.427,58.4407,129500.0
2015-03-27 15:50:00,85.34,85.48,85.21,85.3,295600.0,58.4338,58.5297,58.3448,58.4065,295600.0
2015-03-30 09:30:00,85.47,85.47,84.52,85.29,109500.0,58.5229,58.5229,57.8724,58.3996,109500.0
2015-03-30 09:40:00,85.3,85.58,84.83,85.51,137600.0,58.4065,58.5982,58.0846,58.5502,137600.0
2015-03-30 09:50:00,85.55,85.88,85.44,85.71,69600.0,58.5776,58.8036,58.5023,58.6872,69600.0
2015-03-30 10:00:00,85.75,85.91,85.63,85.85,147900.0,58.7146,58.8241,58.6324,58.783,147900.0
2015-03-30 10:10:00,85.85,86.07,85.73,85.82,232200.0,58.783,58.9337,58.7009,58.7625,232200.0
2015-03-30 10:20:00,85.85,85.9,85.56,85.72,80300.0,58.783,58.8173,58.5845,58.694,80300.0
2015-03-30 10:30:00,85.73,85.73,85.48,85.51,61800.0,58.7009,58.7009,58.5297,58.5502,61800.0
2015-03-30 10:40:00,85.52,85.99,85.43,85.65,119200.0,58.5571,58.8789,58.4955,58.6461,119200.0
2015-03-30 10:50:00,85.66,85.9,85.64,85.77,119000.0,58.653,58.8173,58.6393,58.7283,119000.0
2015-03-30 11:00:00,85.79,85.87,85.66,85.77,168300.0,58.742,58.7967,58.653,58.7283,168300.0
2015-03-30 11:10:00,85.77,85.86,85.69,85.76,107300.0,58.7283,58.7899,58.6735,58.7214,107300.0
2015-03-30 11:20:00,85.75,85.9,85.63,85.75,100400.0,58.7146,58.8173,58.6324,58.7146,100400.0
2015-03-30 11:30:00,85.75,85.95,85.71,85.95,111500.0,58.7146,58.8515,58.6872,58.8515,111500.0
2015-03-30 11:40:00,85.95,85.97,85.77,85.85,124900.0,58.8515,58.8652,58.7283,58.783,124900.0
2015-03-30 11:50:00,85.85,85.87,85.71,85.79,70200.0,58.783,58.7967,58.6872,58.742,70200.0
2015-03-30 12:00:00,85.8,85.89,85.69,85.75,97600.0,58.7488,58.8104,58.6735,58.7146,97600.0
2015-03-30 12:10:00,85.75,85.91,85.71,85.88,94800.0,58.7146,58.8241,58.6872,58.8036,94800.0
2015-03-30 12:20:00,85.89,85.9,85.69,85.79,123700.0,58.8104,58.8173,58.6735,58.742,123700.0
2015-03-30 12:30:00,85.8,85.9,85.7,85.8,95200.0,58.7488,58.8173,58.6803,58.7488,95200.0
2015-03-30 12:40:00,85.8,85.85,85.68,85.78,73200.0,58.7488,58.783,58.6666,58.7351,73200.0
2015-03-30 12:50:00,85.78,85.82,85.65,85.7,90600.0,58.7351,58.7625,58.6461,58.6803,90600.0
2015-03-30 13:00:00,85.7,85.87,85.67,85.76,71400.0,58.6803,58.7967,58.6598,58.7214,71400.0
2015-03-30 13:10:00,85.76,85.8,85.66,85.76,96000.0,58.7214,58.7488,58.653,58.7214,96000.0
2015-03-30 13:20:00,85.8,85.86,85.7,85.73,122200.0,58.7488,58.7899,58.6803,58.7009,122200.0
2015-03-30 13:30:00,85.78,85.86,85.69,85.74,112200.0,58.7351,58.7899,58.6735,58.7077,112200.0
2015-03-30 13:40:00,85.74,85.79,85.7,85.77,31200.0,58.7077,58.742,58.6803,58.7283,31200.0
2015-03-30 13:50:00,85.78,85.79,85.66,85.73,43200.0,58.7351,58.742,58.653,58.7009,43200.0
2015-03-30 14:00:00,85.73,85.9,85.73,85.87,50600.0,58.7009,58.8173,58.7009,58.7967,50600.0
2015-03-30 14:10:00,85.86,86.11,85.79,86.05,46100.0,58.7899,58.9611,58.742,58.92,46100.0
2015-03-30 14:20:00,86.04,86.16,86.03,86.14,40000.0,58.9131,58.9953,58.9063,58.9816,40000.0
2015-03-30 14:30:00,86.16,86.22,85.9,85.97,96000.0,58.9953,59.0364,58.8173,58.8652,96000.0
2015-03-30 14:40:00,85.99,86.06,85.91,86.0,37300.0,58.8789,58.9268,58.8241,58.8858,37300.0
2015-03-30 14:50:00,86.03,86.05,85.89,85.92,46400.0,58.9063,58.92,58.8104,58.831,46400.0
2015-03-30 15:00:00,85.92,86.1,85.92,86.03,81400.0,58.831,58.9542,58.831,58.9063,81400.0
2015-03-30 15:10:00,86.04,86.07,85.95,86.06,53800.0,58.9131,58.9337,58.8515,58.9268,53800.0
2015-03-30 15:20:00,86.07,86.07,85.93,86.02,65300.0,58.9337,58.9337,58.8378,58.8995,65300.0
2015-03-30 15:30:00,86.02,86.05,85.91,86.01,79600.0,58.8995,58.92,58.8241,58.8926,79600.0
2015-03-30 15:40:00,86.0,86.04,85.95,85.97,120600.0,58.8858,58.9131,58.8515,58.8652,120600.0
2015-03-30 15:50:00,85.98,86.03,85.94,85.99,170600.0,58.8721,58.9063,58.8447,58.8789,170600.0
2015-03-31 09:30:00,85.69,85.98,85.2,85.98,80300.0,58.6735,58.8721,58.338,58.8721,80300.0
2015-03-31 09:40:00,85.95,86.06,85.78,85.8,69900.0,58.8515,58.9268,58.7351,58.7488,69900.0
2015-03-31 09:50:00,85.74,85.89,85.68,85.7,37000.0,58.7077,58.8104,58.6666,58.6803,37000.0
2015-03-31 10:00:00,85.66,85.75,85.56,85.72,47100.0,58.653,58.7146,58.5845,58.694,47100.0
2015-03-31 10:10:00,85.75,85.75,85.58,85.61,86300.0,58.7146,58.7146,58.5982,58.6187,86300.0
2015-03-31 10:20:00,85.61,85.72,85.52,85.53,117800.0,58.6187,58.694,58.5571,58.5639,117800.0
2015-03-31 10:30:00,85.54,85.62,85.5,85.51,39600.0,58.5708,58.6256,58.5434,58.5502,39600.0
2015-03-31 10:40:00,85.51,85.6,85.42,85.5,50000.0,58.5502,58.6119,58.4886,58.5434,50000.0
2015-03-31 10:50:00,85.51,85.55,85.43,85.47,29200.0,58.5502,58.5776,58.4955,58.5229,29200.0
2015-03-31 11:00:00,85.49,85.59,85.48,85.5,81400.0,58.5366,58.605,58.5297,58.5434,81400.0
2015-03-31 11:10:00,85.53,85.58,85.48,85.51,85700.0,58.5639,58.5982,58.5297,58.5502,85700.0
2015-03-31 11:20:00,85.5,85.53,85.42,85.47,38000.0,58.5434,58.5639,58.4886,58.5229,38000.0
2015-03-31 11:30:00,85.46,85.46,85.33,85.4,43400.0,58.516,58.516,58.427,58.4749,43400.0
2015-03-31 11:40:00,85.4,85.5,85.3,85.33,59200.0,58.4749,58.5434,58.4065,58.427,59200.0
2015-03-31 11:50:00,85.34,85.36,85.11,85.12,53400.0,58.4338,58.4475,58.2764,58.2832,53400.0
2015-03-31 12:00:00,85.13,85.21,85.03,85.03,56200.0,58.2901,58.3448,58.2216,58.2216,56200.0
2015-03-31 12:10:00,85.02,85.12,85.01,85.09,42800.0,58.2147,58.2832,58.2079,58.2627,42800.0
2015-03-31 12:20:00,85.1,85.21,85.1,85.2,30400.0,58.2695,58.3448,58.2695,58.338,30400.0
2015-03-31 12:30:00,85.2,85.27,85.17,85.27,28400.0,58.338,58.3859,58.3174,58.3859,28400.0
2015-03-31 12:40:00,85.27,85.4,85.23,85.34,29700.0,58.3859,58.4749,58.3585,58.4338,29700.0
2015-03-31 12:50:00,85.35,85.41,85.33,85.36,24100.0,58.4407,58.4818,58.427,58.4475,24100.0
2015-03-31 13:00:00,85.36,85.41,85.33,85.36,25100.0,58.4475,58.4818,58.427,58.4475,25100.0
2015-03-31 13:10:00,85.36,85.47,85.35,85.43,40800.0,58.4475,58.5229,58.4407,58.4955,40800.0
2015-03-31 13:20:00,85.45,85.46,85.39,85.42,40900.0,58.5092,58.516,58.4681,58.4886,40900.0
2015-03-31 13:30:00,85.43,85.44,85.33,85.35,52400.0,58.4955,58.5023,58.427,58.4407,52400.0
2015-03-31 13:40:00,85.35,85.39,85.19,85.2,48900.0,58.4407,58.4681,58.3311,58.338,48900.0
2015-03-31 13:50:00,85.21,85.27,85.17,85.26,30900.0,58.3448,58.3859,58.3174,58.3791,30900.0
2015-03-31 14:00:00,85.26,85.4,85.26,85.32,47900.0,58.3791,58.4749,58.3791,58.4201,47900.0
2015-03-31 14:10:00,85.32,85.41,85.31,85.4,33700.0,58.4201,58.4818,58.4133,58.4749,33700.0
2015-03-31 14:20:00,85.4,85.41,85.34,85.36,37800.0,58.4749,58.4818,58.4338,58.4475,37800.0
2015-03-31 14:30:00,85.36,85.37,85.31,85.35,65500.0,58.4475,58.4544,58.4133,58.4407,65500.0
2015-03-31 14:40:00,85.36,85.4,85.32,85.4,34300.0,58.4475,58.4749,58.4201,58.4749,34300.0
2015-03-31 14:50:00,85.4,85.43,85.32,85.43,61500.0,58.4749,58.4955,58.4201,58.4955,61500.0
2015-03-31 15:00:00,85.43,85.44,85.1,85.14,70200.0,58.4955,58.5023,58.2695,58.2969,70200.0
2015-03-31 15:10:00,85.14,85.18,84.88,84.91,74000.0,58.2969,58.3243,58.1189,58.1394,74000.0
2015-03-31 15:20:00,84.91,85.01,84.81,84.83,78200.0,58.1394,58.2079,58.0709,58.0846,78200.0
2015-03-31 15:30:00,84.82,84.93,84.69,84.92,94800.0,58.0778,58.1531,57.9888,58.1463,94800.0
2015-03-31 15:40:00,84.92,85.01,84.8,85.0,105900.0,58.1463,58.2079,58.0641,58.201,105900.0
2015-03-31 15:50:00,84.99,85.0,84.67,84.69,424800.0,58.1942,58.201,57.9751,57.9888,424800.0
2015-04-01 09:30:00,84.72,84.9,84.28,84.36,201400.0,58.0093,58.1326,57.708,57.7628,201400.0
2015-04-01 09:40:00,84.36,84.48,84.0,84.02,266300.0,57.7628,57.845,57.5163,57.53,266300.0
2015-04-01 09:50:00,84.02,84.23,83.88,84.22,206200.0,57.53,57.6738,57.4342,57.667,206200.0
2015-04-01 10:00:00,84.21,84.46,83.97,83.97,302700.0,57.6601,57.8313,57.4958,57.4958,302700.0
2015-04-01 10:10:00,83.97,84.17,83.94,84.05,171800.0,57.4958,57.6327,57.4752,57.5506,171800.0
2015-04-01 10:20:00,84.05,84.14,83.72,83.78,106400.0,57.5506,57.6122,57.3246,57.3657,106400.0
2015-04-01 10:30:00,83.78,83.86,83.66,83.79,127800.0,57.3657,57.4205,57.2835,57.3725,127800.0
2015-04-01 10:40:00,83.8,84.08,83.77,84.02,69200.0,57.3794,57.5711,57.3588,57.53,69200.0
2015-04-01 10:50:00,84.05,84.28,84.05,84.1,40100.0,57.5506,57.708,57.5506,57.5848,40100.0
2015-04-01 11:00:00,84.09,84.17,83.99,84.15,32400.0,57.5779,57.6327,57.5095,57.619,32400.0
2015-04-01 11:10:00,84.15,84.19,84.03,84.05,61200.0,57.619,57.6464,57.5369,57.5506,61200.0
2015-04-01 11:20:00,84.05,84.07,83.92,83.99,60500.0,57.5506,57.5643,57.4615,57.5095,60500.0
2015-04-01 11:30:00,83.98,84.06,83.89,84.06,157200.0,57.5026,57.5574,57.441,57.5574,157200.0
2015-04-01 11:40:00,84.06,84.08,83.9,83.99,113100.0,57.5574,57.5711,57.4478,57.5095,113100.0
2015-04-01 11:50:00,83.97,84.06,83.93,83.97,97700.0,57.4958,57.5574,57.4684,57.4958,97700.0
2015-04-01 12:00:00,83.99,84.03,83.9,83.95,80400.0,57.5095,57.5369,57.4478,57.4821,80400.0
2015-04-01 12:10:00,83.96,84.02,83.87,83.93,81800.0,57.4889,57.53,57.4273,57.4684,81800.0
2015-04-01 12:20:00,83.93,84.0,83.89,83.94,57900.0,57.4684,57.5163,57.441,57.4752,57900.0
2015-04-01 12:30:00,83.94,84.06,83.88,84.05,70600.0,57.4752,57.5574,57.4342,57.5506,70600.0
2015-04-01 12:40:00,84.05,84.06,83.94,84.01,97500.0,57.5506,57.5574,57.4752,57.5232,97500.0
2015-04-01 12:50:00,84.0,84.06,83.93,84.0,38300.0,57.5163,57.5574,57.4684,57.5163,38300.0
2015-04-01 13:00:00,84.0,84.05,83.93,84.03,41900.0,57.5163,57.5506,57.4684,57.5369,41900.0
2015-04-01 13:10:00,84.02,84.11,83.98,83.98,43300.0,57.53,57.5916,57.5026,57.5026,43300.0
2015-04-01 13:20:00,84.0,84.09,83.98,84.09,42100.0,57.5163,57.5779,57.5026,57.5779,42100.0
2015-04-01 13:30:00,84.09,84.18,84.05,84.1,42100.0,57.5779,57.6396,57.5506,57.5848,42100.0
2015-04-01 13:40:00,84.1,84.25,84.1,84.2,74300.0,57.5848,57.6875,57.5848,57.6533,74300.0
2015-04-01 13:50:00,84.21,84.27,84.13,84.13,53600.0,57.6601,57.7012,57.6053,57.6053,53600.0
2015-04-01 14:00:00,84.13,84.15,84.07,84.13,431000.0,57.6053,57.619,57.5643,57.6053,431000.0
2015-04-01 14:10:00,84.14,84.2,83.92,83.95,67100.0,57.6122,57.6533,57.4615,57.4821,67100.0
2015-04-01 14:20:00,83.96,84.13,83.95,84.01,43300.0,57.4889,57.6053,57.4821,57.5232,43300.0
2015-04-01 14:30:00,83.99,84.04,83.93,84.0,67300.0,57.5095,57.5437,57.4684,57.5163,67300.0
2015-04-01 14:40:00,84.0,84.1,83.97,84.09,67100.0,57.5163,57.5848,57.4958,57.5779,67100.0
2015-04-01 14:50:00,84.09,84.13,84.07,84.13,42600.0,57.5779,57.6053,57.5643,57.6053,42600.0
2015-04-01 15:00:00,84.12,84.2,84.04,84.06,96700.0,57.5985,57.6533,57.5437,57.5574,96700.0
2015-04-01 15:10:00,84.07,84.18,84.03,84.13,103200.0,57.5643,57.6396,57.5369,57.6053,103200.0
2015-04-01 15:20:00,84.13,84.18,84.07,84.11,58900.0,57.6053,57.6396,57.5643,57.5916,58900.0
2015-04-01 15:30:00,84.11,84.16,84.05,84.1,105900.0,57.5916,57.6259,57.5506,57.5848,105900.0
2015-04-01 15:40:00,84.1,84.13,83.98,84.09,125300.0,57.5848,57.6053,57.5026,57.5779,125300.0
2015-04-01 15:50:00,84.09,84.31,84.08,84.25,255000.0,57.5779,57.7286,57.5711,57.6875,255000.0
2015-04-02 09:30:00,84.41,84.84,84.12,84.63,98700.0,57.7971,58.0915,57.5985,57.9477,98700.0
2015-04-02 09:40:00,84.68,85.24,84.53,85.21,58500.0,57.9819,58.3654,57.8792,58.3448,58500.0
2015-04-02 09:50:00,85.25,85.5,85.21,85.5,74200.0,58.3722,58.5434,58.3448,58.5434,74200.0
2015-04-02 10:00:00,85.49,85.75,85.29,85.38,208300.0,58.5366,58.7146,58.3996,58.4612,208300.0
2015-04-02 10:10:00,85.37,85.44,85.13,85.41,34800.0,58.4544,58.5023,58.2901,58.4818,34800.0
2015-04-02 10:20:00,85.45,85.5,85.33,85.38,36800.0,58.5092,58.5434,58.427,58.4612,36800.0
2015-04-02 10:30:00,85.39,85.39,85.27,85.35,29900.0,58.4681,58.4681,58.3859,58.4407,29900.0
2015-04-02 10:40:00,85.35,85.35,85.15,85.27,36400.0,58.4407,58.4407,58.3037,58.3859,36400.0
2015-04-02 10:50:00,85.22,85.28,85.11,85.12,45000.0,58.3517,58.3928,58.2764,58.2832,45000.0
2015-04-02 11:00:00,85.12,85.26,85.1,85.22,23900.0,58.2832,58.3791,58.2695,58.3517,23900.0
2015-04-02 11:10:00,85.21,85.29,85.18,85.18,30900.0,58.3448,58.3996,58.3243,58.3243,30900.0
2015-04-02 11:20:00,85.18,85.36,85.18,85.35,31300.0,58.3243,58.4475,58.3243,58.4407,31300.0
2015-04-02 11:30:00,85.34,85.35,85.24,85.25,30400.0,58.4338,58.4407,58.3654,58.3722,30400.0
2015-04-02 11:40:00,85.23,85.28,85.15,85.19,169700.0,58.3585,58.3928,58.3037,58.3311,169700.0
2015-04-02 11:50:00,85.18,85.28,85.16,85.22,23900.0,58.3243,58.3928,58.3106,58.3517,23900.0
2015-04-02 12:00:00,85.21,85.21,84.95,85.04,24000.0,58.3448,58.3448,58.1668,58.2284,24000.0
2015-04-02 12:10:00,85.06,85.17,84.99,85.11,17900.0,58.2421,58.3174,58.1942,58.2764,17900.0
2015-04-02 12:20:00,85.1,85.16,85.08,85.14,13500.0,58.2695,58.3106,58.2558,58.2969,13500.0
2015-04-02 12:30:00,85.15,85.19,85.08,85.18,17500.0,58.3037,58.3311,58.2558,58.3243,17500.0
2015-04-02 12:40:00,85.17,85.26,85.06,85.06,27700.0,58.3174,58.3791,58.2421,58.2421,27700.0
2015-04-02 12:50:00,85.08,85.13,85.01,85.13,20500.0,58.2558,58.2901,58.2079,58.2901,20500.0
2015-04-02 13:00:00,85.14,85.15,85.07,85.13,12200.0,58.2969,58.3037,58.249,58.2901,12200.0
2015-04-02 13:10:00,85.12,85.38,85.1,85.34,43000.0,58.2832,58.4612,58.2695,58.4338,43000.0
2015-04-02 13:20:00,85.36,85.4,85.26,85.36,31300.0,58.4475,58.4749,58.3791,58.4475,31300.0
2015-04-02 13:30:00,85.36,85.44,85.28,85.33,37300.0,58.4475,58.5023,58.3928,58.427,37300.0
2015-04-02 13:40:00,85.34,85.37,85.24,85.3,24300.0,58.4338,58.4544,58.3654,58.4065,24300.0
2015-04-02 13:50:00,85.3,85.49,85.29,85.41,61200.0,58.4065,58.5366,58.3996,58.4818,61200.0
2015-04-02 14:00:00,85.4,85.47,85.37,85.45,39600.0,58.4749,58.5229,58.4544,58.5092,39600.0
2015-04-02 14:10:00,85.44,85.64,85.43,85.63,41400.0,58.5023,58.6393,58.4955,58.6324,41400.0
2015-04-02 14:20:00,85.62,85.65,85.51,85.61,37000.0,58.6256,58.6461,58.5502,58.6187,37000.0
2015-04-02 14:30:00,85.61,85.72,85.61,85.7,38500.0,58.6187,58.694,58.6187,58.6803,38500.0
2015-04-02 14:40:00,85.65,85.66,85.48,85.59,40500.0,58.6461,58.653,58.5297,58.605,40500.0
2015-04-02 14:50:00,85.58,85.71,85.56,85.68,66900.0,58.5982,58.6872,58.5845,58.6666,66900.0
2015-04-02 15:00:00,85.68,85.89,85.67,85.86,92900.0,58.6666,58.8104,58.6598,58.7899,92900.0
2015-04-02 15:10:00,85.85,85.86,85.63,85.65,57300.0,58.783,58.7899,58.6324,58.6461,57300.0
2015-04-02 15:20:00,85.66,85.78,85.66,85.78,50000.0,58.653,58.7351,58.653,58.7351,50000.0
2015-04-02 15:30:00,85.78,85.97,85.76,85.96,98100.0,58.7351,58.8652,58.7214,58.8584,98100.0
2015-04-02 15:40:00,85.95,86.05,85.91,86.05,119100.0,58.8515,58.92,58.8241,58.92,119100.0
2015-04-02 15:50:00,86.05,86.11,85.92,85.92,344000.0,58.92,58.9611,58.831,58.831,344000.0
2015-04-06 09:30:00,85.26,86.55,85.24,86.55,190800.0,58.3791,59.2624,58.3654,59.2624,190800.0
2015-04-06 09:40:00,86.53,86.64,86.17,86.53,95800.0,59.2487,59.324,59.0022,59.2487,95800.0
2015-04-06 09:50:00,86.5,86.81,86.45,86.66,57900.0,59.2281,59.4404,59.1939,59.3377,57900.0
2015-04-06 10:00:00,86.66,86.95,86.65,86.78,103900.0,59.3377,59.5362,59.3308,59.4198,103900.0
2015-04-06 10:10:00,86.77,87.15,86.73,87.01,134500.0,59.413,59.6732,59.3856,59.5773,134500.0
2015-04-06 10:20:00,87.02,87.62,86.99,87.6,157600.0,59.5842,59.995,59.5636,59.9813,157600.0
2015-04-06 10:30:00,87.61,87.82,87.6,87.67,111400.0,59.9882,60.1319,59.9813,60.0292,111400.0
2015-04-06 10:40:00,87.66,87.8,87.64,87.76,81700.0,60.0224,60.1182,60.0087,60.0909,81700.0
2015-04-06 10:50:00,87.77,87.96,87.76,87.88,103500.0,60.0977,60.2278,60.0909,60.173,103500.0
2015-04-06 11:00:00,87.89,87.91,87.64,87.68,85600.0,60.1799,60.1936,60.0087,60.0361,85600.0
2015-04-06 11:10:00,87.69,87.69,87.4,87.58,67900.0,60.0429,60.0429,59.8444,59.9676,67900.0
2015-04-06 11:20:00,87.57,87.6,87.4,87.41,77900.0,59.9608,59.9813,59.8444,59.8512,77900.0
2015-04-06 11:30:00,87.4,87.4,87.27,87.33,50900.0,59.8444,59.8444,59.7553,59.7964,50900.0
2015-04-06 11:40:00,87.33,87.5,87.32,87.44,78400.0,59.7964,59.9128,59.7896,59.8718,78400.0
2015-04-06 11:50:00,87.44,87.46,87.12,87.27,81600.0,59.8718,59.8854,59.6526,59.7553,81600.0
2015-04-06 12:00:00,87.27,87.43,87.26,87.42,39400.0,59.7553,59.8649,59.7485,59.8581,39400.0
2015-04-06 12:10:00,87.43,87.47,87.35,87.41,50600.0,59.8649,59.8923,59.8101,59.8512,50600.0
2015-04-06 12:20:00,87.4,87.86,87.35,87.8,370800.0,59.8444,60.1593,59.8101,60.1182,370800.0
2015-04-06 12:30:00,87.8,87.85,87.59,87.61,63500.0,60.1182,60.1525,59.9745,59.9882,63500.0
2015-04-06 12:40:00,87.6,87.61,87.43,87.51,39800.0,59.9813,59.9882,59.8649,59.9197,39800.0
2015-04-06 12:50:00,87.51,87.65,87.5,87.6,41300.0,59.9197,60.0155,59.9128,59.9813,41300.0
2015-04-06 13:00:00,87.59,87.74,87.58,87.66,90700.0,59.9745,60.0772,59.9676,60.0224,90700.0
2015-04-06 13:10:00,87.69,87.89,87.69,87.87,68200.0,60.0429,60.1799,60.0429,60.1662,68200.0
2015-04-06 13:20:00,87.86,87.86,87.72,87.81,71100.0,60.1593,60.1593,60.0635,60.1251,71100.0
2015-04-06 13:30:00,87.84,87.91,87.8,87.88,76900.0,60.1456,60.1936,60.1182,60.173,76900.0
2015-04-06 13:40:00,87.88,87.89,87.73,87.77,56900.0,60.173,60.1799,60.0703,60.0977,56900.0
2015-04-06 13:50:00,87.77,87.87,87.73,87.76,61900.0,60.0977,60.1662,60.0703,60.0909,61900.0
2015-04-06 14:00:00,87.75,87.76,87.52,87.59,125600.0,60.084,60.0909,59.9265,59.9745,125600.0
2015-04-06 14:10:00,87.58,87.83,87.51,87.78,206000.0,59.9676,60.1388,59.9197,60.1046,206000.0
2015-04-06 14:20:00,87.77,87.89,87.76,87.87,344100.0,60.0977,60.1799,60.0909,60.1662,344100.0
2015-04-06 14:30:00,87.87,87.99,87.84,87.97,172300.0,60.1662,60.2483,60.1456,60.2347,172300.0
2015-04-06 14:40:00,87.97,88.07,87.95,87.98,257800.0,60.2347,60.3031,60.221,60.2415,257800.0
2015-04-06 14:50:00,87.98,88.01,87.9,87.99,94700.0,60.2415,60.262,60.1867,60.2483,94700.0
2015-04-06 15:00:00,87.98,88.04,87.87,87.88,241900.0,60.2415,60.2826,60.1662,60.173,241900.0
2015-04-06 15:10:00,87.87,88.04,87.83,87.96,138900.0,60.1662,60.2826,60.1388,60.2278,138900.0
2015-04-06 15:20:00,87.96,88.05,87.91,87.99,211200.0,60.2278,60.2894,60.1936,60.2483,211200.0
2015-04-06 15:30:00,87.99,88.05,87.94,88.0,164700.0,60.2483,60.2894,60.2141,60.2552,164700.0
2015-04-06 15:40:00,87.99,88.04,87.9,87.98,264900.0,60.2483,60.2826,60.1867,60.2415,264900.0
2015-04-06 15:50:00,87.97,88.1,87.88,88.02,602600.0,60.2347,60.3237,60.173,60.2689,602600.0
2015-04-07 09:30:00,87.6,88.25,87.58,88.03,140300.0,59.9813,60.4264,59.9676,60.2757,140300.0
2015-04-07 09:40:00,88.03,88.04,87.62,87.89,106900.0,60.2757,60.2826,59.995,60.1799,106900.0
2015-04-07 09:50:00,87.91,87.98,87.54,87.54,73600.0,60.1936,60.2415,59.9402,59.9402,73600.0
2015-04-07 10:00:00,87.54,87.56,87.12,87.41,90700.0,59.9402,59.9539,59.6526,59.8512,90700.0
2015-04-07 10:10:00,87.38,87.51,87.11,87.19,128400.0,59.8307,59.9197,59.6458,59.7006,128400.0
2015-04-07 10:20:00,87.18,87.49,87.11,87.3,91500.0,59.6937,59.906,59.6458,59.7759,91500.0
2015-04-07 10:30:00,87.3,87.61,87.3,87.5,84200.0,59.7759,59.9882,59.7759,59.9128,84200.0
2015-04-07 10:40:00,87.51,87.99,87.43,87.81,88700.0,59.9197,60.2483,59.8649,60.1251,88700.0
2015-04-07 10:50:00,87.81,87.93,87.75,87.89,60200.0,60.1251,60.2073,60.084,60.1799,60200.0
2015-04-07 11:00:00,87.9,87.9,87.54,87.58,56400.0,60.1867,60.1867,59.9402,59.9676,56400.0
2015-04-07 11:10:00,87.57,87.75,87.51,87.51,49900.0,59.9608,60.084,59.9197,59.9197,49900.0
2015-04-07 11:20:00,87.53,87.76,87.5,87.68,75700.0,59.9334,60.0909,59.9128,60.0361,75700.0
2015-04-07 11:30:00,87.68,87.72,87.54,87.59,45000.0,60.0361,60.0635,59.9402,59.9745,45000.0
2015-04-07 11:40:00,87.59,87.68,87.43,87.66,45000.0,59.9745,60.0361,59.8649,60.0224,45000.0
2015-04-07 11:50:00,87.65,87.65,87.41,87.56,38700.0,60.0155,60.0155,59.8512,59.9539,38700.0
2015-04-07 12:00:00,87.57,87.73,87.57,87.59,47700.0,59.9608,60.0703,59.9608,59.9745,47700.0
2015-04-07 12:10:00,87.57,87.58,87.4,87.44,44400.0,59.9608,59.9676,59.8444,59.8718,44400.0
2015-04-07 12:20:00,87.44,87.61,87.43,87.59,40200.0,59.8718,59.9882,59.8649,59.9745,40200.0
2015-04-07 12:30:00,87.59,87.61,87.45,87.49,40600.0,59.9745,59.9882,59.8786,59.906,40600.0
2015-04-07 12:40:00,87.51,87.52,87.34,87.39,71000.0,59.9197,59.9265,59.8033,59.8375,71000.0
2015-04-07 12:50:00,87.4,87.42,87.28,87.36,38100.0,59.8444,59.8581,59.7622,59.817,38100.0
2015-04-07 13:00:00,87.36,87.54,87.35,87.53,34200.0,59.817,59.9402,59.8101,59.9334,34200.0
2015-04-07 13:10:00,87.53,87.53,87.3,87.38,39400.0,59.9334,59.9334,59.7759,59.8307,39400.0
2015-04-07 13:20:00,87.36,87.45,87.31,87.4,40700.0,59.817,59.8786,59.7827,59.8444,40700.0
2015-04-07 13:30:00,87.4,87.41,87.25,87.26,29300.0,59.8444,59.8512,59.7417,59.7485,29300.0
2015-04-07 13:40:00,87.28,87.39,87.27,87.27,40600.0,59.7622,59.8375,59.7553,59.7553,40600.0
2015-04-07 13:50:00,87.26,87.32,87.24,87.3,42900.0,59.7485,59.7896,59.7348,59.7759,42900.0
2015-04-07 14:00:00,87.31,87.61,87.3,87.59,93000.0,59.7827,59.9882,59.7759,59.9745,93000.0
2015-04-07 14:10:00,87.55,87.73,87.51,87.65,121600.0,59.9471,60.0703,59.9197,60.0155,121600.0
2015-04-07 14:20:00,87.65,87.76,87.55,87.71,82100.0,60.0155,60.0909,59.9471,60.0566,82100.0
2015-04-07 14:30:00,87.71,87.78,87.64,87.68,90000.0,60.0566,60.1046,60.0087,60.0361,90000.0
2015-04-07 14:40:00,87.67,87.8,87.65,87.72,94500.0,60.0292,60.1182,60.0155,60.0635,94500.0
2015-04-07 14:50:00,87.72,87.75,87.59,87.59,84200.0,60.0635,60.084,59.9745,59.9745,84200.0
2015-04-07 15:00:00,87.59,87.74,87.59,87.72,118000.0,59.9745,60.0772,59.9745,60.0635,118000.0
2015-04-07 15:10:00,87.71,87.72,87.6,87.67,174800.0,60.0566,60.0635,59.9813,60.0292,174800.0
2015-04-07 15:20:00,87.66,87.73,87.6,87.67,149800.0,60.0224,60.0703,59.9813,60.0292,149800.0
2015-04-07 15:30:00,87.67,87.71,87.48,87.62,170500.0,60.0292,60.0566,59.8991,59.995,170500.0
2015-04-07 15:40:00,87.62,87.63,87.4,87.49,204000.0,59.995,60.0018,59.8444,59.906,204000.0
2015-04-07 15:50:00,87.48,87.5,87.27,87.28,267300.0,59.8991,59.9128,59.7553,59.7622,267300.0
2015-04-08 09:30:00,87.04,88.43,86.89,88.27,188100.0,59.5979,60.5496,59.4952,60.4401,188100.0
2015-04-08 09:40:00,88.29,88.31,88.03,88.31,66600.0,60.4538,60.4675,60.2757,60.4675,66600.0
2015-04-08 09:50:00,88.28,88.39,88.08,88.34,75300.0,60.4469,60.5222,60.31,60.488,75300.0
2015-04-08 10:00:00,88.34,88.36,87.59,87.62,110500.0,60.488,60.5017,59.9745,59.995,110500.0
2015-04-08 10:10:00,87.6,87.85,87.58,87.67,106900.0,59.9813,60.1525,59.9676,60.0292,106900.0
2015-04-08 10:20:00,87.67,87.99,87.63,87.95,133200.0,60.0292,60.2483,60.0018,60.221,133200.0
2015-04-08 10:30:00,87.93,88.07,87.73,87.81,179600.0,60.2073,60.3031,60.0703,60.1251,179600.0
2015-04-08 10:40:00,87.81,87.99,87.68,87.93,197400.0,60.1251,60.2483,60.0361,60.2073,197400.0
2015-04-08 10:50:00,87.94,88.05,87.9,87.95,126700.0,60.2141,60.2894,60.1867,60.221,126700.0
2015-04-08 11:00:00,87.97,88.11,87.91,88.06,109500.0,60.2347,60.3305,60.1936,60.2963,109500.0
2015-04-08 11:10:00,88.06,88.17,87.96,88.11,151600.0,60.2963,60.3716,60.2278,60.3305,151600.0
2015-04-08 11:20:00,88.12,88.15,87.81,87.95,144800.0,60.3374,60.3579,60.1251,60.221,144800.0
2015-04-08 11:30:00,87.95,88.04,87.83,87.98,249500.0,60.221,60.2826,60.1388,60.2415,249500.0
2015-04-08 11:40:00,87.98,88.05,87.96,88.0,173900.0,60.2415,60.2894,60.2278,60.2552,173900.0
2015-04-08 11:50:00,88.01,88.18,87.96,88.13,81000.0,60.262,60.3784,60.2278,60.3442,81000.0
2015-04-08 12:00:00,88.13,88.26,88.07,88.18,90200.0,60.3442,60.4332,60.3031,60.3784,90200.0
2015-04-08 12:10:00,88.18,88.29,88.1,88.12,53200.0,60.3784,60.4538,60.3237,60.3374,53200.0
2015-04-08 12:20:00,88.12,88.2,88.05,88.09,92700.0,60.3374,60.3921,60.2894,60.3168,92700.0
2015-04-08 12:30:00,88.09,88.13,88.03,88.05,113000.0,60.3168,60.3442,60.2757,60.2894,113000.0
2015-04-08 12:40:00,88.05,88.08,87.95,88.0,76200.0,60.2894,60.31,60.221,60.2552,76200.0
2015-04-08 12:50:00,88.0,88.01,87.87,87.97,237500.0,60.2552,60.262,60.1662,60.2347,237500.0
2015-04-08 13:00:00,87.97,87.98,87.84,87.88,105700.0,60.2347,60.2415,60.1456,60.173,105700.0
2015-04-08 13:10:00,87.89,87.9,87.54,87.58,72700.0,60.1799,60.1867,59.9402,59.9676,72700.0
2015-04-08 13:20:00,87.57,87.67,87.53,87.64,35100.0,59.9608,60.0292,59.9334,60.0087,35100.0
2015-04-08 13:30:00,87.65,87.74,87.64,87.67,56600.0,60.0155,60.0772,60.0087,60.0292,56600.0
2015-04-08 13:40:00,87.67,87.68,87.55,87.59,93400.0,60.0292,60.0361,59.9471,59.9745,93400.0
2015-04-08 13:50:00,87.58,87.59,87.44,87.48,88300.0,59.9676,59.9745,59.8718,59.8991,88300.0
2015-04-08 14:00:00,87.48,87.53,87.18,87.18,100000.0,59.8991,59.9334,59.6937,59.6937,100000.0
2015-04-08 14:10:00,87.22,87.85,87.15,87.74,82400.0,59.7211,60.1525,59.6732,60.0772,82400.0
2015-04-08 14:20:00,87.79,87.93,87.66,87.68,57000.0,60.1114,60.2073,60.0224,60.0361,57000.0
2015-04-08 14:30:00,87.7,87.73,87.5,87.5,79900.0,60.0498,60.0703,59.9128,59.9128,79900.0
2015-04-08 14:40:00,87.51,87.67,87.45,87.67,69400.0,59.9197,60.0292,59.8786,60.0292,69400.0
2015-04-08 14:50:00,87.67,87.7,87.3,87.51,80500.0,60.0292,60.0498,59.7759,59.9197,80500.0
2015-04-08 15:00:00,87.53,87.64,87.5,87.59,62500.0,59.9334,60.0087,59.9128,59.9745,62500.0
2015-04-08 15:10:00,87.58,87.62,87.48,87.51,88100.0,59.9676,59.995,59.8991,59.9197,88100.0
2015-04-08 15:20:00,87.51,87.61,87.43,87.52,128300.0,59.9197,59.9882,59.8649,59.9265,128300.0
2015-04-08 15:30:00,87.51,87.52,87.38,87.5,188800.0,59.9197,59.9265,59.8307,59.9128,188800.0
2015-04-08 15:40:00,87.51,87.64,87.5,87.58,175300.0,59.9197,60.0087,59.9128,59.9676,175300.0
2015-04-08 15:50:00,87.42,87.73,87.12,87.73,462000.0,59.8581,60.0703,59.6526,60.0703,462000.0
2015-04-09 09:30:00,89.5,90.0,89.4,89.86,953400.0,61.2823,61.6246,61.2138,61.5288,953400.0
2015-04-09 09:40:00,89.86,90.43,89.75,89.98,883200.0,61.5288,61.9191,61.4534,61.6109,883200.0
2015-04-09 09:50:00,90.01,90.29,89.75,90.21,801300.0,61.6315,61.8232,61.4534,61.7684,801300.0
2015-04-09 10:00:00,90.21,90.48,90.01,90.39,298300.0,61.7684,61.9533,61.6315,61.8917,298300.0
2015-04-09 10:10:00,90.37,90.37,89.9,90.09,192800.0,61.878,61.878,61.5562,61.6863,192800.0
2015-04-09 10:20:00,90.09,90.22,89.92,90.04,226000.0,61.6863,61.7753,61.5699,61.652,226000.0
2015-04-09 10:30:00,90.05,90.27,90.0,90.27,175700.0,61.6589,61.8095,61.6246,61.8095,175700.0
2015-04-09 10:40:00,90.27,90.47,90.21,90.34,160100.0,61.8095,61.9464,61.7684,61.8574,160100.0
2015-04-09 10:50:00,90.34,90.34,90.23,90.26,89200.0,61.8574,61.8574,61.7821,61.8027,89200.0
2015-04-09 11:00:00,90.25,90.25,89.92,89.96,116700.0,61.7958,61.7958,61.5699,61.5972,116700.0
2015-04-09 11:10:00,89.97,90.05,89.46,89.74,421000.0,61.6041,61.6589,61.2549,61.4466,421000.0
2015-04-09 11:20:00,89.74,89.97,89.64,89.95,112700.0,61.4466,61.6041,61.3781,61.5904,112700.0
2015-04-09 11:30:00,89.92,90.0,89.65,89.81,144700.0,61.5699,61.6246,61.385,61.4945,144700.0
2015-04-09 11:40:00,89.81,90.03,89.79,90.0,98400.0,61.4945,61.6452,61.4808,61.6246,98400.0
2015-04-09 11:50:00,90.0,90.03,89.86,89.98,56400.0,61.6246,61.6452,61.5288,61.6109,56400.0
2015-04-09 12:00:00,89.99,90.01,89.93,89.97,61000.0,61.6178,61.6315,61.5767,61.6041,61000.0
2015-04-09 12:10:00,89.97,90.03,89.94,90.03,73900.0,61.6041,61.6452,61.5835,61.6452,73900.0
2015-04-09 12:20:00,90.02,90.19,90.01,90.15,126200.0,61.6383,61.7547,61.6315,61.7273,126200.0
2015-04-09 12:30:00,90.15,90.17,90.01,90.16,65000.0,61.7273,61.741,61.6315,61.7342,65000.0
2015-04-09 12:40:00,90.15,90.39,90.13,90.39,104100.0,61.7273,61.8917,61.7136,61.8917,104100.0
2015-04-09 12:50:00,90.39,90.74,90.38,90.72,163900.0,61.8917,62.1313,61.8848,62.1176,163900.0
2015-04-09 13:00:00,90.73,90.84,90.66,90.79,164400.0,62.1245,62.1998,62.0765,62.1656,164400.0
2015-04-09 13:10:00,90.82,91.0,90.79,91.0,147000.0,62.1861,62.3093,62.1656,62.3093,147000.0
2015-04-09 13:20:00,90.99,91.2,90.85,91.06,259700.0,62.3025,62.4463,62.2066,62.3504,259700.0
2015-04-09 13:30:00,91.09,91.42,91.02,91.22,194000.0,62.371,62.5969,62.323,62.46,194000.0
2015-04-09 13:40:00,91.22,91.45,91.07,91.22,197700.0,62.46,62.6175,62.3573,62.46,197700.0
2015-04-09 13:50:00,91.23,91.26,91.11,91.18,111900.0,62.4668,62.4874,62.3847,62.4326,111900.0
2015-04-09 14:00:00,91.19,91.21,91.02,91.17,92300.0,62.4394,62.4531,62.323,62.4257,92300.0
2015-04-09 14:10:00,91.16,91.25,91.12,91.25,74400.0,62.4189,62.4805,62.3915,62.4805,74400.0
2015-04-09 14:20:00,91.24,91.25,91.13,91.14,57800.0,62.4737,62.4805,62.3984,62.4052,57800.0
2015-04-09 14:30:00,91.16,91.34,91.06,91.27,130800.0,62.4189,62.5422,62.3504,62.4942,130800.0
2015-04-09 14:40:00,91.26,91.49,91.25,91.47,126500.0,62.4874,62.6449,62.4805,62.6312,126500.0
2015-04-09 14:50:00,91.46,92.03,91.42,92.02,191700.0,62.6243,63.0146,62.5969,63.0078,191700.0
2015-04-09 15:00:00,92.05,93.42,91.88,92.89,918400.0,63.0283,63.9664,62.9119,63.6035,918400.0
2015-04-09 15:10:00,92.88,92.98,92.3,92.42,563600.0,63.5966,63.6651,63.1995,63.2816,563600.0
2015-04-09 15:20:00,92.42,92.73,92.0,92.61,428000.0,63.2816,63.4939,62.9941,63.4117,428000.0
2015-04-09 15:30:00,92.61,92.63,92.36,92.53,316800.0,63.4117,63.4254,63.2406,63.357,316800.0
2015-04-09 15:40:00,92.55,92.7,92.36,92.61,274700.0,63.3707,63.4734,63.2406,63.4117,274700.0
2015-04-09 15:50:00,92.61,92.79,92.57,92.65,459100.0,63.4117,63.535,63.3844,63.4391,459100.0
2015-04-10 09:30:00,92.14,92.5,91.25,91.6,295500.0,63.0899,63.3364,62.4805,62.7202,295500.0
2015-04-10 09:40:00,91.74,91.94,91.49,91.88,211200.0,62.816,62.953,62.6449,62.9119,211200.0
2015-04-10 09:50:00,91.84,91.85,91.05,91.14,130800.0,62.8845,62.8914,62.3436,62.4052,130800.0
2015-04-10 10:00:00,91.21,91.6,90.89,90.97,290300.0,62.4531,62.7202,62.234,62.2888,290300.0
2015-04-10 10:10:00,90.94,90.97,90.3,90.34,221500.0,62.2683,62.2888,61.83,61.8574,221500.0
2015-04-10 10:20:00,90.33,90.76,90.29,90.46,185300.0,61.8506,62.145,61.8232,61.9396,185300.0
2015-04-10 10:30:00,90.46,90.62,90.25,90.34,165300.0,61.9396,62.0492,61.7958,61.8574,165300.0
2015-04-10 10:40:00,90.35,90.62,90.33,90.59,109700.0,61.8643,62.0492,61.8506,62.0286,109700.0
2015-04-10 10:50:00,90.6,90.75,90.48,90.53,150000.0,62.0355,62.1382,61.9533,61.9875,150000.0
2015-04-10 11:00:00,90.53,90.81,90.5,90.78,79600.0,61.9875,62.1793,61.967,62.1587,79600.0
2015-04-10 11:10:00,90.81,90.81,90.59,90.62,74600.0,62.1793,62.1793,62.0286,62.0492,74600.0
2015-04-10 11:20:00,90.62,90.86,90.61,90.85,56100.0,62.0492,62.2135,62.0423,62.2066,56100.0
2015-04-10 11:30:00,90.82,90.94,90.75,90.76,129100.0,62.1861,62.2683,62.1382,62.145,129100.0
2015-04-10 11:40:00,90.79,91.02,90.75,90.9,121600.0,62.1656,62.323,62.1382,62.2409,121600.0
2015-04-10 11:50:00,90.9,90.94,90.7,90.76,87300.0,62.2409,62.2683,62.1039,62.145,87300.0
2015-04-10 12:00:00,90.74,91.11,90.74,91.07,92100.0,62.1313,62.3847,62.1313,62.3573,92100.0
2015-04-10 12:10:00,91.07,91.14,91.03,91.09,53400.0,62.3573,62.4052,62.3299,62.371,53400.0
2015-04-10 12:20:00,91.1,91.11,90.78,90.9,83800.0,62.3778,62.3847,62.1587,62.2409,83800.0
2015-04-10 12:30:00,90.91,91.09,90.9,91.0,81800.0,62.2477,62.371,62.2409,62.3093,81800.0
2015-04-10 12:40:00,91.0,91.25,90.99,91.18,79300.0,62.3093,62.4805,62.3025,62.4326,79300.0
2015-04-10 12:50:00,91.17,91.17,91.0,91.09,51100.0,62.4257,62.4257,62.3093,62.371,51100.0
2015-04-10 13:00:00,91.1,91.2,91.04,91.19,45200.0,62.3778,62.4463,62.3367,62.4394,45200.0
2015-04-10 13:10:00,91.19,91.25,91.18,91.23,47200.0,62.4394,62.4805,62.4326,62.4668,47200.0
2015-04-10 13:20:00,91.2,91.21,90.99,91.04,54100.0,62.4463,62.4531,62.3025,62.3367,54100.0
2015-04-10 13:30:00,91.03,91.25,91.0,91.17,53800.0,62.3299,62.4805,62.3093,62.4257,53800.0
2015-04-10 13:40:00,91.16,91.16,91.0,91.07,73000.0,62.4189,62.4189,62.3093,62.3573,73000.0
2015-04-10 13:50:00,91.07,91.08,90.99,91.04,71300.0,62.3573,62.3641,62.3025,62.3367,71300.0
2015-04-10 14:00:00,91.05,91.25,91.04,91.24,101100.0,62.3436,62.4805,62.3367,62.4737,101100.0
2015-04-10 14:10:00,91.24,91.24,91.09,91.15,72600.0,62.4737,62.4737,62.371,62.4121,72600.0
2015-04-10 14:20:00,91.15,91.39,91.15,91.35,94200.0,62.4121,62.5764,62.4121,62.549,94200.0
2015-04-10 14:30:00,91.35,91.47,91.31,91.41,105900.0,62.549,62.6312,62.5216,62.5901,105900.0
2015-04-10 14:40:00,91.41,91.42,91.32,91.34,77900.0,62.5901,62.5969,62.5285,62.5422,77900.0
2015-04-10 14:50:00,91.34,91.48,91.33,91.48,158300.0,62.5422,62.638,62.5353,62.638,158300.0
2015-04-10 15:00:00,91.48,91.56,91.47,91.52,275800.0,62.638,62.6928,62.6312,62.6654,275800.0
2015-04-10 15:10:00,91.54,91.58,91.49,91.55,262100.0,62.6791,62.7065,62.6449,62.6859,262100.0
2015-04-10 15:20:00,91.55,91.63,91.53,91.63,110700.0,62.6859,62.7407,62.6722,62.7407,110700.0
2015-04-10 15:30:00,91.63,91.69,91.59,91.67,108300.0,62.7407,62.7818,62.7133,62.7681,108300.0
2015-04-10 15:40:00,91.66,91.78,91.64,91.73,255900.0,62.7613,62.8434,62.7476,62.8092,255900.0
2015-04-10 15:50:00,91.72,92.05,91.72,92.01,514500.0,62.8023,63.0283,62.8023,63.0009,514500.0
2015-04-13 09:30:00,91.72,92.6,91.43,92.28,202700.0,62.8023,63.4049,62.6038,63.1858,202700.0
2015-04-13 09:40:00,92.35,92.55,92.25,92.31,122800.0,63.2337,63.3707,63.1652,63.2063,122800.0
2015-04-13 09:50:00,92.28,92.42,92.23,92.39,68500.0,63.1858,63.2816,63.1516,63.2611,68500.0
2015-04-13 10:00:00,92.4,92.42,92.29,92.32,66400.0,63.268,63.2816,63.1926,63.2132,66400.0
2015-04-13 10:10:00,92.37,92.37,92.28,92.33,75300.0,63.2474,63.2474,63.1858,63.22,75300.0
2015-04-13 10:20:00,92.32,92.6,92.28,92.41,148700.0,63.2132,63.4049,63.1858,63.2748,148700.0
2015-04-13 10:30:00,92.46,92.51,92.32,92.44,125200.0,63.309,63.3433,63.2132,63.2953,125200.0
2015-04-13 10:40:00,92.44,92.5,92.38,92.44,129600.0,63.2953,63.3364,63.2543,63.2953,129600.0
2015-04-13 10:50:00,92.42,92.48,92.35,92.41,85000.0,63.2816,63.3227,63.2337,63.2748,85000.0
2015-04-13 11:00:00,92.41,92.74,92.4,92.72,79300.0,63.2748,63.5008,63.268,63.4871,79300.0
2015-04-13 11:10:00,92.71,92.73,92.52,92.68,94000.0,63.4802,63.4939,63.3501,63.4597,94000.0
2015-04-13 11:20:00,92.68,92.74,92.51,92.52,67000.0,63.4597,63.5008,63.3433,63.3501,67000.0
2015-04-13 11:30:00,92.53,92.65,92.48,92.48,44300.0,63.357,63.4391,63.3227,63.3227,44300.0
2015-04-13 11:40:00,92.48,92.51,92.41,92.44,42700.0,63.3227,63.3433,63.2748,63.2953,42700.0
2015-04-13 11:50:00,92.45,92.46,92.34,92.44,56400.0,63.3022,63.309,63.2269,63.2953,56400.0
2015-04-13 12:00:00,92.45,92.46,92.35,92.41,52400.0,63.3022,63.309,63.2337,63.2748,52400.0
2015-04-13 12:10:00,92.42,92.49,92.37,92.43,60000.0,63.2816,63.3296,63.2474,63.2885,60000.0
2015-04-13 12:20:00,92.41,92.47,92.39,92.44,40100.0,63.2748,63.3159,63.2611,63.2953,40100.0
2015-04-13 12:30:00,92.45,92.54,92.4,92.51,45600.0,63.3022,63.3638,63.268,63.3433,45600.0
2015-04-13 12:40:00,92.52,92.61,92.48,92.5,53200.0,63.3501,63.4117,63.3227,63.3364,53200.0
2015-04-13 12:50:00,92.5,92.55,92.44,92.47,15700.0,63.3364,63.3707,63.2953,63.3159,15700.0
2015-04-13 13:00:00,92.45,92.55,92.33,92.5,109800.0,63.3022,63.3707,63.22,63.3364,109800.0
2015-04-13 13:10:00,92.5,92.61,92.43,92.48,73800.0,63.3364,63.4117,63.2885,63.3227,73800.0
2015-04-13 13:20:00,92.48,92.5,92.23,92.24,87100.0,63.3227,63.3364,63.1516,63.1584,87100.0
2015-04-13 13:30:00,92.25,92.25,92.1,92.1,57200.0,63.1652,63.1652,63.0625,63.0625,57200.0
2015-04-13 13:40:00,92.1,92.12,91.91,91.92,66100.0,63.0625,63.0762,62.9324,62.9393,66100.0
2015-04-13 13:50:00,91.93,92.0,91.88,92.0,41300.0,62.9461,62.9941,62.9119,62.9941,41300.0
2015-04-13 14:00:00,92.0,92.0,91.93,91.96,53500.0,62.9941,62.9941,62.9461,62.9667,53500.0
2015-04-13 14:10:00,91.95,91.98,91.88,91.92,35500.0,62.9598,62.9804,62.9119,62.9393,35500.0
2015-04-13 14:20:00,91.93,92.0,91.88,91.99,43200.0,62.9461,62.9941,62.9119,62.9872,43200.0
2015-04-13 14:30:00,91.98,92.01,91.96,91.99,58100.0,62.9804,63.0009,62.9667,62.9872,58100.0
2015-04-13 14:40:00,92.0,92.27,91.99,92.05,111000.0,62.9941,63.1789,62.9872,63.0283,111000.0
2015-04-13 14:50:00,92.06,92.14,91.94,91.94,52800.0,63.0351,63.0899,62.953,62.953,52800.0
2015-04-13 15:00:00,91.95,91.97,91.75,91.92,96100.0,62.9598,62.9735,62.8229,62.9393,96100.0
2015-04-13 15:10:00,91.92,91.94,91.78,91.78,59100.0,62.9393,62.953,62.8434,62.8434,59100.0
2015-04-13 15:20:00,91.79,91.8,91.63,91.65,62200.0,62.8503,62.8571,62.7407,62.7544,62200.0
2015-04-13 15:30:00,91.65,91.72,91.62,91.69,77500.0,62.7544,62.8023,62.7339,62.7818,77500.0
2015-04-13 15:40:00,91.69,91.85,91.69,91.72,104200.0,62.7818,62.8914,62.7818,62.8023,104200.0
2015-04-13 15:50:00,91.61,91.82,91.3,91.73,360900.0,62.727,62.8708,62.5148,62.8092,360900.0
2015-04-14 09:30:00,91.39,92.26,91.24,92.2,148600.0,62.5764,63.1721,62.4737,63.131,148600.0
2015-04-14 09:40:00,92.18,92.23,91.84,91.9,61100.0,63.1173,63.1516,62.8845,62.9256,61100.0
2015-04-14 09:50:00,91.91,91.97,91.38,91.44,45300.0,62.9324,62.9735,62.5695,62.6106,45300.0
2015-04-14 10:00:00,91.48,91.57,91.08,91.17,100600.0,62.638,62.6996,62.3641,62.4257,100600.0
2015-04-14 10:10:00,91.17,91.68,91.12,91.6,65700.0,62.4257,62.775,62.3915,62.7202,65700.0
2015-04-14 10:20:00,91.57,91.67,91.53,91.66,36800.0,62.6996,62.7681,62.6722,62.7613,36800.0
2015-04-14 10:30:00,91.7,91.7,91.3,91.48,52300.0,62.7886,62.7886,62.5148,62.638,52300.0
2015-04-14 10:40:00,91.49,91.77,91.37,91.77,43300.0,62.6449,62.8366,62.5627,62.8366,43300.0
2015-04-14 10:50:00,91.79,92.0,91.73,91.98,62000.0,62.8503,62.9941,62.8092,62.9804,62000.0
2015-04-14 11:00:00,91.98,92.12,91.98,92.07,95500.0,62.9804,63.0762,62.9804,63.042,95500.0
2015-04-14 11:10:00,92.08,92.4,92.08,92.37,82800.0,63.0488,63.268,63.0488,63.2474,82800.0
2015-04-14 11:20:00,92.34,92.36,92.1,92.17,34800.0,63.2269,63.2406,63.0625,63.1105,34800.0
2015-04-14 11:30:00,92.15,92.17,91.78,91.8,31800.0,63.0968,63.1105,62.8434,62.8571,31800.0
2015-04-14 11:40:00,91.79,91.82,91.69,91.75,41600.0,62.8503,62.8708,62.7818,62.8229,41600.0
2015-04-14 11:50:00,91.74,91.84,91.72,91.81,28600.0,62.816,62.8845,62.8023,62.864,28600.0
2015-04-14 12:00:00,91.82,91.98,91.81,91.97,29600.0,62.8708,62.9804,62.864,62.9735,29600.0
2015-04-14 12:10:00,91.98,92.18,91.95,92.13,35900.0,62.9804,63.1173,62.9598,63.0831,35900.0
2015-04-14 12:20:00,92.13,92.21,92.12,92.19,23600.0,63.0831,63.1379,63.0762,63.1242,23600.0
2015-04-14 12:30:00,92.2,92.57,92.2,92.42,90700.0,63.131,63.3844,63.131,63.2816,90700.0
2015-04-14 12:40:00,92.44,92.44,92.17,92.17,24900.0,63.2953,63.2953,63.1105,63.1105,24900.0
2015-04-14 12:50:00,92.17,92.24,92.1,92.13,27200.0,63.1105,63.1584,63.0625,63.0831,27200.0
2015-04-14 13:00:00,92.12,92.13,91.97,91.99,25200.0,63.0762,63.0831,62.9735,62.9872,25200.0
2015-04-14 13:10:00,91.97,92.05,91.91,91.94,22900.0,62.9735,63.0283,62.9324,62.953,22900.0
2015-04-14 13:20:00,91.94,92.0,91.9,91.97,29300.0,62.953,62.9941,62.9256,62.9735,29300.0
2015-04-14 13:30:00,91.98,92.2,91.98,92.19,92100.0,62.9804,63.131,62.9804,63.1242,92100.0
2015-04-14 13:40:00,92.19,92.39,92.17,92.2,145300.0,63.1242,63.2611,63.1105,63.131,145300.0
2015-04-14 13:50:00,92.23,92.25,92.19,92.22,26400.0,63.1516,63.1652,63.1242,63.1447,26400.0
2015-04-14 14:00:00,92.22,92.22,92.0,92.11,35300.0,63.1447,63.1447,62.9941,63.0694,35300.0
2015-04-14 14:10:00,92.11,92.13,91.94,91.97,33800.0,63.0694,63.0831,62.953,62.9735,33800.0
2015-04-14 14:20:00,91.98,92.06,91.93,92.02,23000.0,62.9804,63.0351,62.9461,63.0078,23000.0
2015-04-14 14:30:00,92.03,92.08,91.82,91.82,28200.0,63.0146,63.0488,62.8708,62.8708,28200.0
2015-04-14 14:40:00,91.83,91.88,91.75,91.75,42500.0,62.8777,62.9119,62.8229,62.8229,42500.0
2015-04-14 14:50:00,91.76,91.88,91.76,91.85,40700.0,62.8297,62.9119,62.8297,62.8914,40700.0
2015-04-14 15:00:00,91.84,91.92,91.79,91.79,55200.0,62.8845,62.9393,62.8503,62.8503,55200.0
2015-04-14 15:10:00,91.8,91.91,91.78,91.82,82900.0,62.8571,62.9324,62.8434,62.8708,82900.0
2015-04-14 15:20:00,91.81,91.82,91.65,91.69,56600.0,62.864,62.8708,62.7544,62.7818,56600.0
2015-04-14 15:30:00,91.68,91.88,91.67,91.86,76900.0,62.775,62.9119,62.7681,62.8982,76900.0
2015-04-14 15:40:00,91.86,92.0,91.79,91.89,130000.0,62.8982,62.9941,62.8503,62.9187,130000.0
2015-04-14 15:50:00,91.89,91.99,91.75,91.97,237600.0,62.9187,62.9872,62.8229,62.9735,237600.0
2015-04-15 09:30:00,92.0,92.2,91.56,91.61,144100.0,62.9941,63.131,62.6928,62.727,144100.0
2015-04-15 09:40:00,91.61,91.84,91.25,91.83,125300.0,62.727,62.8845,62.4805,62.8777,125300.0
2015-04-15 09:50:00,91.81,92.23,91.81,92.16,205900.0,62.864,63.1516,62.864,63.1036,205900.0
2015-04-15 10:00:00,92.17,92.66,92.16,92.6,276100.0,63.1105,63.446,63.1036,63.4049,276100.0
2015-04-15 10:10:00,92.61,92.61,92.09,92.15,120400.0,63.4117,63.4117,63.0557,63.0968,120400.0
2015-04-15 10:20:00,92.15,92.34,92.02,92.18,59600.0,63.0968,63.2269,63.0078,63.1173,59600.0
2015-04-15 10:30:00,92.2,92.41,92.18,92.31,68300.0,63.131,63.2748,63.1173,63.2063,68300.0
2015-04-15 10:40:00,92.32,92.58,92.3,92.35,106500.0,63.2132,63.3912,63.1995,63.2337,106500.0
2015-04-15 10:50:00,92.38,92.41,92.07,92.07,41700.0,63.2543,63.2748,63.042,63.042,41700.0
2015-04-15 11:00:00,92.06,92.14,91.91,91.93,46500.0,63.0351,63.0899,62.9324,62.9461,46500.0
2015-04-15 11:10:00,91.92,91.96,91.73,91.81,33500.0,62.9393,62.9667,62.8092,62.864,33500.0
2015-04-15 11:20:00,91.8,91.87,91.75,91.86,31600.0,62.8571,62.9051,62.8229,62.8982,31600.0
2015-04-15 11:30:00,91.87,91.87,91.51,91.52,68000.0,62.9051,62.9051,62.6586,62.6654,68000.0
2015-04-15 11:40:00,91.51,91.65,91.43,91.65,70000.0,62.6586,62.7544,62.6038,62.7544,70000.0
2015-04-15 11:50:00,91.66,91.84,91.63,91.71,43100.0,62.7613,62.8845,62.7407,62.7955,43100.0
2015-04-15 12:00:00,91.7,91.72,91.55,91.64,31600.0,62.7886,62.8023,62.6859,62.7476,31600.0
2015-04-15 12:10:00,91.63,91.64,91.47,91.53,34100.0,62.7407,62.7476,62.6312,62.6722,34100.0
2015-04-15 12:20:00,91.54,91.56,91.44,91.48,28700.0,62.6791,62.6928,62.6106,62.638,28700.0
2015-04-15 12:30:00,91.49,91.56,91.32,91.56,42200.0,62.6449,62.6928,62.5285,62.6928,42200.0
2015-04-15 12:40:00,91.57,91.59,91.41,91.47,30900.0,62.6996,62.7133,62.5901,62.6312,30900.0
2015-04-15 12:50:00,91.46,91.54,91.45,91.46,32700.0,62.6243,62.6791,62.6175,62.6243,32700.0
2015-04-15 13:00:00,91.48,91.61,91.36,91.42,39600.0,62.638,62.727,62.5558,62.5969,39600.0
2015-04-15 13:10:00,91.41,91.5,91.37,91.46,60800.0,62.5901,62.6517,62.5627,62.6243,60800.0
2015-04-15 13:20:00,91.47,91.69,91.46,91.69,28900.0,62.6312,62.7818,62.6243,62.7818,28900.0
2015-04-15 13:30:00,91.67,91.72,91.5,91.54,34300.0,62.7681,62.8023,62.6517,62.6791,34300.0
2015-04-15 13:40:00,91.54,91.62,91.43,91.46,41300.0,62.6791,62.7339,62.6038,62.6243,41300.0
2015-04-15 13:50:00,91.44,91.51,91.39,91.41,35500.0,62.6106,62.6586,62.5764,62.5901,35500.0
2015-04-15 14:00:00,91.43,91.5,91.39,91.5,41400.0,62.6038,62.6517,62.5764,62.6517,41400.0
2015-04-15 14:10:00,91.51,91.54,91.45,91.46,28800.0,62.6586,62.6791,62.6175,62.6243,28800.0
2015-04-15 14:20:00,91.47,91.54,91.32,91.39,46200.0,62.6312,62.6791,62.5285,62.5764,46200.0
2015-04-15 14:30:00,91.38,91.43,91.27,91.35,45200.0,62.5695,62.6038,62.4942,62.549,45200.0
2015-04-15 14:40:00,91.34,91.41,91.33,91.38,69500.0,62.5422,62.5901,62.5353,62.5695,69500.0
2015-04-15 14:50:00,91.39,91.48,91.36,91.37,43000.0,62.5764,62.638,62.5558,62.5627,43000.0
2015-04-15 15:00:00,91.37,91.45,91.35,91.4,70500.0,62.5627,62.6175,62.549,62.5832,70500.0
2015-04-15 15:10:00,91.39,91.54,91.37,91.42,62600.0,62.5764,62.6791,62.5627,62.5969,62600.0
2015-04-15 15:20:00,91.42,91.63,91.34,91.62,112700.0,62.5969,62.7407,62.5422,62.7339,112700.0
2015-04-15 15:30:00,91.63,91.66,91.55,91.55,95900.0,62.7407,62.7613,62.6859,62.6859,95900.0
2015-04-15 15:40:00,91.56,91.68,91.51,91.58,144700.0,62.6928,62.775,62.6586,62.7065,144700.0
2015-04-15 15:50:00,91.58,91.63,91.48,91.55,291500.0,62.7065,62.7407,62.638,62.6859,291500.0
2015-04-16 09:30:00,90.94,91.29,89.49,89.69,437400.0,62.2683,62.5079,61.2754,61.4124,437400.0
2015-04-16 09:40:00,89.69,89.98,89.34,89.98,297000.0,61.4124,61.6109,61.1727,61.6109,297000.0
2015-04-16 09:50:00,89.98,90.6,89.79,90.45,144200.0,61.6109,62.0355,61.4808,61.9328,144200.0
2015-04-16 10:00:00,90.45,90.54,89.99,90.02,152000.0,61.9328,61.9944,61.6178,61.6383,152000.0
2015-04-16 10:10:00,90.03,90.21,89.95,89.95,191600.0,61.6452,61.7684,61.5904,61.5904,191600.0
2015-04-16 10:20:00,89.95,90.02,89.84,89.93,96300.0,61.5904,61.6383,61.5151,61.5767,96300.0
2015-04-16 10:30:00,89.93,89.93,89.58,89.85,168600.0,61.5767,61.5767,61.337,61.5219,168600.0
2015-04-16 10:40:00,89.86,90.21,89.86,90.2,75600.0,61.5288,61.7684,61.5288,61.7616,75600.0
2015-04-16 10:50:00,90.22,90.25,89.81,89.81,61700.0,61.7753,61.7958,61.4945,61.4945,61700.0
2015-04-16 11:00:00,89.84,90.08,89.81,90.02,79300.0,61.5151,61.6794,61.4945,61.6383,79300.0
2015-04-16 11:10:00,90.03,90.08,89.96,90.04,65200.0,61.6452,61.6794,61.5972,61.652,65200.0
2015-04-16 11:20:00,90.03,90.05,89.98,90.02,60000.0,61.6452,61.6589,61.6109,61.6383,60000.0
2015-04-16 11:30:00,90.01,90.04,89.95,90.01,57500.0,61.6315,61.652,61.5904,61.6315,57500.0
2015-04-16 11:40:00,90.0,90.01,89.8,89.94,107700.0,61.6246,61.6315,61.4877,61.5835,107700.0
2015-04-16 11:50:00,89.94,89.99,89.92,89.94,61800.0,61.5835,61.6178,61.5699,61.5835,61800.0
2015-04-16 12:00:00,89.96,89.96,89.77,89.89,84500.0,61.5972,61.5972,61.4671,61.5493,84500.0
2015-04-16 12:10:00,89.88,89.9,89.77,89.79,80500.0,61.5425,61.5562,61.4671,61.4808,80500.0
2015-04-16 12:20:00,89.78,89.82,89.75,89.82,122500.0,61.474,61.5014,61.4534,61.5014,122500.0
2015-04-16 12:30:00,89.81,89.82,89.68,89.69,131100.0,61.4945,61.5014,61.4055,61.4124,131100.0
2015-04-16 12:40:00,89.69,89.76,89.69,89.72,85000.0,61.4124,61.4603,61.4124,61.4329,85000.0
2015-04-16 12:50:00,89.72,89.72,89.58,89.63,46200.0,61.4329,61.4329,61.337,61.3713,46200.0
2015-04-16 13:00:00,89.61,89.85,89.61,89.78,124600.0,61.3576,61.5219,61.3576,61.474,124600.0
2015-04-16 13:10:00,89.78,89.81,89.73,89.76,347700.0,61.474,61.4945,61.4398,61.4603,347700.0
2015-04-16 13:20:00,89.76,89.81,89.6,89.61,263200.0,61.4603,61.4945,61.3507,61.3576,263200.0
2015-04-16 13:30:00,89.6,89.83,89.6,89.74,117500.0,61.3507,61.5082,61.3507,61.4466,117500.0
2015-04-16 13:40:00,89.73,89.83,89.7,89.77,144400.0,61.4398,61.5082,61.4192,61.4671,144400.0
2015-04-16 13:50:00,89.78,89.78,89.6,89.62,77000.0,61.474,61.474,61.3507,61.3644,77000.0
2015-04-16 14:00:00,89.62,89.65,89.5,89.55,104500.0,61.3644,61.385,61.2823,61.3165,104500.0
2015-04-16 14:10:00,89.55,89.56,89.37,89.42,122700.0,61.3165,61.3234,61.1933,61.2275,122700.0
2015-04-16 14:20:00,89.42,89.43,89.33,89.36,128300.0,61.2275,61.2343,61.1659,61.1864,128300.0
2015-04-16 14:30:00,89.35,89.46,89.34,89.42,178500.0,61.1796,61.2549,61.1727,61.2275,178500.0
2015-04-16 14:40:00,89.42,89.61,89.4,89.6,143900.0,61.2275,61.3576,61.2138,61.3507,143900.0
2015-04-16 14:50:00,89.6,89.62,89.33,89.33,139800.0,61.3507,61.3644,61.1659,61.1659,139800.0
2015-04-16 15:00:00,89.34,89.36,89.25,89.35,167500.0,61.1727,61.1864,61.1111,61.1796,167500.0
2015-04-16 15:10:00,89.36,89.38,89.28,89.29,168300.0,61.1864,61.2001,61.1316,61.1385,168300.0
2015-04-16 15:20:00,89.29,89.33,89.24,89.27,192800.0,61.1385,61.1659,61.1042,61.1248,192800.0
2015-04-16 15:30:00,89.27,89.46,89.26,89.45,273100.0,61.1248,61.2549,61.1179,61.248,273100.0
2015-04-16 15:40:00,89.45,89.45,89.08,89.23,367100.0,61.248,61.248,60.9947,61.0974,367100.0
2015-04-16 15:50:00,89.23,89.55,89.07,89.53,999300.0,61.0974,61.3165,60.9878,61.3028,999300.0
2015-04-17 09:30:00,88.46,89.59,88.38,89.53,889700.0,60.5702,61.3439,60.5154,61.3028,889700.0
2015-04-17 09:40:00,89.54,89.54,88.5,88.95,523400.0,61.3097,61.3097,60.5976,60.9057,523400.0
2015-04-17 09:50:00,88.95,88.95,88.11,88.73,359100.0,60.9057,60.9057,60.3305,60.755,359100.0
2015-04-17 10:00:00,88.71,88.71,88.48,88.57,213800.0,60.7413,60.7413,60.5839,60.6455,213800.0
2015-04-17 10:10:00,88.58,88.83,88.45,88.45,229200.0,60.6523,60.8235,60.5633,60.5633,229200.0
2015-04-17 10:20:00,88.48,88.56,87.88,87.96,177400.0,60.5839,60.6386,60.173,60.2278,177400.0
2015-04-17 10:30:00,87.97,88.24,87.94,88.06,166600.0,60.2347,60.4195,60.2141,60.2963,166600.0
2015-04-17 10:40:00,88.07,88.24,87.87,87.98,186900.0,60.3031,60.4195,60.1662,60.2415,186900.0
2015-04-17 10:50:00,87.98,87.98,87.8,87.93,176400.0,60.2415,60.2415,60.1182,60.2073,176400.0
2015-04-17 11:00:00,87.93,88.06,87.88,88.04,344800.0,60.2073,60.2963,60.173,60.2826,344800.0
2015-04-17 11:10:00,88.02,88.11,87.98,88.04,180600.0,60.2689,60.3305,60.2415,60.2826,180600.0
2015-04-17 11:20:00,88.04,88.25,88.01,88.03,258800.0,60.2826,60.4264,60.262,60.2757,258800.0
2015-04-17 11:30:00,88.04,88.04,87.74,87.8,226600.0,60.2826,60.2826,60.0772,60.1182,226600.0
2015-04-17 11:40:00,87.79,87.85,87.67,87.76,294700.0,60.1114,60.1525,60.0292,60.0909,294700.0
2015-04-17 11:50:00,87.77,87.8,87.52,87.55,229800.0,60.0977,60.1182,59.9265,59.9471,229800.0
2015-04-17 12:00:00,87.56,87.65,87.43,87.44,301500.0,59.9539,60.0155,59.8649,59.8718,301500.0
2015-04-17 12:10:00,87.44,87.59,87.41,87.48,113200.0,59.8718,59.9745,59.8512,59.8991,113200.0
2015-04-17 12:20:00,87.48,87.54,87.31,87.36,121300.0,59.8991,59.9402,59.7827,59.817,121300.0
2015-04-17 12:30:00,87.35,87.58,87.31,87.56,164400.0,59.8101,59.9676,59.7827,59.9539,164400.0
2015-04-17 12:40:00,87.56,87.58,87.4,87.44,339700.0,59.9539,59.9676,59.8444,59.8718,339700.0
2015-04-17 12:50:00,87.43,87.55,87.42,87.47,150600.0,59.8649,59.9471,59.8581,59.8923,150600.0
2015-04-17 13:00:00,87.46,87.48,87.38,87.42,81800.0,59.8854,59.8991,59.8307,59.8581,81800.0
2015-04-17 13:10:00,87.42,87.46,87.32,87.38,81700.0,59.8581,59.8854,59.7896,59.8307,81700.0
2015-04-17 13:20:00,87.38,87.41,87.16,87.17,125000.0,59.8307,59.8512,59.68,59.6869,125000.0
2015-04-17 13:30:00,87.18,87.18,86.81,86.94,235500.0,59.6937,59.6937,59.4404,59.5294,235500.0
2015-04-17 13:40:00,86.93,87.06,86.93,86.98,247500.0,59.5225,59.6116,59.5225,59.5568,247500.0
2015-04-17 13:50:00,86.97,87.09,86.65,86.65,368700.0,59.5499,59.6321,59.3308,59.3308,368700.0
2015-04-17 14:00:00,86.66,86.7,86.44,86.57,947200.0,59.3377,59.3651,59.187,59.276,947200.0
2015-04-17 14:10:00,86.57,86.69,86.4,86.64,306600.0,59.276,59.3582,59.1596,59.324,306600.0
2015-04-17 14:20:00,86.64,86.96,86.63,86.76,201700.0,59.324,59.5431,59.3171,59.4061,201700.0
2015-04-17 14:30:00,86.75,86.75,86.57,86.7,455500.0,59.3993,59.3993,59.276,59.3651,455500.0
2015-04-17 14:40:00,86.7,86.72,86.15,86.17,575700.0,59.3651,59.3788,58.9885,59.0022,575700.0
2015-04-17 14:50:00,86.18,86.18,85.86,86.04,382300.0,59.009,59.009,58.7899,58.9131,382300.0
2015-04-17 15:00:00,86.02,86.44,86.01,86.19,315200.0,58.8995,59.187,58.8926,59.0159,315200.0
2015-04-17 15:10:00,86.2,86.49,86.18,86.42,216200.0,59.0227,59.2213,59.009,59.1733,216200.0
2015-04-17 15:20:00,86.4,86.6,86.4,86.57,359800.0,59.1596,59.2966,59.1596,59.276,359800.0
2015-04-17 15:30:00,86.56,87.1,86.56,87.08,449400.0,59.2692,59.6389,59.2692,59.6253,449400.0
2015-04-17 15:40:00,87.09,87.35,86.98,86.99,627200.0,59.6321,59.8101,59.5568,59.5636,627200.0
2015-04-17 15:50:00,86.99,87.0,86.9,86.99,1006700.0,59.5636,59.5705,59.502,59.5636,1006700.0
2015-04-20 09:30:00,87.51,87.86,87.31,87.47,347100.0,59.9197,60.1593,59.7827,59.8923,347100.0
2015-04-20 09:40:00,87.49,88.06,87.47,87.94,397300.0,59.906,60.2963,59.8923,60.2141,397300.0
2015-04-20 09:50:00,87.94,88.22,87.89,88.0,104500.0,60.2141,60.4058,60.1799,60.2552,104500.0
2015-04-20 10:00:00,88.0,88.22,87.77,87.8,82400.0,60.2552,60.4058,60.0977,60.1182,82400.0
2015-04-20 10:10:00,87.8,87.85,87.6,87.68,86100.0,60.1182,60.1525,59.9813,60.0361,86100.0
2015-04-20 10:20:00,87.69,87.93,87.66,87.7,156100.0,60.0429,60.2073,60.0224,60.0498,156100.0
2015-04-20 10:30:00,87.71,87.89,87.59,87.59,71800.0,60.0566,60.1799,59.9745,59.9745,71800.0
2015-04-20 10:40:00,87.59,87.7,87.45,87.49,140900.0,59.9745,60.0498,59.8786,59.906,140900.0
2015-04-20 10:50:00,87.5,87.62,87.39,87.54,92100.0,59.9128,59.995,59.8375,59.9402,92100.0
2015-04-20 11:00:00,87.5,87.71,87.5,87.53,82100.0,59.9128,60.0566,59.9128,59.9334,82100.0
2015-04-20 11:10:00,87.53,87.74,87.45,87.48,107900.0,59.9334,60.0772,59.8786,59.8991,107900.0
2015-04-20 11:20:00,87.48,87.74,87.47,87.7,100000.0,59.8991,60.0772,59.8923,60.0498,100000.0
2015-04-20 11:30:00,87.7,87.8,87.69,87.73,112700.0,60.0498,60.1182,60.0429,60.0703,112700.0
2015-04-20 11:40:00,87.74,87.77,87.58,87.66,172000.0,60.0772,60.0977,59.9676,60.0224,172000.0
2015-04-20 11:50:00,87.66,87.75,87.5,87.7,67700.0,60.0224,60.084,59.9128,60.0498,67700.0
2015-04-20 12:00:00,87.69,87.71,87.46,87.46,100700.0,60.0429,60.0566,59.8854,59.8854,100700.0
2015-04-20 12:10:00,87.48,87.6,87.47,87.49,44700.0,59.8991,59.9813,59.8923,59.906,44700.0
2015-04-20 12:20:00,87.48,87.53,87.39,87.39,53500.0,59.8991,59.9334,59.8375,59.8375,53500.0
2015-04-20 12:30:00,87.39,87.41,87.21,87.24,67500.0,59.8375,59.8512,59.7143,59.7348,67500.0
2015-04-20 12:40:00,87.25,87.39,87.24,87.27,55200.0,59.7417,59.8375,59.7348,59.7553,55200.0
2015-04-20 12:50:00,87.29,87.65,87.27,87.52,134000.0,59.769,60.0155,59.7553,59.9265,134000.0
2015-04-20 13:00:00,87.51,87.52,87.37,87.47,65800.0,59.9197,59.9265,59.8238,59.8923,65800.0
2015-04-20 13:10:00,87.47,87.51,87.19,87.28,68900.0,59.8923,59.9197,59.7006,59.7622,68900.0
2015-04-20 13:20:00,87.3,87.43,87.27,87.33,69800.0,59.7759,59.8649,59.7553,59.7964,69800.0
2015-04-20 13:30:00,87.33,87.44,87.2,87.42,331800.0,59.7964,59.8718,59.7074,59.8581,331800.0
2015-04-20 13:40:00,87.43,87.59,87.42,87.47,53100.0,59.8649,59.9745,59.8581,59.8923,53100.0
2015-04-20 13:50:00,87.47,87.48,87.25,87.3,62600.0,59.8923,59.8991,59.7417,59.7759,62600.0
2015-04-20 14:00:00,87.3,87.3,87.21,87.22,58900.0,59.7759,59.7759,59.7143,59.7211,58900.0
2015-04-20 14:10:00,87.22,87.4,87.2,87.32,163000.0,59.7211,59.8444,59.7074,59.7896,163000.0
2015-04-20 14:20:00,87.32,87.35,87.25,87.26,37900.0,59.7896,59.8101,59.7417,59.7485,37900.0
2015-04-20 14:30:00,87.26,87.26,87.1,87.13,67900.0,59.7485,59.7485,59.6389,59.6595,67900.0
2015-04-20 14:40:00,87.11,87.25,87.11,87.17,102800.0,59.6458,59.7417,59.6458,59.6869,102800.0
2015-04-20 14:50:00,87.18,87.19,86.87,86.95,97200.0,59.6937,59.7006,59.4815,59.5362,97200.0
2015-04-20 15:00:00,86.97,87.13,86.91,87.12,85700.0,59.5499,59.6595,59.5088,59.6526,85700.0
2015-04-20 15:10:00,87.13,87.15,86.98,87.12,141200.0,59.6595,59.6732,59.5568,59.6526,141200.0
2015-04-20 15:20:00,87.12,87.14,87.0,87.03,105800.0,59.6526,59.6663,59.5705,59.591,105800.0
2015-04-20 15:30:00,87.04,87.09,86.99,87.01,125200.0,59.5979,59.6321,59.5636,59.5773,125200.0
2015-04-20 15:40:00,87.0,87.14,86.97,87.11,295200.0,59.5705,59.6663,59.5499,59.6458,295200.0
2015-04-20 15:50:00,87.11,87.35,87.05,87.11,570600.0,59.6458,59.8101,59.6047,59.6458,570600.0
2015-04-21 09:30:00,87.28,87.74,87.28,87.72,135100.0,59.7622,60.0772,59.7622,60.0635,135100.0
2015-04-21 09:40:00,87.69,87.9,87.4,87.79,57600.0,60.0429,60.1867,59.8444,60.1114,57600.0
2015-04-21 09:50:00,87.73,88.0,87.69,87.69,73600.0,60.0703,60.2552,60.0429,60.0429,73600.0
2015-04-21 10:00:00,87.65,87.76,87.32,87.47,62700.0,60.0155,60.0909,59.7896,59.8923,62700.0
2015-04-21 10:10:00,87.49,87.87,87.49,87.86,78200.0,59.906,60.1662,59.906,60.1593,78200.0
2015-04-21 10:20:00,87.88,88.24,87.79,88.24,182700.0,60.173,60.4195,60.1114,60.4195,182700.0
2015-04-21 10:30:00,88.24,88.25,87.95,87.99,246300.0,60.4195,60.4264,60.221,60.2483,246300.0
2015-04-21 10:40:00,87.99,88.0,87.76,87.86,69800.0,60.2483,60.2552,60.0909,60.1593,69800.0
2015-04-21 10:50:00,87.85,87.98,87.75,87.76,72200.0,60.1525,60.2415,60.084,60.0909,72200.0
2015-04-21 11:00:00,87.77,87.91,87.67,87.83,110900.0,60.0977,60.1936,60.0292,60.1388,110900.0
2015-04-21 11:10:00,87.84,87.9,87.7,87.81,71000.0,60.1456,60.1867,60.0498,60.1251,71000.0
2015-04-21 11:20:00,87.82,87.99,87.74,87.74,83000.0,60.1319,60.2483,60.0772,60.0772,83000.0
2015-04-21 11:30:00,87.72,87.98,87.71,87.84,72000.0,60.0635,60.2415,60.0566,60.1456,72000.0
2015-04-21 11:40:00,87.84,87.85,87.52,87.63,77900.0,60.1456,60.1525,59.9265,60.0018,77900.0
2015-04-21 11:50:00,87.62,87.63,87.36,87.39,70600.0,59.995,60.0018,59.817,59.8375,70600.0
2015-04-21 12:00:00,87.43,87.54,87.41,87.49,44000.0,59.8649,59.9402,59.8512,59.906,44000.0
2015-04-21 12:10:00,87.5,87.53,87.39,87.41,36300.0,59.9128,59.9334,59.8375,59.8512,36300.0
2015-04-21 12:20:00,87.41,87.51,87.39,87.45,16400.0,59.8512,59.9197,59.8375,59.8786,16400.0
2015-04-21 12:30:00,87.44,87.54,87.4,87.53,32400.0,59.8718,59.9402,59.8444,59.9334,32400.0
2015-04-21 12:40:00,87.52,87.52,87.43,87.46,29500.0,59.9265,59.9265,59.8649,59.8854,29500.0
2015-04-21 12:50:00,87.46,87.5,87.44,87.47,25400.0,59.8854,59.9128,59.8718,59.8923,25400.0
2015-04-21 13:00:00,87.47,87.5,87.42,87.47,49000.0,59.8923,59.9128,59.8581,59.8923,49000.0
2015-04-21 13:10:00,87.46,87.6,87.45,87.47,67300.0,59.8854,59.9813,59.8786,59.8923,67300.0
2015-04-21 13:20:00,87.49,87.54,87.35,87.39,80000.0,59.906,59.9402,59.8101,59.8375,80000.0
2015-04-21 13:30:00,87.39,87.42,87.22,87.23,78500.0,59.8375,59.8581,59.7211,59.728,78500.0
2015-04-21 13:40:00,87.22,87.36,87.21,87.25,69700.0,59.7211,59.817,59.7143,59.7417,69700.0
2015-04-21 13:50:00,87.26,87.28,87.01,87.03,129700.0,59.7485,59.7622,59.5773,59.591,129700.0
2015-04-21 14:00:00,87.04,87.17,86.99,87.13,208800.0,59.5979,59.6869,59.5636,59.6595,208800.0
2015-04-21 14:10:00,87.1,87.33,87.07,87.25,52200.0,59.6389,59.7964,59.6184,59.7417,52200.0
2015-04-21 14:20:00,87.25,87.37,87.23,87.35,135700.0,59.7417,59.8238,59.728,59.8101,135700.0
2015-04-21 14:30:00,87.35,87.36,87.17,87.19,128900.0,59.8101,59.817,59.6869,59.7006,128900.0
2015-04-21 14:40:00,87.19,87.25,87.13,87.24,43700.0,59.7006,59.7417,59.6595,59.7348,43700.0
2015-04-21 14:50:00,87.24,87.27,87.15,87.19,87000.0,59.7348,59.7553,59.6732,59.7006,87000.0
2015-04-21 15:00:00,87.18,87.25,87.16,87.2,66800.0,59.6937,59.7417,59.68,59.7074,66800.0
2015-04-21 15:10:00,87.19,87.19,86.99,87.05,199100.0,59.7006,59.7006,59.5636,59.6047,199100.0
2015-04-21 15:20:00,87.04,87.19,87.0,87.0,60500.0,59.5979,59.7006,59.5705,59.5705,60500.0
2015-04-21 15:30:00,87.02,87.07,87.0,87.01,110500.0,59.5842,59.6184,59.5705,59.5773,110500.0
2015-04-21 15:40:00,87.02,87.07,86.91,87.01,291900.0,59.5842,59.6184,59.5088,59.5773,291900.0
2015-04-21 15:50:00,87.01,87.18,87.01,87.08,190800.0,59.5773,59.6937,59.5773,59.6253,190800.0
2015-04-22 09:30:00,87.04,87.1,86.95,87.0,104000.0,59.5979,59.6389,59.5362,59.5705,104000.0
2015-04-22 09:40:00,87.0,87.12,86.95,87.02,119900.0,59.5705,59.6526,59.5362,59.5842,119900.0
2015-04-22 09:50:00,87.0,87.12,86.97,87.05,68700.0,59.5705,59.6526,59.5499,59.6047,68700.0
2015-04-22 10:00:00,87.05,87.21,86.93,87.0,71800.0,59.6047,59.7143,59.5225,59.5705,71800.0
2015-04-22 10:10:00,87.0,87.03,86.75,86.82,87700.0,59.5705,59.591,59.3993,59.4472,87700.0
2015-04-22 10:20:00,86.8,86.99,86.68,86.81,39700.0,59.4335,59.5636,59.3514,59.4404,39700.0
2015-04-22 10:30:00,86.79,86.82,86.7,86.8,70800.0,59.4267,59.4472,59.3651,59.4335,70800.0
2015-04-22 10:40:00,86.79,87.04,86.77,87.03,51300.0,59.4267,59.5979,59.413,59.591,51300.0
2015-04-22 10:50:00,86.96,87.12,86.86,87.08,101400.0,59.5431,59.6526,59.4746,59.6253,101400.0
2015-04-22 11:00:00,87.09,87.13,87.02,87.04,48100.0,59.6321,59.6595,59.5842,59.5979,48100.0
2015-04-22 11:10:00,87.04,87.08,86.94,86.97,147000.0,59.5979,59.6253,59.5294,59.5499,147000.0
2015-04-22 11:20:00,86.97,87.02,86.96,87.0,116200.0,59.5499,59.5842,59.5431,59.5705,116200.0
2015-04-22 11:30:00,87.0,87.02,86.79,86.84,121400.0,59.5705,59.5842,59.4267,59.4609,121400.0
2015-04-22 11:40:00,86.86,86.89,86.77,86.81,41100.0,59.4746,59.4952,59.413,59.4404,41100.0
2015-04-22 11:50:00,86.83,86.85,86.78,86.81,46800.0,59.4541,59.4678,59.4198,59.4404,46800.0
2015-04-22 12:00:00,86.81,86.82,86.67,86.73,103600.0,59.4404,59.4472,59.3445,59.3856,103600.0
2015-04-22 12:10:00,86.68,86.73,86.6,86.63,26000.0,59.3514,59.3856,59.2966,59.3171,26000.0
2015-04-22 12:20:00,86.64,86.72,86.63,86.7,29400.0,59.324,59.3788,59.3171,59.3651,29400.0
2015-04-22 12:30:00,86.7,86.75,86.67,86.73,84700.0,59.3651,59.3993,59.3445,59.3856,84700.0
2015-04-22 12:40:00,86.73,86.75,86.68,86.7,41400.0,59.3856,59.3993,59.3514,59.3651,41400.0
2015-04-22 12:50:00,86.69,86.73,86.64,86.67,22700.0,59.3582,59.3856,59.324,59.3445,22700.0
2015-04-22 13:00:00,86.67,86.72,86.65,86.69,23400.0,59.3445,59.3788,59.3308,59.3582,23400.0
2015-04-22 13:10:00,86.68,86.7,86.65,86.68,20900.0,59.3514,59.3651,59.3308,59.3514,20900.0
2015-04-22 13:20:00,86.67,86.72,86.64,86.66,20200.0,59.3445,59.3788,59.324,59.3377,20200.0
2015-04-22 13:30:00,86.68,86.73,86.64,86.7,22000.0,59.3514,59.3856,59.324,59.3651,22000.0
2015-04-22 13:40:00,86.7,86.87,86.69,86.83,23100.0,59.3651,59.4815,59.3582,59.4541,23100.0
2015-04-22 13:50:00,86.82,86.9,86.74,86.78,47000.0,59.4472,59.502,59.3924,59.4198,47000.0
2015-04-22 14:00:00,86.78,86.87,86.71,86.75,184600.0,59.4198,59.4815,59.3719,59.3993,184600.0
2015-04-22 14:10:00,86.75,86.77,86.71,86.74,84700.0,59.3993,59.413,59.3719,59.3924,84700.0
2015-04-22 14:20:00,86.72,86.78,86.7,86.75,120100.0,59.3788,59.4198,59.3651,59.3993,120100.0
2015-04-22 14:30:00,86.75,86.88,86.75,86.87,49400.0,59.3993,59.4883,59.3993,59.4815,49400.0
2015-04-22 14:40:00,86.88,86.98,86.88,86.95,49300.0,59.4883,59.5568,59.4883,59.5362,49300.0
2015-04-22 14:50:00,86.94,86.98,86.88,86.88,43000.0,59.5294,59.5568,59.4883,59.4883,43000.0
2015-04-22 15:00:00,86.88,86.97,86.87,86.95,30000.0,59.4883,59.5499,59.4815,59.5362,30000.0
2015-04-22 15:10:00,86.96,86.98,86.83,86.97,46100.0,59.5431,59.5568,59.4541,59.5499,46100.0
2015-04-22 15:20:00,86.96,87.13,86.93,87.11,85000.0,59.5431,59.6595,59.5225,59.6458,85000.0
2015-04-22 15:30:00,87.1,87.2,86.9,87.02,160000.0,59.6389,59.7074,59.502,59.5842,160000.0
2015-04-22 15:40:00,87.02,87.17,86.96,87.1,111800.0,59.5842,59.6869,59.5431,59.6389,111800.0
2015-04-22 15:50:00,87.09,87.14,86.98,87.03,237300.0,59.6321,59.6663,59.5568,59.591,237300.0
2015-04-23 09:30:00,86.89,87.27,86.51,87.26,160200.0,59.4952,59.7553,59.235,59.7485,160200.0
2015-04-23 09:40:00,87.22,87.24,86.65,86.77,102500.0,59.7211,59.7348,59.3308,59.413,102500.0
2015-04-23 09:50:00,86.77,86.91,86.72,86.73,72300.0,59.413,59.5088,59.3788,59.3856,72300.0
2015-04-23 10:00:00,86.73,86.87,86.72,86.81,74100.0,59.3856,59.4815,59.3788,59.4404,74100.0
2015-04-23 10:10:00,86.8,86.86,86.66,86.75,66300.0,59.4335,59.4746,59.3377,59.3993,66300.0
2015-04-23 10:20:00,86.75,86.75,86.61,86.65,97900.0,59.3993,59.3993,59.3034,59.3308,97900.0
2015-04-23 10:30:00,86.65,86.71,86.61,86.65,44200.0,59.3308,59.3719,59.3034,59.3308,44200.0
2015-04-23 10:40:00,86.63,86.69,86.51,86.54,46100.0,59.3171,59.3582,59.235,59.2555,46100.0
2015-04-23 10:50:00,86.55,86.57,86.33,86.33,58900.0,59.2624,59.276,59.1117,59.1117,58900.0
2015-04-23 11:00:00,86.32,86.41,86.24,86.35,54000.0,59.1049,59.1665,59.0501,59.1254,54000.0
2015-04-23 11:10:00,86.34,86.42,86.33,86.35,42600.0,59.1186,59.1733,59.1117,59.1254,42600.0
2015-04-23 11:20:00,86.35,86.48,86.34,86.4,43100.0,59.1254,59.2144,59.1186,59.1596,43100.0
2015-04-23 11:30:00,86.41,86.48,86.35,86.42,35000.0,59.1665,59.2144,59.1254,59.1733,35000.0
2015-04-23 11:40:00,86.43,86.43,86.34,86.37,57700.0,59.1802,59.1802,59.1186,59.1391,57700.0
2015-04-23 11:50:00,86.36,86.79,86.35,86.61,65000.0,59.1323,59.4267,59.1254,59.3034,65000.0
2015-04-23 12:00:00,86.61,86.64,86.5,86.55,24200.0,59.3034,59.324,59.2281,59.2624,24200.0
2015-04-23 12:10:00,86.56,86.67,86.53,86.67,29200.0,59.2692,59.3445,59.2487,59.3445,29200.0
2015-04-23 12:20:00,86.68,86.73,86.6,86.7,32100.0,59.3514,59.3856,59.2966,59.3651,32100.0
2015-04-23 12:30:00,86.69,86.71,86.57,86.69,32200.0,59.3582,59.3719,59.276,59.3582,32200.0
2015-04-23 12:40:00,86.7,86.77,86.69,86.71,25100.0,59.3651,59.413,59.3582,59.3719,25100.0
2015-04-23 12:50:00,86.71,86.75,86.67,86.69,36200.0,59.3719,59.3993,59.3445,59.3582,36200.0
2015-04-23 13:00:00,86.7,86.7,86.57,86.57,30100.0,59.3651,59.3651,59.276,59.276,30100.0
2015-04-23 13:10:00,86.57,86.63,86.46,86.48,43600.0,59.276,59.3171,59.2007,59.2144,43600.0
2015-04-23 13:20:00,86.48,86.54,86.47,86.51,32000.0,59.2144,59.2555,59.2076,59.235,32000.0
2015-04-23 13:30:00,86.52,86.54,86.48,86.53,25800.0,59.2418,59.2555,59.2144,59.2487,25800.0
2015-04-23 13:40:00,86.54,86.66,86.54,86.63,28100.0,59.2555,59.3377,59.2555,59.3171,28100.0
2015-04-23 13:50:00,86.62,86.63,86.53,86.6,25600.0,59.3103,59.3171,59.2487,59.2966,25600.0
2015-04-23 14:00:00,86.6,86.79,86.57,86.76,33500.0,59.2966,59.4267,59.276,59.4061,33500.0
2015-04-23 14:10:00,86.78,86.84,86.72,86.83,27200.0,59.4198,59.4609,59.3788,59.4541,27200.0
2015-04-23 14:20:00,86.84,86.85,86.76,86.79,26900.0,59.4609,59.4678,59.4061,59.4267,26900.0
2015-04-23 14:30:00,86.8,86.8,86.5,86.5,64300.0,59.4335,59.4335,59.2281,59.2281,64300.0
2015-04-23 14:40:00,86.5,86.65,86.49,86.58,51600.0,59.2281,59.3308,59.2213,59.2829,51600.0
2015-04-23 14:50:00,86.59,86.67,86.53,86.59,31400.0,59.2897,59.3445,59.2487,59.2897,31400.0
2015-04-23 15:00:00,86.59,86.73,86.59,86.69,46600.0,59.2897,59.3856,59.2897,59.3582,46600.0
2015-04-23 15:10:00,86.69,86.82,86.66,86.68,49700.0,59.3582,59.4472,59.3377,59.3514,49700.0
2015-04-23 15:20:00,86.69,86.72,86.58,86.68,43100.0,59.3582,59.3788,59.2829,59.3514,43100.0
2015-04-23 15:30:00,86.69,86.72,86.6,86.7,80700.0,59.3582,59.3788,59.2966,59.3651,80700.0
2015-04-23 15:40:00,86.71,86.78,86.65,86.67,160900.0,59.3719,59.4198,59.3308,59.3445,160900.0
2015-04-23 15:50:00,86.67,86.72,86.6,86.69,336400.0,59.3445,59.3788,59.2966,59.3582,336400.0
2015-04-24 09:30:00,87.16,87.2,86.3,86.4,220200.0,59.68,59.7074,59.0912,59.1596,220200.0
2015-04-24 09:40:00,86.38,86.48,86.36,86.44,47300.0,59.1459,59.2144,59.1323,59.187,47300.0
2015-04-24 09:50:00,86.44,86.54,86.39,86.51,55000.0,59.187,59.2555,59.1528,59.235,55000.0
2015-04-24 10:00:00,86.5,86.54,86.39,86.41,81600.0,59.2281,59.2555,59.1528,59.1665,81600.0
2015-04-24 10:10:00,86.4,86.56,86.39,86.42,54100.0,59.1596,59.2692,59.1528,59.1733,54100.0
2015-04-24 10:20:00,86.41,86.43,86.28,86.42,73200.0,59.1665,59.1802,59.0775,59.1733,73200.0
2015-04-24 10:30:00,86.42,86.45,86.23,86.25,76400.0,59.1733,59.1939,59.0432,59.0569,76400.0
2015-04-24 10:40:00,86.25,86.26,86.09,86.16,117400.0,59.0569,59.0638,58.9474,58.9953,117400.0
2015-04-24 10:50:00,86.17,86.27,86.13,86.26,66400.0,59.0022,59.0706,58.9748,59.0638,66400.0
2015-04-24 11:00:00,86.26,86.3,86.16,86.27,41500.0,59.0638,59.0912,58.9953,59.0706,41500.0
2015-04-24 11:10:00,86.28,86.3,86.13,86.16,48700.0,59.0775,59.0912,58.9748,58.9953,48700.0
2015-04-24 11:20:00,86.16,86.25,86.14,86.23,41600.0,58.9953,59.0569,58.9816,59.0432,41600.0
2015-04-24 11:30:00,86.22,86.31,86.21,86.29,29000.0,59.0364,59.098,59.0295,59.0843,29000.0
2015-04-24 11:40:00,86.29,86.36,86.27,86.33,34300.0,59.0843,59.1323,59.0706,59.1117,34300.0
2015-04-24 11:50:00,86.33,86.34,86.23,86.27,32800.0,59.1117,59.1186,59.0432,59.0706,32800.0
2015-04-24 12:00:00,86.27,86.3,86.2,86.27,29400.0,59.0706,59.0912,59.0227,59.0706,29400.0
2015-04-24 12:10:00,86.26,86.31,86.24,86.26,39900.0,59.0638,59.098,59.0501,59.0638,39900.0
2015-04-24 12:20:00,86.25,86.28,86.2,86.21,55600.0,59.0569,59.0775,59.0227,59.0295,55600.0
2015-04-24 12:30:00,86.21,86.33,86.2,86.32,90900.0,59.0295,59.1117,59.0227,59.1049,90900.0
2015-04-24 12:40:00,86.32,86.33,86.24,86.25,30700.0,59.1049,59.1117,59.0501,59.0569,30700.0
2015-04-24 12:50:00,86.24,86.33,86.23,86.29,44900.0,59.0501,59.1117,59.0432,59.0843,44900.0
2015-04-24 13:00:00,86.29,86.34,86.24,86.34,36400.0,59.0843,59.1186,59.0501,59.1186,36400.0
2015-04-24 13:10:00,86.36,86.36,86.28,86.29,46600.0,59.1323,59.1323,59.0775,59.0843,46600.0
2015-04-24 13:20:00,86.3,86.3,86.24,86.29,48200.0,59.0912,59.0912,59.0501,59.0843,48200.0
2015-04-24 13:30:00,86.28,86.29,86.23,86.26,27600.0,59.0775,59.0843,59.0432,59.0638,27600.0
2015-04-24 13:40:00,86.25,86.32,86.25,86.31,12100.0,59.0569,59.1049,59.0569,59.098,12100.0
2015-04-24 13:50:00,86.31,86.42,86.31,86.38,28300.0,59.098,59.1733,59.098,59.1459,28300.0
2015-04-24 14:00:00,86.37,86.38,86.32,86.36,41200.0,59.1391,59.1459,59.1049,59.1323,41200.0
2015-04-24 14:10:00,86.35,86.4,86.32,86.32,21900.0,59.1254,59.1596,59.1049,59.1049,21900.0
2015-04-24 14:20:00,86.32,86.33,86.24,86.31,36900.0,59.1049,59.1117,59.0501,59.098,36900.0
2015-04-24 14:30:00,86.31,86.33,86.25,86.26,33100.0,59.098,59.1117,59.0569,59.0638,33100.0
2015-04-24 14:40:00,86.27,86.37,86.22,86.28,32700.0,59.0706,59.1391,59.0364,59.0775,32700.0
2015-04-24 14:50:00,86.29,86.29,86.12,86.14,44700.0,59.0843,59.0843,58.9679,58.9816,44700.0
2015-04-24 15:00:00,86.13,86.31,86.13,86.25,47900.0,58.9748,59.098,58.9748,59.0569,47900.0
2015-04-24 15:10:00,86.24,86.31,86.18,86.19,39400.0,59.0501,59.098,59.009,59.0159,39400.0
2015-04-24 15:20:00,86.18,86.22,86.05,86.06,65900.0,59.009,59.0364,58.92,58.9268,65900.0
2015-04-24 15:30:00,86.06,86.09,85.97,85.98,134100.0,58.9268,58.9474,58.8652,58.8721,134100.0
2015-04-24 15:40:00,85.98,86.0,85.83,85.96,168400.0,58.8721,58.8858,58.7694,58.8584,168400.0
2015-04-24 15:50:00,85.96,86.03,85.9,85.97,440800.0,58.8584,58.9063,58.8173,58.8652,440800.0
2015-04-27 09:30:00,86.69,86.69,85.88,86.06,172700.0,59.3582,59.3582,58.8036,58.9268,172700.0
2015-04-27 09:40:00,86.02,86.26,85.63,86.12,178000.0,58.8995,59.0638,58.6324,58.9679,178000.0
2015-04-27 09:50:00,86.11,86.56,86.1,86.52,124000.0,58.9611,59.2692,58.9542,59.2418,124000.0
2015-04-27 10:00:00,86.5,86.52,86.25,86.39,76300.0,59.2281,59.2418,59.0569,59.1528,76300.0
2015-04-27 10:10:00,86.39,86.52,86.28,86.47,50200.0,59.1528,59.2418,59.0775,59.2076,50200.0
2015-04-27 10:20:00,86.48,86.49,86.32,86.37,48500.0,59.2144,59.2213,59.1049,59.1391,48500.0
2015-04-27 10:30:00,86.36,86.45,86.33,86.37,42300.0,59.1323,59.1939,59.1117,59.1391,42300.0
2015-04-27 10:40:00,86.38,86.42,86.34,86.36,51200.0,59.1459,59.1733,59.1186,59.1323,51200.0
2015-04-27 10:50:00,86.35,86.41,86.24,86.28,147100.0,59.1254,59.1665,59.0501,59.0775,147100.0
2015-04-27 11:00:00,86.27,86.29,86.19,86.22,27700.0,59.0706,59.0843,59.0159,59.0364,27700.0
2015-04-27 11:10:00,86.23,86.38,86.22,86.35,29700.0,59.0432,59.1459,59.0364,59.1254,29700.0
2015-04-27 11:20:00,86.35,86.38,86.28,86.3,38600.0,59.1254,59.1459,59.0775,59.0912,38600.0
2015-04-27 11:30:00,86.3,86.4,86.26,86.38,62000.0,59.0912,59.1596,59.0638,59.1459,62000.0
2015-04-27 11:40:00,86.38,86.42,86.29,86.3,38400.0,59.1459,59.1733,59.0843,59.0912,38400.0
2015-04-27 11:50:00,86.3,86.35,86.28,86.32,50500.0,59.0912,59.1254,59.0775,59.1049,50500.0
2015-04-27 12:00:00,86.32,86.35,86.29,86.3,45900.0,59.1049,59.1254,59.0843,59.0912,45900.0
2015-04-27 12:10:00,86.31,86.31,86.19,86.2,48800.0,59.098,59.098,59.0159,59.0227,48800.0
2015-04-27 12:20:00,86.18,86.25,86.17,86.21,83700.0,59.009,59.0569,59.0022,59.0295,83700.0
2015-04-27 12:30:00,86.22,86.27,86.19,86.27,18900.0,59.0364,59.0706,59.0159,59.0706,18900.0
2015-04-27 12:40:00,86.24,86.24,86.11,86.15,31000.0,59.0501,59.0501,58.9611,58.9885,31000.0
2015-04-27 12:50:00,86.15,86.29,86.1,86.12,75300.0,58.9885,59.0843,58.9542,58.9679,75300.0
2015-04-27 13:00:00,86.12,86.26,86.12,86.25,36600.0,58.9679,59.0638,58.9679,59.0569,36600.0
2015-04-27 13:10:00,86.23,86.26,86.16,86.2,51100.0,59.0432,59.0638,58.9953,59.0227,51100.0
2015-04-27 13:20:00,86.21,86.32,86.17,86.31,69400.0,59.0295,59.1049,59.0022,59.098,69400.0
2015-04-27 13:30:00,86.31,86.37,86.26,86.37,32400.0,59.098,59.1391,59.0638,59.1391,32400.0
2015-04-27 13:40:00,86.36,86.36,86.25,86.28,90600.0,59.1323,59.1323,59.0569,59.0775,90600.0
2015-04-27 13:50:00,86.28,86.35,86.26,86.29,46300.0,59.0775,59.1254,59.0638,59.0843,46300.0
2015-04-27 14:00:00,86.29,86.32,86.25,86.28,50300.0,59.0843,59.1049,59.0569,59.0775,50300.0
2015-04-27 14:10:00,86.28,86.31,86.24,86.28,45000.0,59.0775,59.098,59.0501,59.0775,45000.0
2015-04-27 14:20:00,86.29,86.37,86.25,86.36,44200.0,59.0843,59.1391,59.0569,59.1323,44200.0
2015-04-27 14:30:00,86.36,86.37,86.29,86.31,108200.0,59.1323,59.1391,59.0843,59.098,108200.0
2015-04-27 14:40:00,86.3,86.36,86.29,86.34,51700.0,59.0912,59.1323,59.0843,59.1186,51700.0
2015-04-27 14:50:00,86.33,86.38,86.31,86.37,58900.0,59.1117,59.1459,59.098,59.1391,58900.0
2015-04-27 15:00:00,86.37,86.42,86.33,86.34,80100.0,59.1391,59.1733,59.1117,59.1186,80100.0
2015-04-27 15:10:00,86.35,86.37,86.25,86.25,117500.0,59.1254,59.1391,59.0569,59.0569,117500.0
2015-04-27 15:20:00,86.24,86.34,86.18,86.19,147300.0,59.0501,59.1186,59.009,59.0159,147300.0
2015-04-27 15:30:00,86.2,86.23,86.16,86.2,140900.0,59.0227,59.0432,58.9953,59.0227,140900.0
2015-04-27 15:40:00,86.21,86.25,86.16,86.16,201600.0,59.0295,59.0569,58.9953,58.9953,201600.0
2015-04-27 15:50:00,86.15,86.16,86.05,86.12,371100.0,58.9885,58.9953,58.92,58.9679,371100.0
2015-04-28 09:30:00,85.83,86.1,85.79,85.92,66400.0,58.7694,58.9542,58.742,58.831,66400.0
2015-04-28 09:40:00,85.91,86.16,85.86,86.0,54900.0,58.8241,58.9953,58.7899,58.8858,54900.0
2015-04-28 09:50:00,85.99,86.11,85.87,85.92,62400.0,58.8789,58.9611,58.7967,58.831,62400.0
2015-04-28 10:00:00,85.9,85.96,85.51,85.56,131400.0,58.8173,58.8584,58.5502,58.5845,131400.0
2015-04-28 10:10:00,85.51,85.57,85.47,85.51,105600.0,58.5502,58.5913,58.5229,58.5502,105600.0
2015-04-28 10:20:00,85.53,85.65,85.42,85.51,74300.0,58.5639,58.6461,58.4886,58.5502,74300.0
2015-04-28 10:30:00,85.48,85.69,85.45,85.65,55200.0,58.5297,58.6735,58.5092,58.6461,55200.0
2015-04-28 10:40:00,85.66,85.76,85.59,85.71,77900.0,58.653,58.7214,58.605,58.6872,77900.0
2015-04-28 10:50:00,85.71,85.77,85.59,85.61,26000.0,58.6872,58.7283,58.605,58.6187,26000.0
2015-04-28 11:00:00,85.62,85.88,85.6,85.86,46500.0,58.6256,58.8036,58.6119,58.7899,46500.0
2015-04-28 11:10:00,85.85,85.92,85.81,85.82,41500.0,58.783,58.831,58.7557,58.7625,41500.0
2015-04-28 11:20:00,85.82,85.86,85.71,85.73,30300.0,58.7625,58.7899,58.6872,58.7009,30300.0
2015-04-28 11:30:00,85.7,85.86,85.66,85.82,30400.0,58.6803,58.7899,58.653,58.7625,30400.0
2015-04-28 11:40:00,85.82,85.95,85.74,85.93,35600.0,58.7625,58.8515,58.7077,58.8378,35600.0
2015-04-28 11:50:00,85.92,85.97,85.79,85.86,23800.0,58.831,58.8652,58.742,58.7899,23800.0
2015-04-28 12:00:00,85.87,85.88,85.79,85.87,26300.0,58.7967,58.8036,58.742,58.7967,26300.0
2015-04-28 12:10:00,85.89,85.95,85.77,85.77,22000.0,58.8104,58.8515,58.7283,58.7283,22000.0
2015-04-28 12:20:00,85.77,85.89,85.76,85.84,20500.0,58.7283,58.8104,58.7214,58.7762,20500.0
2015-04-28 12:30:00,85.83,85.88,85.79,85.81,20000.0,58.7694,58.8036,58.742,58.7557,20000.0
2015-04-28 12:40:00,85.8,85.96,85.78,85.92,15100.0,58.7488,58.8584,58.7351,58.831,15100.0
2015-04-28 12:50:00,85.94,86.09,85.92,85.94,37200.0,58.8447,58.9474,58.831,58.8447,37200.0
2015-04-28 13:00:00,85.94,86.06,85.92,85.96,19800.0,58.8447,58.9268,58.831,58.8584,19800.0
2015-04-28 13:10:00,85.95,85.99,85.95,85.96,12900.0,58.8515,58.8789,58.8515,58.8584,12900.0
2015-04-28 13:20:00,85.96,86.01,85.91,85.91,20200.0,58.8584,58.8926,58.8241,58.8241,20200.0
2015-04-28 13:30:00,85.92,85.92,85.77,85.85,38400.0,58.831,58.831,58.7283,58.783,38400.0
2015-04-28 13:40:00,85.85,85.95,85.85,85.94,28800.0,58.783,58.8515,58.783,58.8447,28800.0
2015-04-28 13:50:00,85.91,85.93,85.82,85.82,36400.0,58.8241,58.8378,58.7625,58.7625,36400.0
2015-04-28 14:00:00,85.83,85.83,85.71,85.71,47500.0,58.7694,58.7694,58.6872,58.6872,47500.0
2015-04-28 14:10:00,85.72,85.8,85.71,85.77,42300.0,58.694,58.7488,58.6872,58.7283,42300.0
2015-04-28 14:20:00,85.77,85.79,85.7,85.74,34100.0,58.7283,58.742,58.6803,58.7077,34100.0
2015-04-28 14:30:00,85.72,85.75,85.63,85.75,26800.0,58.694,58.7146,58.6324,58.7146,26800.0
2015-04-28 14:40:00,85.75,85.87,85.75,85.86,26900.0,58.7146,58.7967,58.7146,58.7899,26900.0
2015-04-28 14:50:00,85.84,85.99,85.81,85.93,56500.0,58.7762,58.8789,58.7557,58.8378,56500.0
2015-04-28 15:00:00,85.95,86.01,85.91,85.97,41400.0,58.8515,58.8926,58.8241,58.8652,41400.0
2015-04-28 15:10:00,85.97,85.98,85.82,85.88,38900.0,58.8652,58.8721,58.7625,58.8036,38900.0
2015-04-28 15:20:00,85.86,85.94,85.86,85.91,38600.0,58.7899,58.8447,58.7899,58.8241,38600.0
2015-04-28 15:30:00,85.91,86.0,85.91,85.97,62900.0,58.8241,58.8858,58.8241,58.8652,62900.0
2015-04-28 15:40:00,85.97,85.99,85.87,85.89,65600.0,58.8652,58.8789,58.7967,58.8104,65600.0
2015-04-28 15:50:00,85.88,86.09,85.87,86.09,222800.0,58.8036,58.9474,58.7967,58.9474,222800.0
2015-04-29 09:30:00,85.33,85.84,85.26,85.4,81500.0,58.427,58.7762,58.3791,58.4749,81500.0
2015-04-29 09:40:00,85.42,85.72,85.41,85.59,45700.0,58.4886,58.694,58.4818,58.605,45700.0
2015-04-29 09:50:00,85.57,85.65,85.46,85.55,53800.0,58.5913,58.6461,58.516,58.5776,53800.0
2015-04-29 10:00:00,85.54,85.63,85.43,85.6,151900.0,58.5708,58.6324,58.4955,58.6119,151900.0
2015-04-29 10:10:00,85.6,85.74,85.51,85.66,81800.0,58.6119,58.7077,58.5502,58.653,81800.0
2015-04-29 10:20:00,85.65,85.7,85.59,85.62,61900.0,58.6461,58.6803,58.605,58.6256,61900.0
2015-04-29 10:30:00,85.6,85.61,85.49,85.57,79100.0,58.6119,58.6187,58.5366,58.5913,79100.0
2015-04-29 10:40:00,85.57,85.6,85.44,85.52,75100.0,58.5913,58.6119,58.5023,58.5571,75100.0
2015-04-29 10:50:00,85.5,85.58,85.44,85.53,49300.0,58.5434,58.5982,58.5023,58.5639,49300.0
2015-04-29 11:00:00,85.51,85.7,85.5,85.62,43500.0,58.5502,58.6803,58.5434,58.6256,43500.0
2015-04-29 11:10:00,85.62,85.64,85.41,85.44,41700.0,58.6256,58.6393,58.4818,58.5023,41700.0
2015-04-29 11:20:00,85.42,85.44,85.19,85.19,52400.0,58.4886,58.5023,58.3311,58.3311,52400.0
2015-04-29 11:30:00,85.19,85.21,85.05,85.12,35000.0,58.3311,58.3448,58.2353,58.2832,35000.0
2015-04-29 11:40:00,85.12,85.22,85.02,85.05,44800.0,58.2832,58.3517,58.2147,58.2353,44800.0
2015-04-29 11:50:00,85.05,85.08,84.72,84.87,141800.0,58.2353,58.2558,58.0093,58.112,141800.0
2015-04-29 12:00:00,84.83,84.88,84.65,84.65,44600.0,58.0846,58.1189,57.9614,57.9614,44600.0
2015-04-29 12:10:00,84.66,84.68,84.44,84.45,64400.0,57.9682,57.9819,57.8176,57.8244,64400.0
2015-04-29 12:20:00,84.47,84.75,84.41,84.43,63400.0,57.8381,58.0299,57.7971,57.8107,63400.0
2015-04-29 12:30:00,84.42,84.58,84.3,84.48,41100.0,57.8039,57.9135,57.7217,57.845,41100.0
2015-04-29 12:40:00,84.48,84.59,84.45,84.56,32000.0,57.845,57.9203,57.8244,57.8998,32000.0
2015-04-29 12:50:00,84.55,84.69,84.53,84.64,29700.0,57.8929,57.9888,57.8792,57.9545,29700.0
2015-04-29 13:00:00,84.63,84.63,84.46,84.5,23400.0,57.9477,57.9477,57.8313,57.8587,23400.0
2015-04-29 13:10:00,84.49,84.53,84.41,84.44,35800.0,57.8518,57.8792,57.7971,57.8176,35800.0
2015-04-29 13:20:00,84.43,84.45,84.24,84.26,34600.0,57.8107,57.8244,57.6807,57.6943,34600.0
2015-04-29 13:30:00,84.26,84.43,84.25,84.4,36100.0,57.6943,57.8107,57.6875,57.7902,36100.0
2015-04-29 13:40:00,84.42,84.73,84.41,84.64,79700.0,57.8039,58.0162,57.7971,57.9545,79700.0
2015-04-29 13:50:00,84.66,84.77,84.64,84.67,49100.0,57.9682,58.0436,57.9545,57.9751,49100.0
2015-04-29 14:00:00,84.66,84.86,84.41,84.51,52100.0,57.9682,58.1052,57.7971,57.8655,52100.0
2015-04-29 14:10:00,84.55,84.7,84.42,84.63,83100.0,57.8929,57.9956,57.8039,57.9477,83100.0
2015-04-29 14:20:00,84.61,84.69,84.51,84.68,39100.0,57.934,57.9888,57.8655,57.9819,39100.0
2015-04-29 14:30:00,84.67,84.82,84.57,84.75,57700.0,57.9751,58.0778,57.9066,58.0299,57700.0
2015-04-29 14:40:00,84.76,84.85,84.67,84.71,50300.0,58.0367,58.0983,57.9751,58.0025,50300.0
2015-04-29 14:50:00,84.71,84.74,84.53,84.54,61000.0,58.0025,58.023,57.8792,57.8861,61000.0
2015-04-29 15:00:00,84.54,84.59,84.39,84.45,67900.0,57.8861,57.9203,57.7834,57.8244,67900.0
2015-04-29 15:10:00,84.45,84.52,84.32,84.41,82000.0,57.8244,57.8724,57.7354,57.7971,82000.0
2015-04-29 15:20:00,84.41,84.48,84.4,84.46,73800.0,57.7971,57.845,57.7902,57.8313,73800.0
2015-04-29 15:30:00,84.46,84.67,84.46,84.59,85100.0,57.8313,57.9751,57.8313,57.9203,85100.0
2015-04-29 15:40:00,84.6,84.6,84.41,84.5,108800.0,57.9272,57.9272,57.7971,57.8587,108800.0
2015-04-29 15:50:00,84.49,84.62,84.4,84.58,346000.0,57.8518,57.9408,57.7902,57.9135,346000.0
2015-04-30 09:30:00,84.0,84.39,83.1,84.36,388400.0,57.5163,57.7834,56.9001,57.7628,388400.0
2015-04-30 09:40:00,84.37,84.5,84.12,84.14,57000.0,57.7697,57.8587,57.5985,57.6122,57000.0
2015-04-30 09:50:00,84.13,84.22,83.98,84.14,60200.0,57.6053,57.667,57.5026,57.6122,60200.0
2015-04-30 10:00:00,84.03,84.05,83.78,83.91,140800.0,57.5369,57.5506,57.3657,57.4547,140800.0
2015-04-30 10:10:00,83.92,84.01,83.8,83.88,63400.0,57.4615,57.5232,57.3794,57.4342,63400.0
2015-04-30 10:20:00,83.9,83.94,83.72,83.74,57400.0,57.4478,57.4752,57.3246,57.3383,57400.0
2015-04-30 10:30:00,83.73,83.91,83.7,83.7,49500.0,57.3314,57.4547,57.3109,57.3109,49500.0
2015-04-30 10:40:00,83.72,83.93,83.67,83.73,77400.0,57.3246,57.4684,57.2904,57.3314,77400.0
2015-04-30 10:50:00,83.75,83.89,83.71,83.87,57300.0,57.3451,57.441,57.3178,57.4273,57300.0
2015-04-30 11:00:00,83.88,84.09,83.86,84.01,50700.0,57.4342,57.5779,57.4205,57.5232,50700.0
2015-04-30 11:10:00,84.01,84.13,84.01,84.1,64300.0,57.5232,57.6053,57.5232,57.5848,64300.0
2015-04-30 11:20:00,84.11,84.23,84.0,84.05,43400.0,57.5916,57.6738,57.5163,57.5506,43400.0
2015-04-30 11:30:00,84.11,84.15,83.98,84.02,33100.0,57.5916,57.619,57.5026,57.53,33100.0
2015-04-30 11:40:00,84.03,84.03,83.85,83.86,28400.0,57.5369,57.5369,57.4136,57.4205,28400.0
2015-04-30 11:50:00,83.86,83.87,83.72,83.77,47100.0,57.4205,57.4273,57.3246,57.3588,47100.0
2015-04-30 12:00:00,83.78,83.82,83.65,83.68,44400.0,57.3657,57.3931,57.2767,57.2972,44400.0
2015-04-30 12:10:00,83.68,83.73,83.63,83.69,27500.0,57.2972,57.3314,57.263,57.3041,27500.0
2015-04-30 12:20:00,83.69,83.75,83.57,83.6,30800.0,57.3041,57.3451,57.2219,57.2424,30800.0
2015-04-30 12:30:00,83.58,83.61,83.49,83.52,61000.0,57.2287,57.2493,57.1671,57.1877,61000.0
2015-04-30 12:40:00,83.51,83.56,83.48,83.51,40300.0,57.1808,57.215,57.1603,57.1808,40300.0
2015-04-30 12:50:00,83.53,83.6,83.45,83.6,38100.0,57.1945,57.2424,57.1397,57.2424,38100.0
2015-04-30 13:00:00,83.61,83.69,83.57,83.62,38200.0,57.2493,57.3041,57.2219,57.2561,38200.0
2015-04-30 13:10:00,83.62,83.65,83.59,83.62,36900.0,57.2561,57.2767,57.2356,57.2561,36900.0
2015-04-30 13:20:00,83.6,83.71,83.58,83.69,71000.0,57.2424,57.3178,57.2287,57.3041,71000.0
2015-04-30 13:30:00,83.67,83.71,83.64,83.65,32800.0,57.2904,57.3178,57.2698,57.2767,32800.0
2015-04-30 13:40:00,83.65,83.71,83.58,83.6,35300.0,57.2767,57.3178,57.2287,57.2424,35300.0
2015-04-30 13:50:00,83.6,83.65,83.59,83.61,56000.0,57.2424,57.2767,57.2356,57.2493,56000.0
2015-04-30 14:00:00,83.6,83.63,83.49,83.5,55400.0,57.2424,57.263,57.1671,57.174,55400.0
2015-04-30 14:10:00,83.5,83.77,83.39,83.42,105600.0,57.174,57.3588,57.0986,57.1192,105600.0
2015-04-30 14:20:00,83.41,83.45,83.28,83.3,76500.0,57.1123,57.1397,57.0233,57.037,76500.0
2015-04-30 14:30:00,83.28,83.33,83.2,83.33,50000.0,57.0233,57.0576,56.9685,57.0576,50000.0
2015-04-30 14:40:00,83.33,83.36,83.22,83.29,109100.0,57.0576,57.0781,56.9822,57.0302,109100.0
2015-04-30 14:50:00,83.3,83.34,83.23,83.29,106700.0,57.037,57.0644,56.9891,57.0302,106700.0
2015-04-30 15:00:00,83.29,83.3,82.96,82.96,135200.0,57.0302,57.037,56.8042,56.8042,135200.0
2015-04-30 15:10:00,82.96,83.09,82.89,83.05,78400.0,56.8042,56.8932,56.7563,56.8658,78400.0
2015-04-30 15:20:00,83.04,83.11,82.86,82.95,88800.0,56.859,56.9069,56.7357,56.7974,88800.0
2015-04-30 15:30:00,82.96,83.24,82.87,83.18,82400.0,56.8042,56.9959,56.7426,56.9549,82400.0
2015-04-30 15:40:00,83.17,83.17,82.98,83.05,131200.0,56.948,56.948,56.8179,56.8658,131200.0
2015-04-30 15:50:00,83.0,83.05,82.64,82.93,483100.0,56.8316,56.8658,56.5851,56.7837,483100.0
2015-05-01 09:30:00,82.53,83.37,82.53,82.65,247600.0,56.5098,57.0849,56.5098,56.592,247600.0
2015-05-01 09:40:00,82.65,83.31,82.65,83.11,51800.0,56.592,57.0439,56.592,56.9069,51800.0
2015-05-01 09:50:00,83.11,83.19,82.85,82.98,34700.0,56.9069,56.9617,56.7289,56.8179,34700.0
2015-05-01 10:00:00,82.98,83.33,82.93,83.22,32800.0,56.8179,57.0576,56.7837,56.9822,32800.0
2015-05-01 10:10:00,83.23,83.68,83.23,83.68,46900.0,56.9891,57.2972,56.9891,57.2972,46900.0
2015-05-01 10:20:00,83.64,83.7,83.46,83.54,45200.0,57.2698,57.3109,57.1466,57.2013,45200.0
2015-05-01 10:30:00,83.55,83.55,83.07,83.18,29000.0,57.2082,57.2082,56.8795,56.9549,29000.0
2015-05-01 10:40:00,83.18,83.18,83.0,83.06,22200.0,56.9549,56.9549,56.8316,56.8727,22200.0
2015-05-01 10:50:00,83.07,83.09,82.95,83.0,36400.0,56.8795,56.8932,56.7974,56.8316,36400.0
2015-05-01 11:00:00,83.01,83.21,83.0,83.18,32700.0,56.8384,56.9754,56.8316,56.9549,32700.0
2015-05-01 11:10:00,83.16,83.21,83.12,83.2,37100.0,56.9412,56.9754,56.9138,56.9685,37100.0
2015-05-01 11:20:00,83.19,83.25,83.17,83.24,20800.0,56.9617,57.0028,56.948,56.9959,20800.0
2015-05-01 11:30:00,83.25,83.33,83.19,83.23,21800.0,57.0028,57.0576,56.9617,56.9891,21800.0
2015-05-01 11:40:00,83.24,83.25,82.93,82.93,58200.0,56.9959,57.0028,56.7837,56.7837,58200.0
2015-05-01 11:50:00,82.91,83.18,82.91,83.12,35400.0,56.77,56.9549,56.77,56.9138,35400.0
2015-05-01 12:00:00,83.13,83.14,82.98,83.04,25000.0,56.9206,56.9275,56.8179,56.859,25000.0
2015-05-01 12:10:00,83.06,83.1,82.99,83.1,23800.0,56.8727,56.9001,56.8248,56.9001,23800.0
2015-05-01 12:20:00,83.1,83.17,83.0,83.17,27800.0,56.9001,56.948,56.8316,56.948,27800.0
2015-05-01 12:30:00,83.16,83.18,83.12,83.16,18900.0,56.9412,56.9549,56.9138,56.9412,18900.0
2015-05-01 12:40:00,83.16,83.25,83.09,83.18,34500.0,56.9412,57.0028,56.8932,56.9549,34500.0
2015-05-01 12:50:00,83.19,83.34,83.18,83.27,30600.0,56.9617,57.0644,56.9549,57.0165,30600.0
2015-05-01 13:00:00,83.25,83.3,83.22,83.22,15000.0,57.0028,57.037,56.9822,56.9822,15000.0
2015-05-01 13:10:00,83.24,83.31,83.22,83.27,21500.0,56.9959,57.0439,56.9822,57.0165,21500.0
2015-05-01 13:20:00,83.28,83.28,83.21,83.26,22300.0,57.0233,57.0233,56.9754,57.0096,22300.0
2015-05-01 13:30:00,83.25,83.32,83.23,83.31,22700.0,57.0028,57.0507,56.9891,57.0439,22700.0
2015-05-01 13:40:00,83.31,83.31,83.21,83.29,20700.0,57.0439,57.0439,56.9754,57.0302,20700.0
2015-05-01 13:50:00,83.29,83.49,83.28,83.41,19100.0,57.0302,57.1671,57.0233,57.1123,19100.0
2015-05-01 14:00:00,83.43,83.5,83.41,83.42,23900.0,57.126,57.174,57.1123,57.1192,23900.0
2015-05-01 14:10:00,83.42,83.53,83.42,83.49,33200.0,57.1192,57.1945,57.1192,57.1671,33200.0
2015-05-01 14:20:00,83.47,83.57,83.45,83.54,32600.0,57.1534,57.2219,57.1397,57.2013,32600.0
2015-05-01 14:30:00,83.54,83.56,83.51,83.55,21600.0,57.2013,57.215,57.1808,57.2082,21600.0
2015-05-01 14:40:00,83.55,83.55,83.43,83.48,33400.0,57.2082,57.2082,57.126,57.1603,33400.0
2015-05-01 14:50:00,83.47,83.47,83.31,83.4,52900.0,57.1534,57.1534,57.0439,57.1055,52900.0
2015-05-01 15:00:00,83.4,83.48,83.36,83.42,60000.0,57.1055,57.1603,57.0781,57.1192,60000.0
2015-05-01 15:10:00,83.4,83.45,83.36,83.39,43300.0,57.1055,57.1397,57.0781,57.0986,43300.0
2015-05-01 15:20:00,83.38,83.43,83.17,83.18,53400.0,57.0918,57.126,56.948,56.9549,53400.0
2015-05-01 15:30:00,83.19,83.38,83.19,83.28,61500.0,56.9617,57.0918,56.9617,57.0233,61500.0
2015-05-01 15:40:00,83.28,83.39,83.28,83.38,77200.0,57.0233,57.0986,57.0233,57.0918,77200.0
2015-05-01 15:50:00,83.38,83.5,83.36,83.42,212900.0,57.0918,57.174,57.0781,57.1192,212900.0
2015-05-04 09:30:00,83.88,84.48,83.45,84.34,129500.0,57.4342,57.845,57.1397,57.7491,129500.0
2015-05-04 09:40:00,84.38,84.7,84.37,84.43,50700.0,57.7765,57.9956,57.7697,57.8107,50700.0
2015-05-04 09:50:00,84.43,84.53,84.19,84.27,45700.0,57.8107,57.8792,57.6464,57.7012,45700.0
2015-05-04 10:00:00,84.24,84.28,83.98,84.13,45400.0,57.6807,57.708,57.5026,57.6053,45400.0
2015-05-04 10:10:00,84.14,84.19,83.93,84.13,35600.0,57.6122,57.6464,57.4684,57.6053,35600.0
2015-05-04 10:20:00,84.15,84.27,83.98,84.04,64900.0,57.619,57.7012,57.5026,57.5437,64900.0
2015-05-04 10:30:00,84.03,84.1,83.88,83.98,45000.0,57.5369,57.5848,57.4342,57.5026,45000.0
2015-05-04 10:40:00,83.98,84.19,83.96,84.1,22900.0,57.5026,57.6464,57.4889,57.5848,22900.0
2015-05-04 10:50:00,84.1,84.2,84.04,84.15,35700.0,57.5848,57.6533,57.5437,57.619,35700.0
2015-05-04 11:00:00,84.16,84.25,84.05,84.06,28700.0,57.6259,57.6875,57.5506,57.5574,28700.0
2015-05-04 11:10:00,84.06,84.11,83.87,83.91,46200.0,57.5574,57.5916,57.4273,57.4547,46200.0
2015-05-04 11:20:00,83.91,84.06,83.89,84.06,33200.0,57.4547,57.5574,57.441,57.5574,33200.0
2015-05-04 11:30:00,84.04,84.11,83.93,83.98,31900.0,57.5437,57.5916,57.4684,57.5026,31900.0
2015-05-04 11:40:00,83.95,84.08,83.91,83.95,18700.0,57.4821,57.5711,57.4547,57.4821,18700.0
2015-05-04 11:50:00,83.97,84.13,83.95,84.09,19300.0,57.4958,57.6053,57.4821,57.5779,19300.0
2015-05-04 12:00:00,84.08,84.17,84.06,84.13,13400.0,57.5711,57.6327,57.5574,57.6053,13400.0
2015-05-04 12:10:00,84.14,84.22,84.06,84.18,16100.0,57.6122,57.667,57.5574,57.6396,16100.0
2015-05-04 12:20:00,84.15,84.27,84.04,84.27,17500.0,57.619,57.7012,57.5437,57.7012,17500.0
2015-05-04 12:30:00,84.25,84.54,84.15,84.4,209200.0,57.6875,57.8861,57.619,57.7902,209200.0
2015-05-04 12:40:00,84.4,84.52,84.34,84.5,81000.0,57.7902,57.8724,57.7491,57.8587,81000.0
2015-05-04 12:50:00,84.5,84.58,84.43,84.5,67800.0,57.8587,57.9135,57.8107,57.8587,67800.0
2015-05-04 13:00:00,84.52,84.61,84.44,84.52,57600.0,57.8724,57.934,57.8176,57.8724,57600.0
2015-05-04 13:10:00,84.49,84.55,84.43,84.51,55400.0,57.8518,57.8929,57.8107,57.8655,55400.0
2015-05-04 13:20:00,84.52,84.58,84.44,84.54,30700.0,57.8724,57.9135,57.8176,57.8861,30700.0
2015-05-04 13:30:00,84.55,84.62,84.51,84.59,62700.0,57.8929,57.9408,57.8655,57.9203,62700.0
2015-05-04 13:40:00,84.59,84.62,84.51,84.58,23500.0,57.9203,57.9408,57.8655,57.9135,23500.0
2015-05-04 13:50:00,84.59,84.64,84.49,84.51,28200.0,57.9203,57.9545,57.8518,57.8655,28200.0
2015-05-04 14:00:00,84.51,84.58,84.34,84.51,33500.0,57.8655,57.9135,57.7491,57.8655,33500.0
2015-05-04 14:10:00,84.52,84.59,84.42,84.48,23200.0,57.8724,57.9203,57.8039,57.845,23200.0
2015-05-04 14:20:00,84.47,84.51,84.39,84.45,25300.0,57.8381,57.8655,57.7834,57.8244,25300.0
2015-05-04 14:30:00,84.46,84.52,84.38,84.41,51700.0,57.8313,57.8724,57.7765,57.7971,51700.0
2015-05-04 14:40:00,84.42,84.45,84.31,84.35,22900.0,57.8039,57.8244,57.7286,57.756,22900.0
2015-05-04 14:50:00,84.35,84.42,84.26,84.29,33600.0,57.756,57.8039,57.6943,57.7149,33600.0
2015-05-04 15:00:00,84.29,84.31,84.21,84.27,39400.0,57.7149,57.7286,57.6601,57.7012,39400.0
2015-05-04 15:10:00,84.25,84.27,84.19,84.23,34500.0,57.6875,57.7012,57.6464,57.6738,34500.0
2015-05-04 15:20:00,84.24,84.33,84.23,84.33,34800.0,57.6807,57.7423,57.6738,57.7423,34800.0
2015-05-04 15:30:00,84.33,84.49,84.26,84.34,73400.0,57.7423,57.8518,57.6943,57.7491,73400.0
2015-05-04 15:40:00,84.35,84.35,84.18,84.23,79400.0,57.756,57.756,57.6396,57.6738,79400.0
2015-05-04 15:50:00,84.23,84.33,84.08,84.12,225400.0,57.6738,57.7423,57.5711,57.5985,225400.0
2015-05-05 09:30:00,84.01,84.27,83.81,83.9,86800.0,57.5232,57.7012,57.3862,57.4478,86800.0
2015-05-05 09:40:00,83.97,83.98,83.34,83.51,78900.0,57.4958,57.5026,57.0644,57.1808,78900.0
2015-05-05 09:50:00,83.44,83.49,83.04,83.04,63300.0,57.1329,57.1671,56.859,56.859,63300.0
2015-05-05 10:00:00,83.06,83.25,82.87,83.25,72900.0,56.8727,57.0028,56.7426,57.0028,72900.0
2015-05-05 10:10:00,83.23,83.63,83.03,83.41,243500.0,56.9891,57.263,56.8521,57.1123,243500.0
2015-05-05 10:20:00,83.4,83.67,83.26,83.61,116900.0,57.1055,57.2904,57.0096,57.2493,116900.0
2015-05-05 10:30:00,83.61,83.65,83.38,83.56,80900.0,57.2493,57.2767,57.0918,57.215,80900.0
2015-05-05 10:40:00,83.58,83.58,83.34,83.51,52300.0,57.2287,57.2287,57.0644,57.1808,52300.0
2015-05-05 10:50:00,83.5,83.56,83.36,83.45,59700.0,57.174,57.215,57.0781,57.1397,59700.0
2015-05-05 11:00:00,83.43,83.43,83.14,83.26,83500.0,57.126,57.126,56.9275,57.0096,83500.0
2015-05-05 11:10:00,83.22,83.29,83.15,83.17,45400.0,56.9822,57.0302,56.9343,56.948,45400.0
2015-05-05 11:20:00,83.19,83.2,82.99,83.07,71400.0,56.9617,56.9685,56.8248,56.8795,71400.0
2015-05-05 11:30:00,83.07,83.09,82.98,83.02,45900.0,56.8795,56.8932,56.8179,56.8453,45900.0
2015-05-05 11:40:00,83.01,83.14,83.01,83.08,34700.0,56.8384,56.9275,56.8384,56.8864,34700.0
2015-05-05 11:50:00,83.05,83.17,83.02,83.14,28200.0,56.8658,56.948,56.8453,56.9275,28200.0
2015-05-05 12:00:00,83.13,83.21,83.1,83.16,31400.0,56.9206,56.9754,56.9001,56.9412,31400.0
2015-05-05 12:10:00,83.17,83.29,83.11,83.29,25000.0,56.948,57.0302,56.9069,57.0302,25000.0
2015-05-05 12:20:00,83.28,83.38,83.18,83.26,26800.0,57.0233,57.0918,56.9549,57.0096,26800.0
2015-05-05 12:30:00,83.26,83.28,83.15,83.15,28600.0,57.0096,57.0233,56.9343,56.9343,28600.0
2015-05-05 12:40:00,83.16,83.2,83.12,83.16,17800.0,56.9412,56.9685,56.9138,56.9412,17800.0
2015-05-05 12:50:00,83.2,83.24,83.05,83.11,31400.0,56.9685,56.9959,56.8658,56.9069,31400.0
2015-05-05 13:00:00,83.11,83.13,83.0,83.06,31100.0,56.9069,56.9206,56.8316,56.8727,31100.0
2015-05-05 13:10:00,83.06,83.07,82.99,83.04,54700.0,56.8727,56.8795,56.8248,56.859,54700.0
2015-05-05 13:20:00,83.02,83.16,82.98,83.16,27600.0,56.8453,56.9412,56.8179,56.9412,27600.0
2015-05-05 13:30:00,83.14,83.29,83.13,83.23,21800.0,56.9275,57.0302,56.9206,56.9891,21800.0
2015-05-05 13:40:00,83.25,83.31,83.17,83.18,39200.0,57.0028,57.0439,56.948,56.9549,39200.0
2015-05-05 13:50:00,83.19,83.28,83.12,83.22,29800.0,56.9617,57.0233,56.9138,56.9822,29800.0
2015-05-05 14:00:00,83.21,83.22,83.08,83.18,29700.0,56.9754,56.9822,56.8864,56.9549,29700.0
2015-05-05 14:10:00,83.21,83.35,83.21,83.33,36100.0,56.9754,57.0713,56.9754,57.0576,36100.0
2015-05-05 14:20:00,83.34,83.38,83.16,83.22,38700.0,57.0644,57.0918,56.9412,56.9822,38700.0
2015-05-05 14:30:00,83.22,83.3,83.16,83.21,56000.0,56.9822,57.037,56.9412,56.9754,56000.0
2015-05-05 14:40:00,83.23,83.24,83.13,83.15,50800.0,56.9891,56.9959,56.9206,56.9343,50800.0
2015-05-05 14:50:00,83.15,83.23,83.08,83.13,59000.0,56.9343,56.9891,56.8864,56.9206,59000.0
2015-05-05 15:00:00,83.12,83.2,83.02,83.03,53200.0,56.9138,56.9685,56.8453,56.8521,53200.0
2015-05-05 15:10:00,83.01,83.14,83.0,83.03,68000.0,56.8384,56.9275,56.8316,56.8521,68000.0
2015-05-05 15:20:00,83.04,83.21,82.99,83.15,53700.0,56.859,56.9754,56.8248,56.9343,53700.0
2015-05-05 15:30:00,83.14,83.27,83.12,83.2,68300.0,56.9275,57.0165,56.9138,56.9685,68300.0
2015-05-05 15:40:00,83.2,83.24,83.09,83.11,77800.0,56.9685,56.9959,56.8932,56.9069,77800.0
2015-05-05 15:50:00,83.1,83.2,83.09,83.13,287000.0,56.9001,56.9685,56.8932,56.9206,287000.0
2015-05-06 09:30:00,83.12,83.34,83.03,83.22,110600.0,56.9138,57.0644,56.8521,56.9822,110600.0
2015-05-06 09:40:00,83.22,83.33,82.98,83.16,105000.0,56.9822,57.0576,56.8179,56.9412,105000.0
2015-05-06 09:50:00,83.13,83.44,83.07,83.38,119000.0,56.9206,57.1329,56.8795,57.0918,119000.0
2015-05-06 10:00:00,83.38,83.39,83.21,83.23,95600.0,57.0918,57.0986,56.9754,56.9891,95600.0
2015-05-06 10:10:00,83.25,83.36,83.23,83.29,67200.0,57.0028,57.0781,56.9891,57.0302,67200.0
2015-05-06 10:20:00,83.29,83.49,83.28,83.4,32200.0,57.0302,57.1671,57.0233,57.1055,32200.0
2015-05-06 10:30:00,83.39,83.4,83.18,83.22,64300.0,57.0986,57.1055,56.9549,56.9822,64300.0
2015-05-06 10:40:00,83.23,83.48,83.18,83.41,28600.0,56.9891,57.1603,56.9549,57.1123,28600.0
2015-05-06 10:50:00,83.39,83.49,83.34,83.49,37500.0,57.0986,57.1671,57.0644,57.1671,37500.0
2015-05-06 11:00:00,83.48,83.74,83.41,83.63,48800.0,57.1603,57.3383,57.1123,57.263,48800.0
2015-05-06 11:10:00,83.62,83.62,83.2,83.22,36700.0,57.2561,57.2561,56.9685,56.9822,36700.0
2015-05-06 11:20:00,83.22,83.35,83.2,83.35,43400.0,56.9822,57.0713,56.9685,57.0713,43400.0
2015-05-06 11:30:00,83.35,83.39,83.22,83.25,27400.0,57.0713,57.0986,56.9822,57.0028,27400.0
2015-05-06 11:40:00,83.27,83.47,83.25,83.4,14000.0,57.0165,57.1534,57.0028,57.1055,14000.0
2015-05-06 11:50:00,83.4,83.4,83.25,83.35,23400.0,57.1055,57.1055,57.0028,57.0713,23400.0
2015-05-06 12:00:00,83.31,83.33,83.25,83.3,53000.0,57.0439,57.0576,57.0028,57.037,53000.0
2015-05-06 12:10:00,83.31,83.32,83.21,83.3,51700.0,57.0439,57.0507,56.9754,57.037,51700.0
2015-05-06 12:20:00,83.3,83.31,83.26,83.26,15300.0,57.037,57.0439,57.0096,57.0096,15300.0
2015-05-06 12:30:00,83.26,83.36,83.25,83.36,39400.0,57.0096,57.0781,57.0028,57.0781,39400.0
2015-05-06 12:40:00,83.37,83.39,83.27,83.37,29300.0,57.0849,57.0986,57.0165,57.0849,29300.0
2015-05-06 12:50:00,83.38,83.38,83.29,83.3,42900.0,57.0918,57.0918,57.0302,57.037,42900.0
2015-05-06 13:00:00,83.3,83.3,83.16,83.17,29400.0,57.037,57.037,56.9412,56.948,29400.0
2015-05-06 13:10:00,83.17,83.3,83.15,83.3,21100.0,56.948,57.037,56.9343,57.037,21100.0
2015-05-06 13:20:00,83.3,83.33,83.14,83.17,49700.0,57.037,57.0576,56.9275,56.948,49700.0
2015-05-06 13:30:00,83.16,83.2,83.06,83.15,55400.0,56.9412,56.9685,56.8727,56.9343,55400.0
2015-05-06 13:40:00,83.14,83.15,82.98,83.02,32100.0,56.9275,56.9343,56.8179,56.8453,32100.0
2015-05-06 13:50:00,83.02,83.07,82.95,83.03,37100.0,56.8453,56.8795,56.7974,56.8521,37100.0
2015-05-06 14:00:00,83.04,83.12,83.01,83.11,30800.0,56.859,56.9138,56.8384,56.9069,30800.0
2015-05-06 14:10:00,83.09,83.17,83.06,83.17,46100.0,56.8932,56.948,56.8727,56.948,46100.0
2015-05-06 14:20:00,83.18,83.18,82.96,83.01,46500.0,56.9549,56.9549,56.8042,56.8384,46500.0
2015-05-06 14:30:00,83.01,83.03,82.85,82.89,47600.0,56.8384,56.8521,56.7289,56.7563,47600.0
2015-05-06 14:40:00,82.88,82.9,82.7,82.83,35100.0,56.7494,56.7631,56.6262,56.7152,35100.0
2015-05-06 14:50:00,82.83,82.94,82.81,82.87,32100.0,56.7152,56.7905,56.7015,56.7426,32100.0
2015-05-06 15:00:00,82.88,82.94,82.76,82.89,57400.0,56.7494,56.7905,56.6673,56.7563,57400.0
2015-05-06 15:10:00,82.9,82.91,82.7,82.75,47500.0,56.7631,56.77,56.6262,56.6604,47500.0
2015-05-06 15:20:00,82.76,82.92,82.74,82.9,34800.0,56.6673,56.7768,56.6536,56.7631,34800.0
2015-05-06 15:30:00,82.9,82.99,82.79,82.95,51400.0,56.7631,56.8248,56.6878,56.7974,51400.0
2015-05-06 15:40:00,82.93,82.97,82.79,82.88,63800.0,56.7837,56.8111,56.6878,56.7494,63800.0
2015-05-06 15:50:00,82.87,83.15,82.8,83.11,160600.0,56.7426,56.9343,56.6947,56.9069,160600.0
2015-05-07 09:30:00,83.09,83.44,82.8,83.44,97700.0,56.8932,57.1329,56.6947,57.1329,97700.0
2015-05-07 09:40:00,83.44,84.6,83.44,84.44,157300.0,57.1329,57.9272,57.1329,57.8176,157300.0
2015-05-07 09:50:00,84.48,84.53,84.02,84.07,79600.0,57.845,57.8792,57.53,57.5643,79600.0
2015-05-07 10:00:00,84.08,84.16,83.92,83.96,37900.0,57.5711,57.6259,57.4615,57.4889,37900.0
2015-05-07 10:10:00,83.99,84.11,83.93,84.08,37600.0,57.5095,57.5916,57.4684,57.5711,37600.0
2015-05-07 10:20:00,84.09,84.27,84.06,84.15,88800.0,57.5779,57.7012,57.5574,57.619,88800.0
2015-05-07 10:30:00,84.14,84.23,83.98,84.08,47100.0,57.6122,57.6738,57.5026,57.5711,47100.0
2015-05-07 10:40:00,84.1,84.37,84.1,84.27,55600.0,57.5848,57.7697,57.5848,57.7012,55600.0
2015-05-07 10:50:00,84.24,84.56,84.24,84.43,63200.0,57.6807,57.8998,57.6807,57.8107,63200.0
2015-05-07 11:00:00,84.45,84.59,84.37,84.59,52300.0,57.8244,57.9203,57.7697,57.9203,52300.0
2015-05-07 11:10:00,84.59,84.7,84.47,84.5,56000.0,57.9203,57.9956,57.8381,57.8587,56000.0
2015-05-07 11:20:00,84.49,84.76,84.44,84.74,36700.0,57.8518,58.0367,57.8176,58.023,36700.0
2015-05-07 11:30:00,84.76,84.91,84.68,84.68,132600.0,58.0367,58.1394,57.9819,57.9819,132600.0
2015-05-07 11:40:00,84.66,84.99,84.63,84.99,177300.0,57.9682,58.1942,57.9477,58.1942,177300.0
2015-05-07 11:50:00,84.98,85.04,84.82,84.95,157900.0,58.1873,58.2284,58.0778,58.1668,157900.0
2015-05-07 12:00:00,84.96,85.23,84.83,84.83,202400.0,58.1736,58.3585,58.0846,58.0846,202400.0
2015-05-07 12:10:00,84.83,84.99,84.75,84.98,55800.0,58.0846,58.1942,58.0299,58.1873,55800.0
2015-05-07 12:20:00,84.99,85.15,84.9,84.93,44000.0,58.1942,58.3037,58.1326,58.1531,44000.0
2015-05-07 12:30:00,84.94,85.08,84.88,85.08,35100.0,58.16,58.2558,58.1189,58.2558,35100.0
2015-05-07 12:40:00,85.08,85.11,84.97,85.01,21300.0,58.2558,58.2764,58.1805,58.2079,21300.0
2015-05-07 12:50:00,85.01,85.05,84.95,84.97,14700.0,58.2079,58.2353,58.1668,58.1805,14700.0
2015-05-07 13:00:00,84.98,85.02,84.86,84.86,19700.0,58.1873,58.2147,58.1052,58.1052,19700.0
2015-05-07 13:10:00,84.87,84.99,84.84,84.95,34500.0,58.112,58.1942,58.0915,58.1668,34500.0
2015-05-07 13:20:00,84.95,84.98,84.83,84.83,62800.0,58.1668,58.1873,58.0846,58.0846,62800.0
2015-05-07 13:30:00,84.83,84.97,84.83,84.96,23100.0,58.0846,58.1805,58.0846,58.1736,23100.0
2015-05-07 13:40:00,84.97,85.02,84.9,84.95,15700.0,58.1805,58.2147,58.1326,58.1668,15700.0
2015-05-07 13:50:00,84.96,84.98,84.82,84.87,37200.0,58.1736,58.1873,58.0778,58.112,37200.0
2015-05-07 14:00:00,84.88,84.97,84.84,84.94,38100.0,58.1189,58.1805,58.0915,58.16,38100.0
2015-05-07 14:10:00,84.95,85.0,84.93,84.95,28300.0,58.1668,58.201,58.1531,58.1668,28300.0
2015-05-07 14:20:00,84.96,84.96,84.87,84.9,18900.0,58.1736,58.1736,58.112,58.1326,18900.0
2015-05-07 14:30:00,84.91,84.94,84.78,84.81,37800.0,58.1394,58.16,58.0504,58.0709,37800.0
2015-05-07 14:40:00,84.79,84.86,84.71,84.72,43600.0,58.0572,58.1052,58.0025,58.0093,43600.0
2015-05-07 14:50:00,84.72,84.76,84.65,84.7,35800.0,58.0093,58.0367,57.9614,57.9956,35800.0
2015-05-07 15:00:00,84.7,84.71,84.58,84.59,70500.0,57.9956,58.0025,57.9135,57.9203,70500.0
2015-05-07 15:10:00,84.6,84.67,84.41,84.45,69700.0,57.9272,57.9751,57.7971,57.8244,69700.0
2015-05-07 15:20:00,84.45,84.45,84.25,84.33,71000.0,57.8244,57.8244,57.6875,57.7423,71000.0
2015-05-07 15:30:00,84.34,84.34,84.21,84.23,83100.0,57.7491,57.7491,57.6601,57.6738,83100.0
2015-05-07 15:40:00,84.24,84.26,84.08,84.2,112300.0,57.6807,57.6943,57.5711,57.6533,112300.0
2015-05-07 15:50:00,84.21,84.4,84.14,84.22,224500.0,57.6601,57.7902,57.6122,57.667,224500.0
2015-05-08 09:30:00,84.93,85.2,84.58,84.87,124400.0,58.1531,58.338,57.9135,58.112,124400.0
2015-05-08 09:40:00,84.83,85.55,84.76,85.21,104400.0,58.0846,58.5776,58.0367,58.3448,104400.0
2015-05-08 09:50:00,85.26,85.48,85.02,85.09,94900.0,58.3791,58.5297,58.2147,58.2627,94900.0
2015-05-08 10:00:00,85.04,85.37,85.02,85.26,59600.0,58.2284,58.4544,58.2147,58.3791,59600.0
2015-05-08 10:10:00,85.25,85.28,85.03,85.05,33800.0,58.3722,58.3928,58.2216,58.2353,33800.0
2015-05-08 10:20:00,85.08,85.11,84.98,85.04,30200.0,58.2558,58.2764,58.1873,58.2284,30200.0
2015-05-08 10:30:00,85.03,85.13,84.9,84.99,31100.0,58.2216,58.2901,58.1326,58.1942,31100.0
2015-05-08 10:40:00,84.99,85.05,84.95,84.97,23500.0,58.1942,58.2353,58.1668,58.1805,23500.0
2015-05-08 10:50:00,84.98,85.03,84.91,85.0,36200.0,58.1873,58.2216,58.1394,58.201,36200.0
2015-05-08 11:00:00,85.01,85.03,84.8,84.89,34800.0,58.2079,58.2216,58.0641,58.1257,34800.0
2015-05-08 11:10:00,84.87,85.0,84.78,85.0,30800.0,58.112,58.201,58.0504,58.201,30800.0
2015-05-08 11:20:00,85.02,85.02,84.87,84.96,40100.0,58.2147,58.2147,58.112,58.1736,40100.0
2015-05-08 11:30:00,84.98,85.1,84.97,85.03,50800.0,58.1873,58.2695,58.1805,58.2216,50800.0
2015-05-08 11:40:00,85.02,85.16,85.01,85.1,37300.0,58.2147,58.3106,58.2079,58.2695,37300.0
2015-05-08 11:50:00,85.09,85.26,85.05,85.19,34300.0,58.2627,58.3791,58.2353,58.3311,34300.0
2015-05-08 12:00:00,85.19,85.24,85.07,85.09,27800.0,58.3311,58.3654,58.249,58.2627,27800.0
2015-05-08 12:10:00,85.08,85.11,84.98,84.98,16300.0,58.2558,58.2764,58.1873,58.1873,16300.0
2015-05-08 12:20:00,84.99,85.05,84.9,84.93,48100.0,58.1942,58.2353,58.1326,58.1531,48100.0
2015-05-08 12:30:00,84.93,84.97,84.86,84.93,28500.0,58.1531,58.1805,58.1052,58.1531,28500.0
2015-05-08 12:40:00,84.92,84.97,84.86,84.93,20200.0,58.1463,58.1805,58.1052,58.1531,20200.0
2015-05-08 12:50:00,84.94,84.97,84.85,84.95,31400.0,58.16,58.1805,58.0983,58.1668,31400.0
2015-05-08 13:00:00,84.97,84.97,84.82,84.86,29400.0,58.1805,58.1805,58.0778,58.1052,29400.0
2015-05-08 13:10:00,84.86,84.93,84.76,84.8,20300.0,58.1052,58.1531,58.0367,58.0641,20300.0
2015-05-08 13:20:00,84.8,84.84,84.75,84.8,25100.0,58.0641,58.0915,58.0299,58.0641,25100.0
2015-05-08 13:30:00,84.8,84.81,84.65,84.72,41100.0,58.0641,58.0709,57.9614,58.0093,41100.0
2015-05-08 13:40:00,84.72,84.78,84.69,84.74,27900.0,58.0093,58.0504,57.9888,58.023,27900.0
2015-05-08 13:50:00,84.73,84.8,84.72,84.77,33500.0,58.0162,58.0641,58.0093,58.0436,33500.0
2015-05-08 14:00:00,84.77,84.87,84.72,84.8,25300.0,58.0436,58.112,58.0093,58.0641,25300.0
2015-05-08 14:10:00,84.79,84.91,84.78,84.89,13800.0,58.0572,58.1394,58.0504,58.1257,13800.0
2015-05-08 14:20:00,84.88,84.95,84.82,84.82,22000.0,58.1189,58.1668,58.0778,58.0778,22000.0
2015-05-08 14:30:00,84.82,84.89,84.79,84.89,21400.0,58.0778,58.1257,58.0572,58.1257,21400.0
2015-05-08 14:40:00,84.9,84.95,84.83,84.9,26000.0,58.1326,58.1668,58.0846,58.1326,26000.0
2015-05-08 14:50:00,84.89,84.91,84.81,84.86,18100.0,58.1257,58.1394,58.0709,58.1052,18100.0
2015-05-08 15:00:00,84.86,84.98,84.82,84.97,45100.0,58.1052,58.1873,58.0778,58.1805,45100.0
2015-05-08 15:10:00,84.98,85.08,84.95,84.97,40000.0,58.1873,58.2558,58.1668,58.1805,40000.0
2015-05-08 15:20:00,84.97,85.02,84.93,85.01,37500.0,58.1805,58.2147,58.1531,58.2079,37500.0
2015-05-08 15:30:00,84.98,85.07,84.95,85.04,50400.0,58.1873,58.249,58.1668,58.2284,50400.0
2015-05-08 15:40:00,85.03,85.09,85.01,85.05,83400.0,58.2216,58.2627,58.2079,58.2353,83400.0
2015-05-08 15:50:00,85.09,85.1,84.97,85.03,241400.0,58.2627,58.2695,58.1805,58.2216,241400.0
2015-05-11 09:30:00,85.13,85.46,84.82,85.01,72600.0,58.2901,58.516,58.0778,58.2079,72600.0
2015-05-11 09:40:00,85.03,85.15,84.77,84.9,67300.0,58.2216,58.3037,58.0436,58.1326,67300.0
2015-05-11 09:50:00,84.9,84.96,84.76,84.93,93200.0,58.1326,58.1736,58.0367,58.1531,93200.0
2015-05-11 10:00:00,84.94,85.01,84.87,84.92,138400.0,58.16,58.2079,58.112,58.1463,138400.0
2015-05-11 10:10:00,84.93,84.93,84.74,84.76,55100.0,58.1531,58.1531,58.023,58.0367,55100.0
2015-05-11 10:20:00,84.73,84.77,84.54,84.56,33900.0,58.0162,58.0436,57.8861,57.8998,33900.0
2015-05-11 10:30:00,84.54,84.57,84.3,84.33,49400.0,57.8861,57.9066,57.7217,57.7423,49400.0
2015-05-11 10:40:00,84.32,84.63,84.3,84.58,58600.0,57.7354,57.9477,57.7217,57.9135,58600.0
2015-05-11 10:50:00,84.59,84.63,84.46,84.51,27600.0,57.9203,57.9477,57.8313,57.8655,27600.0
2015-05-11 11:00:00,84.53,84.56,84.44,84.47,71100.0,57.8792,57.8998,57.8176,57.8381,71100.0
2015-05-11 11:10:00,84.47,84.59,84.46,84.51,31800.0,57.8381,57.9203,57.8313,57.8655,31800.0
2015-05-11 11:20:00,84.52,84.52,84.35,84.38,33300.0,57.8724,57.8724,57.756,57.7765,33300.0
2015-05-11 11:30:00,84.37,84.52,84.36,84.47,71100.0,57.7697,57.8724,57.7628,57.8381,71100.0
2015-05-11 11:40:00,84.47,84.53,84.44,84.52,18400.0,57.8381,57.8792,57.8176,57.8724,18400.0
2015-05-11 11:50:00,84.52,84.62,84.52,84.56,19600.0,57.8724,57.9408,57.8724,57.8998,19600.0
2015-05-11 12:00:00,84.54,84.65,84.52,84.65,45200.0,57.8861,57.9614,57.8724,57.9614,45200.0
2015-05-11 12:10:00,84.64,84.7,84.57,84.66,30700.0,57.9545,57.9956,57.9066,57.9682,30700.0
2015-05-11 12:20:00,84.65,84.65,84.56,84.57,28000.0,57.9614,57.9614,57.8998,57.9066,28000.0
2015-05-11 12:30:00,84.58,84.59,84.54,84.55,28400.0,57.9135,57.9203,57.8861,57.8929,28400.0
2015-05-11 12:40:00,84.56,84.56,84.47,84.52,29200.0,57.8998,57.8998,57.8381,57.8724,29200.0
2015-05-11 12:50:00,84.53,84.57,84.51,84.55,29000.0,57.8792,57.9066,57.8655,57.8929,29000.0
2015-05-11 13:00:00,84.55,84.6,84.55,84.6,36800.0,57.8929,57.9272,57.8929,57.9272,36800.0
2015-05-11 13:10:00,84.6,84.69,84.6,84.66,36000.0,57.9272,57.9888,57.9272,57.9682,36000.0
2015-05-11 13:20:00,84.66,84.66,84.54,84.62,26100.0,57.9682,57.9682,57.8861,57.9408,26100.0
2015-05-11 13:30:00,84.62,84.71,84.61,84.68,25700.0,57.9408,58.0025,57.934,57.9819,25700.0
2015-05-11 13:40:00,84.68,84.74,84.67,84.67,40300.0,57.9819,58.023,57.9751,57.9751,40300.0
2015-05-11 13:50:00,84.68,84.75,84.68,84.72,40000.0,57.9819,58.0299,57.9819,58.0093,40000.0
2015-05-11 14:00:00,84.72,84.75,84.61,84.66,40600.0,58.0093,58.0299,57.934,57.9682,40600.0
2015-05-11 14:10:00,84.65,84.68,84.54,84.55,37700.0,57.9614,57.9819,57.8861,57.8929,37700.0
2015-05-11 14:20:00,84.55,84.59,84.49,84.58,48100.0,57.8929,57.9203,57.8518,57.9135,48100.0
2015-05-11 14:30:00,84.57,84.58,84.43,84.47,28300.0,57.9066,57.9135,57.8107,57.8381,28300.0
2015-05-11 14:40:00,84.47,84.53,84.41,84.44,29400.0,57.8381,57.8792,57.7971,57.8176,29400.0
2015-05-11 14:50:00,84.45,84.45,84.27,84.31,37700.0,57.8244,57.8244,57.7012,57.7286,37700.0
2015-05-11 15:00:00,84.3,84.39,84.2,84.39,48700.0,57.7217,57.7834,57.6533,57.7834,48700.0
2015-05-11 15:10:00,84.38,84.48,84.38,84.45,61000.0,57.7765,57.845,57.7765,57.8244,61000.0
2015-05-11 15:20:00,84.46,84.5,84.35,84.35,76600.0,57.8313,57.8587,57.756,57.756,76600.0
2015-05-11 15:30:00,84.36,84.42,84.34,84.34,55400.0,57.7628,57.8039,57.7491,57.7491,55400.0
2015-05-11 15:40:00,84.34,84.37,84.25,84.26,75700.0,57.7491,57.7697,57.6875,57.6943,75700.0
2015-05-11 15:50:00,84.25,84.28,84.22,84.25,166500.0,57.6875,57.708,57.667,57.6875,166500.0
2015-05-12 09:30:00,83.78,84.01,83.52,83.66,109900.0,57.3657,57.5232,57.1877,57.2835,109900.0
2015-05-12 09:40:00,83.6,83.78,83.29,83.36,128900.0,57.2424,57.3657,57.0302,57.0781,128900.0
2015-05-12 09:50:00,83.36,83.84,83.33,83.76,65500.0,57.0781,57.4068,57.0576,57.352,65500.0
2015-05-12 10:00:00,83.76,83.8,83.53,83.8,52500.0,57.352,57.3794,57.1945,57.3794,52500.0
2015-05-12 10:10:00,83.81,83.94,83.67,83.68,56500.0,57.3862,57.4752,57.2904,57.2972,56500.0
2015-05-12 10:20:00,83.68,83.77,83.61,83.67,35300.0,57.2972,57.3588,57.2493,57.2904,35300.0
2015-05-12 10:30:00,83.66,84.11,83.65,84.1,96200.0,57.2835,57.5916,57.2767,57.5848,96200.0
2015-05-12 10:40:00,84.12,84.38,84.11,84.3,103300.0,57.5985,57.7765,57.5916,57.7217,103300.0
2015-05-12 10:50:00,84.3,84.37,84.18,84.24,50100.0,57.7217,57.7697,57.6396,57.6807,50100.0
2015-05-12 11:00:00,84.25,84.46,84.24,84.33,89800.0,57.6875,57.8313,57.6807,57.7423,89800.0
2015-05-12 11:10:00,84.35,84.39,84.16,84.23,52600.0,57.756,57.7834,57.6259,57.6738,52600.0
2015-05-12 11:20:00,84.23,84.25,84.07,84.1,57600.0,57.6738,57.6875,57.5643,57.5848,57600.0
2015-05-12 11:30:00,84.1,84.17,84.0,84.1,50100.0,57.5848,57.6327,57.5163,57.5848,50100.0
2015-05-12 11:40:00,84.09,84.25,84.04,84.23,22900.0,57.5779,57.6875,57.5437,57.6738,22900.0
2015-05-12 11:50:00,84.23,84.23,84.14,84.19,11400.0,57.6738,57.6738,57.6122,57.6464,11400.0
2015-05-12 12:00:00,84.19,84.28,84.15,84.16,20000.0,57.6464,57.708,57.619,57.6259,20000.0
2015-05-12 12:10:00,84.15,84.22,84.14,84.18,23900.0,57.619,57.667,57.6122,57.6396,23900.0
2015-05-12 12:20:00,84.18,84.19,84.1,84.17,20700.0,57.6396,57.6464,57.5848,57.6327,20700.0
2015-05-12 12:30:00,84.16,84.35,84.13,84.34,23400.0,57.6259,57.756,57.6053,57.7491,23400.0
2015-05-12 12:40:00,84.32,84.44,84.32,84.41,14000.0,57.7354,57.8176,57.7354,57.7971,14000.0
2015-05-12 12:50:00,84.4,84.52,84.34,84.4,31300.0,57.7902,57.8724,57.7491,57.7902,31300.0
2015-05-12 13:00:00,84.4,84.49,84.36,84.48,25100.0,57.7902,57.8518,57.7628,57.845,25100.0
2015-05-12 13:10:00,84.48,84.61,84.47,84.54,36100.0,57.845,57.934,57.8381,57.8861,36100.0
2015-05-12 13:20:00,84.55,84.64,84.55,84.56,20300.0,57.8929,57.9545,57.8929,57.8998,20300.0
2015-05-12 13:30:00,84.55,84.61,84.53,84.61,47000.0,57.8929,57.934,57.8792,57.934,47000.0
2015-05-12 13:40:00,84.59,84.62,84.54,84.55,30300.0,57.9203,57.9408,57.8861,57.8929,30300.0
2015-05-12 13:50:00,84.55,84.61,84.46,84.6,46400.0,57.8929,57.934,57.8313,57.9272,46400.0
2015-05-12 14:00:00,84.61,84.81,84.6,84.8,61500.0,57.934,58.0709,57.9272,58.0641,61500.0
2015-05-12 14:10:00,84.8,84.82,84.65,84.66,36900.0,58.0641,58.0778,57.9614,57.9682,36900.0
2015-05-12 14:20:00,84.65,84.8,84.59,84.78,30300.0,57.9614,58.0641,57.9203,58.0504,30300.0
2015-05-12 14:30:00,84.78,84.91,84.77,84.89,32000.0,58.0504,58.1394,58.0436,58.1257,32000.0
2015-05-12 14:40:00,84.89,84.91,84.74,84.76,27000.0,58.1257,58.1394,58.023,58.0367,27000.0
2015-05-12 14:50:00,84.75,84.78,84.53,84.56,20800.0,58.0299,58.0504,57.8792,57.8998,20800.0
2015-05-12 15:00:00,84.56,84.57,84.41,84.42,34200.0,57.8998,57.9066,57.7971,57.8039,34200.0
2015-05-12 15:10:00,84.42,84.48,84.23,84.28,56900.0,57.8039,57.845,57.6738,57.708,56900.0
2015-05-12 15:20:00,84.29,84.41,84.29,84.37,86400.0,57.7149,57.7971,57.7149,57.7697,86400.0
2015-05-12 15:30:00,84.37,84.43,84.29,84.33,58100.0,57.7697,57.8107,57.7149,57.7423,58100.0
2015-05-12 15:40:00,84.32,84.34,84.24,84.26,76600.0,57.7354,57.7491,57.6807,57.6943,76600.0
2015-05-12 15:50:00,84.27,84.29,84.14,84.19,175200.0,57.7012,57.7149,57.6122,57.6464,175200.0
2015-05-13 09:30:00,84.24,84.99,84.13,84.73,66500.0,57.6807,58.1942,57.6053,58.0162,66500.0
2015-05-13 09:40:00,84.72,84.89,84.51,84.87,25100.0,58.0093,58.1257,57.8655,58.112,25100.0
2015-05-13 09:50:00,84.87,84.9,84.54,84.59,21500.0,58.112,58.1326,57.8861,57.9203,21500.0
2015-05-13 10:00:00,84.55,84.58,84.38,84.55,22800.0,57.8929,57.9135,57.7765,57.8929,22800.0
2015-05-13 10:10:00,84.55,84.69,84.48,84.53,54400.0,57.8929,57.9888,57.845,57.8792,54400.0
2015-05-13 10:20:00,84.52,84.69,84.5,84.56,37700.0,57.8724,57.9888,57.8587,57.8998,37700.0
2015-05-13 10:30:00,84.58,84.59,84.28,84.34,39100.0,57.9135,57.9203,57.708,57.7491,39100.0
2015-05-13 10:40:00,84.32,84.46,84.17,84.28,46100.0,57.7354,57.8313,57.6327,57.708,46100.0
2015-05-13 10:50:00,84.27,84.44,84.17,84.18,40900.0,57.7012,57.8176,57.6327,57.6396,40900.0
2015-05-13 11:00:00,84.17,84.19,83.89,84.04,57900.0,57.6327,57.6464,57.441,57.5437,57900.0
2015-05-13 11:10:00,84.03,84.11,83.92,83.97,43000.0,57.5369,57.5916,57.4615,57.4958,43000.0
2015-05-13 11:20:00,83.98,83.98,83.77,83.78,53400.0,57.5026,57.5026,57.3588,57.3657,53400.0
2015-05-13 11:30:00,83.79,83.99,83.69,83.89,58200.0,57.3725,57.5095,57.3041,57.441,58200.0
2015-05-13 11:40:00,83.89,83.98,83.85,83.92,49200.0,57.441,57.5026,57.4136,57.4615,49200.0
2015-05-13 11:50:00,83.91,83.92,83.8,83.84,28600.0,57.4547,57.4615,57.3794,57.4068,28600.0
2015-05-13 12:00:00,83.86,83.99,83.81,83.93,28000.0,57.4205,57.5095,57.3862,57.4684,28000.0
2015-05-13 12:10:00,83.9,84.0,83.87,84.0,23400.0,57.4478,57.5163,57.4273,57.5163,23400.0
2015-05-13 12:20:00,83.98,84.01,83.77,83.79,29300.0,57.5026,57.5232,57.3588,57.3725,29300.0
2015-05-13 12:30:00,83.78,83.99,83.73,83.95,19100.0,57.3657,57.5095,57.3314,57.4821,19100.0
2015-05-13 12:40:00,83.97,83.98,83.83,83.93,23000.0,57.4958,57.5026,57.3999,57.4684,23000.0
2015-05-13 12:50:00,83.95,83.95,83.82,83.89,26800.0,57.4821,57.4821,57.3931,57.441,26800.0
2015-05-13 13:00:00,83.92,84.11,83.9,84.1,19400.0,57.4615,57.5916,57.4478,57.5848,19400.0
2015-05-13 13:10:00,84.1,84.17,84.02,84.05,17300.0,57.5848,57.6327,57.53,57.5506,17300.0
2015-05-13 13:20:00,84.06,84.17,83.95,84.15,25500.0,57.5574,57.6327,57.4821,57.619,25500.0
2015-05-13 13:30:00,84.13,84.24,84.13,84.21,28800.0,57.6053,57.6807,57.6053,57.6601,28800.0
2015-05-13 13:40:00,84.21,84.27,84.21,84.25,23400.0,57.6601,57.7012,57.6601,57.6875,23400.0
2015-05-13 13:50:00,84.25,84.33,84.17,84.31,35400.0,57.6875,57.7423,57.6327,57.7286,35400.0
2015-05-13 14:00:00,84.3,84.32,84.18,84.21,27300.0,57.7217,57.7354,57.6396,57.6601,27300.0
2015-05-13 14:10:00,84.2,84.22,83.97,84.04,34100.0,57.6533,57.667,57.4958,57.5437,34100.0
2015-05-13 14:20:00,84.02,84.05,83.95,84.0,24900.0,57.53,57.5506,57.4821,57.5163,24900.0
2015-05-13 14:30:00,83.99,84.04,83.92,84.01,25500.0,57.5095,57.5437,57.4615,57.5232,25500.0
2015-05-13 14:40:00,84.0,84.08,83.95,84.06,21400.0,57.5163,57.5711,57.4821,57.5574,21400.0
2015-05-13 14:50:00,84.05,84.07,83.9,83.98,28000.0,57.5506,57.5643,57.4478,57.5026,28000.0
2015-05-13 15:00:00,83.98,84.12,83.94,84.11,21900.0,57.5026,57.5985,57.4752,57.5916,21900.0
2015-05-13 15:10:00,84.1,84.1,83.88,83.91,32800.0,57.5848,57.5848,57.4342,57.4547,32800.0
2015-05-13 15:20:00,83.9,84.0,83.85,83.92,37000.0,57.4478,57.5163,57.4136,57.4615,37000.0
2015-05-13 15:30:00,83.93,84.0,83.86,83.99,71200.0,57.4684,57.5163,57.4205,57.5095,71200.0
2015-05-13 15:40:00,84.0,84.1,83.99,83.99,49800.0,57.5163,57.5848,57.5095,57.5095,49800.0
2015-05-13 15:50:00,84.0,84.13,84.0,84.07,110100.0,57.5163,57.6053,57.5163,57.5643,110100.0
2015-05-14 09:30:00,84.85,84.97,84.6,84.85,71400.0,58.0983,58.1805,57.9272,58.0983,71400.0
2015-05-14 09:40:00,84.75,84.86,84.49,84.61,40100.0,58.0299,58.1052,57.8518,57.934,40100.0
2015-05-14 09:50:00,84.62,84.66,84.36,84.45,32900.0,57.9408,57.9682,57.7628,57.8244,32900.0
2015-05-14 10:00:00,84.46,84.85,84.4,84.78,38900.0,57.8313,58.0983,57.7902,58.0504,38900.0
2015-05-14 10:10:00,84.78,84.98,84.76,84.91,60600.0,58.0504,58.1873,58.0367,58.1394,60600.0
2015-05-14 10:20:00,84.92,84.99,84.87,84.95,60500.0,58.1463,58.1942,58.112,58.1668,60500.0
2015-05-14 10:30:00,84.94,85.14,84.93,85.13,41700.0,58.16,58.2969,58.1531,58.2901,41700.0
2015-05-14 10:40:00,85.12,85.14,85.02,85.07,33600.0,58.2832,58.2969,58.2147,58.249,33600.0
2015-05-14 10:50:00,85.07,85.23,85.04,85.19,43500.0,58.249,58.3585,58.2284,58.3311,43500.0
2015-05-14 11:00:00,85.2,85.32,85.03,85.03,62300.0,58.338,58.4201,58.2216,58.2216,62300.0
2015-05-14 11:10:00,85.02,85.04,84.94,84.98,29300.0,58.2147,58.2284,58.16,58.1873,29300.0
2015-05-14 11:20:00,84.99,85.17,84.94,85.13,32500.0,58.1942,58.3174,58.16,58.2901,32500.0
2015-05-14 11:30:00,85.13,85.17,84.88,84.92,35200.0,58.2901,58.3174,58.1189,58.1463,35200.0
2015-05-14 11:40:00,84.92,85.03,84.91,84.96,26600.0,58.1463,58.2216,58.1394,58.1736,26600.0
2015-05-14 11:50:00,84.98,85.02,84.93,84.97,29600.0,58.1873,58.2147,58.1531,58.1805,29600.0
2015-05-14 12:00:00,84.97,84.99,84.9,84.94,17200.0,58.1805,58.1942,58.1326,58.16,17200.0
2015-05-14 12:10:00,84.95,85.01,84.93,85.0,17700.0,58.1668,58.2079,58.1531,58.201,17700.0
2015-05-14 12:20:00,85.0,85.04,84.92,84.93,28400.0,58.201,58.2284,58.1463,58.1531,28400.0
2015-05-14 12:30:00,84.94,85.01,84.94,84.97,20800.0,58.16,58.2079,58.16,58.1805,20800.0
2015-05-14 12:40:00,84.97,85.01,84.95,85.0,14900.0,58.1805,58.2079,58.1668,58.201,14900.0
2015-05-14 12:50:00,84.99,85.16,84.96,85.14,24700.0,58.1942,58.3106,58.1736,58.2969,24700.0
2015-05-14 13:00:00,85.16,85.24,85.14,85.23,19000.0,58.3106,58.3654,58.2969,58.3585,19000.0
2015-05-14 13:10:00,85.24,85.25,85.14,85.17,21400.0,58.3654,58.3722,58.2969,58.3174,21400.0
2015-05-14 13:20:00,85.17,85.33,85.16,85.33,40900.0,58.3174,58.427,58.3106,58.427,40900.0
2015-05-14 13:30:00,85.33,85.4,85.3,85.36,45100.0,58.427,58.4749,58.4065,58.4475,45100.0
2015-05-14 13:40:00,85.35,85.4,85.33,85.36,55700.0,58.4407,58.4749,58.427,58.4475,55700.0
2015-05-14 13:50:00,85.36,85.4,85.34,85.39,22600.0,58.4475,58.4749,58.4338,58.4681,22600.0
2015-05-14 14:00:00,85.38,85.39,85.23,85.31,41200.0,58.4612,58.4681,58.3585,58.4133,41200.0
2015-05-14 14:10:00,85.31,85.36,85.27,85.31,48700.0,58.4133,58.4475,58.3859,58.4133,48700.0
2015-05-14 14:20:00,85.32,85.37,85.3,85.31,44200.0,58.4201,58.4544,58.4065,58.4133,44200.0
2015-05-14 14:30:00,85.32,85.38,85.29,85.29,28400.0,58.4201,58.4612,58.3996,58.3996,28400.0
2015-05-14 14:40:00,85.29,85.32,85.17,85.17,25100.0,58.3996,58.4201,58.3174,58.3174,25100.0
2015-05-14 14:50:00,85.18,85.24,85.17,85.24,22700.0,58.3243,58.3654,58.3174,58.3654,22700.0
2015-05-14 15:00:00,85.25,85.25,85.17,85.23,41700.0,58.3722,58.3722,58.3174,58.3585,41700.0
2015-05-14 15:10:00,85.23,85.25,85.2,85.2,44000.0,58.3585,58.3722,58.338,58.338,44000.0
2015-05-14 15:20:00,85.19,85.2,85.11,85.12,51000.0,58.3311,58.338,58.2764,58.2832,51000.0
2015-05-14 15:30:00,85.12,85.12,85.03,85.05,73500.0,58.2832,58.2832,58.2216,58.2353,73500.0
2015-05-14 15:40:00,85.05,85.16,85.03,85.11,108200.0,58.2353,58.3106,58.2216,58.2764,108200.0
2015-05-14 15:50:00,85.11,85.41,85.11,85.35,391400.0,58.2764,58.4818,58.2764,58.4407,391400.0
2015-05-15 09:30:00,85.77,85.89,85.5,85.63,335700.0,58.7283,58.8104,58.5434,58.6324,335700.0
2015-05-15 09:40:00,85.67,86.18,85.6,86.11,75600.0,58.6598,59.009,58.6119,58.9611,75600.0
2015-05-15 09:50:00,86.08,86.28,85.93,86.22,72200.0,58.9405,59.0775,58.8378,59.0364,72200.0
2015-05-15 10:00:00,86.19,86.23,85.76,85.95,77000.0,59.0159,59.0432,58.7214,58.8515,77000.0
2015-05-15 10:10:00,85.96,86.3,85.93,86.05,68900.0,58.8584,59.0912,58.8378,58.92,68900.0
2015-05-15 10:20:00,86.03,86.24,85.99,86.18,94500.0,58.9063,59.0501,58.8789,59.009,94500.0
2015-05-15 10:30:00,86.19,86.2,85.87,86.02,103200.0,59.0159,59.0227,58.7967,58.8995,103200.0
2015-05-15 10:40:00,86.0,86.25,85.88,86.21,94800.0,58.8858,59.0569,58.8036,59.0295,94800.0
2015-05-15 10:50:00,86.22,86.5,86.21,86.42,76700.0,59.0364,59.2281,59.0295,59.1733,76700.0
2015-05-15 11:00:00,86.39,86.43,86.17,86.33,41800.0,59.1528,59.1802,59.0022,59.1117,41800.0
2015-05-15 11:10:00,86.33,86.34,86.14,86.19,38600.0,59.1117,59.1186,58.9816,59.0159,38600.0
2015-05-15 11:20:00,86.19,86.34,86.18,86.24,26500.0,59.0159,59.1186,59.009,59.0501,26500.0
2015-05-15 11:30:00,86.23,86.4,86.19,86.35,40200.0,59.0432,59.1596,59.0159,59.1254,40200.0
2015-05-15 11:40:00,86.31,86.44,86.28,86.3,27400.0,59.098,59.187,59.0775,59.0912,27400.0
2015-05-15 11:50:00,86.3,86.31,86.17,86.23,25600.0,59.0912,59.098,59.0022,59.0432,25600.0
2015-05-15 12:00:00,86.24,86.25,86.1,86.17,41700.0,59.0501,59.0569,58.9542,59.0022,41700.0
2015-05-15 12:10:00,86.15,86.17,86.1,86.1,39800.0,58.9885,59.0022,58.9542,58.9542,39800.0
2015-05-15 12:20:00,86.1,86.2,86.1,86.12,25900.0,58.9542,59.0227,58.9542,58.9679,25900.0
2015-05-15 12:30:00,86.11,86.22,86.0,86.21,43900.0,58.9611,59.0364,58.8858,59.0295,43900.0
2015-05-15 12:40:00,86.23,86.3,86.2,86.28,27700.0,59.0432,59.0912,59.0227,59.0775,27700.0
2015-05-15 12:50:00,86.28,86.36,86.21,86.36,29600.0,59.0775,59.1323,59.0295,59.1323,29600.0
2015-05-15 13:00:00,86.36,86.42,86.34,86.39,53300.0,59.1323,59.1733,59.1186,59.1528,53300.0
2015-05-15 13:10:00,86.4,86.47,86.33,86.44,68600.0,59.1596,59.2076,59.1117,59.187,68600.0
2015-05-15 13:20:00,86.45,86.53,86.44,86.46,70000.0,59.1939,59.2487,59.187,59.2007,70000.0
2015-05-15 13:30:00,86.45,86.46,86.21,86.22,71000.0,59.1939,59.2007,59.0295,59.0364,71000.0
2015-05-15 13:40:00,86.21,86.36,86.19,86.25,46200.0,59.0295,59.1323,59.0159,59.0569,46200.0
2015-05-15 13:50:00,86.25,86.37,86.21,86.26,42200.0,59.0569,59.1391,59.0295,59.0638,42200.0
2015-05-15 14:00:00,86.27,86.29,86.07,86.1,38100.0,59.0706,59.0843,58.9337,58.9542,38100.0
2015-05-15 14:10:00,86.11,86.24,86.1,86.23,60000.0,58.9611,59.0501,58.9542,59.0432,60000.0
2015-05-15 14:20:00,86.23,86.36,86.19,86.28,47400.0,59.0432,59.1323,59.0159,59.0775,47400.0
2015-05-15 14:30:00,86.26,86.45,86.26,86.43,35000.0,59.0638,59.1939,59.0638,59.1802,35000.0
2015-05-15 14:40:00,86.44,86.51,86.43,86.49,37800.0,59.187,59.235,59.1802,59.2213,37800.0
2015-05-15 14:50:00,86.49,86.5,86.4,86.43,44200.0,59.2213,59.2281,59.1596,59.1802,44200.0
2015-05-15 15:00:00,86.43,86.5,86.4,86.41,62000.0,59.1802,59.2281,59.1596,59.1665,62000.0
2015-05-15 15:10:00,86.41,86.45,86.35,86.35,66800.0,59.1665,59.1939,59.1254,59.1254,66800.0
2015-05-15 15:20:00,86.36,86.4,86.2,86.3,51600.0,59.1323,59.1596,59.0227,59.0912,51600.0
2015-05-15 15:30:00,86.31,86.38,86.27,86.29,91300.0,59.098,59.1459,59.0706,59.0843,91300.0
2015-05-15 15:40:00,86.28,86.42,86.22,86.42,110000.0,59.0775,59.1733,59.0364,59.1733,110000.0
2015-05-15 15:50:00,86.46,86.57,86.26,86.46,403200.0,59.2007,59.276,59.0638,59.2007,403200.0
2015-05-18 09:30:00,86.1,86.24,85.66,85.83,103200.0,58.9542,59.0501,58.653,58.7694,103200.0
2015-05-18 09:40:00,85.83,85.95,85.8,85.88,61100.0,58.7694,58.8515,58.7488,58.8036,61100.0
2015-05-18 09:50:00,85.87,86.11,85.78,86.11,80800.0,58.7967,58.9611,58.7351,58.9611,80800.0
2015-05-18 10:00:00,86.05,86.05,85.83,85.99,60200.0,58.92,58.92,58.7694,58.8789,60200.0
2015-05-18 10:10:00,86.01,86.19,85.92,86.03,47900.0,58.8926,59.0159,58.831,58.9063,47900.0
2015-05-18 10:20:00,86.03,86.38,85.99,86.35,59100.0,58.9063,59.1459,58.8789,59.1254,59100.0
2015-05-18 10:30:00,86.34,86.46,86.28,86.28,43400.0,59.1186,59.2007,59.0775,59.0775,43400.0
2015-05-18 10:40:00,86.27,86.29,86.09,86.12,51400.0,59.0706,59.0843,58.9474,58.9679,51400.0
2015-05-18 10:50:00,86.12,86.13,85.9,86.06,55300.0,58.9679,58.9748,58.8173,58.9268,55300.0
2015-05-18 11:00:00,86.05,86.2,86.03,86.16,49200.0,58.92,59.0227,58.9063,58.9953,49200.0
2015-05-18 11:10:00,86.15,86.27,86.08,86.25,35000.0,58.9885,59.0706,58.9405,59.0569,35000.0
2015-05-18 11:20:00,86.26,86.26,86.11,86.22,32000.0,59.0638,59.0638,58.9611,59.0364,32000.0
2015-05-18 11:30:00,86.23,86.42,86.22,86.38,20200.0,59.0432,59.1733,59.0364,59.1459,20200.0
2015-05-18 11:40:00,86.38,86.45,86.35,86.39,25300.0,59.1459,59.1939,59.1254,59.1528,25300.0
2015-05-18 11:50:00,86.35,86.42,86.31,86.41,31000.0,59.1254,59.1733,59.098,59.1665,31000.0
2015-05-18 12:00:00,86.44,86.48,86.31,86.48,28400.0,59.187,59.2144,59.098,59.2144,28400.0
2015-05-18 12:10:00,86.43,86.59,86.41,86.48,52500.0,59.1802,59.2897,59.1665,59.2144,52500.0
2015-05-18 12:20:00,86.49,86.51,86.35,86.39,36400.0,59.2213,59.235,59.1254,59.1528,36400.0
2015-05-18 12:30:00,86.38,86.43,86.36,86.39,13300.0,59.1459,59.1802,59.1323,59.1528,13300.0
2015-05-18 12:40:00,86.37,86.4,86.33,86.38,19300.0,59.1391,59.1596,59.1117,59.1459,19300.0
2015-05-18 12:50:00,86.38,86.5,86.37,86.43,24400.0,59.1459,59.2281,59.1391,59.1802,24400.0
2015-05-18 13:00:00,86.41,86.53,86.41,86.5,32600.0,59.1665,59.2487,59.1665,59.2281,32600.0
2015-05-18 13:10:00,86.5,86.57,86.48,86.54,28400.0,59.2281,59.276,59.2144,59.2555,28400.0
2015-05-18 13:20:00,86.54,86.64,86.48,86.48,68200.0,59.2555,59.324,59.2144,59.2144,68200.0
2015-05-18 13:30:00,86.48,86.56,86.42,86.43,29000.0,59.2144,59.2692,59.1733,59.1802,29000.0
2015-05-18 13:40:00,86.43,86.43,86.33,86.35,24700.0,59.1802,59.1802,59.1117,59.1254,24700.0
2015-05-18 13:50:00,86.36,86.58,86.36,86.58,25500.0,59.1323,59.2829,59.1323,59.2829,25500.0
2015-05-18 14:00:00,86.58,86.67,86.5,86.51,28800.0,59.2829,59.3445,59.2281,59.235,28800.0
2015-05-18 14:10:00,86.51,86.59,86.4,86.4,38500.0,59.235,59.2897,59.1596,59.1596,38500.0
2015-05-18 14:20:00,86.4,86.45,86.38,86.39,18800.0,59.1596,59.1939,59.1459,59.1528,18800.0
2015-05-18 14:30:00,86.39,86.49,86.39,86.49,22000.0,59.1528,59.2213,59.1528,59.2213,22000.0
2015-05-18 14:40:00,86.5,86.6,86.49,86.6,34200.0,59.2281,59.2966,59.2213,59.2966,34200.0
2015-05-18 14:50:00,86.6,86.62,86.53,86.53,38200.0,59.2966,59.3103,59.2487,59.2487,38200.0
2015-05-18 15:00:00,86.52,86.52,86.46,86.5,46100.0,59.2418,59.2418,59.2007,59.2281,46100.0
2015-05-18 15:10:00,86.51,86.61,86.5,86.58,37500.0,59.235,59.3034,59.2281,59.2829,37500.0
2015-05-18 15:20:00,86.59,86.63,86.56,86.58,54600.0,59.2897,59.3171,59.2692,59.2829,54600.0
2015-05-18 15:30:00,86.57,86.58,86.5,86.55,52800.0,59.276,59.2829,59.2281,59.2624,52800.0
2015-05-18 15:40:00,86.54,86.58,86.41,86.44,63700.0,59.2555,59.2829,59.1665,59.187,63700.0
2015-05-18 15:50:00,86.44,86.51,86.34,86.35,127500.0,59.187,59.235,59.1186,59.1254,127500.0
2015-05-19 09:30:00,86.07,86.37,85.8,86.02,91500.0,59.1654,59.3716,58.9798,59.131,91500.0
2015-05-19 09:40:00,85.99,86.37,85.85,86.3,77000.0,59.1104,59.3716,59.0142,59.3235,77000.0
2015-05-19 09:50:00,86.31,86.38,86.26,86.3,64100.0,59.3304,59.3785,59.296,59.3235,64100.0
2015-05-19 10:00:00,86.32,86.33,85.92,85.94,34200.0,59.3373,59.3441,59.0623,59.076,34200.0
2015-05-19 10:10:00,85.94,85.98,85.78,85.86,93000.0,59.076,59.1035,58.966,59.021,93000.0
2015-05-19 10:20:00,85.86,86.23,85.68,86.23,193900.0,59.021,59.2754,58.8973,59.2754,193900.0
2015-05-19 10:30:00,86.24,86.24,86.04,86.09,86200.0,59.2823,59.2823,59.1448,59.1791,86200.0
2015-05-19 10:40:00,86.09,86.2,86.01,86.2,92100.0,59.1791,59.2548,59.1242,59.2548,92100.0
2015-05-19 10:50:00,86.2,86.22,86.11,86.13,37300.0,59.2548,59.2685,59.1929,59.2066,37300.0
2015-05-19 11:00:00,86.13,86.15,85.92,85.95,75100.0,59.2066,59.2204,59.0623,59.0829,75100.0
2015-05-19 11:10:00,85.95,86.04,85.87,85.89,43900.0,59.0829,59.1448,59.0279,59.0417,43900.0
2015-05-19 11:20:00,85.91,86.02,85.87,86.01,45300.0,59.0554,59.131,59.0279,59.1242,45300.0
2015-05-19 11:30:00,86.05,86.11,85.96,86.02,23900.0,59.1516,59.1929,59.0898,59.131,23900.0
2015-05-19 11:40:00,86.03,86.05,85.9,86.05,36500.0,59.1379,59.1516,59.0485,59.1516,36500.0
2015-05-19 11:50:00,86.05,86.06,85.9,86.0,24900.0,59.1516,59.1585,59.0485,59.1173,24900.0
2015-05-19 12:00:00,85.99,86.15,85.98,86.14,30700.0,59.1104,59.2204,59.1035,59.2135,30700.0
2015-05-19 12:10:00,86.14,86.17,85.97,85.97,17000.0,59.2135,59.2341,59.0967,59.0967,17000.0
2015-05-19 12:20:00,85.99,86.01,85.87,85.87,22900.0,59.1104,59.1242,59.0279,59.0279,22900.0
2015-05-19 12:30:00,85.88,85.88,85.8,85.83,13900.0,59.0348,59.0348,58.9798,59.0004,13900.0
2015-05-19 12:40:00,85.84,85.96,85.83,85.94,19900.0,59.0073,59.0898,59.0004,59.076,19900.0
2015-05-19 12:50:00,85.93,85.93,85.86,85.87,14900.0,59.0692,59.0692,59.021,59.0279,14900.0
2015-05-19 13:00:00,85.87,85.88,85.8,85.85,20500.0,59.0279,59.0348,58.9798,59.0142,20500.0
2015-05-19 13:10:00,85.84,85.94,85.83,85.86,21700.0,59.0073,59.076,59.0004,59.021,21700.0
2015-05-19 13:20:00,85.86,86.1,85.81,86.0,54900.0,59.021,59.186,58.9867,59.1173,54900.0
2015-05-19 13:30:00,86.0,86.05,85.96,86.04,16400.0,59.1173,59.1516,59.0898,59.1448,16400.0
2015-05-19 13:40:00,86.05,86.1,86.0,86.05,17300.0,59.1516,59.186,59.1173,59.1516,17300.0
2015-05-19 13:50:00,86.06,86.08,86.01,86.03,16800.0,59.1585,59.1723,59.1242,59.1379,16800.0
2015-05-19 14:00:00,86.02,86.04,85.96,85.97,28300.0,59.131,59.1448,59.0898,59.0967,28300.0
2015-05-19 14:10:00,85.98,86.09,85.92,86.04,37600.0,59.1035,59.1791,59.0623,59.1448,37600.0
2015-05-19 14:20:00,86.04,86.13,86.04,86.1,17000.0,59.1448,59.2066,59.1448,59.186,17000.0
2015-05-19 14:30:00,86.11,86.11,85.81,85.85,24500.0,59.1929,59.1929,58.9867,59.0142,24500.0
2015-05-19 14:40:00,85.84,85.95,85.83,85.92,23200.0,59.0073,59.0829,59.0004,59.0623,23200.0
2015-05-19 14:50:00,85.92,85.94,85.87,85.9,20300.0,59.0623,59.076,59.0279,59.0485,20300.0
2015-05-19 15:00:00,85.9,85.9,85.7,85.7,46900.0,59.0485,59.0485,58.9111,58.9111,46900.0
2015-05-19 15:10:00,85.71,85.72,85.54,85.68,47600.0,58.9179,58.9248,58.8011,58.8973,47600.0
2015-05-19 15:20:00,85.67,85.72,85.6,85.68,33700.0,58.8904,58.9248,58.8423,58.8973,33700.0
2015-05-19 15:30:00,85.68,85.69,85.53,85.62,44500.0,58.8973,58.9042,58.7942,58.8561,44500.0
2015-05-19 15:40:00,85.61,85.69,85.58,85.66,64100.0,58.8492,58.9042,58.8286,58.8836,64100.0
2015-05-19 15:50:00,85.65,85.92,85.63,85.84,181900.0,58.8767,59.0623,58.8629,59.0073,181900.0
2015-05-20 09:30:00,85.95,85.95,85.18,85.33,70700.0,59.0829,59.0829,58.5536,58.6567,70700.0
2015-05-20 09:40:00,85.34,85.39,85.2,85.27,30800.0,58.6636,58.698,58.5674,58.6155,30800.0
2015-05-20 09:50:00,85.26,85.41,84.98,84.99,45300.0,58.6086,58.7117,58.4161,58.423,45300.0
2015-05-20 10:00:00,85.01,85.11,84.83,85.11,83200.0,58.4367,58.5055,58.313,58.5055,83200.0
2015-05-20 10:10:00,85.08,85.12,84.88,84.89,43200.0,58.4849,58.5124,58.3474,58.3543,43200.0
2015-05-20 10:20:00,84.89,84.97,84.76,84.78,36900.0,58.3543,58.4092,58.2649,58.2786,36900.0
2015-05-20 10:30:00,84.78,85.1,84.76,85.09,42400.0,58.2786,58.4986,58.2649,58.4917,42400.0
2015-05-20 10:40:00,85.1,85.18,85.08,85.14,35300.0,58.4986,58.5536,58.4849,58.5261,35300.0
2015-05-20 10:50:00,85.13,85.29,85.13,85.25,39200.0,58.5192,58.6292,58.5192,58.6017,39200.0
2015-05-20 11:00:00,85.25,85.27,85.13,85.19,37000.0,58.6017,58.6155,58.5192,58.5605,37000.0
2015-05-20 11:10:00,85.17,85.33,85.17,85.3,52200.0,58.5467,58.6567,58.5467,58.6361,52200.0
2015-05-20 11:20:00,85.28,85.35,85.19,85.19,24500.0,58.6223,58.6705,58.5605,58.5605,24500.0
2015-05-20 11:30:00,85.23,85.28,85.17,85.2,18100.0,58.588,58.6223,58.5467,58.5674,18100.0
2015-05-20 11:40:00,85.21,85.27,85.15,85.16,11200.0,58.5742,58.6155,58.533,58.5399,11200.0
2015-05-20 11:50:00,85.15,85.15,85.04,85.08,21600.0,58.533,58.533,58.4574,58.4849,21600.0
2015-05-20 12:00:00,85.07,85.14,85.07,85.11,13200.0,58.478,58.5261,58.478,58.5055,13200.0
2015-05-20 12:10:00,85.12,85.14,85.07,85.08,17300.0,58.5124,58.5261,58.478,58.4849,17300.0
2015-05-20 12:20:00,85.08,85.18,85.08,85.12,8300.0,58.4849,58.5536,58.4849,58.5124,8300.0
2015-05-20 12:30:00,85.13,85.15,85.01,85.01,10300.0,58.5192,58.533,58.4367,58.4367,10300.0
2015-05-20 12:40:00,85.01,85.02,84.86,84.92,32200.0,58.4367,58.4436,58.3336,58.3749,32200.0
2015-05-20 12:50:00,84.93,85.0,84.89,84.89,22000.0,58.3818,58.4299,58.3543,58.3543,22000.0
2015-05-20 13:00:00,84.91,84.94,84.8,84.82,22300.0,58.368,58.3886,58.2924,58.3061,22300.0
2015-05-20 13:10:00,84.79,84.9,84.7,84.73,41300.0,58.2855,58.3611,58.2236,58.2443,41300.0
2015-05-20 13:20:00,84.74,84.88,84.74,84.84,13200.0,58.2511,58.3474,58.2511,58.3199,13200.0
2015-05-20 13:30:00,84.84,84.92,84.76,84.76,26000.0,58.3199,58.3749,58.2649,58.2649,26000.0
2015-05-20 13:40:00,84.77,84.89,84.66,84.89,33100.0,58.2718,58.3543,58.1961,58.3543,33100.0
2015-05-20 13:50:00,84.86,84.97,84.84,84.92,62300.0,58.3336,58.4092,58.3199,58.3749,62300.0
2015-05-20 14:00:00,84.92,85.29,84.92,85.07,37200.0,58.3749,58.6292,58.3749,58.478,37200.0
2015-05-20 14:10:00,85.05,85.25,85.03,85.23,28100.0,58.4642,58.6017,58.4505,58.588,28100.0
2015-05-20 14:20:00,85.22,85.61,85.2,85.61,52900.0,58.5811,58.8492,58.5674,58.8492,52900.0
2015-05-20 14:30:00,85.59,85.66,85.42,85.44,37400.0,58.8354,58.8836,58.7186,58.7323,37400.0
2015-05-20 14:40:00,85.45,85.58,85.37,85.4,27600.0,58.7392,58.8286,58.6842,58.7048,27600.0
2015-05-20 14:50:00,85.38,85.45,85.29,85.4,12700.0,58.6911,58.7392,58.6292,58.7048,12700.0
2015-05-20 15:00:00,85.38,85.5,85.32,85.39,28400.0,58.6911,58.7736,58.6498,58.698,28400.0
2015-05-20 15:10:00,85.39,85.5,85.03,85.07,37300.0,58.698,58.7736,58.4505,58.478,37300.0
2015-05-20 15:20:00,85.07,85.11,84.93,84.98,67400.0,58.478,58.5055,58.3818,58.4161,67400.0
2015-05-20 15:30:00,85.01,85.05,84.74,84.83,144300.0,58.4367,58.4642,58.2511,58.313,144300.0
2015-05-20 15:40:00,84.84,84.92,84.69,84.84,153500.0,58.3199,58.3749,58.2168,58.3199,153500.0
2015-05-20 15:50:00,84.85,85.09,84.79,84.89,242600.0,58.3268,58.4917,58.2855,58.3543,242600.0
2015-05-21 09:30:00,84.75,85.12,84.51,85.04,96400.0,58.258,58.5124,58.093,58.4574,96400.0
2015-05-21 09:40:00,85.04,85.5,85.03,85.44,55200.0,58.4574,58.7736,58.4505,58.7323,55200.0
2015-05-21 09:50:00,85.44,85.7,85.32,85.67,48500.0,58.7323,58.9111,58.6498,58.8904,48500.0
2015-05-21 10:00:00,85.66,85.87,85.6,85.83,39500.0,58.8836,59.0279,58.8423,59.0004,39500.0
2015-05-21 10:10:00,85.83,86.05,85.83,86.01,40200.0,59.0004,59.1516,59.0004,59.1242,40200.0
2015-05-21 10:20:00,86.01,86.32,85.89,85.89,64100.0,59.1242,59.3373,59.0417,59.0417,64100.0
2015-05-21 10:30:00,85.94,86.14,85.92,86.1,38700.0,59.076,59.2135,59.0623,59.186,38700.0
2015-05-21 10:40:00,86.12,86.24,86.0,86.24,56100.0,59.1998,59.2823,59.1173,59.2823,56100.0
2015-05-21 10:50:00,86.24,86.47,86.2,86.45,65100.0,59.2823,59.4404,59.2548,59.4266,65100.0
2015-05-21 11:00:00,86.46,86.77,86.44,86.75,103300.0,59.4335,59.6466,59.4197,59.6328,103300.0
2015-05-21 11:10:00,86.77,86.95,86.71,86.94,92700.0,59.6466,59.7703,59.6053,59.7634,92700.0
2015-05-21 11:20:00,86.94,87.1,86.81,86.86,86800.0,59.7634,59.8734,59.6741,59.7085,86800.0
2015-05-21 11:30:00,86.83,86.9,86.64,86.73,88300.0,59.6878,59.7359,59.5572,59.6191,88300.0
2015-05-21 11:40:00,86.73,86.74,86.58,86.66,67200.0,59.6191,59.626,59.516,59.571,67200.0
2015-05-21 11:50:00,86.68,86.92,86.65,86.87,36500.0,59.5847,59.7497,59.5641,59.7153,36500.0
2015-05-21 12:00:00,86.86,86.92,86.75,86.82,32700.0,59.7085,59.7497,59.6328,59.681,32700.0
2015-05-21 12:10:00,86.82,86.97,86.79,86.96,20400.0,59.681,59.7841,59.6603,59.7772,20400.0
2015-05-21 12:20:00,86.95,86.97,86.77,86.84,66100.0,59.7703,59.7841,59.6466,59.6947,66100.0
2015-05-21 12:30:00,86.84,86.9,86.65,86.77,48200.0,59.6947,59.7359,59.5641,59.6466,48200.0
2015-05-21 12:40:00,86.75,86.89,86.72,86.85,120800.0,59.6328,59.7291,59.6122,59.7016,120800.0
2015-05-21 12:50:00,86.85,86.92,86.83,86.91,55400.0,59.7016,59.7497,59.6878,59.7428,55400.0
2015-05-21 13:00:00,86.9,87.09,86.9,87.09,73400.0,59.7359,59.8666,59.7359,59.8666,73400.0
2015-05-21 13:10:00,87.08,87.15,87.05,87.09,33700.0,59.8597,59.9078,59.8391,59.8666,33700.0
2015-05-21 13:20:00,87.1,87.1,86.85,86.95,51100.0,59.8734,59.8734,59.7016,59.7703,51100.0
2015-05-21 13:30:00,86.95,87.01,86.92,86.92,46700.0,59.7703,59.8116,59.7497,59.7497,46700.0
2015-05-21 13:40:00,86.92,86.94,86.74,86.78,59000.0,59.7497,59.7634,59.626,59.6535,59000.0
2015-05-21 13:50:00,86.77,86.78,86.69,86.74,38400.0,59.6466,59.6535,59.5916,59.626,38400.0
2015-05-21 14:00:00,86.74,86.86,86.72,86.83,38500.0,59.626,59.7085,59.6122,59.6878,38500.0
2015-05-21 14:10:00,86.84,86.99,86.82,86.98,33900.0,59.6947,59.7978,59.681,59.7909,33900.0
2015-05-21 14:20:00,86.99,87.0,86.89,86.97,34900.0,59.7978,59.8047,59.7291,59.7841,34900.0
2015-05-21 14:30:00,86.96,87.02,86.88,87.0,40800.0,59.7772,59.8184,59.7222,59.8047,40800.0
2015-05-21 14:40:00,86.99,87.1,86.98,87.03,44500.0,59.7978,59.8734,59.7909,59.8253,44500.0
2015-05-21 14:50:00,87.05,87.15,87.03,87.11,56200.0,59.8391,59.9078,59.8253,59.8803,56200.0
2015-05-21 15:00:00,87.11,87.13,86.86,86.88,43300.0,59.8803,59.8941,59.7085,59.7222,43300.0
2015-05-21 15:10:00,86.88,86.88,86.64,86.71,80200.0,59.7222,59.7222,59.5572,59.6053,80200.0
2015-05-21 15:20:00,86.71,86.85,86.71,86.84,48400.0,59.6053,59.7016,59.6053,59.6947,48400.0
2015-05-21 15:30:00,86.86,87.01,86.81,87.0,79200.0,59.7085,59.8116,59.6741,59.8047,79200.0
2015-05-21 15:40:00,86.99,87.17,86.94,86.95,145800.0,59.7978,59.9215,59.7634,59.7703,145800.0
2015-05-21 15:50:00,86.95,87.18,86.94,87.14,420100.0,59.7703,59.9284,59.7634,59.9009,420100.0
2015-05-22 09:30:00,86.86,86.99,86.27,86.57,158100.0,59.7085,59.7978,59.3029,59.5091,158100.0
2015-05-22 09:40:00,86.53,86.65,86.13,86.13,88000.0,59.4816,59.5641,59.2066,59.2066,88000.0
2015-05-22 09:50:00,86.11,86.4,86.06,86.3,57100.0,59.1929,59.3922,59.1585,59.3235,57100.0
2015-05-22 10:00:00,86.34,86.41,86.2,86.2,40300.0,59.351,59.3991,59.2548,59.2548,40300.0
2015-05-22 10:10:00,86.2,86.57,86.2,86.52,56500.0,59.2548,59.5091,59.2548,59.4747,56500.0
2015-05-22 10:20:00,86.52,86.57,86.27,86.3,23400.0,59.4747,59.5091,59.3029,59.3235,23400.0
2015-05-22 10:30:00,86.3,86.31,86.14,86.19,25800.0,59.3235,59.3304,59.2135,59.2479,25800.0
2015-05-22 10:40:00,86.19,86.33,86.18,86.3,24800.0,59.2479,59.3441,59.241,59.3235,24800.0
2015-05-22 10:50:00,86.3,86.49,86.28,86.49,49000.0,59.3235,59.4541,59.3098,59.4541,49000.0
2015-05-22 11:00:00,86.5,86.59,86.5,86.51,45000.0,59.461,59.5229,59.461,59.4679,45000.0
2015-05-22 11:10:00,86.51,86.55,86.47,86.5,49900.0,59.4679,59.4954,59.4404,59.461,49900.0
2015-05-22 11:20:00,86.5,86.52,86.42,86.43,40900.0,59.461,59.4747,59.406,59.4129,40900.0
2015-05-22 11:30:00,86.42,86.43,86.23,86.25,19400.0,59.406,59.4129,59.2754,59.2891,19400.0
2015-05-22 11:40:00,86.25,86.32,86.24,86.3,15800.0,59.2891,59.3373,59.2823,59.3235,15800.0
2015-05-22 11:50:00,86.28,86.51,86.28,86.45,21600.0,59.3098,59.4679,59.3098,59.4266,21600.0
2015-05-22 12:00:00,86.45,86.52,86.42,86.5,14800.0,59.4266,59.4747,59.406,59.461,14800.0
2015-05-22 12:10:00,86.5,86.51,86.48,86.5,15500.0,59.461,59.4679,59.4472,59.461,15500.0
2015-05-22 12:20:00,86.49,86.54,86.47,86.5,17900.0,59.4541,59.4885,59.4404,59.461,17900.0
2015-05-22 12:30:00,86.5,86.83,86.49,86.83,49900.0,59.461,59.6878,59.4541,59.6878,49900.0
2015-05-22 12:40:00,86.82,86.87,86.71,86.71,19200.0,59.681,59.7153,59.6053,59.6053,19200.0
2015-05-22 12:50:00,86.71,86.79,86.69,86.71,14300.0,59.6053,59.6603,59.5916,59.6053,14300.0
2015-05-22 13:00:00,86.73,86.88,86.65,86.83,34800.0,59.6191,59.7222,59.5641,59.6878,34800.0
2015-05-22 13:10:00,86.81,86.83,86.65,86.7,18000.0,59.6741,59.6878,59.5641,59.5985,18000.0
2015-05-22 13:20:00,86.7,86.83,86.66,86.66,25100.0,59.5985,59.6878,59.571,59.571,25100.0
2015-05-22 13:30:00,86.68,86.72,86.58,86.58,16600.0,59.5847,59.6122,59.516,59.516,16600.0
2015-05-22 13:40:00,86.6,86.66,86.56,86.6,20900.0,59.5297,59.571,59.5022,59.5297,20900.0
2015-05-22 13:50:00,86.6,86.6,86.46,86.49,20100.0,59.5297,59.5297,59.4335,59.4541,20100.0
2015-05-22 14:00:00,86.48,86.57,86.43,86.57,23900.0,59.4472,59.5091,59.4129,59.5091,23900.0
2015-05-22 14:10:00,86.59,86.64,86.53,86.53,16200.0,59.5229,59.5572,59.4816,59.4816,16200.0
2015-05-22 14:20:00,86.54,86.6,86.53,86.57,14700.0,59.4885,59.5297,59.4816,59.5091,14700.0
2015-05-22 14:30:00,86.55,86.6,86.49,86.55,18300.0,59.4954,59.5297,59.4541,59.4954,18300.0
2015-05-22 14:40:00,86.52,86.6,86.5,86.56,21300.0,59.4747,59.5297,59.461,59.5022,21300.0
2015-05-22 14:50:00,86.55,86.56,86.46,86.46,21000.0,59.4954,59.5022,59.4335,59.4335,21000.0
2015-05-22 15:00:00,86.46,86.53,86.45,86.5,34700.0,59.4335,59.4816,59.4266,59.461,34700.0
2015-05-22 15:10:00,86.5,86.54,86.49,86.53,21000.0,59.461,59.4885,59.4541,59.4816,21000.0
2015-05-22 15:20:00,86.53,86.64,86.52,86.56,41000.0,59.4816,59.5572,59.4747,59.5022,41000.0
2015-05-22 15:30:00,86.55,86.7,86.54,86.7,38400.0,59.4954,59.5985,59.4885,59.5985,38400.0
2015-05-22 15:40:00,86.7,86.7,86.57,86.58,48000.0,59.5985,59.5985,59.5091,59.516,48000.0
2015-05-22 15:50:00,86.53,86.57,86.34,86.45,261400.0,59.4816,59.5091,59.351,59.4266,261400.0
2015-05-26 09:30:00,86.56,86.71,86.02,86.15,76800.0,59.5022,59.6053,59.131,59.2204,76800.0
2015-05-26 09:40:00,86.21,86.52,85.98,86.0,259200.0,59.2616,59.4747,59.1035,59.1173,259200.0
2015-05-26 09:50:00,85.97,85.97,85.62,85.73,37300.0,59.0967,59.0967,58.8561,58.9317,37300.0
2015-05-26 10:00:00,85.72,85.83,85.53,85.62,44600.0,58.9248,59.0004,58.7942,58.8561,44600.0
2015-05-26 10:10:00,85.63,85.82,85.52,85.63,36800.0,58.8629,58.9935,58.7873,58.8629,36800.0
2015-05-26 10:20:00,85.63,85.83,85.62,85.71,25400.0,58.8629,59.0004,58.8561,58.9179,25400.0
2015-05-26 10:30:00,85.71,85.71,85.3,85.55,39700.0,58.9179,58.9179,58.6361,58.8079,39700.0
2015-05-26 10:40:00,85.54,85.71,85.53,85.67,24600.0,58.8011,58.9179,58.7942,58.8904,24600.0
2015-05-26 10:50:00,85.65,85.66,85.32,85.36,26900.0,58.8767,58.8836,58.6498,58.6773,26900.0
2015-05-26 11:00:00,85.36,85.4,85.17,85.3,33800.0,58.6773,58.7048,58.5467,58.6361,33800.0
2015-05-26 11:10:00,85.3,85.48,85.23,85.45,20100.0,58.6361,58.7598,58.588,58.7392,20100.0
2015-05-26 11:20:00,85.44,85.53,85.41,85.47,62500.0,58.7323,58.7942,58.7117,58.753,62500.0
2015-05-26 11:30:00,85.46,85.79,85.42,85.73,67900.0,58.7461,58.9729,58.7186,58.9317,67900.0
2015-05-26 11:40:00,85.73,85.75,85.62,85.7,30500.0,58.9317,58.9454,58.8561,58.9111,30500.0
2015-05-26 11:50:00,85.69,85.73,85.62,85.66,24800.0,58.9042,58.9317,58.8561,58.8836,24800.0
2015-05-26 12:00:00,85.67,85.71,85.56,85.56,15000.0,58.8904,58.9179,58.8148,58.8148,15000.0
2015-05-26 12:10:00,85.56,85.73,85.56,85.69,22300.0,58.8148,58.9317,58.8148,58.9042,22300.0
2015-05-26 12:20:00,85.73,85.75,85.6,85.69,15800.0,58.9317,58.9454,58.8423,58.9042,15800.0
2015-05-26 12:30:00,85.66,85.69,85.48,85.56,19600.0,58.8836,58.9042,58.7598,58.8148,19600.0
2015-05-26 12:40:00,85.56,85.58,85.41,85.51,15400.0,58.8148,58.8286,58.7117,58.7804,15400.0
2015-05-26 12:50:00,85.49,85.57,85.37,85.48,26100.0,58.7667,58.8217,58.6842,58.7598,26100.0
2015-05-26 13:00:00,85.48,85.57,85.39,85.5,55400.0,58.7598,58.8217,58.698,58.7736,55400.0
2015-05-26 13:10:00,85.51,85.52,85.41,85.52,16400.0,58.7804,58.7873,58.7117,58.7873,16400.0
2015-05-26 13:20:00,85.52,85.6,85.44,85.54,24300.0,58.7873,58.8423,58.7323,58.8011,24300.0
2015-05-26 13:30:00,85.54,85.54,85.2,85.21,41000.0,58.8011,58.8011,58.5674,58.5742,41000.0
2015-05-26 13:40:00,85.25,85.27,85.17,85.25,31500.0,58.6017,58.6155,58.5467,58.6017,31500.0
2015-05-26 13:50:00,85.25,85.26,85.04,85.13,29300.0,58.6017,58.6086,58.4574,58.5192,29300.0
2015-05-26 14:00:00,85.12,85.14,85.07,85.11,22100.0,58.5124,58.5261,58.478,58.5055,22100.0
2015-05-26 14:10:00,85.1,85.23,85.06,85.22,28800.0,58.4986,58.588,58.4711,58.5811,28800.0
2015-05-26 14:20:00,85.21,85.26,85.13,85.17,37900.0,58.5742,58.6086,58.5192,58.5467,37900.0
2015-05-26 14:30:00,85.18,85.29,85.18,85.29,27600.0,58.5536,58.6292,58.5536,58.6292,27600.0
2015-05-26 14:40:00,85.26,85.32,85.2,85.22,30800.0,58.6086,58.6498,58.5674,58.5811,30800.0
2015-05-26 14:50:00,85.21,85.23,84.92,84.97,77500.0,58.5742,58.588,58.3749,58.4092,77500.0
2015-05-26 15:00:00,84.98,85.04,84.93,84.99,74300.0,58.4161,58.4574,58.3818,58.423,74300.0
2015-05-26 15:10:00,84.99,85.05,84.85,84.98,118000.0,58.423,58.4642,58.3268,58.4161,118000.0
2015-05-26 15:20:00,84.98,85.11,84.98,85.07,107200.0,58.4161,58.5055,58.4161,58.478,107200.0
2015-05-26 15:30:00,85.08,85.36,85.08,85.35,98900.0,58.4849,58.6773,58.4849,58.6705,98900.0
2015-05-26 15:40:00,85.36,85.48,85.33,85.45,90500.0,58.6773,58.7598,58.6567,58.7392,90500.0
2015-05-26 15:50:00,85.44,85.56,85.38,85.56,347500.0,58.7323,58.8148,58.6911,58.8148,347500.0
2015-05-27 09:30:00,85.62,85.93,85.48,85.87,82700.0,58.8561,59.0692,58.7598,59.0279,82700.0
2015-05-27 09:40:00,85.93,86.08,85.68,86.08,22300.0,59.0692,59.1723,58.8973,59.1723,22300.0
2015-05-27 09:50:00,86.05,86.32,86.0,86.24,35500.0,59.1516,59.3373,59.1173,59.2823,35500.0
2015-05-27 10:00:00,86.25,86.29,86.02,86.19,40900.0,59.2891,59.3166,59.131,59.2479,40900.0
2015-05-27 10:10:00,86.21,86.38,86.13,86.27,53300.0,59.2616,59.3785,59.2066,59.3029,53300.0
2015-05-27 10:20:00,86.28,86.43,86.27,86.34,63500.0,59.3098,59.4129,59.3029,59.351,63500.0
2015-05-27 10:30:00,86.34,86.46,86.26,86.34,53800.0,59.351,59.4335,59.296,59.351,53800.0
2015-05-27 10:40:00,86.34,86.38,86.25,86.3,28900.0,59.351,59.3785,59.2891,59.3235,28900.0
2015-05-27 10:50:00,86.29,86.5,86.24,86.47,41600.0,59.3166,59.461,59.2823,59.4404,41600.0
2015-05-27 11:00:00,86.45,86.52,86.34,86.34,42300.0,59.4266,59.4747,59.351,59.351,42300.0
2015-05-27 11:10:00,86.35,86.38,86.29,86.35,26200.0,59.3579,59.3785,59.3166,59.3579,26200.0
2015-05-27 11:20:00,86.36,86.43,86.35,86.4,25200.0,59.3647,59.4129,59.3579,59.3922,25200.0
2015-05-27 11:30:00,86.4,86.43,86.28,86.36,16800.0,59.3922,59.4129,59.3098,59.3647,16800.0
2015-05-27 11:40:00,86.36,86.51,86.35,86.51,28500.0,59.3647,59.4679,59.3579,59.4679,28500.0
2015-05-27 11:50:00,86.51,86.7,86.51,86.68,47400.0,59.4679,59.5985,59.4679,59.5847,47400.0
2015-05-27 12:00:00,86.67,86.8,86.65,86.69,35500.0,59.5778,59.6672,59.5641,59.5916,35500.0
2015-05-27 12:10:00,86.69,86.82,86.68,86.78,25000.0,59.5916,59.681,59.5847,59.6535,25000.0
2015-05-27 12:20:00,86.78,86.83,86.74,86.75,24900.0,59.6535,59.6878,59.626,59.6328,24900.0
2015-05-27 12:30:00,86.75,86.76,86.5,86.5,34300.0,59.6328,59.6397,59.461,59.461,34300.0
2015-05-27 12:40:00,86.5,86.56,86.42,86.44,22400.0,59.461,59.5022,59.406,59.4197,22400.0
2015-05-27 12:50:00,86.45,86.51,86.4,86.41,27200.0,59.4266,59.4679,59.3922,59.3991,27200.0
2015-05-27 13:00:00,86.4,86.47,86.37,86.44,14700.0,59.3922,59.4404,59.3716,59.4197,14700.0
2015-05-27 13:10:00,86.45,86.62,86.45,86.62,20400.0,59.4266,59.5435,59.4266,59.5435,20400.0
2015-05-27 13:20:00,86.62,86.68,86.61,86.62,25800.0,59.5435,59.5847,59.5366,59.5435,25800.0
2015-05-27 13:30:00,86.61,86.63,86.48,86.5,18300.0,59.5366,59.5503,59.4472,59.461,18300.0
2015-05-27 13:40:00,86.49,86.53,86.44,86.48,24600.0,59.4541,59.4816,59.4197,59.4472,24600.0
2015-05-27 13:50:00,86.47,86.53,86.46,86.5,29400.0,59.4404,59.4816,59.4335,59.461,29400.0
2015-05-27 14:00:00,86.49,86.53,86.46,86.46,64700.0,59.4541,59.4816,59.4335,59.4335,64700.0
2015-05-27 14:10:00,86.46,86.46,86.31,86.38,65000.0,59.4335,59.4335,59.3304,59.3785,65000.0
2015-05-27 14:20:00,86.38,86.43,86.19,86.2,22500.0,59.3785,59.4129,59.2479,59.2548,22500.0
2015-05-27 14:30:00,86.22,86.31,86.17,86.18,33700.0,59.2685,59.3304,59.2341,59.241,33700.0
2015-05-27 14:40:00,86.17,86.26,86.16,86.17,26700.0,59.2341,59.296,59.2273,59.2341,26700.0
2015-05-27 14:50:00,86.17,86.18,86.04,86.05,43000.0,59.2341,59.241,59.1448,59.1516,43000.0
2015-05-27 15:00:00,86.05,86.24,86.02,86.24,51600.0,59.1516,59.2823,59.131,59.2823,51600.0
2015-05-27 15:10:00,86.25,86.33,86.22,86.32,44000.0,59.2891,59.3441,59.2685,59.3373,44000.0
2015-05-27 15:20:00,86.32,86.38,86.28,86.29,62000.0,59.3373,59.3785,59.3098,59.3166,62000.0
2015-05-27 15:30:00,86.29,86.38,86.28,86.36,82000.0,59.3166,59.3785,59.3098,59.3647,82000.0
2015-05-27 15:40:00,86.37,86.38,86.3,86.33,85700.0,59.3716,59.3785,59.3235,59.3441,85700.0
2015-05-27 15:50:00,86.31,86.32,86.17,86.18,235300.0,59.3304,59.3373,59.2341,59.241,235300.0
2015-05-28 09:30:00,86.34,86.74,86.07,86.67,130200.0,59.351,59.626,59.1654,59.5778,130200.0
2015-05-28 09:40:00,86.62,86.65,86.39,86.47,26700.0,59.5435,59.5641,59.3854,59.4404,26700.0
2015-05-28 09:50:00,86.44,86.48,85.95,86.02,27600.0,59.4197,59.4472,59.0829,59.131,27600.0
2015-05-28 10:00:00,86.01,86.05,85.8,86.04,28500.0,59.1242,59.1516,58.9798,59.1448,28500.0
2015-05-28 10:10:00,86.07,86.1,85.86,85.99,30900.0,59.1654,59.186,59.021,59.1104,30900.0
2015-05-28 10:20:00,85.96,85.96,85.8,85.83,23300.0,59.0898,59.0898,58.9798,59.0004,23300.0
2015-05-28 10:30:00,85.82,85.82,85.55,85.58,39600.0,58.9935,58.9935,58.8079,58.8286,39600.0
2015-05-28 10:40:00,85.59,85.77,85.57,85.77,14200.0,58.8354,58.9592,58.8217,58.9592,14200.0
2015-05-28 10:50:00,85.76,85.77,85.63,85.71,21000.0,58.9523,58.9592,58.8629,58.9179,21000.0
2015-05-28 11:00:00,85.71,85.78,85.61,85.62,25300.0,58.9179,58.966,58.8492,58.8561,25300.0
2015-05-28 11:10:00,85.61,85.93,85.59,85.92,30400.0,58.8492,59.0692,58.8354,59.0623,30400.0
2015-05-28 11:20:00,85.9,85.92,85.82,85.86,15800.0,59.0485,59.0623,58.9935,59.021,15800.0
2015-05-28 11:30:00,85.86,85.92,85.75,85.79,18900.0,59.021,59.0623,58.9454,58.9729,18900.0
2015-05-28 11:40:00,85.8,85.89,85.66,85.66,26000.0,58.9798,59.0417,58.8836,58.8836,26000.0
2015-05-28 11:50:00,85.67,85.68,85.55,85.58,29100.0,58.8904,58.8973,58.8079,58.8286,29100.0
2015-05-28 12:00:00,85.59,85.82,85.53,85.8,19200.0,58.8354,58.9935,58.7942,58.9798,19200.0
2015-05-28 12:10:00,85.79,85.96,85.79,85.94,19500.0,58.9729,59.0898,58.9729,59.076,19500.0
2015-05-28 12:20:00,85.93,86.02,85.9,86.0,14000.0,59.0692,59.131,59.0485,59.1173,14000.0
2015-05-28 12:30:00,86.01,86.02,85.84,85.95,54500.0,59.1242,59.131,59.0073,59.0829,54500.0
2015-05-28 12:40:00,85.94,86.05,85.91,86.05,14300.0,59.076,59.1516,59.0554,59.1516,14300.0
2015-05-28 12:50:00,86.06,86.06,85.83,85.83,18600.0,59.1585,59.1585,59.0004,59.0004,18600.0
2015-05-28 13:00:00,85.82,85.98,85.8,85.96,10800.0,58.9935,59.1035,58.9798,59.0898,10800.0
2015-05-28 13:10:00,85.95,85.95,85.8,85.86,12100.0,59.0829,59.0829,58.9798,59.021,12100.0
2015-05-28 13:20:00,85.84,85.84,85.74,85.77,14100.0,59.0073,59.0073,58.9386,58.9592,14100.0
2015-05-28 13:30:00,85.76,85.83,85.66,85.79,20800.0,58.9523,59.0004,58.8836,58.9729,20800.0
2015-05-28 13:40:00,85.79,85.86,85.77,85.79,29000.0,58.9729,59.021,58.9592,58.9729,29000.0
2015-05-28 13:50:00,85.78,85.83,85.72,85.72,15500.0,58.966,59.0004,58.9248,58.9248,15500.0
2015-05-28 14:00:00,85.72,85.75,85.65,85.7,16400.0,58.9248,58.9454,58.8767,58.9111,16400.0
2015-05-28 14:10:00,85.7,85.77,85.67,85.69,23800.0,58.9111,58.9592,58.8904,58.9042,23800.0
2015-05-28 14:20:00,85.7,85.99,85.69,85.99,22000.0,58.9111,59.1104,58.9042,59.1104,22000.0
2015-05-28 14:30:00,86.0,86.0,85.89,85.89,20200.0,59.1173,59.1173,59.0417,59.0417,20200.0
2015-05-28 14:40:00,85.91,85.99,85.89,85.95,25200.0,59.0554,59.1104,59.0417,59.0829,25200.0
2015-05-28 14:50:00,85.95,86.06,85.95,86.04,29100.0,59.0829,59.1585,59.0829,59.1448,29100.0
2015-05-28 15:00:00,86.05,86.17,86.03,86.14,47700.0,59.1516,59.2341,59.1379,59.2135,47700.0
2015-05-28 15:10:00,86.14,86.21,86.12,86.13,53900.0,59.2135,59.2616,59.1998,59.2066,53900.0
2015-05-28 15:20:00,86.12,86.14,86.0,86.01,47800.0,59.1998,59.2135,59.1173,59.1242,47800.0
2015-05-28 15:30:00,86.0,86.12,85.98,86.01,67200.0,59.1173,59.1998,59.1035,59.1242,67200.0
2015-05-28 15:40:00,86.02,86.13,85.98,86.06,58600.0,59.131,59.2066,59.1035,59.1585,58600.0
2015-05-28 15:50:00,86.05,86.16,86.0,86.06,137600.0,59.1516,59.2273,59.1173,59.1585,137600.0
2015-05-29 09:30:00,85.85,85.86,85.53,85.78,150300.0,59.0142,59.021,58.7942,58.966,150300.0
2015-05-29 09:40:00,85.76,85.85,85.6,85.75,50700.0,58.9523,59.0142,58.8423,58.9454,50700.0
2015-05-29 09:50:00,85.75,85.88,85.74,85.8,32600.0,58.9454,59.0348,58.9386,58.9798,32600.0
2015-05-29 10:00:00,85.81,85.88,85.67,85.75,59300.0,58.9867,59.0348,58.8904,58.9454,59300.0
2015-05-29 10:10:00,85.75,85.84,85.69,85.82,70700.0,58.9454,59.0073,58.9042,58.9935,70700.0
2015-05-29 10:20:00,85.81,85.94,85.68,85.7,20400.0,58.9867,59.076,58.8973,58.9111,20400.0
2015-05-29 10:30:00,85.7,85.71,85.53,85.68,35000.0,58.9111,58.9179,58.7942,58.8973,35000.0
2015-05-29 10:40:00,85.68,85.7,85.57,85.67,75200.0,58.8973,58.9111,58.8217,58.8904,75200.0
2015-05-29 10:50:00,85.67,85.79,85.54,85.72,56300.0,58.8904,58.9729,58.8011,58.9248,56300.0
2015-05-29 11:00:00,85.74,85.89,85.72,85.88,52400.0,58.9386,59.0417,58.9248,59.0348,52400.0
2015-05-29 11:10:00,85.87,86.0,85.84,85.98,36800.0,59.0279,59.1173,59.0073,59.1035,36800.0
2015-05-29 11:20:00,85.97,86.25,85.9,85.9,122200.0,59.0967,59.2891,59.0485,59.0485,122200.0
2015-05-29 11:30:00,85.91,86.09,85.9,86.04,61600.0,59.0554,59.1791,59.0485,59.1448,61600.0
2015-05-29 11:40:00,86.04,86.35,86.03,86.34,28700.0,59.1448,59.3579,59.1379,59.351,28700.0
2015-05-29 11:50:00,86.34,86.45,86.34,86.42,38400.0,59.351,59.4266,59.351,59.406,38400.0
2015-05-29 12:00:00,86.42,86.62,86.38,86.62,48000.0,59.406,59.5435,59.3785,59.5435,48000.0
2015-05-29 12:10:00,86.62,86.83,86.58,86.61,111300.0,59.5435,59.6878,59.516,59.5366,111300.0
2015-05-29 12:20:00,86.61,86.68,86.6,86.66,49800.0,59.5366,59.5847,59.5297,59.571,49800.0
2015-05-29 12:30:00,86.67,86.84,86.64,86.82,25300.0,59.5778,59.6947,59.5572,59.681,25300.0
2015-05-29 12:40:00,86.82,86.9,86.8,86.83,29400.0,59.681,59.7359,59.6672,59.6878,29400.0
2015-05-29 12:50:00,86.83,86.85,86.74,86.77,13100.0,59.6878,59.7016,59.626,59.6466,13100.0
2015-05-29 13:00:00,86.74,86.75,86.59,86.64,15600.0,59.626,59.6328,59.5229,59.5572,15600.0
2015-05-29 13:10:00,86.64,86.69,86.53,86.59,23400.0,59.5572,59.5916,59.4816,59.5229,23400.0
2015-05-29 13:20:00,86.59,86.63,86.57,86.58,25700.0,59.5229,59.5503,59.5091,59.516,25700.0
2015-05-29 13:30:00,86.61,86.67,86.55,86.58,29600.0,59.5366,59.5778,59.4954,59.516,29600.0
2015-05-29 13:40:00,86.59,86.65,86.57,86.6,17000.0,59.5229,59.5641,59.5091,59.5297,17000.0
2015-05-29 13:50:00,86.59,86.59,86.27,86.38,58400.0,59.5229,59.5229,59.3029,59.3785,58400.0
2015-05-29 14:00:00,86.37,86.37,86.24,86.25,25300.0,59.3716,59.3716,59.2823,59.2891,25300.0
2015-05-29 14:10:00,86.24,86.24,86.1,86.16,20000.0,59.2823,59.2823,59.186,59.2273,20000.0
2015-05-29 14:20:00,86.14,86.18,86.0,86.01,29900.0,59.2135,59.241,59.1173,59.1242,29900.0
2015-05-29 14:30:00,86.0,86.04,85.92,85.98,27700.0,59.1173,59.1448,59.0623,59.1035,27700.0
2015-05-29 14:40:00,85.97,85.98,85.81,85.82,26200.0,59.0967,59.1035,58.9867,58.9935,26200.0
2015-05-29 14:50:00,85.81,85.89,85.78,85.87,26700.0,58.9867,59.0417,58.966,59.0279,26700.0
2015-05-29 15:00:00,85.83,86.09,85.82,86.02,45200.0,59.0004,59.1791,58.9935,59.131,45200.0
2015-05-29 15:10:00,86.04,86.15,85.87,85.88,39500.0,59.1448,59.2204,59.0279,59.0348,39500.0
2015-05-29 15:20:00,85.88,85.97,85.85,85.93,33200.0,59.0348,59.0967,59.0142,59.0692,33200.0
2015-05-29 15:30:00,85.94,86.06,85.9,85.98,58000.0,59.076,59.1585,59.0485,59.1035,58000.0
2015-05-29 15:40:00,85.97,86.12,85.95,86.02,60600.0,59.0967,59.1998,59.0829,59.131,60600.0
2015-05-29 15:50:00,85.94,86.02,85.83,85.83,236700.0,59.076,59.131,59.0004,59.0004,236700.0
2015-06-01 09:30:00,86.17,86.34,85.5,85.55,89064.0,59.2341,59.351,58.7736,58.8079,89064.0
2015-06-01 09:40:00,85.51,85.64,85.12,85.17,68824.0,58.7804,58.8698,58.5124,58.5467,68824.0
2015-06-01 09:50:00,85.1,85.3,84.95,85.24,53896.0,58.4986,58.6361,58.3955,58.5948,53896.0
2015-06-01 10:00:00,85.25,85.57,85.07,85.18,49491.0,58.6017,58.8217,58.478,58.5536,49491.0
2015-06-01 10:10:00,85.19,85.26,84.7,84.8,80203.0,58.5605,58.6086,58.2236,58.2924,80203.0
2015-06-01 10:20:00,84.8,85.14,84.78,85.12,70770.0,58.2924,58.5261,58.2786,58.5124,70770.0
2015-06-01 10:30:00,85.11,85.28,84.94,85.14,27984.0,58.5055,58.6223,58.3886,58.5261,27984.0
2015-06-01 10:40:00,85.18,85.31,85.07,85.31,18992.0,58.5536,58.643,58.478,58.643,18992.0
2015-06-01 10:50:00,85.31,85.79,85.31,85.63,37763.0,58.643,58.9729,58.643,58.8629,37763.0
2015-06-01 11:00:00,85.68,85.96,85.66,85.84,59348.0,58.8973,59.0898,58.8836,59.0073,59348.0
2015-06-01 11:10:00,85.8,85.85,85.63,85.7,19218.0,58.9798,59.0142,58.8629,58.9111,19218.0
2015-06-01 11:20:00,85.69,85.84,85.55,85.61,47683.0,58.9042,59.0073,58.8079,58.8492,47683.0
2015-06-01 11:30:00,85.56,85.65,85.52,85.56,15747.0,58.8148,58.8767,58.7873,58.8148,15747.0
2015-06-01 11:40:00,85.56,85.7,85.54,85.6,33629.0,58.8148,58.9111,58.8011,58.8423,33629.0
2015-06-01 11:50:00,85.56,85.61,85.49,85.56,12903.0,58.8148,58.8492,58.7667,58.8148,12903.0
2015-06-01 12:00:00,85.56,85.77,85.56,85.77,17307.0,58.8148,58.9592,58.8148,58.9592,17307.0
2015-06-01 12:10:00,85.76,86.04,85.69,86.0,25421.0,58.9523,59.1448,58.9042,59.1173,25421.0
2015-06-01 12:20:00,86.02,86.25,85.98,86.24,43610.0,59.131,59.2891,59.1035,59.2823,43610.0
2015-06-01 12:30:00,86.24,86.28,86.05,86.19,23254.0,59.2823,59.3098,59.1516,59.2479,23254.0
2015-06-01 12:40:00,86.16,86.18,86.06,86.1,23032.0,59.2273,59.241,59.1585,59.186,23032.0
2015-06-01 12:50:00,86.1,86.17,85.97,86.12,27241.0,59.186,59.2341,59.0967,59.1998,27241.0
2015-06-01 13:00:00,86.12,86.24,86.1,86.1,43123.0,59.1998,59.2823,59.186,59.186,43123.0
2015-06-01 13:10:00,86.1,86.17,86.08,86.1,11925.0,59.186,59.2341,59.1723,59.186,11925.0
2015-06-01 13:20:00,86.11,86.22,86.09,86.2,22996.0,59.1929,59.2685,59.1791,59.2548,22996.0
2015-06-01 13:30:00,86.2,86.31,86.11,86.15,23726.0,59.2548,59.3304,59.1929,59.2204,23726.0
2015-06-01 13:40:00,86.17,86.25,86.15,86.24,20328.0,59.2341,59.2891,59.2204,59.2823,20328.0
2015-06-01 13:50:00,86.24,86.25,86.14,86.23,20056.0,59.2823,59.2891,59.2135,59.2754,20056.0
2015-06-01 14:00:00,86.22,86.26,85.98,85.99,36547.0,59.2685,59.296,59.1035,59.1104,36547.0
2015-06-01 14:10:00,85.99,86.04,85.96,86.01,25012.0,59.1104,59.1448,59.0898,59.1242,25012.0
2015-06-01 14:20:00,85.99,86.17,85.99,86.11,14959.0,59.1104,59.2341,59.1104,59.1929,14959.0
2015-06-01 14:30:00,86.11,86.18,86.06,86.09,14311.0,59.1929,59.241,59.1585,59.1791,14311.0
2015-06-01 14:40:00,86.09,86.1,86.03,86.05,16880.0,59.1791,59.186,59.1379,59.1516,16880.0
2015-06-01 14:50:00,86.04,86.06,86.0,86.06,18734.0,59.1448,59.1585,59.1173,59.1585,18734.0
2015-06-01 15:00:00,86.09,86.15,86.06,86.11,25020.0,59.1791,59.2204,59.1585,59.1929,25020.0
2015-06-01 15:10:00,86.11,86.17,86.05,86.05,23271.0,59.1929,59.2341,59.1516,59.1516,23271.0
2015-06-01 15:20:00,86.04,86.06,85.99,86.03,20597.0,59.1448,59.1585,59.1104,59.1379,20597.0
2015-06-01 15:30:00,86.01,86.01,85.8,85.81,49288.0,59.1242,59.1242,58.9798,58.9867,49288.0
2015-06-01 15:40:00,85.81,85.95,85.73,85.92,117947.0,58.9867,59.0829,58.9317,59.0623,117947.0
2015-06-01 15:50:00,85.91,86.0,85.85,85.98,191447.0,59.0554,59.1173,59.0142,59.1035,191447.0
2015-06-02 09:30:00,86.31,86.5,86.1,86.33,176356.0,59.3304,59.461,59.186,59.3441,176356.0
2015-06-02 09:40:00,86.3,86.39,86.14,86.15,100823.0,59.3235,59.3854,59.2135,59.2204,100823.0
2015-06-02 09:50:00,86.14,86.16,85.84,86.01,88722.0,59.2135,59.2273,59.0073,59.1242,88722.0
2015-06-02 10:00:00,86.01,86.01,85.77,85.89,69141.0,59.1242,59.1242,58.9592,59.0417,69141.0
2015-06-02 10:10:00,85.9,86.11,85.87,85.93,79724.0,59.0485,59.1929,59.0279,59.0692,79724.0
2015-06-02 10:20:00,85.93,86.09,85.93,86.03,40069.0,59.0692,59.1791,59.0692,59.1379,40069.0
2015-06-02 10:30:00,86.05,86.24,86.01,86.18,86084.0,59.1516,59.2823,59.1242,59.241,86084.0
2015-06-02 10:40:00,86.19,86.34,86.14,86.31,68402.0,59.2479,59.351,59.2135,59.3304,68402.0
2015-06-02 10:50:00,86.32,86.4,86.26,86.28,49241.0,59.3373,59.3922,59.296,59.3098,49241.0
2015-06-02 11:00:00,86.27,86.59,86.19,86.59,77919.0,59.3029,59.5229,59.2479,59.5229,77919.0
2015-06-02 11:10:00,86.59,86.65,86.38,86.38,39142.0,59.5229,59.5641,59.3785,59.3785,39142.0
2015-06-02 11:20:00,86.36,86.46,86.28,86.42,57938.0,59.3647,59.4335,59.3098,59.406,57938.0
2015-06-02 11:30:00,86.37,86.4,86.29,86.3,32733.0,59.3716,59.3922,59.3166,59.3235,32733.0
2015-06-02 11:40:00,86.31,86.4,86.22,86.29,41771.0,59.3304,59.3922,59.2685,59.3166,41771.0
2015-06-02 11:50:00,86.28,86.28,86.16,86.22,20026.0,59.3098,59.3098,59.2273,59.2685,20026.0
2015-06-02 12:00:00,86.23,86.93,86.16,86.88,68564.0,59.2754,59.7566,59.2273,59.7222,68564.0
2015-06-02 12:10:00,86.88,86.94,86.72,86.73,47460.0,59.7222,59.7634,59.6122,59.6191,47460.0
2015-06-02 12:20:00,86.71,86.89,86.69,86.72,47462.0,59.6053,59.7291,59.5916,59.6122,47462.0
2015-06-02 12:30:00,86.72,86.75,86.64,86.75,45302.0,59.6122,59.6328,59.5572,59.6328,45302.0
2015-06-02 12:40:00,86.73,86.74,86.58,86.73,21446.0,59.6191,59.626,59.516,59.6191,21446.0
2015-06-02 12:50:00,86.74,86.88,86.73,86.83,35005.0,59.626,59.7222,59.6191,59.6878,35005.0
2015-06-02 13:00:00,86.83,86.94,86.71,86.73,35887.0,59.6878,59.7634,59.6053,59.6191,35887.0
2015-06-02 13:10:00,86.7,86.72,86.47,86.59,55990.0,59.5985,59.6122,59.4404,59.5229,55990.0
2015-06-02 13:20:00,86.58,86.73,86.51,86.58,37707.0,59.516,59.6191,59.4679,59.516,37707.0
2015-06-02 13:30:00,86.58,86.6,86.47,86.52,37975.0,59.516,59.5297,59.4404,59.4747,37975.0
2015-06-02 13:40:00,86.55,86.55,86.48,86.52,18725.0,59.4954,59.4954,59.4472,59.4747,18725.0
2015-06-02 13:50:00,86.51,86.63,86.47,86.59,33779.0,59.4679,59.5503,59.4404,59.5229,33779.0
2015-06-02 14:00:00,86.59,86.77,86.57,86.72,41316.0,59.5229,59.6466,59.5091,59.6122,41316.0
2015-06-02 14:10:00,86.72,86.72,86.54,86.57,26195.0,59.6122,59.6122,59.4885,59.5091,26195.0
2015-06-02 14:20:00,86.57,86.62,86.51,86.59,25755.0,59.5091,59.5435,59.4679,59.5229,25755.0
2015-06-02 14:30:00,86.59,86.62,86.46,86.47,29571.0,59.5229,59.5435,59.4335,59.4404,29571.0
2015-06-02 14:40:00,86.46,86.46,86.33,86.33,31945.0,59.4335,59.4335,59.3441,59.3441,31945.0
2015-06-02 14:50:00,86.33,86.53,86.28,86.53,32185.0,59.3441,59.4816,59.3098,59.4816,32185.0
2015-06-02 15:00:00,86.53,86.57,86.38,86.44,44007.0,59.4816,59.5091,59.3785,59.4197,44007.0
2015-06-02 15:10:00,86.43,86.46,86.36,86.42,45309.0,59.4129,59.4335,59.3647,59.406,45309.0
2015-06-02 15:20:00,86.43,86.5,86.34,86.45,51269.0,59.4129,59.461,59.351,59.4266,51269.0
2015-06-02 15:30:00,86.45,86.6,86.39,86.51,90235.0,59.4266,59.5297,59.3854,59.4679,90235.0
2015-06-02 15:40:00,86.51,86.54,86.39,86.5,131659.0,59.4679,59.4885,59.3854,59.461,131659.0
2015-06-02 15:50:00,86.45,86.5,86.33,86.33,237176.0,59.4266,59.461,59.3441,59.3441,237176.0
2015-06-03 09:30:00,86.37,86.76,86.33,86.46,97920.0,59.3716,59.6397,59.3441,59.4335,97920.0
2015-06-03 09:40:00,86.46,86.73,86.4,86.6,35769.0,59.4335,59.6191,59.3922,59.5297,35769.0
2015-06-03 09:50:00,86.61,86.92,86.57,86.87,56690.0,59.5366,59.7497,59.5091,59.7153,56690.0
2015-06-03 10:00:00,86.87,86.87,86.52,86.64,75418.0,59.7153,59.7153,59.4747,59.5572,75418.0
2015-06-03 10:10:00,86.65,86.98,86.65,86.89,71546.0,59.5641,59.7909,59.5641,59.7291,71546.0
2015-06-03 10:20:00,86.88,86.99,86.86,86.93,62116.0,59.7222,59.7978,59.7085,59.7566,62116.0
2015-06-03 10:30:00,86.93,87.11,86.92,86.93,65791.0,59.7566,59.8803,59.7497,59.7566,65791.0
2015-06-03 10:40:00,86.91,87.05,86.9,86.97,78319.0,59.7428,59.8391,59.7359,59.7841,78319.0
2015-06-03 10:50:00,86.97,86.98,86.74,86.77,40227.0,59.7841,59.7909,59.626,59.6466,40227.0
2015-06-03 11:00:00,86.74,86.81,86.62,86.63,270896.0,59.626,59.6741,59.5435,59.5503,270896.0
2015-06-03 11:10:00,86.63,86.82,86.62,86.81,385622.0,59.5503,59.681,59.5435,59.6741,385622.0
2015-06-03 11:20:00,86.81,86.87,86.51,86.51,53474.0,59.6741,59.7153,59.4679,59.4679,53474.0
2015-06-03 11:30:00,86.53,86.55,86.42,86.42,62143.0,59.4816,59.4954,59.406,59.406,62143.0
2015-06-03 11:40:00,86.41,86.41,86.23,86.26,70594.0,59.3991,59.3991,59.2754,59.296,70594.0
2015-06-03 11:50:00,86.25,86.26,86.14,86.2,39160.0,59.2891,59.296,59.2135,59.2548,39160.0
2015-06-03 12:00:00,86.2,86.34,86.18,86.23,41070.0,59.2548,59.351,59.241,59.2754,41070.0
2015-06-03 12:10:00,86.23,86.26,86.14,86.14,55652.0,59.2754,59.296,59.2135,59.2135,55652.0
2015-06-03 12:20:00,86.14,86.17,85.99,86.11,57497.0,59.2135,59.2341,59.1104,59.1929,57497.0
2015-06-03 12:30:00,86.09,86.26,86.09,86.23,72235.0,59.1791,59.296,59.1791,59.2754,72235.0
2015-06-03 12:40:00,86.21,86.26,86.1,86.17,44695.0,59.2616,59.296,59.186,59.2341,44695.0
2015-06-03 12:50:00,86.16,86.33,86.1,86.31,53556.0,59.2273,59.3441,59.186,59.3304,53556.0
2015-06-03 13:00:00,86.31,86.37,86.15,86.19,36407.0,59.3304,59.3716,59.2204,59.2479,36407.0
2015-06-03 13:10:00,86.19,86.2,86.14,86.17,36437.0,59.2479,59.2548,59.2135,59.2341,36437.0
2015-06-03 13:20:00,86.17,86.27,86.11,86.27,44726.0,59.2341,59.3029,59.1929,59.3029,44726.0
2015-06-03 13:30:00,86.27,86.27,86.12,86.13,41193.0,59.3029,59.3029,59.1998,59.2066,41193.0
2015-06-03 13:40:00,86.11,86.17,86.02,86.05,31649.0,59.1929,59.2341,59.131,59.1516,31649.0
2015-06-03 13:50:00,86.07,86.09,86.0,86.05,26326.0,59.1654,59.1791,59.1173,59.1516,26326.0
2015-06-03 14:00:00,86.03,86.16,86.03,86.15,37013.0,59.1379,59.2273,59.1379,59.2204,37013.0
2015-06-03 14:10:00,86.17,86.26,86.13,86.2,43031.0,59.2341,59.296,59.2066,59.2548,43031.0
2015-06-03 14:20:00,86.2,86.38,86.19,86.36,90632.0,59.2548,59.3785,59.2479,59.3647,90632.0
2015-06-03 14:30:00,86.37,86.41,86.3,86.34,91391.0,59.3716,59.3991,59.3235,59.351,91391.0
2015-06-03 14:40:00,86.35,86.4,86.31,86.35,41472.0,59.3579,59.3922,59.3304,59.3579,41472.0
2015-06-03 14:50:00,86.35,86.4,86.24,86.27,85719.0,59.3579,59.3922,59.2823,59.3029,85719.0
2015-06-03 15:00:00,86.25,86.3,86.12,86.14,42793.0,59.2891,59.3235,59.1998,59.2135,42793.0
2015-06-03 15:10:00,86.14,86.18,85.97,86.01,58633.0,59.2135,59.241,59.0967,59.1242,58633.0
2015-06-03 15:20:00,86.01,86.03,85.91,85.93,64880.0,59.1242,59.1379,59.0554,59.0692,64880.0
2015-06-03 15:30:00,85.92,86.0,85.91,85.98,76712.0,59.0623,59.1173,59.0554,59.1035,76712.0
2015-06-03 15:40:00,85.98,85.99,85.81,85.81,104670.0,59.1035,59.1104,58.9867,58.9867,104670.0
2015-06-03 15:50:00,85.81,85.84,85.67,85.82,336093.0,58.9867,59.0073,58.8904,58.9935,336093.0
2015-06-04 09:30:00,86.18,86.25,85.59,85.74,120049.0,59.241,59.2891,58.8354,58.9386,120049.0
2015-06-04 09:40:00,85.74,86.13,85.74,85.95,86727.0,58.9386,59.2066,58.9386,59.0829,86727.0
2015-06-04 09:50:00,85.95,86.06,85.76,85.91,151866.0,59.0829,59.1585,58.9523,59.0554,151866.0
2015-06-04 10:00:00,85.9,86.27,85.86,86.2,102452.0,59.0485,59.3029,59.021,59.2548,102452.0
2015-06-04 10:10:00,86.21,86.37,86.05,86.06,128161.0,59.2616,59.3716,59.1516,59.1585,128161.0
2015-06-04 10:20:00,86.1,86.2,85.97,86.07,89784.0,59.186,59.2548,59.0967,59.1654,89784.0
2015-06-04 10:30:00,86.09,86.1,85.76,85.97,119792.0,59.1791,59.186,58.9523,59.0967,119792.0
2015-06-04 10:40:00,85.94,86.21,85.94,86.06,32681.0,59.076,59.2616,59.076,59.1585,32681.0
2015-06-04 10:50:00,86.09,86.17,85.9,85.91,76601.0,59.1791,59.2341,59.0485,59.0554,76601.0
2015-06-04 11:00:00,85.93,85.99,85.66,85.66,92113.0,59.0692,59.1104,58.8836,58.8836,92113.0
2015-06-04 11:10:00,85.65,85.91,85.6,85.71,59560.0,58.8767,59.0554,58.8423,58.9179,59560.0
2015-06-04 11:20:00,85.69,85.8,85.59,85.62,31061.0,58.9042,58.9798,58.8354,58.8561,31061.0
2015-06-04 11:30:00,85.62,85.67,85.39,85.4,85035.0,58.8561,58.8904,58.698,58.7048,85035.0
2015-06-04 11:40:00,85.39,85.49,85.11,85.2,58085.0,58.698,58.7667,58.5055,58.5674,58085.0
2015-06-04 11:50:00,85.16,85.43,85.16,85.37,34968.0,58.5399,58.7255,58.5399,58.6842,34968.0
2015-06-04 12:00:00,85.37,85.63,85.37,85.63,16938.0,58.6842,58.8629,58.6842,58.8629,16938.0
2015-06-04 12:10:00,85.64,85.72,85.53,85.65,21896.0,58.8698,58.9248,58.7942,58.8767,21896.0
2015-06-04 12:20:00,85.62,85.7,85.51,85.64,61198.0,58.8561,58.9111,58.7804,58.8698,61198.0
2015-06-04 12:30:00,85.65,85.71,85.59,85.68,23100.0,58.8767,58.9179,58.8354,58.8973,23100.0
2015-06-04 12:40:00,85.67,85.74,85.59,85.67,30669.0,58.8904,58.9386,58.8354,58.8904,30669.0
2015-06-04 12:50:00,85.64,85.72,85.5,85.61,63095.0,58.8698,58.9248,58.7736,58.8492,63095.0
2015-06-04 13:00:00,85.6,85.62,85.15,85.22,44784.0,58.8423,58.8561,58.533,58.5811,44784.0
2015-06-04 13:10:00,85.23,85.38,85.16,85.26,67948.0,58.588,58.6911,58.5399,58.6086,67948.0
2015-06-04 13:20:00,85.24,85.36,85.14,85.28,67914.0,58.5948,58.6773,58.5261,58.6223,67914.0
2015-06-04 13:30:00,85.28,85.28,85.1,85.22,104519.0,58.6223,58.6223,58.4986,58.5811,104519.0
2015-06-04 13:40:00,85.21,85.21,84.95,85.0,65461.0,58.5742,58.5742,58.3955,58.4299,65461.0
2015-06-04 13:50:00,84.99,85.1,84.72,84.89,166966.0,58.423,58.4986,58.2374,58.3543,166966.0
2015-06-04 14:00:00,84.87,84.98,84.81,84.98,82957.0,58.3405,58.4161,58.2993,58.4161,82957.0
2015-06-04 14:10:00,84.99,85.06,84.93,85.02,42375.0,58.423,58.4711,58.3818,58.4436,42375.0
2015-06-04 14:20:00,85.02,85.15,85.01,85.1,44139.0,58.4436,58.533,58.4367,58.4986,44139.0
2015-06-04 14:30:00,85.1,85.15,84.99,85.1,55811.0,58.4986,58.533,58.423,58.4986,55811.0
2015-06-04 14:40:00,85.1,85.21,85.08,85.12,62721.0,58.4986,58.5742,58.4849,58.5124,62721.0
2015-06-04 14:50:00,85.1,85.25,85.08,85.21,51642.0,58.4986,58.6017,58.4849,58.5742,51642.0
2015-06-04 15:00:00,85.2,85.32,85.2,85.28,48431.0,58.5674,58.6498,58.5674,58.6223,48431.0
2015-06-04 15:10:00,85.28,85.32,85.17,85.19,82565.0,58.6223,58.6498,58.5467,58.5605,82565.0
2015-06-04 15:20:00,85.2,85.25,85.11,85.25,162642.0,58.5674,58.6017,58.5055,58.6017,162642.0
2015-06-04 15:30:00,85.25,85.26,85.19,85.25,84704.0,58.6017,58.6086,58.5605,58.6017,84704.0
2015-06-04 15:40:00,85.25,85.3,85.24,85.24,81558.0,58.6017,58.6361,58.5948,58.5948,81558.0
2015-06-04 15:50:00,85.23,85.29,85.0,85.25,485466.0,58.588,58.6292,58.4299,58.6017,485466.0
2015-06-05 09:30:00,85.04,85.61,84.67,84.67,114064.0,58.4574,58.8492,58.203,58.203,114064.0
2015-06-05 09:40:00,84.67,84.7,84.35,84.36,80546.0,58.203,58.2236,57.9831,57.9899,80546.0
2015-06-05 09:50:00,84.35,84.59,84.29,84.4,60733.0,57.9831,58.148,57.9418,58.0174,60733.0
2015-06-05 10:00:00,84.37,84.68,84.35,84.51,78421.0,57.9968,58.2099,57.9831,58.093,78421.0
2015-06-05 10:10:00,84.52,84.68,84.47,84.63,59026.0,58.0999,58.2099,58.0655,58.1755,59026.0
2015-06-05 10:20:00,84.65,84.83,84.62,84.68,40464.0,58.1893,58.313,58.1687,58.2099,40464.0
2015-06-05 10:30:00,84.7,84.91,84.69,84.91,29325.0,58.2236,58.368,58.2168,58.368,29325.0
2015-06-05 10:40:00,84.93,84.99,84.69,84.69,39382.0,58.3818,58.423,58.2168,58.2168,39382.0
2015-06-05 10:50:00,84.7,84.79,84.51,84.79,48165.0,58.2236,58.2855,58.093,58.2855,48165.0
2015-06-05 11:00:00,84.76,84.88,84.65,84.81,34764.0,58.2649,58.3474,58.1893,58.2993,34764.0
2015-06-05 11:10:00,84.79,84.87,84.64,84.8,28014.0,58.2855,58.3405,58.1824,58.2924,28014.0
2015-06-05 11:20:00,84.82,84.87,84.61,84.78,31447.0,58.3061,58.3405,58.1618,58.2786,31447.0
2015-06-05 11:30:00,84.76,84.81,84.55,84.71,45537.0,58.2649,58.2993,58.1205,58.2305,45537.0
2015-06-05 11:40:00,84.69,84.74,84.54,84.64,44849.0,58.2168,58.2511,58.1137,58.1824,44849.0
2015-06-05 11:50:00,84.63,84.67,84.51,84.53,36116.0,58.1755,58.203,58.093,58.1068,36116.0
2015-06-05 12:00:00,84.52,84.52,84.22,84.26,67384.0,58.0999,58.0999,57.8937,57.9212,67384.0
2015-06-05 12:10:00,84.26,84.33,84.21,84.24,45602.0,57.9212,57.9693,57.8868,57.9074,45602.0
2015-06-05 12:20:00,84.24,84.24,83.91,83.94,83675.0,57.9074,57.9074,57.6806,57.7012,83675.0
2015-06-05 12:30:00,83.94,84.21,83.85,84.21,68298.0,57.7012,57.8868,57.6393,57.8868,68298.0
2015-06-05 12:40:00,84.21,84.36,84.1,84.3,52873.0,57.8868,57.9899,57.8112,57.9487,52873.0
2015-06-05 12:50:00,84.3,84.49,84.3,84.43,44618.0,57.9487,58.0793,57.9487,58.038,44618.0
2015-06-05 13:00:00,84.42,84.43,84.35,84.36,32043.0,58.0312,58.038,57.9831,57.9899,32043.0
2015-06-05 13:10:00,84.37,84.39,84.24,84.37,32541.0,57.9968,58.0105,57.9074,57.9968,32541.0
2015-06-05 13:20:00,84.36,84.4,84.28,84.3,32234.0,57.9899,58.0174,57.9349,57.9487,32234.0
2015-06-05 13:30:00,84.3,84.45,84.3,84.41,29316.0,57.9487,58.0518,57.9487,58.0243,29316.0
2015-06-05 13:40:00,84.41,84.41,84.28,84.29,31948.0,58.0243,58.0243,57.9349,57.9418,31948.0
2015-06-05 13:50:00,84.31,84.37,84.24,84.32,48399.0,57.9556,57.9968,57.9074,57.9624,48399.0
2015-06-05 14:00:00,84.31,84.39,84.3,84.34,17983.0,57.9556,58.0105,57.9487,57.9762,17983.0
2015-06-05 14:10:00,84.34,84.45,84.31,84.43,21364.0,57.9762,58.0518,57.9556,58.038,21364.0
2015-06-05 14:20:00,84.43,84.46,84.33,84.39,58071.0,58.038,58.0587,57.9693,58.0105,58071.0
2015-06-05 14:30:00,84.41,84.41,84.31,84.34,39711.0,58.0243,58.0243,57.9556,57.9762,39711.0
2015-06-05 14:40:00,84.34,84.35,84.21,84.27,30776.0,57.9762,57.9831,57.8868,57.9281,30776.0
2015-06-05 14:50:00,84.27,84.37,84.23,84.3,35531.0,57.9281,57.9968,57.9006,57.9487,35531.0
2015-06-05 15:00:00,84.28,84.36,84.2,84.22,55393.0,57.9349,57.9899,57.8799,57.8937,55393.0
2015-06-05 15:10:00,84.21,84.29,84.11,84.14,80080.0,57.8868,57.9418,57.8181,57.8387,80080.0
2015-06-05 15:20:00,84.12,84.15,84.06,84.12,40533.0,57.8249,57.8456,57.7837,57.8249,40533.0
2015-06-05 15:30:00,84.12,84.22,84.02,84.09,74764.0,57.8249,57.8937,57.7562,57.8043,74764.0
2015-06-05 15:40:00,84.08,84.13,84.01,84.1,134951.0,57.7975,57.8318,57.7493,57.8112,134951.0
2015-06-05 15:50:00,84.03,84.13,83.81,83.89,516214.0,57.7631,57.8318,57.6119,57.6668,516214.0
2015-06-08 09:30:00,83.73,83.8,83.17,83.2,128659.0,57.5569,57.605,57.1719,57.1925,128659.0
2015-06-08 09:40:00,83.2,83.44,83.07,83.11,108408.0,57.1925,57.3575,57.1032,57.1307,108408.0
2015-06-08 09:50:00,83.09,83.28,82.92,83.24,66880.0,57.1169,57.2475,57.0001,57.22,66880.0
2015-06-08 10:00:00,83.24,83.5,83.13,83.44,46942.0,57.22,57.3988,57.1444,57.3575,46942.0
2015-06-08 10:10:00,83.43,83.5,83.29,83.33,54841.0,57.3506,57.3988,57.2544,57.2819,54841.0
2015-06-08 10:20:00,83.33,83.67,83.31,83.54,125760.0,57.2819,57.5156,57.2681,57.4263,125760.0
2015-06-08 10:30:00,83.55,83.73,83.5,83.71,34554.0,57.4331,57.5569,57.3988,57.5431,34554.0
2015-06-08 10:40:00,83.71,83.89,83.64,83.85,36568.0,57.5431,57.6668,57.495,57.6393,36568.0
2015-06-08 10:50:00,83.85,83.86,83.72,83.84,33141.0,57.6393,57.6462,57.55,57.6325,33141.0
2015-06-08 11:00:00,83.82,84.02,83.76,83.99,69296.0,57.6187,57.7562,57.5775,57.7356,69296.0
2015-06-08 11:10:00,83.99,84.04,83.93,84.0,35185.0,57.7356,57.77,57.6943,57.7425,35185.0
2015-06-08 11:20:00,84.02,84.11,83.89,83.89,28134.0,57.7562,57.8181,57.6668,57.6668,28134.0
2015-06-08 11:30:00,83.89,83.95,83.82,83.89,76570.0,57.6668,57.7081,57.6187,57.6668,76570.0
2015-06-08 11:40:00,83.87,83.91,83.78,83.88,45445.0,57.6531,57.6806,57.5912,57.66,45445.0
2015-06-08 11:50:00,83.87,83.87,83.75,83.81,29512.0,57.6531,57.6531,57.5706,57.6119,29512.0
2015-06-08 12:00:00,83.83,83.87,83.75,83.8,37006.0,57.6256,57.6531,57.5706,57.605,37006.0
2015-06-08 12:10:00,83.81,83.82,83.76,83.81,26522.0,57.6119,57.6187,57.5775,57.6119,26522.0
2015-06-08 12:20:00,83.8,83.86,83.75,83.84,35159.0,57.605,57.6462,57.5706,57.6325,35159.0
2015-06-08 12:30:00,83.86,83.93,83.77,83.93,24285.0,57.6462,57.6943,57.5844,57.6943,24285.0
2015-06-08 12:40:00,83.93,83.96,83.75,83.76,20945.0,57.6943,57.715,57.5706,57.5775,20945.0
2015-06-08 12:50:00,83.76,83.86,83.63,83.68,128147.0,57.5775,57.6462,57.4881,57.5225,128147.0
2015-06-08 13:00:00,83.66,83.69,83.62,83.66,30613.0,57.5087,57.5294,57.4812,57.5087,30613.0
2015-06-08 13:10:00,83.66,83.71,83.65,83.69,16831.0,57.5087,57.5431,57.5019,57.5294,16831.0
2015-06-08 13:20:00,83.7,83.76,83.68,83.71,18057.0,57.5362,57.5775,57.5225,57.5431,18057.0
2015-06-08 13:30:00,83.71,83.71,83.48,83.5,27878.0,57.5431,57.5431,57.385,57.3988,27878.0
2015-06-08 13:40:00,83.53,83.61,83.52,83.55,76599.0,57.4194,57.4744,57.4125,57.4331,76599.0
2015-06-08 13:50:00,83.56,83.56,83.5,83.51,30054.0,57.44,57.44,57.3988,57.4056,30054.0
2015-06-08 14:00:00,83.52,83.53,83.37,83.37,38110.0,57.4125,57.4194,57.3094,57.3094,38110.0
2015-06-08 14:10:00,83.39,83.45,83.32,83.34,25466.0,57.3231,57.3644,57.275,57.2888,25466.0
2015-06-08 14:20:00,83.34,83.45,83.25,83.42,78889.0,57.2888,57.3644,57.2269,57.3438,78889.0
2015-06-08 14:30:00,83.42,83.51,83.38,83.41,39303.0,57.3438,57.4056,57.3163,57.3369,39303.0
2015-06-08 14:40:00,83.41,83.54,83.41,83.44,47719.0,57.3369,57.4263,57.3369,57.3575,47719.0
2015-06-08 14:50:00,83.45,83.55,83.44,83.54,31622.0,57.3644,57.4331,57.3575,57.4263,31622.0
2015-06-08 15:00:00,83.54,83.58,83.45,83.48,35796.0,57.4263,57.4537,57.3644,57.385,35796.0
2015-06-08 15:10:00,83.48,83.53,83.44,83.52,36859.0,57.385,57.4194,57.3575,57.4125,36859.0
2015-06-08 15:20:00,83.52,83.55,83.4,83.42,58038.0,57.4125,57.4331,57.33,57.3438,58038.0
2015-06-08 15:30:00,83.42,83.46,83.39,83.39,74782.0,57.3438,57.3713,57.3231,57.3231,74782.0
2015-06-08 15:40:00,83.39,83.45,83.38,83.42,76191.0,57.3231,57.3644,57.3163,57.3438,76191.0
2015-06-08 15:50:00,83.41,83.41,83.22,83.27,254475.0,57.3369,57.3369,57.2063,57.2406,254475.0
2015-06-09 09:30:00,83.6,84.28,83.3,84.21,113226.0,57.4675,57.9349,57.2613,57.8868,113226.0
2015-06-09 09:40:00,84.21,84.34,84.05,84.27,94164.0,57.8868,57.9762,57.7768,57.9281,94164.0
2015-06-09 09:50:00,84.27,84.35,84.02,84.12,55170.0,57.9281,57.9831,57.7562,57.8249,55170.0
2015-06-09 10:00:00,84.12,84.35,83.89,84.32,63898.0,57.8249,57.9831,57.6668,57.9624,63898.0
2015-06-09 10:10:00,84.34,84.48,84.23,84.24,66091.0,57.9762,58.0724,57.9006,57.9074,66091.0
2015-06-09 10:20:00,84.23,84.24,83.87,83.88,33412.0,57.9006,57.9074,57.6531,57.66,33412.0
2015-06-09 10:30:00,83.89,83.93,83.72,83.92,36620.0,57.6668,57.6943,57.55,57.6875,36620.0
2015-06-09 10:40:00,83.93,84.2,83.89,84.1,40790.0,57.6943,57.8799,57.6668,57.8112,40790.0
2015-06-09 10:50:00,84.13,84.4,84.08,84.38,38560.0,57.8318,58.0174,57.7975,58.0037,38560.0
2015-06-09 11:00:00,84.39,84.44,84.22,84.25,53820.0,58.0105,58.0449,57.8937,57.9143,53820.0
2015-06-09 11:10:00,84.25,84.33,84.2,84.28,31864.0,57.9143,57.9693,57.8799,57.9349,31864.0
2015-06-09 11:20:00,84.27,84.29,84.17,84.25,22526.0,57.9281,57.9418,57.8593,57.9143,22526.0
2015-06-09 11:30:00,84.25,84.45,84.25,84.44,30242.0,57.9143,58.0518,57.9143,58.0449,30242.0
2015-06-09 11:40:00,84.44,84.47,84.35,84.42,25901.0,58.0449,58.0655,57.9831,58.0312,25901.0
2015-06-09 11:50:00,84.42,84.47,84.31,84.39,29741.0,58.0312,58.0655,57.9556,58.0105,29741.0
2015-06-09 12:00:00,84.39,84.46,84.31,84.46,25683.0,58.0105,58.0587,57.9556,58.0587,25683.0
2015-06-09 12:10:00,84.45,84.47,84.32,84.36,24000.0,58.0518,58.0655,57.9624,57.9899,24000.0
2015-06-09 12:20:00,84.35,84.47,84.35,84.45,28911.0,57.9831,58.0655,57.9831,58.0518,28911.0
2015-06-09 12:30:00,84.45,84.49,84.42,84.47,23606.0,58.0518,58.0793,58.0312,58.0655,23606.0
2015-06-09 12:40:00,84.46,84.46,84.34,84.38,17220.0,58.0587,58.0587,57.9762,58.0037,17220.0
2015-06-09 12:50:00,84.37,84.5,84.33,84.45,19679.0,57.9968,58.0862,57.9693,58.0518,19679.0
2015-06-09 13:00:00,84.47,84.62,84.47,84.55,35187.0,58.0655,58.1687,58.0655,58.1205,35187.0
2015-06-09 13:10:00,84.55,84.55,84.43,84.52,19333.0,58.1205,58.1205,58.038,58.0999,19333.0
2015-06-09 13:20:00,84.53,84.62,84.52,84.61,18802.0,58.1068,58.1687,58.0999,58.1618,18802.0
2015-06-09 13:30:00,84.62,84.62,84.53,84.59,41589.0,58.1687,58.1687,58.1068,58.148,41589.0
2015-06-09 13:40:00,84.58,84.59,84.39,84.42,43435.0,58.1412,58.148,58.0105,58.0312,43435.0
2015-06-09 13:50:00,84.41,84.51,84.41,84.41,32587.0,58.0243,58.093,58.0243,58.0243,32587.0
2015-06-09 14:00:00,84.42,84.57,84.39,84.5,41067.0,58.0312,58.1343,58.0105,58.0862,41067.0
2015-06-09 14:10:00,84.5,84.51,84.41,84.48,45874.0,58.0862,58.093,58.0243,58.0724,45874.0
2015-06-09 14:20:00,84.49,84.54,84.47,84.54,30657.0,58.0793,58.1137,58.0655,58.1137,30657.0
2015-06-09 14:30:00,84.53,84.59,84.51,84.57,23277.0,58.1068,58.148,58.093,58.1343,23277.0
2015-06-09 14:40:00,84.56,84.58,84.45,84.45,23315.0,58.1274,58.1412,58.0518,58.0518,23315.0
2015-06-09 14:50:00,84.45,84.45,84.26,84.32,33971.0,58.0518,58.0518,57.9212,57.9624,33971.0
2015-06-09 15:00:00,84.31,84.31,84.12,84.12,49908.0,57.9556,57.9556,57.8249,57.8249,49908.0
2015-06-09 15:10:00,84.14,84.34,84.13,84.3,31400.0,57.8387,57.9762,57.8318,57.9487,31400.0
2015-06-09 15:20:00,84.29,84.31,84.15,84.22,42380.0,57.9418,57.9556,57.8456,57.8937,42380.0
2015-06-09 15:30:00,84.22,84.23,84.12,84.17,52423.0,57.8937,57.9006,57.8249,57.8593,52423.0
2015-06-09 15:40:00,84.19,84.26,84.14,84.26,44539.0,57.8731,57.9212,57.8387,57.9212,44539.0
2015-06-09 15:50:00,84.26,84.31,84.15,84.17,133763.0,57.9212,57.9556,57.8456,57.8593,133763.0
2015-06-10 09:30:00,84.53,84.89,84.37,84.55,66189.0,58.1068,58.3543,57.9968,58.1205,66189.0
2015-06-10 09:40:00,84.55,84.65,84.44,84.48,37883.0,58.1205,58.1893,58.0449,58.0724,37883.0
2015-06-10 09:50:00,84.48,84.84,84.48,84.69,23618.0,58.0724,58.3199,58.0724,58.2168,23618.0
2015-06-10 10:00:00,84.72,84.99,84.69,84.97,39913.0,58.2374,58.423,58.2168,58.4092,39913.0
2015-06-10 10:10:00,84.97,85.08,84.87,85.02,46740.0,58.4092,58.4849,58.3405,58.4436,46740.0
2015-06-10 10:20:00,85.03,85.25,85.03,85.07,42873.0,58.4505,58.6017,58.4505,58.478,42873.0
2015-06-10 10:30:00,85.08,85.2,84.98,85.1,55858.0,58.4849,58.5674,58.4161,58.4986,55858.0
2015-06-10 10:40:00,85.12,85.18,85.04,85.16,47451.0,58.5124,58.5536,58.4574,58.5399,47451.0
2015-06-10 10:50:00,85.16,85.29,85.1,85.21,72427.0,58.5399,58.6292,58.4986,58.5742,72427.0
2015-06-10 11:00:00,85.25,85.28,85.13,85.16,45182.0,58.6017,58.6223,58.5192,58.5399,45182.0
2015-06-10 11:10:00,85.16,85.69,85.16,85.44,68183.0,58.5399,58.9042,58.5399,58.7323,68183.0
2015-06-10 11:20:00,85.45,85.58,85.33,85.41,57494.0,58.7392,58.8286,58.6567,58.7117,57494.0
2015-06-10 11:30:00,85.42,85.49,85.31,85.48,44604.0,58.7186,58.7667,58.643,58.7598,44604.0
2015-06-10 11:40:00,85.47,85.51,85.37,85.49,32498.0,58.753,58.7804,58.6842,58.7667,32498.0
2015-06-10 11:50:00,85.48,85.63,85.48,85.52,40171.0,58.7598,58.8629,58.7598,58.7873,40171.0
2015-06-10 12:00:00,85.53,85.64,85.49,85.54,29638.0,58.7942,58.8698,58.7667,58.8011,29638.0
2015-06-10 12:10:00,85.54,85.63,85.49,85.58,22527.0,58.8011,58.8629,58.7667,58.8286,22527.0
2015-06-10 12:20:00,85.6,85.68,85.59,85.62,23563.0,58.8423,58.8973,58.8354,58.8561,23563.0
2015-06-10 12:30:00,85.64,85.76,85.61,85.65,29473.0,58.8698,58.9523,58.8492,58.8767,29473.0
2015-06-10 12:40:00,85.64,85.71,85.61,85.66,25220.0,58.8698,58.9179,58.8492,58.8836,25220.0
2015-06-10 12:50:00,85.67,85.7,85.6,85.63,46222.0,58.8904,58.9111,58.8423,58.8629,46222.0
2015-06-10 13:00:00,85.63,85.75,85.62,85.73,36841.0,58.8629,58.9454,58.8561,58.9317,36841.0
2015-06-10 13:10:00,85.72,85.73,85.69,85.7,49369.0,58.9248,58.9317,58.9042,58.9111,49369.0
2015-06-10 13:20:00,85.7,85.78,85.69,85.7,41970.0,58.9111,58.966,58.9042,58.9111,41970.0
2015-06-10 13:30:00,85.7,85.78,85.69,85.72,26756.0,58.9111,58.966,58.9042,58.9248,26756.0
2015-06-10 13:40:00,85.72,85.74,85.68,85.68,36490.0,58.9248,58.9386,58.8973,58.8973,36490.0
2015-06-10 13:50:00,85.69,85.75,85.68,85.73,42324.0,58.9042,58.9454,58.8973,58.9317,42324.0
2015-06-10 14:00:00,85.74,85.81,85.7,85.73,42348.0,58.9386,58.9867,58.9111,58.9317,42348.0
2015-06-10 14:10:00,85.71,85.74,85.63,85.69,31743.0,58.9179,58.9386,58.8629,58.9042,31743.0
2015-06-10 14:20:00,85.69,85.75,85.67,85.71,25052.0,58.9042,58.9454,58.8904,58.9179,25052.0
2015-06-10 14:30:00,85.72,85.73,85.67,85.67,16905.0,58.9248,58.9317,58.8904,58.8904,16905.0
2015-06-10 14:40:00,85.68,85.75,85.67,85.68,24149.0,58.8973,58.9454,58.8904,58.8973,24149.0
2015-06-10 14:50:00,85.67,85.76,85.64,85.76,25186.0,58.8904,58.9523,58.8698,58.9523,25186.0
2015-06-10 15:00:00,85.77,85.78,85.65,85.69,34551.0,58.9592,58.966,58.8767,58.9042,34551.0
2015-06-10 15:10:00,85.68,85.68,85.55,85.64,38691.0,58.8973,58.8973,58.8079,58.8698,38691.0
2015-06-10 15:20:00,85.65,85.7,85.61,85.64,47590.0,58.8767,58.9111,58.8492,58.8698,47590.0
2015-06-10 15:30:00,85.63,85.64,85.48,85.51,66646.0,58.8629,58.8698,58.7598,58.7804,66646.0
2015-06-10 15:40:00,85.51,85.67,85.5,85.61,74471.0,58.7804,58.8904,58.7736,58.8492,74471.0
2015-06-10 15:50:00,85.62,85.71,85.44,85.44,236692.0,58.8561,58.9179,58.7323,58.7323,236692.0
2015-06-11 09:30:00,85.67,86.2,85.56,86.11,71964.0,58.8904,59.2548,58.8148,59.1929,71964.0
2015-06-11 09:40:00,86.09,86.12,85.83,86.05,50678.0,59.1791,59.1998,59.0004,59.1516,50678.0
2015-06-11 09:50:00,86.07,86.19,85.9,85.95,51000.0,59.1654,59.2479,59.0485,59.0829,51000.0
2015-06-11 10:00:00,85.95,85.96,85.79,85.82,39637.0,59.0829,59.0898,58.9729,58.9935,39637.0
2015-06-11 10:10:00,85.82,85.97,85.82,85.95,27967.0,58.9935,59.0967,58.9935,59.0829,27967.0
2015-06-11 10:20:00,85.96,85.96,85.64,85.64,24737.0,59.0898,59.0898,58.8698,58.8698,24737.0
2015-06-11 10:30:00,85.65,85.72,85.5,85.69,72192.0,58.8767,58.9248,58.7736,58.9042,72192.0
2015-06-11 10:40:00,85.7,85.85,85.66,85.67,30670.0,58.9111,59.0142,58.8836,58.8904,30670.0
2015-06-11 10:50:00,85.67,85.72,85.61,85.64,35019.0,58.8904,58.9248,58.8492,58.8698,35019.0
2015-06-11 11:00:00,85.62,85.82,85.59,85.82,43016.0,58.8561,58.9935,58.8354,58.9935,43016.0
2015-06-11 11:10:00,85.82,85.89,85.7,85.71,76393.0,58.9935,59.0417,58.9111,58.9179,76393.0
2015-06-11 11:20:00,85.69,85.83,85.63,85.8,25253.0,58.9042,59.0004,58.8629,58.9798,25253.0
2015-06-11 11:30:00,85.81,85.91,85.78,85.89,20157.0,58.9867,59.0554,58.966,59.0417,20157.0
2015-06-11 11:40:00,85.9,85.95,85.85,85.92,34471.0,59.0485,59.0829,59.0142,59.0623,34471.0
2015-06-11 11:50:00,85.93,85.98,85.86,85.86,14529.0,59.0692,59.1035,59.021,59.021,14529.0
2015-06-11 12:00:00,85.87,85.95,85.81,85.84,25313.0,59.0279,59.0829,58.9867,59.0073,25313.0
2015-06-11 12:10:00,85.82,85.84,85.74,85.84,20769.0,58.9935,59.0073,58.9386,59.0073,20769.0
2015-06-11 12:20:00,85.84,85.88,85.75,85.83,25715.0,59.0073,59.0348,58.9454,59.0004,25715.0
2015-06-11 12:30:00,85.85,85.9,85.8,85.86,17142.0,59.0142,59.0485,58.9798,59.021,17142.0
2015-06-11 12:40:00,85.88,85.95,85.8,85.81,18239.0,59.0348,59.0829,58.9798,58.9867,18239.0
2015-06-11 12:50:00,85.81,85.89,85.78,85.88,19893.0,58.9867,59.0417,58.966,59.0348,19893.0
2015-06-11 13:00:00,85.89,85.9,85.79,85.84,30865.0,59.0417,59.0485,58.9729,59.0073,30865.0
2015-06-11 13:10:00,85.82,85.88,85.8,85.87,12641.0,58.9935,59.0348,58.9798,59.0279,12641.0
2015-06-11 13:20:00,85.89,85.9,85.8,85.85,27930.0,59.0417,59.0485,58.9798,59.0142,27930.0
2015-06-11 13:30:00,85.84,85.89,85.8,85.81,21944.0,59.0073,59.0417,58.9798,58.9867,21944.0
2015-06-11 13:40:00,85.81,85.94,85.81,85.88,15187.0,58.9867,59.076,58.9867,59.0348,15187.0
2015-06-11 13:50:00,85.87,85.93,85.85,85.87,23729.0,59.0279,59.0692,59.0142,59.0279,23729.0
2015-06-11 14:00:00,85.87,85.87,85.8,85.8,29152.0,59.0279,59.0279,58.9798,58.9798,29152.0
2015-06-11 14:10:00,85.8,85.86,85.74,85.75,35042.0,58.9798,59.021,58.9386,58.9454,35042.0
2015-06-11 14:20:00,85.75,85.8,85.69,85.77,33066.0,58.9454,58.9798,58.9042,58.9592,33066.0
2015-06-11 14:30:00,85.78,85.85,85.75,85.83,22481.0,58.966,59.0142,58.9454,59.0004,22481.0
2015-06-11 14:40:00,85.82,85.83,85.75,85.8,25140.0,58.9935,59.0004,58.9454,58.9798,25140.0
2015-06-11 14:50:00,85.8,85.81,85.69,85.75,32947.0,58.9798,58.9867,58.9042,58.9454,32947.0
2015-06-11 15:00:00,85.74,85.85,85.71,85.85,34114.0,58.9386,59.0142,58.9179,59.0142,34114.0
2015-06-11 15:10:00,85.84,85.89,85.8,85.83,35405.0,59.0073,59.0417,58.9798,59.0004,35405.0
2015-06-11 15:20:00,85.81,85.86,85.77,85.81,40494.0,58.9867,59.021,58.9592,58.9867,40494.0
2015-06-11 15:30:00,85.81,85.87,85.74,85.8,58965.0,58.9867,59.0279,58.9386,58.9798,58965.0
2015-06-11 15:40:00,85.82,85.84,85.72,85.75,66590.0,58.9935,59.0073,58.9248,58.9454,66590.0
2015-06-11 15:50:00,85.73,85.84,85.63,85.83,191877.0,58.9317,59.0073,58.8629,59.0004,191877.0
2015-06-12 09:30:00,85.51,85.7,85.41,85.48,82172.0,58.7804,58.9111,58.7117,58.7598,82172.0
2015-06-12 09:40:00,85.41,85.45,85.21,85.36,25298.0,58.7117,58.7392,58.5742,58.6773,25298.0
2015-06-12 09:50:00,85.33,85.44,85.25,85.4,35238.0,58.6567,58.7323,58.6017,58.7048,35238.0
2015-06-12 10:00:00,85.4,85.69,85.36,85.62,34299.0,58.7048,58.9042,58.6773,58.8561,34299.0
2015-06-12 10:10:00,85.61,85.68,85.48,85.48,30867.0,58.8492,58.8973,58.7598,58.7598,30867.0
2015-06-12 10:20:00,85.48,85.49,85.34,85.35,32985.0,58.7598,58.7667,58.6636,58.6705,32985.0
2015-06-12 10:30:00,85.34,85.46,85.21,85.41,80617.0,58.6636,58.7461,58.5742,58.7117,80617.0
2015-06-12 10:40:00,85.39,85.43,85.32,85.39,58477.0,58.698,58.7255,58.6498,58.698,58477.0
2015-06-12 10:50:00,85.39,85.44,85.26,85.34,39524.0,58.698,58.7323,58.6086,58.6636,39524.0
2015-06-12 11:00:00,85.34,85.38,85.28,85.34,31438.0,58.6636,58.6911,58.6223,58.6636,31438.0
2015-06-12 11:10:00,85.34,85.53,85.28,85.45,33658.0,58.6636,58.7942,58.6223,58.7392,33658.0
2015-06-12 11:20:00,85.46,85.58,85.42,85.53,34580.0,58.7461,58.8286,58.7186,58.7942,34580.0
2015-06-12 11:30:00,85.52,85.53,85.39,85.42,32357.0,58.7873,58.7942,58.698,58.7186,32357.0
2015-06-12 11:40:00,85.41,85.47,85.33,85.4,49531.0,58.7117,58.753,58.6567,58.7048,49531.0
2015-06-12 11:50:00,85.37,85.42,85.31,85.37,41681.0,58.6842,58.7186,58.643,58.6842,41681.0
2015-06-12 12:00:00,85.37,85.39,85.26,85.3,31812.0,58.6842,58.698,58.6086,58.6361,31812.0
2015-06-12 12:10:00,85.29,85.29,85.19,85.22,15524.0,58.6292,58.6292,58.5605,58.5811,15524.0
2015-06-12 12:20:00,85.21,85.41,85.17,85.37,22286.0,58.5742,58.7117,58.5467,58.6842,22286.0
2015-06-12 12:30:00,85.37,85.42,85.31,85.42,13773.0,58.6842,58.7186,58.643,58.7186,13773.0
2015-06-12 12:40:00,85.4,85.4,85.28,85.38,16194.0,58.7048,58.7048,58.6223,58.6911,16194.0
2015-06-12 12:50:00,85.39,85.42,85.3,85.32,13839.0,58.698,58.7186,58.6361,58.6498,13839.0
2015-06-12 13:00:00,85.32,85.37,85.26,85.35,16092.0,58.6498,58.6842,58.6086,58.6705,16092.0
2015-06-12 13:10:00,85.35,85.37,85.28,85.34,18800.0,58.6705,58.6842,58.6223,58.6636,18800.0
2015-06-12 13:20:00,85.33,85.36,85.25,85.26,16377.0,58.6567,58.6773,58.6017,58.6086,16377.0
2015-06-12 13:30:00,85.25,85.38,85.25,85.31,23803.0,58.6017,58.6911,58.6017,58.643,23803.0
2015-06-12 13:40:00,85.3,85.3,85.14,85.14,20927.0,58.6361,58.6361,58.5261,58.5261,20927.0
2015-06-12 13:50:00,85.14,85.15,85.09,85.14,19111.0,58.5261,58.533,58.4917,58.5261,19111.0
2015-06-12 14:00:00,85.15,85.18,85.07,85.07,18482.0,58.533,58.5536,58.478,58.478,18482.0
2015-06-12 14:10:00,85.07,85.14,85.07,85.12,17919.0,58.478,58.5261,58.478,58.5124,17919.0
2015-06-12 14:20:00,85.11,85.11,85.03,85.05,18844.0,58.5055,58.5055,58.4505,58.4642,18844.0
2015-06-12 14:30:00,85.04,85.04,84.94,84.95,43773.0,58.4574,58.4574,58.3886,58.3955,43773.0
2015-06-12 14:40:00,84.95,85.02,84.92,85.0,22459.0,58.3955,58.4436,58.3749,58.4299,22459.0
2015-06-12 14:50:00,85.01,85.08,84.99,85.02,30221.0,58.4367,58.4849,58.423,58.4436,30221.0
2015-06-12 15:00:00,85.01,85.08,85.0,85.06,27824.0,58.4367,58.4849,58.4299,58.4711,27824.0
2015-06-12 15:10:00,85.06,85.07,84.99,85.06,31918.0,58.4711,58.478,58.423,58.4711,31918.0
2015-06-12 15:20:00,85.05,85.18,85.04,85.18,36077.0,58.4642,58.5536,58.4574,58.5536,36077.0
2015-06-12 15:30:00,85.17,85.24,85.14,85.16,55279.0,58.5467,58.5948,58.5261,58.5399,55279.0
2015-06-12 15:40:00,85.16,85.18,85.13,85.15,47673.0,58.5399,58.5536,58.5192,58.533,47673.0
2015-06-12 15:50:00,85.14,85.15,85.03,85.07,169037.0,58.5261,58.533,58.4505,58.478,169037.0
2015-06-15 09:30:00,84.68,84.95,84.2,84.69,98560.0,58.2099,58.3955,57.8799,58.2168,98560.0
2015-06-15 09:40:00,84.57,84.62,84.0,84.14,81836.0,58.1343,58.1687,57.7425,57.8387,81836.0
2015-06-15 09:50:00,84.16,84.16,83.9,83.97,66818.0,57.8524,57.8524,57.6737,57.7218,66818.0
2015-06-15 10:00:00,83.97,84.64,83.92,84.43,71799.0,57.7218,58.1824,57.6875,58.038,71799.0
2015-06-15 10:10:00,84.44,84.48,84.04,84.19,63134.0,58.0449,58.0724,57.77,57.8731,63134.0
2015-06-15 10:20:00,84.23,84.23,83.91,84.07,42163.0,57.9006,57.9006,57.6806,57.7906,42163.0
2015-06-15 10:30:00,84.08,84.18,83.9,84.1,41422.0,57.7975,57.8662,57.6737,57.8112,41422.0
2015-06-15 10:40:00,84.11,84.11,83.89,83.9,36827.0,57.8181,57.8181,57.6668,57.6737,36827.0
2015-06-15 10:50:00,83.93,83.99,83.89,83.98,45186.0,57.6943,57.7356,57.6668,57.7287,45186.0
2015-06-15 11:00:00,83.99,84.42,83.99,84.42,73969.0,57.7356,58.0312,57.7356,58.0312,73969.0
2015-06-15 11:10:00,84.44,84.57,84.41,84.49,41135.0,58.0449,58.1343,58.0243,58.0793,41135.0
2015-06-15 11:20:00,84.49,84.51,84.19,84.19,50991.0,58.0793,58.093,57.8731,57.8731,50991.0
2015-06-15 11:30:00,84.2,84.29,84.2,84.29,37908.0,57.8799,57.9418,57.8799,57.9418,37908.0
2015-06-15 11:40:00,84.28,84.33,84.22,84.28,43078.0,57.9349,57.9693,57.8937,57.9349,43078.0
2015-06-15 11:50:00,84.28,84.35,84.18,84.26,47108.0,57.9349,57.9831,57.8662,57.9212,47108.0
2015-06-15 12:00:00,84.25,84.36,84.23,84.34,29961.0,57.9143,57.9899,57.9006,57.9762,29961.0
2015-06-15 12:10:00,84.34,84.39,84.3,84.39,25596.0,57.9762,58.0105,57.9487,58.0105,25596.0
2015-06-15 12:20:00,84.4,84.45,84.24,84.29,23958.0,58.0174,58.0518,57.9074,57.9418,23958.0
2015-06-15 12:30:00,84.31,84.35,84.21,84.31,25947.0,57.9556,57.9831,57.8868,57.9556,25947.0
2015-06-15 12:40:00,84.32,84.44,84.3,84.44,16584.0,57.9624,58.0449,57.9487,58.0449,16584.0
2015-06-15 12:50:00,84.44,84.47,84.39,84.45,23349.0,58.0449,58.0655,58.0105,58.0518,23349.0
2015-06-15 13:00:00,84.45,84.48,84.41,84.46,18914.0,58.0518,58.0724,58.0243,58.0587,18914.0
2015-06-15 13:10:00,84.46,84.47,84.4,84.42,25552.0,58.0587,58.0655,58.0174,58.0312,25552.0
2015-06-15 13:20:00,84.43,84.44,84.29,84.44,37967.0,58.038,58.0449,57.9418,58.0449,37967.0
2015-06-15 13:30:00,84.42,84.42,84.3,84.32,28629.0,58.0312,58.0312,57.9487,57.9624,28629.0
2015-06-15 13:40:00,84.32,84.39,84.22,84.37,25701.0,57.9624,58.0105,57.8937,57.9968,25701.0
2015-06-15 13:50:00,84.36,84.58,84.27,84.39,40671.0,57.9899,58.1412,57.9281,58.0105,40671.0
2015-06-15 14:00:00,84.38,84.41,84.3,84.34,20092.0,58.0037,58.0243,57.9487,57.9762,20092.0
2015-06-15 14:10:00,84.34,84.39,84.29,84.37,38867.0,57.9762,58.0105,57.9418,57.9968,38867.0
2015-06-15 14:20:00,84.36,84.36,84.22,84.24,28805.0,57.9899,57.9899,57.8937,57.9074,28805.0
2015-06-15 14:30:00,84.25,84.35,84.24,84.28,35637.0,57.9143,57.9831,57.9074,57.9349,35637.0
2015-06-15 14:40:00,84.27,84.37,84.26,84.31,36349.0,57.9281,57.9968,57.9212,57.9556,36349.0
2015-06-15 14:50:00,84.31,84.31,84.1,84.18,48014.0,57.9556,57.9556,57.8112,57.8662,48014.0
2015-06-15 15:00:00,84.17,84.36,84.13,84.32,108128.0,57.8593,57.9899,57.8318,57.9624,108128.0
2015-06-15 15:10:00,84.3,84.39,84.25,84.35,42626.0,57.9487,58.0105,57.9143,57.9831,42626.0
2015-06-15 15:20:00,84.35,84.4,84.3,84.37,52792.0,57.9831,58.0174,57.9487,57.9968,52792.0
2015-06-15 15:30:00,84.36,84.49,84.36,84.48,72251.0,57.9899,58.0793,57.9899,58.0724,72251.0
2015-06-15 15:40:00,84.48,84.55,84.46,84.49,99581.0,58.0724,58.1205,58.0587,58.0793,99581.0
2015-06-15 15:50:00,84.49,84.51,84.4,84.42,202601.0,58.0793,58.093,58.0174,58.0312,202601.0
2015-06-16 09:30:00,84.44,84.83,84.25,84.75,86587.0,58.0449,58.313,57.9143,58.258,86587.0
2015-06-16 09:40:00,84.78,84.9,84.6,84.64,47293.0,58.2786,58.3611,58.1549,58.1824,47293.0
2015-06-16 09:50:00,84.64,84.88,84.61,84.86,44924.0,58.1824,58.3474,58.1618,58.3336,44924.0
2015-06-16 10:00:00,84.85,85.05,84.83,84.85,52841.0,58.3268,58.4642,58.313,58.3268,52841.0
2015-06-16 10:10:00,84.82,84.92,84.63,84.8,60311.0,58.3061,58.3749,58.1755,58.2924,60311.0
2015-06-16 10:20:00,84.79,84.84,84.69,84.71,27701.0,58.2855,58.3199,58.2168,58.2305,27701.0
2015-06-16 10:30:00,84.71,84.75,84.57,84.6,29463.0,58.2305,58.258,58.1343,58.1549,29463.0
2015-06-16 10:40:00,84.59,84.85,84.58,84.85,20204.0,58.148,58.3268,58.1412,58.3268,20204.0
2015-06-16 10:50:00,84.83,84.85,84.59,84.7,34924.0,58.313,58.3268,58.148,58.2236,34924.0
2015-06-16 11:00:00,84.7,84.79,84.66,84.69,27874.0,58.2236,58.2855,58.1961,58.2168,27874.0
2015-06-16 11:10:00,84.69,84.97,84.69,84.82,28488.0,58.2168,58.4092,58.2168,58.3061,28488.0
2015-06-16 11:20:00,84.8,84.87,84.68,84.69,24357.0,58.2924,58.3405,58.2099,58.2168,24357.0
2015-06-16 11:30:00,84.69,84.73,84.64,84.7,18373.0,58.2168,58.2443,58.1824,58.2236,18373.0
2015-06-16 11:40:00,84.7,84.79,84.7,84.78,23497.0,58.2236,58.2855,58.2236,58.2786,23497.0
2015-06-16 11:50:00,84.77,84.83,84.76,84.79,17841.0,58.2718,58.313,58.2649,58.2855,17841.0
2015-06-16 12:00:00,84.8,84.82,84.71,84.8,20400.0,58.2924,58.3061,58.2305,58.2924,20400.0
2015-06-16 12:10:00,84.77,84.87,84.77,84.82,20019.0,58.2718,58.3405,58.2718,58.3061,20019.0
2015-06-16 12:20:00,84.82,84.89,84.78,84.89,19902.0,58.3061,58.3543,58.2786,58.3543,19902.0
2015-06-16 12:30:00,84.89,84.92,84.8,84.87,24270.0,58.3543,58.3749,58.2924,58.3405,24270.0
2015-06-16 12:40:00,84.89,84.96,84.87,84.89,28249.0,58.3543,58.4024,58.3405,58.3543,28249.0
2015-06-16 12:50:00,84.89,84.94,84.86,84.92,17056.0,58.3543,58.3886,58.3336,58.3749,17056.0
2015-06-16 13:00:00,84.91,84.97,84.91,84.96,12451.0,58.368,58.4092,58.368,58.4024,12451.0
2015-06-16 13:10:00,84.95,85.06,84.94,85.02,35694.0,58.3955,58.4711,58.3886,58.4436,35694.0
2015-06-16 13:20:00,85.01,85.16,85.01,85.15,26007.0,58.4367,58.5399,58.4367,58.533,26007.0
2015-06-16 13:30:00,85.15,85.23,85.11,85.13,27403.0,58.533,58.588,58.5055,58.5192,27403.0
2015-06-16 13:40:00,85.15,85.23,85.12,85.22,34845.0,58.533,58.588,58.5124,58.5811,34845.0
2015-06-16 13:50:00,85.23,85.3,85.2,85.29,38275.0,58.588,58.6361,58.5674,58.6292,38275.0
2015-06-16 14:00:00,85.28,85.47,85.28,85.46,68212.0,58.6223,58.753,58.6223,58.7461,68212.0
2015-06-16 14:10:00,85.45,85.57,85.43,85.56,48587.0,58.7392,58.8217,58.7255,58.8148,48587.0
2015-06-16 14:20:00,85.55,85.64,85.52,85.6,47513.0,58.8079,58.8698,58.7873,58.8423,47513.0
2015-06-16 14:30:00,85.59,85.65,85.53,85.6,87052.0,58.8354,58.8767,58.7942,58.8423,87052.0
2015-06-16 14:40:00,85.6,85.63,85.47,85.6,83843.0,58.8423,58.8629,58.753,58.8423,83843.0
2015-06-16 14:50:00,85.61,85.61,85.53,85.6,62920.0,58.8492,58.8492,58.7942,58.8423,62920.0
2015-06-16 15:00:00,85.6,85.84,85.59,85.8,123386.0,58.8423,59.0073,58.8354,58.9798,123386.0
2015-06-16 15:10:00,85.8,85.81,85.74,85.77,75168.0,58.9798,58.9867,58.9386,58.9592,75168.0
2015-06-16 15:20:00,85.77,85.82,85.7,85.78,68174.0,58.9592,58.9935,58.9111,58.966,68174.0
2015-06-16 15:30:00,85.79,85.83,85.77,85.81,81589.0,58.9729,59.0004,58.9592,58.9867,81589.0
2015-06-16 15:40:00,85.8,85.9,85.79,85.8,127705.0,58.9798,59.0485,58.9729,58.9798,127705.0
2015-06-16 15:50:00,85.79,85.94,85.73,85.89,396678.0,58.9729,59.076,58.9317,59.0417,396678.0
2015-06-17 09:30:00,85.99,86.04,85.74,85.76,45038.0,59.1104,59.1448,58.9386,58.9523,45038.0
2015-06-17 09:40:00,85.75,85.84,85.64,85.71,31379.0,58.9454,59.0073,58.8698,58.9179,31379.0
2015-06-17 09:50:00,85.72,85.92,85.66,85.81,42150.0,58.9248,59.0623,58.8836,58.9867,42150.0
2015-06-17 10:00:00,85.82,85.94,85.77,85.83,36417.0,58.9935,59.076,58.9592,59.0004,36417.0
2015-06-17 10:10:00,85.82,85.92,85.72,85.76,23383.0,58.9935,59.0623,58.9248,58.9523,23383.0
2015-06-17 10:20:00,85.78,85.79,85.59,85.75,17144.0,58.966,58.9729,58.8354,58.9454,17144.0
2015-06-17 10:30:00,85.75,85.89,85.7,85.83,21139.0,58.9454,59.0417,58.9111,59.0004,21139.0
2015-06-17 10:40:00,85.83,85.93,85.82,85.92,21179.0,59.0004,59.0692,58.9935,59.0623,21179.0
2015-06-17 10:50:00,85.92,86.0,85.89,85.9,48924.0,59.0623,59.1173,59.0417,59.0485,48924.0
2015-06-17 11:00:00,85.91,85.99,85.88,85.94,30560.0,59.0554,59.1104,59.0348,59.076,30560.0
2015-06-17 11:10:00,85.92,85.94,85.86,85.91,17673.0,59.0623,59.076,59.021,59.0554,17673.0
2015-06-17 11:20:00,85.88,85.89,85.76,85.78,46507.0,59.0348,59.0417,58.9523,58.966,46507.0
2015-06-17 11:30:00,85.78,85.79,85.67,85.69,44059.0,58.966,58.9729,58.8904,58.9042,44059.0
2015-06-17 11:40:00,85.69,85.75,85.64,85.75,17987.0,58.9042,58.9454,58.8698,58.9454,17987.0
2015-06-17 11:50:00,85.75,85.84,85.73,85.81,21336.0,58.9454,59.0073,58.9317,58.9867,21336.0
2015-06-17 12:00:00,85.81,85.81,85.6,85.65,22390.0,58.9867,58.9867,58.8423,58.8767,22390.0
2015-06-17 12:10:00,85.69,85.69,85.49,85.57,22274.0,58.9042,58.9042,58.7667,58.8217,22274.0
2015-06-17 12:20:00,85.55,85.66,85.52,85.63,35770.0,58.8079,58.8836,58.7873,58.8629,35770.0
2015-06-17 12:30:00,85.61,85.67,85.57,85.6,16307.0,58.8492,58.8904,58.8217,58.8423,16307.0
2015-06-17 12:40:00,85.59,85.65,85.41,85.42,36978.0,58.8354,58.8767,58.7117,58.7186,36978.0
2015-06-17 12:50:00,85.4,85.46,85.28,85.42,29565.0,58.7048,58.7461,58.6223,58.7186,29565.0
2015-06-17 13:00:00,85.44,85.48,85.34,85.34,18007.0,58.7323,58.7598,58.6636,58.6636,18007.0
2015-06-17 13:10:00,85.38,85.47,85.35,85.43,14672.0,58.6911,58.753,58.6705,58.7255,14672.0
2015-06-17 13:20:00,85.45,85.5,85.37,85.46,16514.0,58.7392,58.7736,58.6842,58.7461,16514.0
2015-06-17 13:30:00,85.43,85.48,85.39,85.41,25266.0,58.7255,58.7598,58.698,58.7117,25266.0
2015-06-17 13:40:00,85.42,85.49,85.35,85.43,21252.0,58.7186,58.7667,58.6705,58.7255,21252.0
2015-06-17 13:50:00,85.41,85.58,85.41,85.44,35234.0,58.7117,58.8286,58.7117,58.7323,35234.0
2015-06-17 14:00:00,85.42,85.92,85.15,85.84,73273.0,58.7186,59.0623,58.533,59.0073,73273.0
2015-06-17 14:10:00,85.81,85.88,85.68,85.68,32469.0,58.9867,59.0348,58.8973,58.8973,32469.0
2015-06-17 14:20:00,85.66,85.69,85.43,85.47,50672.0,58.8836,58.9042,58.7255,58.753,50672.0
2015-06-17 14:30:00,85.5,85.93,85.46,85.93,57074.0,58.7736,59.0692,58.7461,59.0692,57074.0
2015-06-17 14:40:00,85.92,86.06,85.82,85.9,97353.0,59.0623,59.1585,58.9935,59.0485,97353.0
2015-06-17 14:50:00,85.87,86.02,85.79,85.84,68145.0,59.0279,59.131,58.9729,59.0073,68145.0
2015-06-17 15:00:00,85.84,85.93,85.77,85.78,41016.0,59.0073,59.0692,58.9592,58.966,41016.0
2015-06-17 15:10:00,85.78,85.95,85.78,85.87,37370.0,58.966,59.0829,58.966,59.0279,37370.0
2015-06-17 15:20:00,85.86,85.95,85.83,85.85,53640.0,59.021,59.0829,59.0004,59.0142,53640.0
2015-06-17 15:30:00,85.86,85.91,85.75,85.77,78670.0,59.021,59.0554,58.9454,58.9592,78670.0
2015-06-17 15:40:00,85.77,85.78,85.63,85.65,78274.0,58.9592,58.966,58.8629,58.8767,78274.0
2015-06-17 15:50:00,85.65,85.77,85.61,85.61,207349.0,58.8767,58.9592,58.8492,58.8492,207349.0
2015-06-18 09:30:00,85.98,86.39,85.89,86.24,77064.0,59.1035,59.3854,59.0417,59.2823,77064.0
2015-06-18 09:40:00,86.19,86.73,86.0,86.67,87199.0,59.2479,59.6191,59.1173,59.5778,87199.0
2015-06-18 09:50:00,86.68,86.92,86.62,86.69,66964.0,59.5847,59.7497,59.5435,59.5916,66964.0
2015-06-18 10:00:00,86.71,87.31,86.67,87.13,99712.0,59.6053,60.0178,59.5778,59.8941,99712.0
2015-06-18 10:10:00,87.14,87.29,86.93,87.03,60188.0,59.9009,60.004,59.7566,59.8253,60188.0
2015-06-18 10:20:00,87.05,87.28,86.92,87.26,77360.0,59.8391,59.9972,59.7497,59.9834,77360.0
2015-06-18 10:30:00,87.27,87.31,87.11,87.11,80016.0,59.9903,60.0178,59.8803,59.8803,80016.0
2015-06-18 10:40:00,87.1,87.34,87.07,87.3,74063.0,59.8734,60.0384,59.8528,60.0109,74063.0
2015-06-18 10:50:00,87.31,87.45,87.26,87.42,79588.0,60.0178,60.114,59.9834,60.0934,79588.0
2015-06-18 11:00:00,87.43,87.48,87.33,87.39,74310.0,60.1003,60.1346,60.0315,60.0728,74310.0
2015-06-18 11:10:00,87.4,87.49,87.34,87.45,103854.0,60.0797,60.1415,60.0384,60.114,103854.0
2015-06-18 11:20:00,87.47,87.74,87.29,87.65,121505.0,60.1278,60.3134,60.004,60.2515,121505.0
2015-06-18 11:30:00,87.66,87.98,87.52,87.97,93599.0,60.2584,60.4784,60.1621,60.4715,93599.0
2015-06-18 11:40:00,87.95,88.1,87.84,87.9,70940.0,60.4577,60.5608,60.3821,60.4234,70940.0
2015-06-18 11:50:00,87.89,87.95,87.82,87.95,60655.0,60.4165,60.4577,60.3684,60.4577,60655.0
2015-06-18 12:00:00,87.93,87.93,87.81,87.93,62112.0,60.444,60.444,60.3615,60.444,62112.0
2015-06-18 12:10:00,87.92,88.02,87.89,87.95,32493.0,60.4371,60.5058,60.4165,60.4577,32493.0
2015-06-18 12:20:00,87.94,88.19,87.94,88.04,56966.0,60.4509,60.6227,60.4509,60.5196,56966.0
2015-06-18 12:30:00,88.04,88.21,88.0,88.12,58770.0,60.5196,60.6365,60.4921,60.5746,58770.0
2015-06-18 12:40:00,88.14,88.14,87.96,87.98,50758.0,60.5883,60.5883,60.4646,60.4784,50758.0
2015-06-18 12:50:00,87.98,87.99,87.74,87.75,52556.0,60.4784,60.4852,60.3134,60.3202,52556.0
2015-06-18 13:00:00,87.76,87.78,87.47,87.47,66081.0,60.3271,60.3409,60.1278,60.1278,66081.0
2015-06-18 13:10:00,87.47,87.66,87.4,87.4,41262.0,60.1278,60.2584,60.0797,60.0797,41262.0
2015-06-18 13:20:00,87.4,87.5,87.39,87.49,52850.0,60.0797,60.1484,60.0728,60.1415,52850.0
2015-06-18 13:30:00,87.49,87.66,87.48,87.61,69825.0,60.1415,60.2584,60.1346,60.224,69825.0
2015-06-18 13:40:00,87.6,87.6,87.44,87.46,37665.0,60.2171,60.2171,60.1072,60.1209,37665.0
2015-06-18 13:50:00,87.46,87.53,87.41,87.51,35093.0,60.1209,60.169,60.0865,60.1553,35093.0
2015-06-18 14:00:00,87.5,87.62,87.45,87.6,31268.0,60.1484,60.2309,60.114,60.2171,31268.0
2015-06-18 14:10:00,87.6,87.67,87.58,87.67,34640.0,60.2171,60.2653,60.2034,60.2653,34640.0
2015-06-18 14:20:00,87.67,87.77,87.59,87.59,45295.0,60.2653,60.334,60.2103,60.2103,45295.0
2015-06-18 14:30:00,87.59,87.67,87.53,87.67,39523.0,60.2103,60.2653,60.169,60.2653,39523.0
2015-06-18 14:40:00,87.67,87.81,87.67,87.79,43419.0,60.2653,60.3615,60.2653,60.3477,43419.0
2015-06-18 14:50:00,87.78,87.99,87.72,87.76,61726.0,60.3409,60.4852,60.2996,60.3271,61726.0
2015-06-18 15:00:00,87.77,87.82,87.68,87.76,59286.0,60.334,60.3684,60.2721,60.3271,59286.0
2015-06-18 15:10:00,87.76,87.87,87.75,87.84,65737.0,60.3271,60.4027,60.3202,60.3821,65737.0
2015-06-18 15:20:00,87.84,88.06,87.83,88.03,87010.0,60.3821,60.5333,60.3752,60.5127,87010.0
2015-06-18 15:30:00,88.03,88.03,87.69,87.73,105525.0,60.5127,60.5127,60.279,60.3065,105525.0
2015-06-18 15:40:00,87.73,87.8,87.69,87.7,116577.0,60.3065,60.3546,60.279,60.2859,116577.0
2015-06-18 15:50:00,87.69,87.84,87.62,87.8,329504.0,60.279,60.3821,60.2309,60.3546,329504.0
2015-06-19 09:30:00,87.82,88.03,87.64,87.9,1405730.0,60.3684,60.5127,60.2446,60.4234,1405730.0
2015-06-19 09:40:00,87.9,88.09,87.71,87.84,85059.0,60.4234,60.554,60.2928,60.3821,85059.0
2015-06-19 09:50:00,87.85,88.22,87.84,88.22,74007.0,60.389,60.6433,60.3821,60.6433,74007.0
2015-06-19 10:00:00,88.19,88.47,88.16,88.17,65743.0,60.6227,60.8152,60.6021,60.609,65743.0
2015-06-19 10:10:00,88.17,88.34,88.16,88.26,46674.0,60.609,60.7258,60.6021,60.6708,46674.0
2015-06-19 10:20:00,88.26,88.31,88.13,88.2,62733.0,60.6708,60.7052,60.5815,60.6296,62733.0
2015-06-19 10:30:00,88.21,88.27,88.09,88.18,54590.0,60.6365,60.6777,60.554,60.6158,54590.0
2015-06-19 10:40:00,88.17,88.35,88.17,88.35,61696.0,60.609,60.7327,60.609,60.7327,61696.0
2015-06-19 10:50:00,88.37,88.53,88.33,88.53,45849.0,60.7464,60.8564,60.7189,60.8564,45849.0
2015-06-19 11:00:00,88.53,88.89,88.47,88.88,262522.0,60.8564,61.1039,60.8152,61.097,262522.0
2015-06-19 11:10:00,88.88,89.37,88.64,89.33,219109.0,61.097,61.4339,60.932,61.4064,219109.0
2015-06-19 11:20:00,89.32,89.38,89.0,89.06,177665.0,61.3995,61.4407,61.1795,61.2208,177665.0
2015-06-19 11:30:00,89.06,89.1,88.75,89.0,64904.0,61.2208,61.2483,61.0077,61.1795,64904.0
2015-06-19 11:40:00,89.01,89.1,88.96,89.0,47662.0,61.1864,61.2483,61.152,61.1795,47662.0
2015-06-19 11:50:00,89.01,89.01,88.82,88.93,63710.0,61.1864,61.1864,61.0558,61.1314,63710.0
2015-06-19 12:00:00,88.93,88.96,88.69,88.76,57152.0,61.1314,61.152,60.9664,61.0145,57152.0
2015-06-19 12:10:00,88.77,88.86,88.73,88.78,44081.0,61.0214,61.0833,60.9939,61.0283,44081.0
2015-06-19 12:20:00,88.79,88.92,88.73,88.89,68991.0,61.0352,61.1245,60.9939,61.1039,68991.0
2015-06-19 12:30:00,88.86,88.94,88.81,88.81,38105.0,61.0833,61.1383,61.0489,61.0489,38105.0
2015-06-19 12:40:00,88.81,88.88,88.8,88.82,27885.0,61.0489,61.097,61.042,61.0558,27885.0
2015-06-19 12:50:00,88.82,88.82,88.7,88.74,28981.0,61.0558,61.0558,60.9733,61.0008,28981.0
2015-06-19 13:00:00,88.76,88.77,88.71,88.71,24893.0,61.0145,61.0214,60.9802,60.9802,24893.0
2015-06-19 13:10:00,88.71,88.76,88.65,88.68,37042.0,60.9802,61.0145,60.9389,60.9595,37042.0
2015-06-19 13:20:00,88.68,88.8,88.67,88.77,38977.0,60.9595,61.042,60.9527,61.0214,38977.0
2015-06-19 13:30:00,88.77,88.87,88.76,88.82,42457.0,61.0214,61.0901,61.0145,61.0558,42457.0
2015-06-19 13:40:00,88.83,88.89,88.75,88.83,35113.0,61.0627,61.1039,61.0077,61.0627,35113.0
2015-06-19 13:50:00,88.82,88.82,88.72,88.77,40194.0,61.0558,61.0558,60.987,61.0214,40194.0
2015-06-19 14:00:00,88.78,88.82,88.75,88.76,68201.0,61.0283,61.0558,61.0077,61.0145,68201.0
2015-06-19 14:10:00,88.76,88.8,88.67,88.69,40506.0,61.0145,61.042,60.9527,60.9664,40506.0
2015-06-19 14:20:00,88.7,88.7,88.51,88.52,42096.0,60.9733,60.9733,60.8427,60.8496,42096.0
2015-06-19 14:30:00,88.51,88.58,88.43,88.58,48112.0,60.8427,60.8908,60.7877,60.8908,48112.0
2015-06-19 14:40:00,88.59,88.7,88.57,88.7,40507.0,60.8977,60.9733,60.8839,60.9733,40507.0
2015-06-19 14:50:00,88.7,88.72,88.62,88.71,47756.0,60.9733,60.987,60.9183,60.9802,47756.0
2015-06-19 15:00:00,88.7,88.81,88.66,88.79,81975.0,60.9733,61.0489,60.9458,61.0352,81975.0
2015-06-19 15:10:00,88.79,88.79,88.61,88.63,47226.0,61.0352,61.0352,60.9114,60.9252,47226.0
2015-06-19 15:20:00,88.63,88.67,88.61,88.66,65657.0,60.9252,60.9527,60.9114,60.9458,65657.0
2015-06-19 15:30:00,88.65,88.78,88.63,88.74,99642.0,60.9389,61.0283,60.9252,61.0008,99642.0
2015-06-19 15:40:00,88.74,88.97,88.71,88.97,184168.0,61.0008,61.1589,60.9802,61.1589,184168.0
2015-06-19 15:50:00,88.97,88.97,88.52,88.52,493415.0,61.1589,61.1589,60.8496,60.8496,493415.0
2015-06-22 09:30:00,88.88,89.24,88.79,88.93,156753.0,61.097,61.3445,61.0352,61.1314,156753.0
2015-06-22 09:40:00,88.91,89.07,88.65,88.66,41498.0,61.1176,61.2276,60.9389,60.9458,41498.0
2015-06-22 09:50:00,88.65,88.7,88.38,88.51,67733.0,60.9389,60.9733,60.7533,60.8427,67733.0
2015-06-22 10:00:00,88.53,88.7,88.46,88.7,44124.0,60.8564,60.9733,60.8083,60.9733,44124.0
2015-06-22 10:10:00,88.69,88.69,88.39,88.41,73304.0,60.9664,60.9664,60.7602,60.7739,73304.0
2015-06-22 10:20:00,88.4,88.44,88.08,88.12,38952.0,60.7671,60.7946,60.5471,60.5746,38952.0
2015-06-22 10:30:00,88.13,88.14,87.96,88.1,103724.0,60.5815,60.5883,60.4646,60.5608,103724.0
2015-06-22 10:40:00,88.11,88.31,88.07,88.09,29398.0,60.5677,60.7052,60.5402,60.554,29398.0
2015-06-22 10:50:00,88.11,88.16,87.86,88.12,64368.0,60.5677,60.6021,60.3959,60.5746,64368.0
2015-06-22 11:00:00,88.12,88.36,88.06,88.29,27276.0,60.5746,60.7396,60.5333,60.6914,27276.0
2015-06-22 11:10:00,88.29,88.36,88.19,88.26,47084.0,60.6914,60.7396,60.6227,60.6708,47084.0
2015-06-22 11:20:00,88.24,88.4,88.23,88.4,33947.0,60.6571,60.7671,60.6502,60.7671,33947.0
2015-06-22 11:30:00,88.42,88.49,88.36,88.38,18329.0,60.7808,60.8289,60.7396,60.7533,18329.0
2015-06-22 11:40:00,88.37,88.4,88.25,88.38,21222.0,60.7464,60.7671,60.664,60.7533,21222.0
2015-06-22 11:50:00,88.37,88.39,88.15,88.18,25052.0,60.7464,60.7602,60.5952,60.6158,25052.0
2015-06-22 12:00:00,88.19,88.23,88.05,88.08,22025.0,60.6227,60.6502,60.5265,60.5471,22025.0
2015-06-22 12:10:00,88.09,88.17,88.04,88.07,34952.0,60.554,60.609,60.5196,60.5402,34952.0
2015-06-22 12:20:00,88.06,88.1,87.9,87.95,33331.0,60.5333,60.5608,60.4234,60.4577,33331.0
2015-06-22 12:30:00,87.95,88.0,87.92,87.98,21365.0,60.4577,60.4921,60.4371,60.4784,21365.0
2015-06-22 12:40:00,87.96,87.97,87.86,87.87,24461.0,60.4646,60.4715,60.3959,60.4027,24461.0
2015-06-22 12:50:00,87.87,87.97,87.84,87.93,29390.0,60.4027,60.4715,60.3821,60.444,29390.0
2015-06-22 13:00:00,87.93,87.93,87.83,87.83,19228.0,60.444,60.444,60.3752,60.3752,19228.0
2015-06-22 13:10:00,87.83,87.88,87.78,87.81,51377.0,60.3752,60.4096,60.3409,60.3615,51377.0
2015-06-22 13:20:00,87.8,87.88,87.8,87.83,19752.0,60.3546,60.4096,60.3546,60.3752,19752.0
2015-06-22 13:30:00,87.83,87.97,87.82,87.91,30419.0,60.3752,60.4715,60.3684,60.4302,30419.0
2015-06-22 13:40:00,87.9,87.92,87.81,87.86,72706.0,60.4234,60.4371,60.3615,60.3959,72706.0
2015-06-22 13:50:00,87.9,87.92,87.77,87.83,36404.0,60.4234,60.4371,60.334,60.3752,36404.0
2015-06-22 14:00:00,87.84,87.94,87.81,87.87,37824.0,60.3821,60.4509,60.3615,60.4027,37824.0
2015-06-22 14:10:00,87.88,87.92,87.84,87.84,39391.0,60.4096,60.4371,60.3821,60.3821,39391.0
2015-06-22 14:20:00,87.85,87.9,87.77,87.84,54925.0,60.389,60.4234,60.334,60.3821,54925.0
2015-06-22 14:30:00,87.86,87.9,87.75,87.9,37535.0,60.3959,60.4234,60.3202,60.4234,37535.0
2015-06-22 14:40:00,87.9,87.91,87.76,87.8,59285.0,60.4234,60.4302,60.3271,60.3546,59285.0
2015-06-22 14:50:00,87.79,87.81,87.7,87.71,93601.0,60.3477,60.3615,60.2859,60.2928,93601.0
2015-06-22 15:00:00,87.71,87.71,87.62,87.7,77737.0,60.2928,60.2928,60.2309,60.2859,77737.0
2015-06-22 15:10:00,87.71,87.76,87.66,87.68,57844.0,60.2928,60.3271,60.2584,60.2721,57844.0
2015-06-22 15:20:00,87.68,87.79,87.68,87.73,62427.0,60.2721,60.3477,60.2721,60.3065,62427.0
2015-06-22 15:30:00,87.74,87.79,87.71,87.76,86830.0,60.3134,60.3477,60.2928,60.3271,86830.0
2015-06-22 15:40:00,87.76,87.83,87.71,87.73,105166.0,60.3271,60.3752,60.2928,60.3065,105166.0
2015-06-22 15:50:00,87.73,87.76,87.63,87.74,203678.0,60.3065,60.3271,60.2378,60.3134,203678.0
2015-06-23 09:30:00,87.94,87.96,87.14,87.4,197327.0,60.4509,60.4646,59.9009,60.0797,197327.0
2015-06-23 09:40:00,87.41,87.67,87.25,87.67,40694.0,60.0865,60.2653,59.9765,60.2653,40694.0
2015-06-23 09:50:00,87.66,87.92,87.61,87.64,91769.0,60.2584,60.4371,60.224,60.2446,91769.0
2015-06-23 10:00:00,87.65,87.72,87.5,87.58,24349.0,60.2515,60.2996,60.1484,60.2034,24349.0
2015-06-23 10:10:00,87.55,87.66,87.2,87.21,53114.0,60.1828,60.2584,59.9422,59.949,53114.0
2015-06-23 10:20:00,87.18,87.45,87.18,87.31,33110.0,59.9284,60.114,59.9284,60.0178,33110.0
2015-06-23 10:30:00,87.3,87.38,87.2,87.3,31366.0,60.0109,60.0659,59.9422,60.0109,31366.0
2015-06-23 10:40:00,87.3,87.3,87.09,87.2,24836.0,60.0109,60.0109,59.8666,59.9422,24836.0
2015-06-23 10:50:00,87.23,87.4,87.17,87.28,38737.0,59.9628,60.0797,59.9215,59.9972,38737.0
2015-06-23 11:00:00,87.26,87.3,87.16,87.25,27564.0,59.9834,60.0109,59.9147,59.9765,27564.0
2015-06-23 11:10:00,87.25,87.26,87.03,87.12,32417.0,59.9765,59.9834,59.8253,59.8872,32417.0
2015-06-23 11:20:00,87.13,87.14,86.87,86.9,47354.0,59.8941,59.9009,59.7153,59.7359,47354.0
2015-06-23 11:30:00,86.88,87.09,86.87,86.95,43323.0,59.7222,59.8666,59.7153,59.7703,43323.0
2015-06-23 11:40:00,86.95,86.99,86.9,86.96,31955.0,59.7703,59.7978,59.7359,59.7772,31955.0
2015-06-23 11:50:00,86.97,86.99,86.87,86.94,23126.0,59.7841,59.7978,59.7153,59.7634,23126.0
2015-06-23 12:00:00,86.94,86.95,86.83,86.89,29728.0,59.7634,59.7703,59.6878,59.7291,29728.0
2015-06-23 12:10:00,86.9,86.92,86.86,86.89,16606.0,59.7359,59.7497,59.7085,59.7291,16606.0
2015-06-23 12:20:00,86.88,86.93,86.83,86.86,20033.0,59.7222,59.7566,59.6878,59.7085,20033.0
2015-06-23 12:30:00,86.85,86.93,86.84,86.93,19513.0,59.7016,59.7566,59.6947,59.7566,19513.0
2015-06-23 12:40:00,86.9,87.15,86.85,87.13,43360.0,59.7359,59.9078,59.7016,59.8941,43360.0
2015-06-23 12:50:00,87.12,87.12,86.98,87.12,28384.0,59.8872,59.8872,59.7909,59.8872,28384.0
2015-06-23 13:00:00,87.12,87.14,87.1,87.14,23073.0,59.8872,59.9009,59.8734,59.9009,23073.0
2015-06-23 13:10:00,87.14,87.26,87.12,87.24,39315.0,59.9009,59.9834,59.8872,59.9697,39315.0
2015-06-23 13:20:00,87.24,87.25,87.11,87.19,34925.0,59.9697,59.9765,59.8803,59.9353,34925.0
2015-06-23 13:30:00,87.19,87.23,87.15,87.22,23544.0,59.9353,59.9628,59.9078,59.9559,23544.0
2015-06-23 13:40:00,87.22,87.25,87.17,87.25,29121.0,59.9559,59.9765,59.9215,59.9765,29121.0
2015-06-23 13:50:00,87.24,87.41,87.23,87.32,46974.0,59.9697,60.0865,59.9628,60.0247,46974.0
2015-06-23 14:00:00,87.32,87.34,87.18,87.23,23086.0,60.0247,60.0384,59.9284,59.9628,23086.0
2015-06-23 14:10:00,87.23,87.23,87.14,87.17,19330.0,59.9628,59.9628,59.9009,59.9215,19330.0
2015-06-23 14:20:00,87.17,87.27,87.17,87.18,23614.0,59.9215,59.9903,59.9215,59.9284,23614.0
2015-06-23 14:30:00,87.18,87.23,87.08,87.22,24984.0,59.9284,59.9628,59.8597,59.9559,24984.0
2015-06-23 14:40:00,87.22,87.29,87.19,87.2,17682.0,59.9559,60.004,59.9353,59.9422,17682.0
2015-06-23 14:50:00,87.2,87.25,87.19,87.23,19062.0,59.9422,59.9765,59.9353,59.9628,19062.0
2015-06-23 15:00:00,87.24,87.25,87.18,87.22,26937.0,59.9697,59.9765,59.9284,59.9559,26937.0
2015-06-23 15:10:00,87.22,87.29,87.18,87.29,35549.0,59.9559,60.004,59.9284,60.004,35549.0
2015-06-23 15:20:00,87.28,87.41,87.28,87.39,56646.0,59.9972,60.0865,59.9972,60.0728,56646.0
2015-06-23 15:30:00,87.4,87.42,87.31,87.34,122079.0,60.0797,60.0934,60.0178,60.0384,122079.0
2015-06-23 15:40:00,87.33,87.38,87.3,87.3,92195.0,60.0315,60.0659,60.0109,60.0109,92195.0
2015-06-23 15:50:00,87.3,87.31,86.97,87.09,485533.0,60.0109,60.0178,59.7841,59.8666,485533.0
2015-06-24 09:30:00,86.86,86.95,86.36,86.37,75939.0,59.7085,59.7703,59.3647,59.3716,75939.0
2015-06-24 09:40:00,86.33,86.56,86.2,86.21,55111.0,59.3441,59.5022,59.2548,59.2616,55111.0
2015-06-24 09:50:00,86.21,86.46,86.19,86.39,48483.0,59.2616,59.4335,59.2479,59.3854,48483.0
2015-06-24 10:00:00,86.4,86.49,86.29,86.35,44925.0,59.3922,59.4541,59.3166,59.3579,44925.0
2015-06-24 10:10:00,86.34,86.41,86.29,86.33,32194.0,59.351,59.3991,59.3166,59.3441,32194.0
2015-06-24 10:20:00,86.33,86.47,86.27,86.42,38668.0,59.3441,59.4404,59.3029,59.406,38668.0
2015-06-24 10:30:00,86.42,86.61,86.42,86.51,41506.0,59.406,59.5366,59.406,59.4679,41506.0
2015-06-24 10:40:00,86.51,86.57,86.33,86.33,37978.0,59.4679,59.5091,59.3441,59.3441,37978.0
2015-06-24 10:50:00,86.33,86.4,86.26,86.4,30163.0,59.3441,59.3922,59.296,59.3922,30163.0
2015-06-24 11:00:00,86.4,86.43,86.13,86.14,52640.0,59.3922,59.4129,59.2066,59.2135,52640.0
2015-06-24 11:10:00,86.13,86.16,86.0,86.15,70090.0,59.2066,59.2273,59.1173,59.2204,70090.0
2015-06-24 11:20:00,86.14,86.26,86.11,86.26,40822.0,59.2135,59.296,59.1929,59.296,40822.0
2015-06-24 11:30:00,86.26,86.32,86.2,86.2,35820.0,59.296,59.3373,59.2548,59.2548,35820.0
2015-06-24 11:40:00,86.19,86.43,86.14,86.33,42156.0,59.2479,59.4129,59.2135,59.3441,42156.0
2015-06-24 11:50:00,86.31,86.4,86.21,86.24,33143.0,59.3304,59.3922,59.2616,59.2823,33143.0
2015-06-24 12:00:00,86.24,86.26,86.1,86.14,30060.0,59.2823,59.296,59.186,59.2135,30060.0
2015-06-24 12:10:00,86.13,86.24,86.09,86.24,30733.0,59.2066,59.2823,59.1791,59.2823,30733.0
2015-06-24 12:20:00,86.24,86.26,86.04,86.05,31399.0,59.2823,59.296,59.1448,59.1516,31399.0
2015-06-24 12:30:00,86.06,86.16,86.01,86.13,29489.0,59.1585,59.2273,59.1242,59.2066,29489.0
2015-06-24 12:40:00,86.12,86.15,86.02,86.07,35981.0,59.1998,59.2204,59.131,59.1654,35981.0
2015-06-24 12:50:00,86.07,86.09,85.98,86.04,31196.0,59.1654,59.1791,59.1035,59.1448,31196.0
2015-06-24 13:00:00,86.04,86.17,86.03,86.17,28782.0,59.1448,59.2341,59.1379,59.2341,28782.0
2015-06-24 13:10:00,86.17,86.22,86.13,86.15,30850.0,59.2341,59.2685,59.2066,59.2204,30850.0
2015-06-24 13:20:00,86.15,86.19,86.05,86.11,63817.0,59.2204,59.2479,59.1516,59.1929,63817.0
2015-06-24 13:30:00,86.1,86.18,86.06,86.13,33123.0,59.186,59.241,59.1585,59.2066,33123.0
2015-06-24 13:40:00,86.13,86.16,86.04,86.06,39739.0,59.2066,59.2273,59.1448,59.1585,39739.0
2015-06-24 13:50:00,86.06,86.1,86.02,86.09,24093.0,59.1585,59.186,59.131,59.1791,24093.0
2015-06-24 14:00:00,86.1,86.11,86.04,86.06,39780.0,59.186,59.1929,59.1448,59.1585,39780.0
2015-06-24 14:10:00,86.06,86.08,85.95,85.97,37094.0,59.1585,59.1723,59.0829,59.0967,37094.0
2015-06-24 14:20:00,85.97,86.07,85.96,86.04,25686.0,59.0967,59.1654,59.0898,59.1448,25686.0
2015-06-24 14:30:00,86.03,86.14,85.96,86.1,34040.0,59.1379,59.2135,59.0898,59.186,34040.0
2015-06-24 14:40:00,86.1,86.13,86.05,86.07,36235.0,59.186,59.2066,59.1516,59.1654,36235.0
2015-06-24 14:50:00,86.07,86.23,86.07,86.16,35932.0,59.1654,59.2754,59.1654,59.2273,35932.0
2015-06-24 15:00:00,86.16,86.17,86.06,86.08,43666.0,59.2273,59.2341,59.1585,59.1723,43666.0
2015-06-24 15:10:00,86.09,86.1,86.01,86.05,44611.0,59.1791,59.186,59.1242,59.1516,44611.0
2015-06-24 15:20:00,86.05,86.15,86.02,86.09,55180.0,59.1516,59.2204,59.131,59.1791,55180.0
2015-06-24 15:30:00,86.09,86.25,86.08,86.15,79885.0,59.1791,59.2891,59.1723,59.2204,79885.0
2015-06-24 15:40:00,86.15,86.23,86.08,86.13,80075.0,59.2204,59.2754,59.1723,59.2066,80075.0
2015-06-24 15:50:00,86.03,86.21,85.81,86.15,308335.0,59.1379,59.2616,58.9867,59.2204,308335.0
2015-06-25 09:30:00,86.12,86.53,86.08,86.29,72128.0,59.1998,59.4816,59.1723,59.3166,72128.0
2015-06-25 09:40:00,86.32,86.32,85.95,86.07,60642.0,59.3373,59.3373,59.0829,59.1654,60642.0
2015-06-25 09:50:00,86.05,86.26,86.01,86.2,29157.0,59.1516,59.296,59.1242,59.2548,29157.0
2015-06-25 10:00:00,86.23,86.29,86.12,86.26,33258.0,59.2754,59.3166,59.1998,59.296,33258.0
2015-06-25 10:10:00,86.27,86.59,86.12,86.59,93065.0,59.3029,59.5229,59.1998,59.5229,93065.0
2015-06-25 10:20:00,86.59,86.73,86.58,86.64,83219.0,59.5229,59.6191,59.516,59.5572,83219.0
2015-06-25 10:30:00,86.56,86.74,86.54,86.54,95630.0,59.5022,59.626,59.4885,59.4885,95630.0
2015-06-25 10:40:00,86.54,86.66,86.5,86.59,37824.0,59.4885,59.571,59.461,59.5229,37824.0
2015-06-25 10:50:00,86.58,86.73,86.51,86.71,31458.0,59.516,59.6191,59.4679,59.6053,31458.0
2015-06-25 11:00:00,86.7,86.76,86.62,86.71,52749.0,59.5985,59.6397,59.5435,59.6053,52749.0
2015-06-25 11:10:00,86.72,86.91,86.72,86.81,38162.0,59.6122,59.7428,59.6122,59.6741,38162.0
2015-06-25 11:20:00,86.81,86.83,86.73,86.81,19881.0,59.6741,59.6878,59.6191,59.6741,19881.0
2015-06-25 11:30:00,86.82,86.84,86.75,86.81,26210.0,59.681,59.6947,59.6328,59.6741,26210.0
2015-06-25 11:40:00,86.8,86.89,86.78,86.87,27048.0,59.6672,59.7291,59.6535,59.7153,27048.0
2015-06-25 11:50:00,86.86,86.89,86.81,86.84,27951.0,59.7085,59.7291,59.6741,59.6947,27951.0
2015-06-25 12:00:00,86.84,86.91,86.78,86.87,21255.0,59.6947,59.7428,59.6535,59.7153,21255.0
2015-06-25 12:10:00,86.87,86.92,86.86,86.89,20256.0,59.7153,59.7497,59.7085,59.7291,20256.0
2015-06-25 12:20:00,86.88,86.89,86.83,86.85,44842.0,59.7222,59.7291,59.6878,59.7016,44842.0
2015-06-25 12:30:00,86.85,86.96,86.84,86.94,35917.0,59.7016,59.7772,59.6947,59.7634,35917.0
2015-06-25 12:40:00,86.94,86.97,86.86,86.96,25063.0,59.7634,59.7841,59.7085,59.7772,25063.0
2015-06-25 12:50:00,86.96,86.97,86.92,86.97,25431.0,59.7772,59.7841,59.7497,59.7841,25431.0
2015-06-25 13:00:00,86.96,86.96,86.81,86.87,24185.0,59.7772,59.7772,59.6741,59.7153,24185.0
2015-06-25 13:10:00,86.87,86.93,86.85,86.92,21319.0,59.7153,59.7566,59.7016,59.7497,21319.0
2015-06-25 13:20:00,86.92,86.95,86.84,86.84,26090.0,59.7497,59.7703,59.6947,59.6947,26090.0
2015-06-25 13:30:00,86.84,86.84,86.61,86.64,33192.0,59.6947,59.6947,59.5366,59.5572,33192.0
2015-06-25 13:40:00,86.63,86.76,86.61,86.75,25772.0,59.5503,59.6397,59.5366,59.6328,25772.0
2015-06-25 13:50:00,86.75,86.76,86.6,86.65,28817.0,59.6328,59.6397,59.5297,59.5641,28817.0
2015-06-25 14:00:00,86.65,86.65,86.38,86.39,42692.0,59.5641,59.5641,59.3785,59.3854,42692.0
2015-06-25 14:10:00,86.41,86.41,86.27,86.35,37126.0,59.3991,59.3991,59.3029,59.3579,37126.0
2015-06-25 14:20:00,86.35,86.63,86.18,86.39,175247.0,59.3579,59.5503,59.241,59.3854,175247.0
2015-06-25 14:30:00,86.38,86.66,86.36,86.65,55285.0,59.3785,59.571,59.3647,59.5641,55285.0
2015-06-25 14:40:00,86.63,86.71,86.62,86.69,43842.0,59.5503,59.6053,59.5435,59.5916,43842.0
2015-06-25 14:50:00,86.69,86.72,86.59,86.67,47625.0,59.5916,59.6122,59.5229,59.5778,47625.0
2015-06-25 15:00:00,86.67,86.79,86.62,86.75,73344.0,59.5778,59.6603,59.5435,59.6328,73344.0
2015-06-25 15:10:00,86.75,86.81,86.72,86.78,61186.0,59.6328,59.6741,59.6122,59.6535,61186.0
2015-06-25 15:20:00,86.78,86.79,86.65,86.67,60637.0,59.6535,59.6603,59.5641,59.5778,60637.0
2015-06-25 15:30:00,86.67,86.69,86.57,86.58,60863.0,59.5778,59.5916,59.5091,59.516,60863.0
2015-06-25 15:40:00,86.58,86.64,86.54,86.56,80638.0,59.516,59.5572,59.4885,59.5022,80638.0
2015-06-25 15:50:00,86.55,86.56,86.36,86.37,311987.0,59.4954,59.5022,59.3647,59.3716,311987.0
2015-06-26 09:30:00,86.8,86.9,86.37,86.51,72176.0,59.6672,59.7359,59.3716,59.4679,72176.0
2015-06-26 09:40:00,86.48,86.72,86.4,86.64,47129.0,59.4472,59.6122,59.3922,59.5572,47129.0
2015-06-26 09:50:00,86.64,86.96,86.56,86.89,36388.0,59.5572,59.7772,59.5022,59.7291,36388.0
2015-06-26 10:00:00,86.91,87.09,86.76,86.8,46720.0,59.7428,59.8666,59.6397,59.6672,46720.0
2015-06-26 10:10:00,86.81,86.81,86.58,86.67,32680.0,59.6741,59.6741,59.516,59.5778,32680.0
2015-06-26 10:20:00,86.64,86.68,86.5,86.63,34659.0,59.5572,59.5847,59.461,59.5503,34659.0
2015-06-26 10:30:00,86.64,86.73,86.57,86.7,27736.0,59.5572,59.6191,59.5091,59.5985,27736.0
2015-06-26 10:40:00,86.72,86.75,86.48,86.49,41107.0,59.6122,59.6328,59.4472,59.4541,41107.0
2015-06-26 10:50:00,86.5,86.67,86.46,86.63,67812.0,59.461,59.5778,59.4335,59.5503,67812.0
2015-06-26 11:00:00,86.62,86.73,86.62,86.68,63167.0,59.5435,59.6191,59.5435,59.5847,63167.0
2015-06-26 11:10:00,86.68,87.0,86.65,86.97,32366.0,59.5847,59.8047,59.5641,59.7841,32366.0
2015-06-26 11:20:00,86.98,86.99,86.85,86.9,48677.0,59.7909,59.7978,59.7016,59.7359,48677.0
2015-06-26 11:30:00,86.91,86.97,86.65,86.65,33771.0,59.7428,59.7841,59.5641,59.5641,33771.0
2015-06-26 11:40:00,86.64,86.71,86.54,86.55,31152.0,59.5572,59.6053,59.4885,59.4954,31152.0
2015-06-26 11:50:00,86.55,86.64,86.53,86.56,27226.0,59.4954,59.5572,59.4816,59.5022,27226.0
2015-06-26 12:00:00,86.56,86.76,86.54,86.75,21065.0,59.5022,59.6397,59.4885,59.6328,21065.0
2015-06-26 12:10:00,86.76,86.86,86.75,86.85,20632.0,59.6397,59.7085,59.6328,59.7016,20632.0
2015-06-26 12:20:00,86.85,86.85,86.71,86.72,18758.0,59.7016,59.7016,59.6053,59.6122,18758.0
2015-06-26 12:30:00,86.71,86.71,86.48,86.5,25488.0,59.6053,59.6053,59.4472,59.461,25488.0
2015-06-26 12:40:00,86.5,86.58,86.46,86.5,24079.0,59.461,59.516,59.4335,59.461,24079.0
2015-06-26 12:50:00,86.49,86.52,86.29,86.32,52202.0,59.4541,59.4747,59.3166,59.3373,52202.0
2015-06-26 13:00:00,86.3,86.41,86.22,86.35,38340.0,59.3235,59.3991,59.2685,59.3579,38340.0
2015-06-26 13:10:00,86.34,86.34,86.14,86.17,37248.0,59.351,59.351,59.2135,59.2341,37248.0
2015-06-26 13:20:00,86.16,86.24,86.07,86.22,27680.0,59.2273,59.2823,59.1654,59.2685,27680.0
2015-06-26 13:30:00,86.21,86.28,86.18,86.25,28003.0,59.2616,59.3098,59.241,59.2891,28003.0
2015-06-26 13:40:00,86.25,86.52,86.25,86.4,29225.0,59.2891,59.4747,59.2891,59.3922,29225.0
2015-06-26 13:50:00,86.4,86.44,86.28,86.37,33642.0,59.3922,59.4197,59.3098,59.3716,33642.0
2015-06-26 14:00:00,86.35,86.44,86.31,86.42,27699.0,59.3579,59.4197,59.3304,59.406,27699.0
2015-06-26 14:10:00,86.42,86.42,86.23,86.26,32010.0,59.406,59.406,59.2754,59.296,32010.0
2015-06-26 14:20:00,86.27,86.36,86.25,86.33,20980.0,59.3029,59.3647,59.2891,59.3441,20980.0
2015-06-26 14:30:00,86.32,86.43,86.28,86.42,31133.0,59.3373,59.4129,59.3098,59.406,31133.0
2015-06-26 14:40:00,86.41,86.44,86.26,86.33,24823.0,59.3991,59.4197,59.296,59.3441,24823.0
2015-06-26 14:50:00,86.35,86.42,86.33,86.35,23562.0,59.3579,59.406,59.3441,59.3579,23562.0
2015-06-26 15:00:00,86.34,86.73,86.34,86.73,36862.0,59.351,59.6191,59.351,59.6191,36862.0
2015-06-26 15:10:00,86.74,86.8,86.58,86.65,39950.0,59.626,59.6672,59.516,59.5641,39950.0
2015-06-26 15:20:00,86.66,86.67,86.54,86.61,37807.0,59.571,59.5778,59.4885,59.5366,37807.0
2015-06-26 15:30:00,86.61,86.74,86.56,86.57,69346.0,59.5366,59.626,59.5022,59.5091,69346.0
2015-06-26 15:40:00,86.57,86.66,86.52,86.63,106750.0,59.5091,59.571,59.4747,59.5503,106750.0
2015-06-26 15:50:00,86.8,86.8,86.62,86.77,427404.0,59.6672,59.6672,59.5435,59.6466,427404.0
2015-06-29 09:30:00,86.01,86.02,85.56,85.84,86215.0,59.1242,59.131,58.8148,59.0073,86215.0
2015-06-29 09:40:00,85.81,86.15,85.78,86.11,42121.0,58.9867,59.2204,58.966,59.1929,42121.0
2015-06-29 09:50:00,86.08,86.16,85.9,85.92,41377.0,59.1723,59.2273,59.0485,59.0623,41377.0
2015-06-29 10:00:00,85.96,86.14,85.83,85.88,41481.0,59.0898,59.2135,59.0004,59.0348,41481.0
2015-06-29 10:10:00,85.88,86.11,85.78,85.99,38303.0,59.0348,59.1929,58.966,59.1104,38303.0
2015-06-29 10:20:00,85.96,86.05,85.87,85.92,33333.0,59.0898,59.1516,59.0279,59.0623,33333.0
2015-06-29 10:30:00,85.9,86.02,85.85,85.93,27741.0,59.0485,59.131,59.0142,59.0692,27741.0
2015-06-29 10:40:00,85.93,86.12,85.83,86.02,34168.0,59.0692,59.1998,59.0004,59.131,34168.0
2015-06-29 10:50:00,86.03,86.04,85.73,85.77,40322.0,59.1379,59.1448,58.9317,58.9592,40322.0
2015-06-29 11:00:00,85.77,85.8,85.64,85.72,36224.0,58.9592,58.9798,58.8698,58.9248,36224.0
2015-06-29 11:10:00,85.71,85.79,85.63,85.69,35745.0,58.9179,58.9729,58.8629,58.9042,35745.0
2015-06-29 11:20:00,85.67,85.77,85.63,85.66,34258.0,58.8904,58.9592,58.8629,58.8836,34258.0
2015-06-29 11:30:00,85.67,85.71,85.52,85.52,40530.0,58.8904,58.9179,58.7873,58.7873,40530.0
2015-06-29 11:40:00,85.51,85.62,85.47,85.6,47322.0,58.7804,58.8561,58.753,58.8423,47322.0
2015-06-29 11:50:00,85.6,85.67,85.54,85.62,24054.0,58.8423,58.8904,58.8011,58.8561,24054.0
2015-06-29 12:00:00,85.64,85.74,85.59,85.73,33772.0,58.8698,58.9386,58.8354,58.9317,33772.0
2015-06-29 12:10:00,85.72,85.72,85.54,85.57,33705.0,58.9248,58.9248,58.8011,58.8217,33705.0
2015-06-29 12:20:00,85.58,85.6,85.5,85.58,21691.0,58.8286,58.8423,58.7736,58.8286,21691.0
2015-06-29 12:30:00,85.57,85.6,85.53,85.54,24195.0,58.8217,58.8423,58.7942,58.8011,24195.0
2015-06-29 12:40:00,85.53,85.61,85.49,85.55,17731.0,58.7942,58.8492,58.7667,58.8079,17731.0
2015-06-29 12:50:00,85.56,85.56,85.43,85.53,21772.0,58.8148,58.8148,58.7255,58.7942,21772.0
2015-06-29 13:00:00,85.53,85.53,85.38,85.41,19935.0,58.7942,58.7942,58.6911,58.7117,19935.0
2015-06-29 13:10:00,85.4,85.4,85.31,85.39,27479.0,58.7048,58.7048,58.643,58.698,27479.0
2015-06-29 13:20:00,85.4,85.49,85.36,85.37,31505.0,58.7048,58.7667,58.6773,58.6842,31505.0
2015-06-29 13:30:00,85.38,85.44,85.32,85.42,35806.0,58.6911,58.7323,58.6498,58.7186,35806.0
2015-06-29 13:40:00,85.42,85.42,85.28,85.31,36324.0,58.7186,58.7186,58.6223,58.643,36324.0
2015-06-29 13:50:00,85.31,85.33,85.16,85.25,41082.0,58.643,58.6567,58.5399,58.6017,41082.0
2015-06-29 14:00:00,85.26,85.32,85.17,85.19,39534.0,58.6086,58.6498,58.5467,58.5605,39534.0
2015-06-29 14:10:00,85.19,85.19,84.98,85.02,59029.0,58.5605,58.5605,58.4161,58.4436,59029.0
2015-06-29 14:20:00,85.03,85.05,84.85,84.86,48348.0,58.4505,58.4642,58.3268,58.3336,48348.0
2015-06-29 14:30:00,84.85,84.85,84.67,84.84,92797.0,58.3268,58.3268,58.203,58.3199,92797.0
2015-06-29 14:40:00,84.84,85.01,84.81,84.87,62146.0,58.3199,58.4367,58.2993,58.3405,62146.0
2015-06-29 14:50:00,84.86,84.86,84.69,84.71,47209.0,58.3336,58.3336,58.2168,58.2305,47209.0
2015-06-29 15:00:00,84.71,84.76,84.57,84.58,76548.0,58.2305,58.2649,58.1343,58.1412,76548.0
2015-06-29 15:10:00,84.58,84.71,84.46,84.57,106836.0,58.1412,58.2305,58.0587,58.1343,106836.0
2015-06-29 15:20:00,84.56,84.72,84.5,84.5,75847.0,58.1274,58.2374,58.0862,58.0862,75847.0
2015-06-29 15:30:00,84.48,84.57,84.37,84.42,116464.0,58.0724,58.1343,57.9968,58.0312,116464.0
2015-06-29 15:40:00,84.41,84.47,84.3,84.46,208247.0,58.0243,58.0655,57.9487,58.0587,208247.0
2015-06-29 15:50:00,84.45,84.5,84.26,84.3,332008.0,58.0518,58.0862,57.9212,57.9487,332008.0
2015-06-30 09:30:00,85.19,85.44,84.67,84.78,113279.0,58.5605,58.7323,58.203,58.2786,113279.0
2015-06-30 09:40:00,84.75,85.08,84.6,84.71,57896.0,58.258,58.4849,58.1549,58.2305,57896.0
2015-06-30 09:50:00,84.74,84.9,84.55,84.56,77447.0,58.2511,58.3611,58.1205,58.1274,77447.0
2015-06-30 10:00:00,84.56,84.81,84.49,84.75,69531.0,58.1274,58.2993,58.0793,58.258,69531.0
2015-06-30 10:10:00,84.75,84.89,84.71,84.81,57459.0,58.258,58.3543,58.2305,58.2993,57459.0
2015-06-30 10:20:00,84.8,85.12,84.76,85.12,63170.0,58.2924,58.5124,58.2649,58.5124,63170.0
2015-06-30 10:30:00,85.11,85.12,84.81,84.84,50138.0,58.5055,58.5124,58.2993,58.3199,50138.0
2015-06-30 10:40:00,84.84,84.89,84.7,84.79,42361.0,58.3199,58.3543,58.2236,58.2855,42361.0
2015-06-30 10:50:00,84.78,85.17,84.64,85.13,50594.0,58.2786,58.5467,58.1824,58.5192,50594.0
2015-06-30 11:00:00,85.14,85.33,85.1,85.2,67026.0,58.5261,58.6567,58.4986,58.5674,67026.0
2015-06-30 11:10:00,85.21,85.28,85.05,85.24,89592.0,58.5742,58.6223,58.4642,58.5948,89592.0
2015-06-30 11:20:00,85.24,85.27,85.03,85.04,48073.0,58.5948,58.6155,58.4505,58.4574,48073.0
2015-06-30 11:30:00,85.03,85.06,84.87,84.94,44674.0,58.4505,58.4711,58.3405,58.3886,44674.0
2015-06-30 11:40:00,84.96,85.0,84.81,85.0,44773.0,58.4024,58.4299,58.2993,58.4299,44773.0
2015-06-30 11:50:00,84.99,84.99,84.73,84.74,37132.0,58.423,58.423,58.2443,58.2511,37132.0
2015-06-30 12:00:00,84.74,84.87,84.73,84.86,38657.0,58.2511,58.3405,58.2443,58.3336,38657.0
2015-06-30 12:10:00,84.87,84.88,84.72,84.73,31857.0,58.3405,58.3474,58.2374,58.2443,31857.0
2015-06-30 12:20:00,84.74,84.75,84.5,84.52,44079.0,58.2511,58.258,58.0862,58.0999,44079.0
2015-06-30 12:30:00,84.53,84.64,84.5,84.62,43008.0,58.1068,58.1824,58.0862,58.1687,43008.0
2015-06-30 12:40:00,84.61,84.68,84.56,84.62,34059.0,58.1618,58.2099,58.1274,58.1687,34059.0
2015-06-30 12:50:00,84.63,84.76,84.62,84.76,36441.0,58.1755,58.2649,58.1687,58.2649,36441.0
2015-06-30 13:00:00,84.76,84.86,84.7,84.75,47812.0,58.2649,58.3336,58.2236,58.258,47812.0
2015-06-30 13:10:00,84.75,84.79,84.62,84.66,38003.0,58.258,58.2855,58.1687,58.1961,38003.0
2015-06-30 13:20:00,84.68,84.87,84.61,84.85,37969.0,58.2099,58.3405,58.1618,58.3268,37969.0
2015-06-30 13:30:00,84.83,84.86,84.73,84.79,49214.0,58.313,58.3336,58.2443,58.2855,49214.0
2015-06-30 13:40:00,84.79,84.81,84.73,84.73,32031.0,58.2855,58.2993,58.2443,58.2443,32031.0
2015-06-30 13:50:00,84.73,84.85,84.66,84.67,42979.0,58.2443,58.3268,58.1961,58.203,42979.0
2015-06-30 14:00:00,84.67,84.86,84.63,84.79,76055.0,58.203,58.3336,58.1755,58.2855,76055.0
2015-06-30 14:10:00,84.8,84.84,84.75,84.8,67417.0,58.2924,58.3199,58.258,58.2924,67417.0
2015-06-30 14:20:00,84.79,84.81,84.57,84.67,54391.0,58.2855,58.2993,58.1343,58.203,54391.0
2015-06-30 14:30:00,84.67,84.68,84.54,84.55,44655.0,58.203,58.2099,58.1137,58.1205,44655.0
2015-06-30 14:40:00,84.55,84.56,84.35,84.49,60253.0,58.1205,58.1274,57.9831,58.0793,60253.0
2015-06-30 14:50:00,84.48,84.5,84.4,84.42,42345.0,58.0724,58.0862,58.0174,58.0312,42345.0
2015-06-30 15:00:00,84.43,84.6,84.41,84.56,73059.0,58.038,58.1549,58.0243,58.1274,73059.0
2015-06-30 15:10:00,84.56,84.59,84.43,84.45,83382.0,58.1274,58.148,58.038,58.0518,83382.0
2015-06-30 15:20:00,84.45,84.51,84.4,84.51,74573.0,58.0518,58.093,58.0174,58.093,74573.0
2015-06-30 15:30:00,84.51,84.7,84.49,84.61,106835.0,58.093,58.2236,58.0793,58.1618,106835.0
2015-06-30 15:40:00,84.61,84.74,84.48,84.74,163466.0,58.1618,58.2511,58.0724,58.2511,163466.0
2015-06-30 15:50:00,84.73,84.74,84.44,84.44,399223.0,58.2443,58.2511,58.0449,58.0449,399223.0
2015-07-01 09:30:00,85.08,85.23,84.94,85.0,110584.0,58.4849,58.588,58.3886,58.4299,110584.0
2015-07-01 09:40:00,84.99,85.16,84.85,84.99,62692.0,58.423,58.5399,58.3268,58.423,62692.0
2015-07-01 09:50:00,85.0,85.22,84.94,84.96,41340.0,58.4299,58.5811,58.3886,58.4024,41340.0
2015-07-01 10:00:00,84.97,85.23,84.87,85.11,43873.0,58.4092,58.588,58.3405,58.5055,43873.0
2015-07-01 10:10:00,85.11,85.14,84.9,85.03,54924.0,58.5055,58.5261,58.3611,58.4505,54924.0
2015-07-01 10:20:00,85.05,85.27,85.04,85.22,43584.0,58.4642,58.6155,58.4574,58.5811,43584.0
2015-07-01 10:30:00,85.23,85.24,85.02,85.16,72829.0,58.588,58.5948,58.4436,58.5399,72829.0
2015-07-01 10:40:00,85.14,85.24,85.12,85.13,50408.0,58.5261,58.5948,58.5124,58.5192,50408.0
2015-07-01 10:50:00,85.12,85.47,85.03,85.45,86460.0,58.5124,58.753,58.4505,58.7392,86460.0
2015-07-01 11:00:00,85.45,85.48,85.37,85.38,41440.0,58.7392,58.7598,58.6842,58.6911,41440.0
2015-07-01 11:10:00,85.38,85.46,85.32,85.35,51175.0,58.6911,58.7461,58.6498,58.6705,51175.0
2015-07-01 11:20:00,85.34,85.46,85.32,85.42,35437.0,58.6636,58.7461,58.6498,58.7186,35437.0
2015-07-01 11:30:00,85.42,85.51,85.37,85.37,47613.0,58.7186,58.7804,58.6842,58.6842,47613.0
2015-07-01 11:40:00,85.37,85.45,85.33,85.45,28838.0,58.6842,58.7392,58.6567,58.7392,28838.0
2015-07-01 11:50:00,85.5,85.51,85.4,85.49,50448.0,58.7736,58.7804,58.7048,58.7667,50448.0
2015-07-01 12:00:00,85.49,85.64,85.43,85.6,147255.0,58.7667,58.8698,58.7255,58.8423,147255.0
2015-07-01 12:10:00,85.6,85.65,85.52,85.56,31066.0,58.8423,58.8767,58.7873,58.8148,31066.0
2015-07-01 12:20:00,85.57,85.86,85.48,85.79,133763.0,58.8217,59.021,58.7598,58.9729,133763.0
2015-07-01 12:30:00,85.78,85.82,85.69,85.76,24577.0,58.966,58.9935,58.9042,58.9523,24577.0
2015-07-01 12:40:00,85.76,85.79,85.49,85.62,23865.0,58.9523,58.9729,58.7667,58.8561,23865.0
2015-07-01 12:50:00,85.59,85.68,85.4,85.46,25524.0,58.8354,58.8973,58.7048,58.7461,25524.0
2015-07-01 13:00:00,85.45,85.46,85.29,85.31,29569.0,58.7392,58.7461,58.6292,58.643,29569.0
2015-07-01 13:10:00,85.31,85.41,85.28,85.38,23368.0,58.643,58.7117,58.6223,58.6911,23368.0
2015-07-01 13:20:00,85.37,85.53,85.35,85.44,30097.0,58.6842,58.7942,58.6705,58.7323,30097.0
2015-07-01 13:30:00,85.44,85.57,85.43,85.48,28497.0,58.7323,58.8217,58.7255,58.7598,28497.0
2015-07-01 13:40:00,85.49,85.68,85.49,85.66,26420.0,58.7667,58.8973,58.7667,58.8836,26420.0
2015-07-01 13:50:00,85.68,85.68,85.35,85.36,31261.0,58.8973,58.8973,58.6705,58.6773,31261.0
2015-07-01 14:00:00,85.37,85.41,85.21,85.37,48569.0,58.6842,58.7117,58.5742,58.6842,48569.0
2015-07-01 14:10:00,85.39,85.43,85.3,85.38,30319.0,58.698,58.7255,58.6361,58.6911,30319.0
2015-07-01 14:20:00,85.38,85.53,85.38,85.5,53044.0,58.6911,58.7942,58.6911,58.7736,53044.0
2015-07-01 14:30:00,85.51,85.59,85.39,85.5,57805.0,58.7804,58.8354,58.698,58.7736,57805.0
2015-07-01 14:40:00,85.5,85.65,85.45,85.56,27315.0,58.7736,58.8767,58.7392,58.8148,27315.0
2015-07-01 14:50:00,85.54,85.65,85.47,85.47,56256.0,58.8011,58.8767,58.753,58.753,56256.0
2015-07-01 15:00:00,85.48,85.6,85.47,85.54,43143.0,58.7598,58.8423,58.753,58.8011,43143.0
2015-07-01 15:10:00,85.53,85.67,85.51,85.64,46282.0,58.7942,58.8904,58.7804,58.8698,46282.0
2015-07-01 15:20:00,85.64,85.8,85.59,85.77,59174.0,58.8698,58.9798,58.8354,58.9592,59174.0
2015-07-01 15:30:00,85.79,85.8,85.58,85.59,69347.0,58.9729,58.9798,58.8286,58.8354,69347.0
2015-07-01 15:40:00,85.6,85.64,85.47,85.56,72123.0,58.8423,58.8698,58.753,58.8148,72123.0
2015-07-01 15:50:00,85.57,85.81,85.54,85.78,300475.0,58.8217,58.9867,58.8011,58.966,300475.0
2015-07-02 09:30:00,86.09,86.11,85.66,85.72,156797.0,59.1791,59.1929,58.8836,58.9248,156797.0
2015-07-02 09:40:00,85.7,85.97,85.64,85.75,48607.0,58.9111,59.0967,58.8698,58.9454,48607.0
2015-07-02 09:50:00,85.71,86.26,85.71,86.26,94200.0,58.9179,59.296,58.9179,59.296,94200.0
2015-07-02 10:00:00,86.23,86.24,85.9,85.9,69032.0,59.2754,59.2823,59.0485,59.0485,69032.0
2015-07-02 10:10:00,85.92,85.98,85.78,85.88,64404.0,59.0623,59.1035,58.966,59.0348,64404.0
2015-07-02 10:20:00,85.87,86.05,85.82,86.05,51378.0,59.0279,59.1516,58.9935,59.1516,51378.0
2015-07-02 10:30:00,86.04,86.04,85.77,85.78,36453.0,59.1448,59.1448,58.9592,58.966,36453.0
2015-07-02 10:40:00,85.78,86.08,85.78,86.0,52083.0,58.966,59.1723,58.966,59.1173,52083.0
2015-07-02 10:50:00,85.99,86.2,85.96,86.18,57188.0,59.1104,59.2548,59.0898,59.241,57188.0
2015-07-02 11:00:00,86.17,86.28,86.08,86.21,136704.0,59.2341,59.3098,59.1723,59.2616,136704.0
2015-07-02 11:10:00,86.2,86.22,86.06,86.12,85410.0,59.2548,59.2685,59.1585,59.1998,85410.0
2015-07-02 11:20:00,86.12,86.2,86.07,86.07,59563.0,59.1998,59.2548,59.1654,59.1654,59563.0
2015-07-02 11:30:00,86.05,86.11,85.89,86.04,50577.0,59.1516,59.1929,59.0417,59.1448,50577.0
2015-07-02 11:40:00,86.0,86.07,85.98,85.99,17135.0,59.1173,59.1654,59.1035,59.1104,17135.0
2015-07-02 11:50:00,85.99,86.06,85.97,86.01,74104.0,59.1104,59.1585,59.0967,59.1242,74104.0
2015-07-02 12:00:00,86.0,86.06,85.92,85.93,40591.0,59.1173,59.1585,59.0623,59.0692,40591.0
2015-07-02 12:10:00,85.96,86.01,85.92,85.94,41177.0,59.0898,59.1242,59.0623,59.076,41177.0
2015-07-02 12:20:00,85.95,85.99,85.77,85.81,32145.0,59.0829,59.1104,58.9592,58.9867,32145.0
2015-07-02 12:30:00,85.82,85.85,85.76,85.77,26625.0,58.9935,59.0142,58.9523,58.9592,26625.0
2015-07-02 12:40:00,85.76,85.93,85.74,85.91,21977.0,58.9523,59.0692,58.9386,59.0554,21977.0
2015-07-02 12:50:00,85.89,85.89,85.83,85.87,14965.0,59.0417,59.0417,59.0004,59.0279,14965.0
2015-07-02 13:00:00,85.86,85.87,85.73,85.74,33373.0,59.021,59.0279,58.9317,58.9386,33373.0
2015-07-02 13:10:00,85.75,85.79,85.68,85.74,25284.0,58.9454,58.9729,58.8973,58.9386,25284.0
2015-07-02 13:20:00,85.73,85.86,85.7,85.81,27891.0,58.9317,59.021,58.9111,58.9867,27891.0
2015-07-02 13:30:00,85.85,85.92,85.82,85.85,28248.0,59.0142,59.0623,58.9935,59.0142,28248.0
2015-07-02 13:40:00,85.85,85.94,85.83,85.88,23083.0,59.0142,59.076,59.0004,59.0348,23083.0
2015-07-02 13:50:00,85.89,85.89,85.78,85.8,24253.0,59.0417,59.0417,58.966,58.9798,24253.0
2015-07-02 14:00:00,85.8,85.92,85.79,85.92,31800.0,58.9798,59.0623,58.9729,59.0623,31800.0
2015-07-02 14:10:00,85.9,85.91,85.76,85.86,46352.0,59.0485,59.0554,58.9523,59.021,46352.0
2015-07-02 14:20:00,85.85,85.92,85.83,85.9,24665.0,59.0142,59.0623,59.0004,59.0485,24665.0
2015-07-02 14:30:00,85.91,85.94,85.72,85.72,40580.0,59.0554,59.076,58.9248,58.9248,40580.0
2015-07-02 14:40:00,85.72,85.77,85.67,85.72,33551.0,58.9248,58.9592,58.8904,58.9248,33551.0
2015-07-02 14:50:00,85.73,85.9,85.69,85.88,55867.0,58.9317,59.0485,58.9042,59.0348,55867.0
2015-07-02 15:00:00,85.87,85.89,85.71,85.79,52778.0,59.0279,59.0417,58.9179,58.9729,52778.0
2015-07-02 15:10:00,85.81,85.81,85.73,85.78,30876.0,58.9867,58.9867,58.9317,58.966,30876.0
2015-07-02 15:20:00,85.77,85.98,85.76,85.96,36765.0,58.9592,59.1035,58.9523,59.0898,36765.0
2015-07-02 15:30:00,85.96,85.96,85.82,85.9,46029.0,59.0898,59.0898,58.9935,59.0485,46029.0
2015-07-02 15:40:00,85.9,85.99,85.86,85.98,60676.0,59.0485,59.1104,59.021,59.1035,60676.0
2015-07-02 15:50:00,85.9,86.0,85.8,85.81,322183.0,59.0485,59.1173,58.9798,58.9867,322183.0
2015-07-06 09:30:00,85.01,85.58,84.86,85.34,83348.0,58.4367,58.8286,58.3336,58.6636,83348.0
2015-07-06 09:40:00,85.34,85.56,85.2,85.32,50368.0,58.6636,58.8148,58.5674,58.6498,50368.0
2015-07-06 09:50:00,85.29,85.29,85.06,85.13,68808.0,58.6292,58.6292,58.4711,58.5192,68808.0
2015-07-06 10:00:00,85.14,85.29,85.0,85.2,63159.0,58.5261,58.6292,58.4299,58.5674,63159.0
2015-07-06 10:10:00,85.19,85.52,85.18,85.32,60072.0,58.5605,58.7873,58.5536,58.6498,60072.0
2015-07-06 10:20:00,85.31,85.31,85.12,85.25,50029.0,58.643,58.643,58.5124,58.6017,50029.0
2015-07-06 10:30:00,85.25,85.48,85.25,85.41,60401.0,58.6017,58.7598,58.6017,58.7117,60401.0
2015-07-06 10:40:00,85.41,85.85,85.41,85.78,40099.0,58.7117,59.0142,58.7117,58.966,40099.0
2015-07-06 10:50:00,85.76,85.81,85.58,85.66,32523.0,58.9523,58.9867,58.8286,58.8836,32523.0
2015-07-06 11:00:00,85.67,85.7,85.55,85.65,34183.0,58.8904,58.9111,58.8079,58.8767,34183.0
2015-07-06 11:10:00,85.66,85.68,85.5,85.56,25692.0,58.8836,58.8973,58.7736,58.8148,25692.0
2015-07-06 11:20:00,85.56,85.6,85.46,85.53,31845.0,58.8148,58.8423,58.7461,58.7942,31845.0
2015-07-06 11:30:00,85.54,85.75,85.49,85.74,45634.0,58.8011,58.9454,58.7667,58.9386,45634.0
2015-07-06 11:40:00,85.75,85.85,85.7,85.83,52577.0,58.9454,59.0142,58.9111,59.0004,52577.0
2015-07-06 11:50:00,85.84,85.84,85.63,85.8,51813.0,59.0073,59.0073,58.8629,58.9798,51813.0
2015-07-06 12:00:00,85.8,85.84,85.71,85.8,33170.0,58.9798,59.0073,58.9179,58.9798,33170.0
2015-07-06 12:10:00,85.77,85.78,85.7,85.7,12886.0,58.9592,58.966,58.9111,58.9111,12886.0
2015-07-06 12:20:00,85.7,85.79,85.58,85.59,63024.0,58.9111,58.9729,58.8286,58.8354,63024.0
2015-07-06 12:30:00,85.57,85.59,85.46,85.47,17817.0,58.8217,58.8354,58.7461,58.753,17817.0
2015-07-06 12:40:00,85.47,85.5,85.41,85.48,18728.0,58.753,58.7736,58.7117,58.7598,18728.0
2015-07-06 12:50:00,85.46,85.5,85.4,85.47,26023.0,58.7461,58.7736,58.7048,58.753,26023.0
2015-07-06 13:00:00,85.47,85.49,85.39,85.4,17055.0,58.753,58.7667,58.698,58.7048,17055.0
2015-07-06 13:10:00,85.41,85.44,85.11,85.13,23423.0,58.7117,58.7323,58.5055,58.5192,23423.0
2015-07-06 13:20:00,85.11,85.15,85.09,85.12,24569.0,58.5055,58.533,58.4917,58.5124,24569.0
2015-07-06 13:30:00,85.13,85.13,84.97,85.03,41473.0,58.5192,58.5192,58.4092,58.4505,41473.0
2015-07-06 13:40:00,85.02,85.02,84.88,84.96,32053.0,58.4436,58.4436,58.3474,58.4024,32053.0
2015-07-06 13:50:00,84.97,85.03,84.88,84.9,39338.0,58.4092,58.4505,58.3474,58.3611,39338.0
2015-07-06 14:00:00,84.88,84.88,84.73,84.85,42640.0,58.3474,58.3474,58.2443,58.3268,42640.0
2015-07-06 14:10:00,84.84,85.03,84.84,84.91,68909.0,58.3199,58.4505,58.3199,58.368,68909.0
2015-07-06 14:20:00,84.91,84.92,84.82,84.9,60092.0,58.368,58.3749,58.3061,58.3611,60092.0
2015-07-06 14:30:00,84.88,84.97,84.88,84.92,31263.0,58.3474,58.4092,58.3474,58.3749,31263.0
2015-07-06 14:40:00,84.92,85.17,84.92,85.06,53494.0,58.3749,58.5467,58.3749,58.4711,53494.0
2015-07-06 14:50:00,85.05,85.12,84.93,84.98,59170.0,58.4642,58.5124,58.3818,58.4161,59170.0
2015-07-06 15:00:00,84.98,85.03,84.93,84.99,39242.0,58.4161,58.4505,58.3818,58.423,39242.0
2015-07-06 15:10:00,85.0,85.13,85.0,85.04,43059.0,58.4299,58.5192,58.4299,58.4574,43059.0
2015-07-06 15:20:00,85.05,85.24,85.05,85.1,49738.0,58.4642,58.5948,58.4642,58.4986,49738.0
2015-07-06 15:30:00,85.11,85.33,85.11,85.28,88368.0,58.5055,58.6567,58.5055,58.6223,88368.0
2015-07-06 15:40:00,85.27,85.36,85.17,85.27,57330.0,58.6155,58.6773,58.5467,58.6155,57330.0
2015-07-06 15:50:00,85.27,85.52,85.27,85.37,244310.0,58.6155,58.7873,58.6155,58.6842,244310.0
2015-07-07 09:30:00,85.61,86.05,85.48,86.03,63955.0,58.8492,59.1516,58.7598,59.1379,63955.0
2015-07-07 09:40:00,86.0,86.59,85.95,86.5,169531.0,59.1173,59.5229,59.0829,59.461,169531.0
2015-07-07 09:50:00,86.46,86.75,86.42,86.57,113997.0,59.4335,59.6328,59.406,59.5091,113997.0
2015-07-07 10:00:00,86.56,86.62,86.11,86.27,119467.0,59.5022,59.5435,59.1929,59.3029,119467.0
2015-07-07 10:10:00,86.25,86.65,86.25,86.54,92822.0,59.2891,59.5641,59.2891,59.4885,92822.0
2015-07-07 10:20:00,86.52,86.58,86.43,86.5,114219.0,59.4747,59.516,59.4129,59.461,114219.0
2015-07-07 10:30:00,86.5,86.58,85.96,85.98,143691.0,59.461,59.516,59.0898,59.1035,143691.0
2015-07-07 10:40:00,86.0,86.28,85.95,86.22,95624.0,59.1173,59.3098,59.0829,59.2685,95624.0
2015-07-07 10:50:00,86.23,86.29,86.15,86.23,70617.0,59.2754,59.3166,59.2204,59.2754,70617.0
2015-07-07 11:00:00,86.23,86.31,85.84,86.02,93947.0,59.2754,59.3304,59.0073,59.131,93947.0
2015-07-07 11:10:00,86.04,86.07,85.61,85.61,136223.0,59.1448,59.1654,58.8492,58.8492,136223.0
2015-07-07 11:20:00,85.61,85.72,85.45,85.53,117025.0,58.8492,58.9248,58.7392,58.7942,117025.0
2015-07-07 11:30:00,85.52,85.62,85.46,85.59,99735.0,58.7873,58.8561,58.7461,58.8354,99735.0
2015-07-07 11:40:00,85.6,86.03,85.59,85.97,133971.0,58.8423,59.1379,58.8354,59.0967,133971.0
2015-07-07 11:50:00,85.94,86.14,85.82,86.1,120269.0,59.076,59.2135,58.9935,59.186,120269.0
2015-07-07 12:00:00,86.1,86.18,86.09,86.11,62336.0,59.186,59.241,59.1791,59.1929,62336.0
2015-07-07 12:10:00,86.1,86.31,86.09,86.24,76676.0,59.186,59.3304,59.1791,59.2823,76676.0
2015-07-07 12:20:00,86.26,86.44,86.21,86.42,42061.0,59.296,59.4197,59.2616,59.406,42061.0
2015-07-07 12:30:00,86.4,86.4,86.26,86.32,35678.0,59.3922,59.3922,59.296,59.3373,35678.0
2015-07-07 12:40:00,86.34,86.41,86.3,86.38,40299.0,59.351,59.3991,59.3235,59.3785,40299.0
2015-07-07 12:50:00,86.39,86.6,86.35,86.58,34393.0,59.3854,59.5297,59.3579,59.516,34393.0
2015-07-07 13:00:00,86.58,86.65,86.41,86.5,32329.0,59.516,59.5641,59.3991,59.461,32329.0
2015-07-07 13:10:00,86.51,86.93,86.51,86.74,63174.0,59.4679,59.7566,59.4679,59.626,63174.0
2015-07-07 13:20:00,86.74,86.99,86.67,86.94,74808.0,59.626,59.7978,59.5778,59.7634,74808.0
2015-07-07 13:30:00,86.95,87.05,86.83,86.88,52887.0,59.7703,59.8391,59.6878,59.7222,52887.0
2015-07-07 13:40:00,86.88,86.96,86.81,86.92,41292.0,59.7222,59.7772,59.6741,59.7497,41292.0
2015-07-07 13:50:00,86.91,86.93,86.73,86.75,39987.0,59.7428,59.7566,59.6191,59.6328,39987.0
2015-07-07 14:00:00,86.76,86.78,86.68,86.76,63123.0,59.6397,59.6535,59.5847,59.6397,63123.0
2015-07-07 14:10:00,86.75,86.76,86.34,86.35,83993.0,59.6328,59.6397,59.351,59.3579,83993.0
2015-07-07 14:20:00,86.34,86.43,86.33,86.38,60139.0,59.351,59.4129,59.3441,59.3785,60139.0
2015-07-07 14:30:00,86.38,86.6,86.36,86.6,62502.0,59.3785,59.5297,59.3647,59.5297,62502.0
2015-07-07 14:40:00,86.6,86.85,86.6,86.63,108304.0,59.5297,59.7016,59.5297,59.5503,108304.0
2015-07-07 14:50:00,86.63,86.87,86.59,86.86,208537.0,59.5503,59.7153,59.5229,59.7085,208537.0
2015-07-07 15:00:00,86.87,87.1,86.85,87.04,159042.0,59.7153,59.8734,59.7016,59.8322,159042.0
2015-07-07 15:10:00,87.05,87.08,86.96,87.06,137359.0,59.8391,59.8597,59.7772,59.8459,137359.0
2015-07-07 15:20:00,87.07,87.54,87.01,87.53,116153.0,59.8528,60.1759,59.8116,60.169,116153.0
2015-07-07 15:30:00,87.53,87.61,87.45,87.45,111524.0,60.169,60.224,60.114,60.114,111524.0
2015-07-07 15:40:00,87.45,87.45,87.1,87.17,141548.0,60.114,60.114,59.8734,59.9215,141548.0
2015-07-07 15:50:00,87.17,87.31,86.99,87.25,450310.0,59.9215,60.0178,59.7978,59.9765,450310.0
2015-07-08 09:30:00,86.71,86.88,86.51,86.61,93358.0,59.6053,59.7222,59.4679,59.5366,93358.0
2015-07-08 09:40:00,86.57,86.94,86.25,86.85,135847.0,59.5091,59.7634,59.2891,59.7016,135847.0
2015-07-08 09:50:00,86.84,86.99,86.57,86.88,111059.0,59.6947,59.7978,59.5091,59.7222,111059.0
2015-07-08 10:00:00,86.88,86.9,86.57,86.79,91667.0,59.7222,59.7359,59.5091,59.6603,91667.0
2015-07-08 10:10:00,86.79,86.79,86.44,86.61,75566.0,59.6603,59.6603,59.4197,59.5366,75566.0
2015-07-08 10:20:00,86.64,86.66,86.44,86.66,111421.0,59.5572,59.571,59.4197,59.571,111421.0
2015-07-08 10:30:00,86.66,86.66,86.3,86.43,118098.0,59.571,59.571,59.3235,59.4129,118098.0
2015-07-08 10:40:00,86.42,86.54,86.37,86.47,41005.0,59.406,59.4885,59.3716,59.4404,41005.0
2015-07-08 10:50:00,86.51,86.97,86.5,86.93,68245.0,59.4679,59.7841,59.461,59.7566,68245.0
2015-07-08 11:00:00,86.94,86.98,86.57,86.58,47031.0,59.7634,59.7909,59.5091,59.516,47031.0
2015-07-08 11:10:00,86.59,86.64,86.5,86.57,40250.0,59.5229,59.5572,59.461,59.5091,40250.0
2015-07-08 11:20:00,86.58,86.64,86.51,86.57,37072.0,59.516,59.5572,59.4679,59.5091,37072.0
2015-07-08 11:30:00,86.57,86.64,86.38,86.44,28976.0,59.5091,59.5572,59.3785,59.4197,28976.0
2015-07-08 11:40:00,86.4,86.41,86.1,86.15,36618.0,59.3922,59.3991,59.186,59.2204,36618.0
2015-07-08 11:50:00,86.15,86.15,85.77,85.87,48765.0,59.2204,59.2204,58.9592,59.0279,48765.0
2015-07-08 12:00:00,85.88,86.1,85.82,85.99,59419.0,59.0348,59.186,58.9935,59.1104,59419.0
2015-07-08 12:10:00,85.98,86.1,85.96,86.05,40589.0,59.1035,59.186,59.0898,59.1516,40589.0
2015-07-08 12:20:00,86.03,86.07,85.93,86.05,57873.0,59.1379,59.1654,59.0692,59.1516,57873.0
2015-07-08 12:30:00,86.06,86.06,85.86,85.92,49797.0,59.1585,59.1585,59.021,59.0623,49797.0
2015-07-08 12:40:00,85.91,86.02,85.89,85.96,63834.0,59.0554,59.131,59.0417,59.0898,63834.0
2015-07-08 12:50:00,85.99,86.22,85.87,86.22,39399.0,59.1104,59.2685,59.0279,59.2685,39399.0
2015-07-08 13:00:00,86.19,86.21,86.0,86.07,36384.0,59.2479,59.2616,59.1173,59.1654,36384.0
2015-07-08 13:10:00,86.07,86.32,86.07,86.13,40753.0,59.1654,59.3373,59.1654,59.2066,40753.0
2015-07-08 13:20:00,86.12,86.16,85.98,86.11,34302.0,59.1998,59.2273,59.1035,59.1929,34302.0
2015-07-08 13:30:00,86.12,86.13,85.9,85.95,52266.0,59.1998,59.2066,59.0485,59.0829,52266.0
2015-07-08 13:40:00,85.95,86.15,85.95,86.14,67581.0,59.0829,59.2204,59.0829,59.2135,67581.0
2015-07-08 13:50:00,86.14,86.29,86.07,86.16,26762.0,59.2135,59.3166,59.1654,59.2273,26762.0
2015-07-08 14:00:00,86.16,86.22,85.9,85.96,76115.0,59.2273,59.2685,59.0485,59.0898,76115.0
2015-07-08 14:10:00,85.97,86.06,85.87,85.9,86322.0,59.0967,59.1585,59.0279,59.0485,86322.0
2015-07-08 14:20:00,85.9,85.97,85.82,85.91,48958.0,59.0485,59.0967,58.9935,59.0554,48958.0
2015-07-08 14:30:00,85.9,85.98,85.78,85.87,69190.0,59.0485,59.1035,58.966,59.0279,69190.0
2015-07-08 14:40:00,85.87,85.87,85.59,85.66,127101.0,59.0279,59.0279,58.8354,58.8836,127101.0
2015-07-08 14:50:00,85.65,85.81,85.57,85.7,50161.0,58.8767,58.9867,58.8217,58.9111,50161.0
2015-07-08 15:00:00,85.72,85.88,85.71,85.8,78076.0,58.9248,59.0348,58.9179,58.9798,78076.0
2015-07-08 15:10:00,85.78,85.97,85.78,85.81,97291.0,58.966,59.0967,58.966,58.9867,97291.0
2015-07-08 15:20:00,85.83,85.86,85.41,85.49,106152.0,59.0004,59.021,58.7117,58.7667,106152.0
2015-07-08 15:30:00,85.49,85.91,85.44,85.83,234435.0,58.7667,59.0554,58.7323,59.0004,234435.0
2015-07-08 15:40:00,85.83,86.13,85.8,86.05,213571.0,59.0004,59.2066,58.9798,59.1516,213571.0
2015-07-08 15:50:00,86.04,86.06,85.76,85.93,454287.0,59.1448,59.1585,58.9523,59.0692,454287.0
2015-07-09 09:30:00,90.04,90.12,88.41,88.67,856772.0,61.8944,61.9494,60.7739,60.9527,856772.0
2015-07-09 09:40:00,88.69,88.75,88.0,88.36,620515.0,60.9664,61.0077,60.4921,60.7396,620515.0
2015-07-09 09:50:00,88.49,88.62,88.0,88.6,226662.0,60.8289,60.9183,60.4921,60.9045,226662.0
2015-07-09 10:00:00,88.56,89.18,88.29,89.08,369148.0,60.877,61.3032,60.6914,61.2345,369148.0
2015-07-09 10:10:00,89.06,89.51,88.84,89.42,301345.0,61.2208,61.5301,61.0695,61.4682,301345.0
2015-07-09 10:20:00,89.46,89.62,89.33,89.49,334125.0,61.4957,61.6057,61.4064,61.5163,334125.0
2015-07-09 10:30:00,89.47,89.74,89.36,89.49,189159.0,61.5026,61.6882,61.427,61.5163,189159.0
2015-07-09 10:40:00,89.51,89.97,89.4,89.92,212432.0,61.5301,61.8463,61.4545,61.8119,212432.0
2015-07-09 10:50:00,89.92,90.06,89.83,89.98,233243.0,61.8119,61.9082,61.7501,61.8532,233243.0
2015-07-09 11:00:00,89.94,90.09,89.89,90.05,339855.0,61.8257,61.9288,61.7913,61.9013,339855.0
2015-07-09 11:10:00,90.05,90.2,90.01,90.12,462001.0,61.9013,62.0044,61.8738,61.9494,462001.0
2015-07-09 11:20:00,90.13,90.24,90.04,90.22,276234.0,61.9563,62.0319,61.8944,62.0182,276234.0
2015-07-09 11:30:00,90.2,90.21,89.98,90.09,125890.0,62.0044,62.0113,61.8532,61.9288,125890.0
2015-07-09 11:40:00,90.08,90.23,90.02,90.07,279267.0,61.9219,62.025,61.8807,61.915,279267.0
2015-07-09 11:50:00,90.08,90.09,90.0,90.02,121996.0,61.9219,61.9288,61.8669,61.8807,121996.0
2015-07-09 12:00:00,90.02,90.15,89.98,90.12,130403.0,61.8807,61.97,61.8532,61.9494,130403.0
2015-07-09 12:10:00,90.12,90.14,90.05,90.09,90108.0,61.9494,61.9632,61.9013,61.9288,90108.0
2015-07-09 12:20:00,90.08,90.22,90.05,90.13,162961.0,61.9219,62.0182,61.9013,61.9563,162961.0
2015-07-09 12:30:00,90.12,90.19,90.07,90.07,84299.0,61.9494,61.9975,61.915,61.915,84299.0
2015-07-09 12:40:00,90.07,90.17,90.01,90.09,111846.0,61.915,61.9838,61.8738,61.9288,111846.0
2015-07-09 12:50:00,90.09,90.23,90.08,90.13,145434.0,61.9288,62.025,61.9219,61.9563,145434.0
2015-07-09 13:00:00,90.14,90.18,89.68,89.81,155324.0,61.9632,61.9907,61.6469,61.7363,155324.0
2015-07-09 13:10:00,89.83,89.83,89.52,89.6,125772.0,61.7501,61.7501,61.537,61.592,125772.0
2015-07-09 13:20:00,89.59,89.78,89.56,89.69,113653.0,61.5851,61.7157,61.5645,61.6538,113653.0
2015-07-09 13:30:00,89.68,89.98,89.66,89.97,76877.0,61.6469,61.8532,61.6332,61.8463,76877.0
2015-07-09 13:40:00,89.96,90.13,89.95,90.11,133277.0,61.8394,61.9563,61.8325,61.9425,133277.0
2015-07-09 13:50:00,90.13,90.14,89.73,90.13,222539.0,61.9563,61.9632,61.6813,61.9563,222539.0
2015-07-09 14:00:00,90.13,90.24,90.08,90.13,136613.0,61.9563,62.0319,61.9219,61.9563,136613.0
2015-07-09 14:10:00,90.13,90.18,90.03,90.12,104116.0,61.9563,61.9907,61.8875,61.9494,104116.0
2015-07-09 14:20:00,90.12,90.15,89.98,89.99,101378.0,61.9494,61.97,61.8532,61.86,101378.0
2015-07-09 14:30:00,90.01,90.02,89.33,89.35,235178.0,61.8738,61.8807,61.4064,61.4201,235178.0
2015-07-09 14:40:00,89.35,89.65,89.35,89.52,253357.0,61.4201,61.6263,61.4201,61.537,253357.0
2015-07-09 14:50:00,89.52,89.61,89.49,89.52,170078.0,61.537,61.5988,61.5163,61.537,170078.0
2015-07-09 15:00:00,89.53,89.72,89.5,89.55,177495.0,61.5438,61.6744,61.5232,61.5576,177495.0
2015-07-09 15:10:00,89.56,89.62,89.38,89.54,191786.0,61.5645,61.6057,61.4407,61.5507,191786.0
2015-07-09 15:20:00,89.54,90.01,89.53,89.97,249889.0,61.5507,61.8738,61.5438,61.8463,249889.0
2015-07-09 15:30:00,89.98,89.98,89.66,89.74,206258.0,61.8532,61.8532,61.6332,61.6882,206258.0
2015-07-09 15:40:00,89.74,90.06,89.73,90.05,294367.0,61.6882,61.9082,61.6813,61.9013,294367.0
2015-07-09 15:50:00,90.06,90.06,89.55,89.55,506236.0,61.9082,61.9082,61.5576,61.5576,506236.0
2015-07-10 09:30:00,91.56,92.97,91.3,92.93,706267.0,62.9393,63.9085,62.7606,63.881,706267.0
2015-07-10 09:40:00,92.94,93.79,92.91,93.31,732540.0,63.8879,64.4722,63.8673,64.1422,732540.0
2015-07-10 09:50:00,93.32,93.73,93.25,93.52,416506.0,64.1491,64.431,64.101,64.2866,416506.0
2015-07-10 10:00:00,93.52,93.58,93.27,93.29,267749.0,64.2866,64.3278,64.1148,64.1285,267749.0
2015-07-10 10:10:00,93.27,93.4,93.08,93.14,232053.0,64.1148,64.2041,63.9841,64.0254,232053.0
2015-07-10 10:20:00,93.15,93.38,92.82,93.26,324281.0,64.0323,64.1904,63.8054,64.1079,324281.0
2015-07-10 10:30:00,93.26,93.29,93.04,93.18,115535.0,64.1079,64.1285,63.9566,64.0529,115535.0
2015-07-10 10:40:00,93.18,93.32,92.96,93.07,148191.0,64.0529,64.1491,63.9017,63.9773,148191.0
2015-07-10 10:50:00,93.07,93.09,92.7,92.84,293515.0,63.9773,63.991,63.7229,63.8192,293515.0
2015-07-10 11:00:00,92.82,93.19,92.81,93.1,142653.0,63.8054,64.0598,63.7985,63.9979,142653.0
2015-07-10 11:10:00,93.08,93.12,92.92,93.04,84369.0,63.9841,64.0116,63.8742,63.9566,84369.0
2015-07-10 11:20:00,93.05,93.14,92.87,92.95,86873.0,63.9635,64.0254,63.8398,63.8948,86873.0
2015-07-10 11:30:00,92.96,93.24,92.83,93.24,112007.0,63.9017,64.0941,63.8123,64.0941,112007.0
2015-07-10 11:40:00,93.24,93.48,93.14,93.37,101606.0,64.0941,64.2591,64.0254,64.1835,101606.0
2015-07-10 11:50:00,93.36,93.47,93.32,93.43,62239.0,64.1766,64.2522,64.1491,64.2247,62239.0
2015-07-10 12:00:00,93.43,93.47,93.31,93.43,152536.0,64.2247,64.2522,64.1422,64.2247,152536.0
2015-07-10 12:10:00,93.43,93.48,93.34,93.39,65402.0,64.2247,64.2591,64.1629,64.1972,65402.0
2015-07-10 12:20:00,93.4,93.47,93.31,93.33,49267.0,64.2041,64.2522,64.1422,64.156,49267.0
2015-07-10 12:30:00,93.32,93.32,93.03,93.04,57243.0,64.1491,64.1491,63.9498,63.9566,57243.0
2015-07-10 12:40:00,93.04,93.17,93.01,93.06,62200.0,63.9566,64.046,63.936,63.9704,62200.0
2015-07-10 12:50:00,93.07,93.08,92.92,93.01,103661.0,63.9773,63.9841,63.8742,63.936,103661.0
2015-07-10 13:00:00,93.02,93.1,92.92,92.98,85588.0,63.9429,63.9979,63.8742,63.9154,85588.0
2015-07-10 13:10:00,92.97,93.17,92.84,93.16,94711.0,63.9085,64.046,63.8192,64.0391,94711.0
2015-07-10 13:20:00,93.16,93.28,93.13,93.18,65948.0,64.0391,64.1216,64.0185,64.0529,65948.0
2015-07-10 13:30:00,93.17,93.22,93.07,93.18,51623.0,64.046,64.0804,63.9773,64.0529,51623.0
2015-07-10 13:40:00,93.17,93.22,93.01,93.05,60228.0,64.046,64.0804,63.936,63.9635,60228.0
2015-07-10 13:50:00,93.04,93.21,93.02,93.21,61235.0,63.9566,64.0735,63.9429,64.0735,61235.0
2015-07-10 14:00:00,93.21,93.27,93.06,93.16,67917.0,64.0735,64.1148,63.9704,64.0391,67917.0
2015-07-10 14:10:00,93.15,93.33,93.15,93.25,69911.0,64.0323,64.156,64.0323,64.101,69911.0
2015-07-10 14:20:00,93.26,93.35,93.18,93.29,49167.0,64.1079,64.1697,64.0529,64.1285,49167.0
2015-07-10 14:30:00,93.31,93.54,93.29,93.5,104166.0,64.1422,64.3004,64.1285,64.2729,104166.0
2015-07-10 14:40:00,93.51,93.75,93.45,93.5,143313.0,64.2797,64.4447,64.2385,64.2729,143313.0
2015-07-10 14:50:00,93.5,93.6,93.43,93.5,85029.0,64.2729,64.3416,64.2247,64.2729,85029.0
2015-07-10 15:00:00,93.5,93.54,93.43,93.46,101443.0,64.2729,64.3004,64.2247,64.2454,101443.0
2015-07-10 15:10:00,93.46,93.51,93.42,93.42,141897.0,64.2454,64.2797,64.2179,64.2179,141897.0
2015-07-10 15:20:00,93.41,93.55,93.39,93.52,182442.0,64.211,64.3072,64.1972,64.2866,182442.0
2015-07-10 15:30:00,93.51,93.57,93.35,93.4,177973.0,64.2797,64.321,64.1697,64.2041,177973.0
2015-07-10 15:40:00,93.4,93.44,93.04,93.2,263613.0,64.2041,64.2316,63.9566,64.0666,263613.0
2015-07-10 15:50:00,93.2,93.32,93.01,93.11,460719.0,64.0666,64.1491,63.936,64.0048,460719.0
2015-07-13 09:30:00,93.81,93.84,93.01,93.08,320700.0,64.486,64.5066,63.936,63.9841,320700.0
2015-07-13 09:40:00,93.09,93.75,93.07,93.68,154641.0,63.991,64.4447,63.9773,64.3966,154641.0
2015-07-13 09:50:00,93.7,93.98,93.67,93.89,143077.0,64.4103,64.6028,64.3897,64.5409,143077.0
2015-07-13 10:00:00,93.89,94.39,93.89,94.24,329709.0,64.5409,64.8847,64.5409,64.7815,329709.0
2015-07-13 10:10:00,94.22,94.45,93.84,94.39,256278.0,64.7678,64.9259,64.5066,64.8847,256278.0
2015-07-13 10:20:00,94.41,94.76,94.39,94.68,156614.0,64.8984,65.139,64.8847,65.084,156614.0
2015-07-13 10:30:00,94.69,94.69,94.38,94.51,113197.0,65.0909,65.0909,64.8778,64.9671,113197.0
2015-07-13 10:40:00,94.5,94.68,94.36,94.44,146544.0,64.9603,65.084,64.864,64.919,146544.0
2015-07-13 10:50:00,94.44,94.84,94.36,94.75,145688.0,64.919,65.194,64.864,65.1321,145688.0
2015-07-13 11:00:00,94.76,94.88,94.73,94.86,92863.0,65.139,65.2215,65.1184,65.2077,92863.0
2015-07-13 11:10:00,94.87,94.9,94.61,94.66,97233.0,65.2146,65.2352,65.0359,65.0703,97233.0
2015-07-13 11:20:00,94.65,94.75,94.45,94.65,105325.0,65.0634,65.1321,64.9259,65.0634,105325.0
2015-07-13 11:30:00,94.66,94.66,94.48,94.5,91627.0,65.0703,65.0703,64.9465,64.9603,91627.0
2015-07-13 11:40:00,94.5,94.51,94.17,94.26,52127.0,64.9603,64.9671,64.7334,64.7953,52127.0
2015-07-13 11:50:00,94.26,94.38,94.23,94.31,53702.0,64.7953,64.8778,64.7747,64.8297,53702.0
2015-07-13 12:00:00,94.31,94.46,94.31,94.39,55539.0,64.8297,64.9328,64.8297,64.8847,55539.0
2015-07-13 12:10:00,94.39,94.51,94.35,94.45,134342.0,64.8847,64.9671,64.8572,64.9259,134342.0
2015-07-13 12:20:00,94.45,94.5,94.29,94.47,121329.0,64.9259,64.9603,64.8159,64.9396,121329.0
2015-07-13 12:30:00,94.47,94.61,94.46,94.56,123970.0,64.9396,65.0359,64.9328,65.0015,123970.0
2015-07-13 12:40:00,94.55,94.65,94.46,94.57,42811.0,64.9946,65.0634,64.9328,65.0084,42811.0
2015-07-13 12:50:00,94.56,94.66,94.48,94.52,60545.0,65.0015,65.0703,64.9465,64.974,60545.0
2015-07-13 13:00:00,94.53,94.7,94.5,94.68,55597.0,64.9809,65.0977,64.9603,65.084,55597.0
2015-07-13 13:10:00,94.67,94.71,94.49,94.49,56018.0,65.0771,65.1046,64.9534,64.9534,56018.0
2015-07-13 13:20:00,94.47,94.61,94.47,94.54,39001.0,64.9396,65.0359,64.9396,64.9878,39001.0
2015-07-13 13:30:00,94.55,94.61,94.53,94.61,33719.0,64.9946,65.0359,64.9809,65.0359,33719.0
2015-07-13 13:40:00,94.59,94.62,94.51,94.55,32519.0,65.0221,65.0428,64.9671,64.9946,32519.0
2015-07-13 13:50:00,94.54,94.57,94.38,94.43,58315.0,64.9878,65.0084,64.8778,64.9121,58315.0
2015-07-13 14:00:00,94.45,94.51,94.41,94.48,81844.0,64.9259,64.9671,64.8984,64.9465,81844.0
2015-07-13 14:10:00,94.48,94.54,94.45,94.49,62821.0,64.9465,64.9878,64.9259,64.9534,62821.0
2015-07-13 14:20:00,94.5,94.53,94.43,94.48,44775.0,64.9603,64.9809,64.9121,64.9465,44775.0
2015-07-13 14:30:00,94.47,94.51,94.37,94.47,59372.0,64.9396,64.9671,64.8709,64.9396,59372.0
2015-07-13 14:40:00,94.47,94.53,94.42,94.43,66032.0,64.9396,64.9809,64.9053,64.9121,66032.0
2015-07-13 14:50:00,94.43,94.59,94.37,94.54,86998.0,64.9121,65.0221,64.8709,64.9878,86998.0
2015-07-13 15:00:00,94.52,94.62,94.49,94.49,191153.0,64.974,65.0428,64.9534,64.9534,191153.0
2015-07-13 15:10:00,94.5,94.52,94.32,94.47,137903.0,64.9603,64.974,64.8365,64.9396,137903.0
2015-07-13 15:20:00,94.46,94.63,94.36,94.63,93079.0,64.9328,65.0496,64.864,65.0496,93079.0
2015-07-13 15:30:00,94.61,94.67,94.4,94.45,131473.0,65.0359,65.0771,64.8915,64.9259,131473.0
2015-07-13 15:40:00,94.45,94.7,94.43,94.59,167891.0,64.9259,65.0977,64.9121,65.0221,167891.0
2015-07-13 15:50:00,94.59,94.6,94.48,94.5,325988.0,65.0221,65.029,64.9465,64.9603,325988.0
2015-07-14 09:30:00,94.69,94.8,94.03,94.41,123911.0,65.0909,65.1665,64.6372,64.8984,123911.0
2015-07-14 09:40:00,94.4,94.41,94.04,94.1,67285.0,64.8915,64.8984,64.6441,64.6853,67285.0
2015-07-14 09:50:00,94.13,94.4,94.11,94.31,73308.0,64.7059,64.8915,64.6922,64.8297,73308.0
2015-07-14 10:00:00,94.35,94.41,94.19,94.22,50811.0,64.8572,64.8984,64.7472,64.7678,50811.0
2015-07-14 10:10:00,94.22,94.38,94.16,94.28,48613.0,64.7678,64.8778,64.7265,64.809,48613.0
2015-07-14 10:20:00,94.27,94.3,94.13,94.15,56756.0,64.8022,64.8228,64.7059,64.7197,56756.0
2015-07-14 10:30:00,94.14,94.27,94.12,94.25,39702.0,64.7128,64.8022,64.6991,64.7884,39702.0
2015-07-14 10:40:00,94.25,94.35,94.2,94.24,38899.0,64.7884,64.8572,64.754,64.7815,38899.0
2015-07-14 10:50:00,94.25,94.35,94.2,94.24,49402.0,64.7884,64.8572,64.754,64.7815,49402.0
2015-07-14 11:00:00,94.26,94.37,94.22,94.32,61337.0,64.7953,64.8709,64.7678,64.8365,61337.0
2015-07-14 11:10:00,94.32,94.4,94.29,94.33,43442.0,64.8365,64.8915,64.8159,64.8434,43442.0
2015-07-14 11:20:00,94.33,94.39,94.24,94.32,49505.0,64.8434,64.8847,64.7815,64.8365,49505.0
2015-07-14 11:30:00,94.34,94.36,94.24,94.29,39881.0,64.8503,64.864,64.7815,64.8159,39881.0
2015-07-14 11:40:00,94.28,94.38,94.25,94.26,39265.0,64.809,64.8778,64.7884,64.7953,39265.0
2015-07-14 11:50:00,94.26,94.5,94.26,94.48,46158.0,64.7953,64.9603,64.7953,64.9465,46158.0
2015-07-14 12:00:00,94.49,94.59,94.43,94.52,32402.0,64.9534,65.0221,64.9121,64.974,32402.0
2015-07-14 12:10:00,94.52,94.54,94.41,94.43,40988.0,64.974,64.9878,64.8984,64.9121,40988.0
2015-07-14 12:20:00,94.45,94.56,94.38,94.43,34434.0,64.9259,65.0015,64.8778,64.9121,34434.0
2015-07-14 12:30:00,94.42,94.5,94.38,94.48,36534.0,64.9053,64.9603,64.8778,64.9465,36534.0
2015-07-14 12:40:00,94.49,94.52,94.25,94.27,47843.0,64.9534,64.974,64.7884,64.8022,47843.0
2015-07-14 12:50:00,94.27,94.37,94.26,94.33,33707.0,64.8022,64.8709,64.7953,64.8434,33707.0
2015-07-14 13:00:00,94.33,94.43,94.28,94.4,49978.0,64.8434,64.9121,64.809,64.8915,49978.0
2015-07-14 13:10:00,94.4,94.42,94.26,94.26,37389.0,64.8915,64.9053,64.7953,64.7953,37389.0
2015-07-14 13:20:00,94.26,94.38,94.24,94.25,57040.0,64.7953,64.8778,64.7815,64.7884,57040.0
2015-07-14 13:30:00,94.25,94.26,94.07,94.18,94214.0,64.7884,64.7953,64.6647,64.7403,94214.0
2015-07-14 13:40:00,94.18,94.28,94.13,94.28,32458.0,64.7403,64.809,64.7059,64.809,32458.0
2015-07-14 13:50:00,94.28,94.29,94.16,94.22,68352.0,64.809,64.8159,64.7265,64.7678,68352.0
2015-07-14 14:00:00,94.21,94.31,94.09,94.31,60996.0,64.7609,64.8297,64.6784,64.8297,60996.0
2015-07-14 14:10:00,94.32,94.41,94.31,94.41,55788.0,64.8365,64.8984,64.8297,64.8984,55788.0
2015-07-14 14:20:00,94.4,94.41,94.29,94.38,43150.0,64.8915,64.8984,64.8159,64.8778,43150.0
2015-07-14 14:30:00,94.37,94.43,94.25,94.33,74660.0,64.8709,64.9121,64.7884,64.8434,74660.0
2015-07-14 14:40:00,94.33,94.35,94.24,94.29,35558.0,64.8434,64.8572,64.7815,64.8159,35558.0
2015-07-14 14:50:00,94.29,94.4,94.29,94.32,33258.0,64.8159,64.8915,64.8159,64.8365,33258.0
2015-07-14 15:00:00,94.32,94.49,94.32,94.49,58491.0,64.8365,64.9534,64.8365,64.9534,58491.0
2015-07-14 15:10:00,94.49,94.51,94.39,94.5,70898.0,64.9534,64.9671,64.8847,64.9603,70898.0
2015-07-14 15:20:00,94.5,94.51,94.4,94.43,78955.0,64.9603,64.9671,64.8915,64.9121,78955.0
2015-07-14 15:30:00,94.43,94.48,94.32,94.38,67694.0,64.9121,64.9465,64.8365,64.8778,67694.0
2015-07-14 15:40:00,94.38,94.41,94.35,94.4,87449.0,64.8778,64.8984,64.8572,64.8915,87449.0
2015-07-14 15:50:00,94.4,94.41,94.31,94.33,232846.0,64.8915,64.8984,64.8297,64.8434,232846.0
2015-07-15 09:30:00,94.33,94.68,94.11,94.16,298129.0,64.8434,65.084,64.6922,64.7265,298129.0
2015-07-15 09:40:00,94.14,94.37,94.04,94.33,41221.0,64.7128,64.8709,64.6441,64.8434,41221.0
2015-07-15 09:50:00,94.3,94.33,94.13,94.18,36006.0,64.8228,64.8434,64.7059,64.7403,36006.0
2015-07-15 10:00:00,94.2,94.22,93.83,94.01,89484.0,64.754,64.7678,64.4997,64.6234,89484.0
2015-07-15 10:10:00,94.02,94.13,93.9,94.04,57997.0,64.6303,64.7059,64.5478,64.6441,57997.0
2015-07-15 10:20:00,94.04,94.24,93.96,94.12,47190.0,64.6441,64.7815,64.5891,64.6991,47190.0
2015-07-15 10:30:00,94.12,94.22,94.03,94.05,46144.0,64.6991,64.7678,64.6372,64.6509,46144.0
2015-07-15 10:40:00,94.04,94.06,93.87,93.98,50985.0,64.6441,64.6578,64.5272,64.6028,50985.0
2015-07-15 10:50:00,93.98,93.99,93.89,93.9,43939.0,64.6028,64.6097,64.5409,64.5478,43939.0
2015-07-15 11:00:00,93.91,94.02,93.8,93.99,54213.0,64.5547,64.6303,64.4791,64.6097,54213.0
2015-07-15 11:10:00,93.99,94.15,93.99,94.01,54063.0,64.6097,64.7197,64.6097,64.6234,54063.0
2015-07-15 11:20:00,94.01,94.11,93.96,93.98,45688.0,64.6234,64.6922,64.5891,64.6028,45688.0
2015-07-15 11:30:00,93.99,94.0,93.88,93.96,59329.0,64.6097,64.6166,64.5341,64.5891,59329.0
2015-07-15 11:40:00,93.95,93.98,93.87,93.92,52175.0,64.5822,64.6028,64.5272,64.5616,52175.0
2015-07-15 11:50:00,93.93,94.0,93.91,93.95,39324.0,64.5684,64.6166,64.5547,64.5822,39324.0
2015-07-15 12:00:00,93.94,94.01,93.89,93.93,61248.0,64.5753,64.6234,64.5409,64.5684,61248.0
2015-07-15 12:10:00,93.93,94.12,93.91,94.04,57376.0,64.5684,64.6991,64.5547,64.6441,57376.0
2015-07-15 12:20:00,94.03,94.14,94.03,94.1,55336.0,64.6372,64.7128,64.6372,64.6853,55336.0
2015-07-15 12:30:00,94.11,94.13,94.02,94.04,35572.0,64.6922,64.7059,64.6303,64.6441,35572.0
2015-07-15 12:40:00,94.04,94.16,94.01,94.09,40341.0,64.6441,64.7265,64.6234,64.6784,40341.0
2015-07-15 12:50:00,94.06,94.09,93.7,93.91,180450.0,64.6578,64.6784,64.4103,64.5547,180450.0
2015-07-15 13:00:00,93.93,94.07,93.91,93.97,26832.0,64.5684,64.6647,64.5547,64.5959,26832.0
2015-07-15 13:10:00,93.98,94.04,93.94,94.0,46649.0,64.6028,64.6441,64.5753,64.6166,46649.0
2015-07-15 13:20:00,94.01,94.04,93.93,93.97,47695.0,64.6234,64.6441,64.5684,64.5959,47695.0
2015-07-15 13:30:00,93.98,94.05,93.93,93.96,54739.0,64.6028,64.6509,64.5684,64.5891,54739.0
2015-07-15 13:40:00,93.98,94.01,93.87,93.9,35634.0,64.6028,64.6234,64.5272,64.5478,35634.0
2015-07-15 13:50:00,93.91,93.94,93.8,93.9,31460.0,64.5547,64.5753,64.4791,64.5478,31460.0
2015-07-15 14:00:00,93.91,93.93,93.8,93.81,74637.0,64.5547,64.5684,64.4791,64.486,74637.0
2015-07-15 14:10:00,93.83,93.95,93.8,93.9,56837.0,64.4997,64.5822,64.4791,64.5478,56837.0
2015-07-15 14:20:00,93.89,93.94,93.78,93.93,85227.0,64.5409,64.5753,64.4653,64.5684,85227.0
2015-07-15 14:30:00,93.92,93.93,93.75,93.76,32971.0,64.5616,64.5684,64.4447,64.4516,32971.0
2015-07-15 14:40:00,93.76,93.84,93.5,93.54,70246.0,64.4516,64.5066,64.2729,64.3004,70246.0
2015-07-15 14:50:00,93.56,93.7,93.47,93.67,49580.0,64.3141,64.4103,64.2522,64.3897,49580.0
2015-07-15 15:00:00,93.69,93.74,93.62,93.63,39087.0,64.4035,64.4378,64.3553,64.3622,39087.0
2015-07-15 15:10:00,93.62,93.75,93.55,93.75,43621.0,64.3553,64.4447,64.3072,64.4447,43621.0
2015-07-15 15:20:00,93.73,93.82,93.69,93.82,37908.0,64.431,64.4928,64.4035,64.4928,37908.0
2015-07-15 15:30:00,93.82,94.04,93.79,93.96,87909.0,64.4928,64.6441,64.4722,64.5891,87909.0
2015-07-15 15:40:00,93.97,94.01,93.89,93.9,73233.0,64.5959,64.6234,64.5409,64.5478,73233.0
2015-07-15 15:50:00,93.88,93.99,93.62,93.95,242202.0,64.5341,64.6097,64.3553,64.5822,242202.0
2015-07-16 09:30:00,94.95,95.0,94.39,94.74,435619.0,65.2696,65.304,64.8847,65.1252,435619.0
2015-07-16 09:40:00,94.85,95.0,94.68,94.71,89258.0,65.2009,65.304,65.084,65.1046,89258.0
2015-07-16 09:50:00,94.7,94.76,94.46,94.7,100367.0,65.0977,65.139,64.9328,65.0977,100367.0
2015-07-16 10:00:00,94.7,94.92,94.62,94.89,279173.0,65.0977,65.249,65.0428,65.2284,279173.0
2015-07-16 10:10:00,94.88,95.0,94.87,94.99,157288.0,65.2215,65.304,65.2146,65.2971,157288.0
2015-07-16 10:20:00,94.98,95.02,94.86,94.96,161879.0,65.2902,65.3177,65.2077,65.2765,161879.0
2015-07-16 10:30:00,94.92,95.01,94.85,94.91,134588.0,65.249,65.3108,65.2009,65.2421,134588.0
2015-07-16 10:40:00,94.92,95.0,94.87,94.94,84054.0,65.249,65.304,65.2146,65.2627,84054.0
2015-07-16 10:50:00,94.94,94.97,94.89,94.89,46408.0,65.2627,65.2833,65.2284,65.2284,46408.0
2015-07-16 11:00:00,94.89,95.0,94.88,94.99,68636.0,65.2284,65.304,65.2215,65.2971,68636.0
2015-07-16 11:10:00,94.99,95.0,94.87,94.98,53752.0,65.2971,65.304,65.2146,65.2902,53752.0
2015-07-16 11:20:00,94.99,95.01,94.86,94.95,252210.0,65.2971,65.3108,65.2077,65.2696,252210.0
2015-07-16 11:30:00,94.95,95.27,94.94,95.25,186474.0,65.2696,65.4896,65.2627,65.4758,186474.0
2015-07-16 11:40:00,95.26,95.48,95.06,95.45,115430.0,65.4827,65.6339,65.3452,65.6133,115430.0
2015-07-16 11:50:00,95.45,95.47,95.23,95.42,159531.0,65.6133,65.6271,65.4621,65.5927,159531.0
2015-07-16 12:00:00,95.42,95.57,95.38,95.51,145558.0,65.5927,65.6958,65.5652,65.6546,145558.0
2015-07-16 12:10:00,95.52,95.63,95.47,95.63,100243.0,65.6614,65.737,65.6271,65.737,100243.0
2015-07-16 12:20:00,95.62,95.75,95.53,95.61,96214.0,65.7302,65.8195,65.6683,65.7233,96214.0
2015-07-16 12:30:00,95.61,95.85,95.46,95.85,86506.0,65.7233,65.8883,65.6202,65.8883,86506.0
2015-07-16 12:40:00,95.84,96.0,95.81,95.9,135474.0,65.8814,65.9914,65.8608,65.9226,135474.0
2015-07-16 12:50:00,95.91,95.97,95.76,95.91,78302.0,65.9295,65.9708,65.8264,65.9295,78302.0
2015-07-16 13:00:00,95.92,96.03,95.91,96.0,105042.0,65.9364,66.012,65.9295,65.9914,105042.0
2015-07-16 13:10:00,95.99,96.09,95.96,96.03,118949.0,65.9845,66.0532,65.9639,66.012,118949.0
2015-07-16 13:20:00,96.03,96.17,96.01,96.07,72382.0,66.012,66.1082,65.9983,66.0395,72382.0
2015-07-16 13:30:00,96.09,96.11,95.89,95.95,72615.0,66.0532,66.067,65.9158,65.957,72615.0
2015-07-16 13:40:00,95.95,96.01,95.89,95.91,42044.0,65.957,65.9983,65.9158,65.9295,42044.0
2015-07-16 13:50:00,95.91,95.97,95.73,95.74,49133.0,65.9295,65.9708,65.8058,65.8127,49133.0
2015-07-16 14:00:00,95.75,95.9,95.72,95.87,45686.0,65.8195,65.9226,65.7989,65.902,45686.0
2015-07-16 14:10:00,95.87,95.96,95.87,95.93,37134.0,65.902,65.9639,65.902,65.9433,37134.0
2015-07-16 14:20:00,95.92,96.01,95.9,96.01,39531.0,65.9364,65.9983,65.9226,65.9983,39531.0
2015-07-16 14:30:00,96.0,96.02,95.94,96.01,54922.0,65.9914,66.0051,65.9501,65.9983,54922.0
2015-07-16 14:40:00,96.01,96.01,95.94,95.97,59889.0,65.9983,65.9983,65.9501,65.9708,59889.0
2015-07-16 14:50:00,95.96,95.99,95.85,95.9,48233.0,65.9639,65.9845,65.8883,65.9226,48233.0
2015-07-16 15:00:00,95.9,95.96,95.88,95.91,53330.0,65.9226,65.9639,65.9089,65.9295,53330.0
2015-07-16 15:10:00,95.9,96.06,95.89,95.98,154237.0,65.9226,66.0326,65.9158,65.9776,154237.0
2015-07-16 15:20:00,95.97,96.14,95.97,96.11,80959.0,65.9708,66.0876,65.9708,66.067,80959.0
2015-07-16 15:30:00,96.1,96.14,96.03,96.06,79399.0,66.0601,66.0876,66.012,66.0326,79399.0
2015-07-16 15:40:00,96.07,96.07,95.93,96.02,100325.0,66.0395,66.0395,65.9433,66.0051,100325.0
2015-07-16 15:50:00,96.03,96.22,96.02,96.1,317436.0,66.012,66.1426,66.0051,66.0601,317436.0
2015-07-17 09:30:00,95.66,95.86,95.12,95.53,304557.0,65.7577,65.8951,65.3865,65.6683,304557.0
2015-07-17 09:40:00,95.53,95.6,95.34,95.6,70043.0,65.6683,65.7164,65.5377,65.7164,70043.0
2015-07-17 09:50:00,95.6,95.91,95.6,95.81,38648.0,65.7164,65.9295,65.7164,65.8608,38648.0
2015-07-17 10:00:00,95.79,95.98,95.76,95.83,51855.0,65.847,65.9776,65.8264,65.8745,51855.0
2015-07-17 10:10:00,95.81,95.89,95.64,95.76,41705.0,65.8608,65.9158,65.7439,65.8264,41705.0
2015-07-17 10:20:00,95.75,95.86,95.64,95.86,33992.0,65.8195,65.8951,65.7439,65.8951,33992.0
2015-07-17 10:30:00,95.84,95.98,95.8,95.85,65162.0,65.8814,65.9776,65.8539,65.8883,65162.0
2015-07-17 10:40:00,95.87,95.93,95.8,95.92,60920.0,65.902,65.9433,65.8539,65.9364,60920.0
2015-07-17 10:50:00,95.91,95.98,95.87,95.95,38990.0,65.9295,65.9776,65.902,65.957,38990.0
2015-07-17 11:00:00,95.95,95.97,95.82,95.82,46772.0,65.957,65.9708,65.8676,65.8676,46772.0
2015-07-17 11:10:00,95.83,95.87,95.74,95.79,28480.0,65.8745,65.902,65.8127,65.847,28480.0
2015-07-17 11:20:00,95.82,95.91,95.79,95.89,42638.0,65.8676,65.9295,65.847,65.9158,42638.0
2015-07-17 11:30:00,95.9,96.0,95.85,95.98,53205.0,65.9226,65.9914,65.8883,65.9776,53205.0
2015-07-17 11:40:00,95.97,96.02,95.9,95.93,36184.0,65.9708,66.0051,65.9226,65.9433,36184.0
2015-07-17 11:50:00,95.94,95.99,95.85,95.94,26323.0,65.9501,65.9845,65.8883,65.9501,26323.0
2015-07-17 12:00:00,95.94,95.94,95.86,95.9,21788.0,65.9501,65.9501,65.8951,65.9226,21788.0
2015-07-17 12:10:00,95.87,95.94,95.86,95.88,19211.0,65.902,65.9501,65.8951,65.9089,19211.0
2015-07-17 12:20:00,95.87,95.91,95.8,95.8,31829.0,65.902,65.9295,65.8539,65.8539,31829.0
2015-07-17 12:30:00,95.81,95.81,95.72,95.75,24173.0,65.8608,65.8608,65.7989,65.8195,24173.0
2015-07-17 12:40:00,95.73,95.86,95.71,95.86,29300.0,65.8058,65.8951,65.792,65.8951,29300.0
2015-07-17 12:50:00,95.84,95.85,95.78,95.81,17714.0,65.8814,65.8883,65.8402,65.8608,17714.0
2015-07-17 13:00:00,95.79,95.86,95.76,95.82,15053.0,65.847,65.8951,65.8264,65.8676,15053.0
2015-07-17 13:10:00,95.84,95.84,95.75,95.8,13799.0,65.8814,65.8814,65.8195,65.8539,13799.0
2015-07-17 13:20:00,95.78,95.82,95.71,95.74,16393.0,65.8402,65.8676,65.792,65.8127,16393.0
2015-07-17 13:30:00,95.74,95.77,95.68,95.68,34409.0,65.8127,65.8333,65.7714,65.7714,34409.0
2015-07-17 13:40:00,95.67,95.74,95.65,95.66,23471.0,65.7645,65.8127,65.7508,65.7577,23471.0
2015-07-17 13:50:00,95.65,95.7,95.6,95.68,21692.0,65.7508,65.7852,65.7164,65.7714,21692.0
2015-07-17 14:00:00,95.69,95.78,95.67,95.69,35234.0,65.7783,65.8402,65.7645,65.7783,35234.0
2015-07-17 14:10:00,95.67,95.69,95.63,95.66,32283.0,65.7645,65.7783,65.737,65.7577,32283.0
2015-07-17 14:20:00,95.65,95.72,95.62,95.7,49643.0,65.7508,65.7989,65.7302,65.7852,49643.0
2015-07-17 14:30:00,95.7,95.72,95.63,95.7,33694.0,65.7852,65.7989,65.737,65.7852,33694.0
2015-07-17 14:40:00,95.68,95.72,95.6,95.72,45526.0,65.7714,65.7989,65.7164,65.7989,45526.0
2015-07-17 14:50:00,95.71,95.73,95.6,95.62,23059.0,65.792,65.8058,65.7164,65.7302,23059.0
2015-07-17 15:00:00,95.62,95.66,95.56,95.61,23385.0,65.7302,65.7577,65.6889,65.7233,23385.0
2015-07-17 15:10:00,95.61,95.64,95.56,95.63,22439.0,65.7233,65.7439,65.6889,65.737,22439.0
2015-07-17 15:20:00,95.63,95.76,95.6,95.75,24291.0,65.737,65.8264,65.7164,65.8195,24291.0
2015-07-17 15:30:00,95.76,95.86,95.74,95.8,67923.0,65.8264,65.8951,65.8127,65.8539,67923.0
2015-07-17 15:40:00,95.79,95.81,95.74,95.81,47325.0,65.847,65.8608,65.8127,65.8608,47325.0
2015-07-17 15:50:00,95.82,95.84,95.66,95.75,225689.0,65.8676,65.8814,65.7577,65.8195,225689.0
2015-07-20 09:30:00,95.23,95.74,94.68,95.27,143910.0,65.4621,65.8127,65.084,65.4896,143910.0
2015-07-20 09:40:00,95.25,95.52,95.15,95.33,21774.0,65.4758,65.6614,65.4071,65.5308,21774.0
2015-07-20 09:50:00,95.36,95.74,95.32,95.51,39634.0,65.5514,65.8127,65.5239,65.6546,39634.0
2015-07-20 10:00:00,95.51,95.66,95.41,95.53,30121.0,65.6546,65.7577,65.5858,65.6683,30121.0
2015-07-20 10:10:00,95.5,95.58,95.33,95.38,33365.0,65.6477,65.7027,65.5308,65.5652,33365.0
2015-07-20 10:20:00,95.37,95.46,95.17,95.43,24758.0,65.5583,65.6202,65.4208,65.5996,24758.0
2015-07-20 10:30:00,95.4,95.52,95.3,95.49,30158.0,65.5789,65.6614,65.5102,65.6408,30158.0
2015-07-20 10:40:00,95.5,95.5,95.31,95.35,23556.0,65.6477,65.6477,65.5171,65.5446,23556.0
2015-07-20 10:50:00,95.36,95.62,95.34,95.6,25775.0,65.5514,65.7302,65.5377,65.7164,25775.0
2015-07-20 11:00:00,95.6,95.72,95.57,95.69,14536.0,65.7164,65.7989,65.6958,65.7783,14536.0
2015-07-20 11:10:00,95.67,95.74,95.62,95.69,17235.0,65.7645,65.8127,65.7302,65.7783,17235.0
2015-07-20 11:20:00,95.68,95.75,95.67,95.71,13674.0,65.7714,65.8195,65.7645,65.792,13674.0
2015-07-20 11:30:00,95.71,95.72,95.46,95.6,29713.0,65.792,65.7989,65.6202,65.7164,29713.0
2015-07-20 11:40:00,95.6,95.67,95.58,95.61,15584.0,65.7164,65.7645,65.7027,65.7233,15584.0
2015-07-20 11:50:00,95.61,95.62,95.42,95.5,18729.0,65.7233,65.7302,65.5927,65.6477,18729.0
2015-07-20 12:00:00,95.49,95.58,95.45,95.58,18776.0,65.6408,65.7027,65.6133,65.7027,18776.0
2015-07-20 12:10:00,95.59,95.7,95.59,95.61,14077.0,65.7095,65.7852,65.7095,65.7233,14077.0
2015-07-20 12:20:00,95.61,95.69,95.61,95.68,23846.0,65.7233,65.7783,65.7233,65.7714,23846.0
2015-07-20 12:30:00,95.69,95.77,95.69,95.72,14862.0,65.7783,65.8333,65.7783,65.7989,14862.0
2015-07-20 12:40:00,95.73,95.83,95.68,95.72,15763.0,65.8058,65.8745,65.7714,65.7989,15763.0
2015-07-20 12:50:00,95.72,95.73,95.6,95.61,34545.0,65.7989,65.8058,65.7164,65.7233,34545.0
2015-07-20 13:00:00,95.62,95.67,95.6,95.61,22657.0,65.7302,65.7645,65.7164,65.7233,22657.0
2015-07-20 13:10:00,95.6,95.7,95.6,95.67,20984.0,65.7164,65.7852,65.7164,65.7645,20984.0
2015-07-20 13:20:00,95.67,95.8,95.67,95.79,31723.0,65.7645,65.8539,65.7645,65.847,31723.0
2015-07-20 13:30:00,95.79,95.8,95.72,95.74,26631.0,65.847,65.8539,65.7989,65.8127,26631.0
2015-07-20 13:40:00,95.75,95.75,95.59,95.6,26704.0,65.8195,65.8195,65.7095,65.7164,26704.0
2015-07-20 13:50:00,95.6,95.62,95.53,95.58,25391.0,65.7164,65.7302,65.6683,65.7027,25391.0
2015-07-20 14:00:00,95.57,95.68,95.57,95.63,29446.0,65.6958,65.7714,65.6958,65.737,29446.0
2015-07-20 14:10:00,95.63,95.7,95.51,95.57,53965.0,65.737,65.7852,65.6546,65.6958,53965.0
2015-07-20 14:20:00,95.58,95.88,95.58,95.84,34995.0,65.7027,65.9089,65.7027,65.8814,34995.0
2015-07-20 14:30:00,95.84,95.91,95.8,95.83,28375.0,65.8814,65.9295,65.8539,65.8745,28375.0
2015-07-20 14:40:00,95.83,95.87,95.72,95.79,55928.0,65.8745,65.902,65.7989,65.847,55928.0
2015-07-20 14:50:00,95.79,95.85,95.78,95.78,31923.0,65.847,65.8883,65.8402,65.8402,31923.0
2015-07-20 15:00:00,95.79,95.81,95.69,95.72,47109.0,65.847,65.8608,65.7783,65.7989,47109.0
2015-07-20 15:10:00,95.72,95.81,95.69,95.69,36160.0,65.7989,65.8608,65.7783,65.7783,36160.0
2015-07-20 15:20:00,95.7,95.74,95.64,95.66,34608.0,65.7852,65.8127,65.7439,65.7577,34608.0
2015-07-20 15:30:00,95.66,95.81,95.65,95.71,76142.0,65.7577,65.8608,65.7508,65.792,76142.0
2015-07-20 15:40:00,95.72,95.72,95.6,95.7,46196.0,65.7989,65.7989,65.7164,65.7852,46196.0
2015-07-20 15:50:00,95.7,95.77,95.6,95.64,185731.0,65.7852,65.8333,65.7164,65.7439,185731.0
2015-07-21 09:30:00,95.56,95.69,95.29,95.4,43168.0,65.6889,65.7783,65.5033,65.5789,43168.0
2015-07-21 09:40:00,95.32,95.72,95.3,95.7,24182.0,65.5239,65.7989,65.5102,65.7852,24182.0
2015-07-21 09:50:00,95.71,95.73,95.46,95.55,13720.0,65.792,65.8058,65.6202,65.682,13720.0
2015-07-21 10:00:00,95.56,95.58,95.32,95.32,25966.0,65.6889,65.7027,65.5239,65.5239,25966.0
2015-07-21 10:10:00,95.3,95.32,95.2,95.3,22954.0,65.5102,65.5239,65.4415,65.5102,22954.0
2015-07-21 10:20:00,95.31,95.34,95.16,95.2,29303.0,65.5171,65.5377,65.414,65.4415,29303.0
2015-07-21 10:30:00,95.2,95.25,95.06,95.2,60263.0,65.4415,65.4758,65.3452,65.4415,60263.0
2015-07-21 10:40:00,95.19,95.19,95.04,95.06,26098.0,65.4346,65.4346,65.3315,65.3452,26098.0
2015-07-21 10:50:00,95.05,95.25,94.96,95.23,35944.0,65.3383,65.4758,65.2765,65.4621,35944.0
2015-07-21 11:00:00,95.23,95.28,95.17,95.27,39034.0,65.4621,65.4964,65.4208,65.4896,39034.0
2015-07-21 11:10:00,95.29,95.34,95.2,95.2,32299.0,65.5033,65.5377,65.4415,65.4415,32299.0
2015-07-21 11:20:00,95.18,95.2,95.07,95.09,26920.0,65.4277,65.4415,65.3521,65.3658,26920.0
2015-07-21 11:30:00,95.08,95.21,95.08,95.13,35075.0,65.359,65.4483,65.359,65.3933,35075.0
2015-07-21 11:40:00,95.13,95.15,95.04,95.07,40837.0,65.3933,65.4071,65.3315,65.3521,40837.0
2015-07-21 11:50:00,95.07,95.09,95.0,95.03,28475.0,65.3521,65.3658,65.304,65.3246,28475.0
2015-07-21 12:00:00,95.03,95.08,94.99,95.01,33654.0,65.3246,65.359,65.2971,65.3108,33654.0
2015-07-21 12:10:00,95.02,95.05,94.98,95.02,21590.0,65.3177,65.3383,65.2902,65.3177,21590.0
2015-07-21 12:20:00,95.01,95.11,94.98,95.06,48132.0,65.3108,65.3796,65.2902,65.3452,48132.0
2015-07-21 12:30:00,95.04,95.24,95.04,95.12,87914.0,65.3315,65.4689,65.3315,65.3865,87914.0
2015-07-21 12:40:00,95.14,95.21,95.03,95.1,39315.0,65.4002,65.4483,65.3246,65.3727,39315.0
2015-07-21 12:50:00,95.09,95.16,95.07,95.16,34745.0,65.3658,65.414,65.3521,65.414,34745.0
2015-07-21 13:00:00,95.16,95.16,95.0,95.07,31671.0,65.414,65.414,65.304,65.3521,31671.0
2015-07-21 13:10:00,95.07,95.16,95.04,95.14,27964.0,65.3521,65.414,65.3315,65.4002,27964.0
2015-07-21 13:20:00,95.15,95.16,95.05,95.07,27492.0,65.4071,65.414,65.3383,65.3521,27492.0
2015-07-21 13:30:00,95.07,95.14,94.98,95.13,30519.0,65.3521,65.4002,65.2902,65.3933,30519.0
2015-07-21 13:40:00,95.12,95.23,95.12,95.2,38657.0,65.3865,65.4621,65.3865,65.4415,38657.0
2015-07-21 13:50:00,95.19,95.26,95.17,95.24,33853.0,65.4346,65.4827,65.4208,65.4689,33853.0
2015-07-21 14:00:00,95.23,95.24,95.16,95.22,39625.0,65.4621,65.4689,65.414,65.4552,39625.0
2015-07-21 14:10:00,95.22,95.42,95.2,95.42,39914.0,65.4552,65.5927,65.4415,65.5927,39914.0
2015-07-21 14:20:00,95.41,95.53,95.39,95.51,29671.0,65.5858,65.6683,65.5721,65.6546,29671.0
2015-07-21 14:30:00,95.52,95.56,95.47,95.52,40779.0,65.6614,65.6889,65.6271,65.6614,40779.0
2015-07-21 14:40:00,95.51,95.55,95.43,95.46,31117.0,65.6546,65.682,65.5996,65.6202,31117.0
2015-07-21 14:50:00,95.44,95.44,95.29,95.35,39060.0,65.6064,65.6064,65.5033,65.5446,39060.0
2015-07-21 15:00:00,95.37,95.46,95.33,95.45,45248.0,65.5583,65.6202,65.5308,65.6133,45248.0
2015-07-21 15:10:00,95.45,95.62,95.42,95.55,46430.0,65.6133,65.7302,65.5927,65.682,46430.0
2015-07-21 15:20:00,95.53,95.58,95.48,95.53,37734.0,65.6683,65.7027,65.6339,65.6683,37734.0
2015-07-21 15:30:00,95.53,95.71,95.5,95.67,61195.0,65.6683,65.792,65.6477,65.7645,61195.0
2015-07-21 15:40:00,95.68,95.82,95.62,95.81,89788.0,65.7714,65.8676,65.7302,65.8608,89788.0
2015-07-21 15:50:00,95.79,95.85,95.66,95.66,183121.0,65.847,65.8883,65.7577,65.7577,183121.0
2015-07-22 09:30:00,96.55,96.81,96.19,96.27,199638.0,66.3695,66.5482,66.122,66.177,199638.0
2015-07-22 09:40:00,96.35,96.48,96.23,96.26,160968.0,66.232,66.3213,66.1495,66.1701,160968.0
2015-07-22 09:50:00,96.27,96.56,96.26,96.5,150376.0,66.177,66.3763,66.1701,66.3351,150376.0
2015-07-22 10:00:00,96.51,96.85,96.47,96.85,71387.0,66.342,66.5757,66.3145,66.5757,71387.0
2015-07-22 10:10:00,96.85,97.02,96.78,96.82,148510.0,66.5757,66.6925,66.5276,66.5551,148510.0
2015-07-22 10:20:00,96.84,97.01,96.56,96.76,94220.0,66.5688,66.6857,66.3763,66.5138,94220.0
2015-07-22 10:30:00,96.76,96.9,96.73,96.86,149853.0,66.5138,66.6101,66.4932,66.5826,149853.0
2015-07-22 10:40:00,96.86,96.89,96.66,96.78,35173.0,66.5826,66.6032,66.4451,66.5276,35173.0
2015-07-22 10:50:00,96.78,96.95,96.69,96.88,42547.0,66.5276,66.6444,66.4657,66.5963,42547.0
2015-07-22 11:00:00,96.88,96.91,96.76,96.8,41527.0,66.5963,66.6169,66.5138,66.5413,41527.0
2015-07-22 11:10:00,96.81,96.81,96.47,96.48,43677.0,66.5482,66.5482,66.3145,66.3213,43677.0
2015-07-22 11:20:00,96.49,96.52,96.38,96.41,49599.0,66.3282,66.3488,66.2526,66.2732,49599.0
2015-07-22 11:30:00,96.43,96.47,96.14,96.17,96727.0,66.287,66.3145,66.0876,66.1082,96727.0
2015-07-22 11:40:00,96.18,96.44,96.18,96.31,36980.0,66.1151,66.2938,66.1151,66.2045,36980.0
2015-07-22 11:50:00,96.3,96.39,96.09,96.39,93432.0,66.1976,66.2595,66.0532,66.2595,93432.0
2015-07-22 12:00:00,96.41,96.65,96.39,96.5,36463.0,66.2732,66.4382,66.2595,66.3351,36463.0
2015-07-22 12:10:00,96.48,96.56,96.42,96.51,57629.0,66.3213,66.3763,66.2801,66.342,57629.0
2015-07-22 12:20:00,96.51,96.59,96.44,96.52,27527.0,66.342,66.397,66.2938,66.3488,27527.0
2015-07-22 12:30:00,96.51,96.69,96.5,96.64,34990.0,66.342,66.4657,66.3351,66.4313,34990.0
2015-07-22 12:40:00,96.64,96.64,96.53,96.55,49842.0,66.4313,66.4313,66.3557,66.3695,49842.0
2015-07-22 12:50:00,96.55,96.61,96.51,96.61,62303.0,66.3695,66.4107,66.342,66.4107,62303.0
2015-07-22 13:00:00,96.61,96.83,96.57,96.81,43529.0,66.4107,66.5619,66.3832,66.5482,43529.0
2015-07-22 13:10:00,96.82,97.01,96.8,96.98,81767.0,66.5551,66.6857,66.5413,66.665,81767.0
2015-07-22 13:20:00,96.98,97.01,96.87,96.99,52250.0,66.665,66.6857,66.5894,66.6719,52250.0
2015-07-22 13:30:00,97.0,97.01,96.98,97.0,122939.0,66.6788,66.6857,66.665,66.6788,122939.0
2015-07-22 13:40:00,96.99,96.99,96.8,96.8,37278.0,66.6719,66.6719,66.5413,66.5413,37278.0
2015-07-22 13:50:00,96.79,96.82,96.75,96.79,37296.0,66.5344,66.5551,66.5069,66.5344,37296.0
2015-07-22 14:00:00,96.79,96.81,96.61,96.65,53969.0,66.5344,66.5482,66.4107,66.4382,53969.0
2015-07-22 14:10:00,96.64,96.82,96.64,96.81,70914.0,66.4313,66.5551,66.4313,66.5482,70914.0
2015-07-22 14:20:00,96.81,96.83,96.75,96.81,67464.0,66.5482,66.5619,66.5069,66.5482,67464.0
2015-07-22 14:30:00,96.81,96.91,96.75,96.89,66185.0,66.5482,66.6169,66.5069,66.6032,66185.0
2015-07-22 14:40:00,96.9,96.92,96.64,96.66,69686.0,66.6101,66.6238,66.4313,66.4451,69686.0
2015-07-22 14:50:00,96.66,96.73,96.56,96.64,61627.0,66.4451,66.4932,66.3763,66.4313,61627.0
2015-07-22 15:00:00,96.64,96.67,96.63,96.65,71589.0,66.4313,66.4519,66.4245,66.4382,71589.0
2015-07-22 15:10:00,96.65,96.65,96.5,96.57,65005.0,66.4382,66.4382,66.3351,66.3832,65005.0
2015-07-22 15:20:00,96.57,96.57,96.44,96.5,97175.0,66.3832,66.3832,66.2938,66.3351,97175.0
2015-07-22 15:30:00,96.5,96.51,96.42,96.45,81042.0,66.3351,66.342,66.2801,66.3007,81042.0
2015-07-22 15:40:00,96.44,96.55,96.43,96.54,101583.0,66.2938,66.3695,66.287,66.3626,101583.0
2015-07-22 15:50:00,96.53,96.67,96.48,96.64,227893.0,66.3557,66.4519,66.3213,66.4313,227893.0
2015-07-23 09:30:00,96.86,96.87,96.31,96.34,79181.0,66.5826,66.5894,66.2045,66.2251,79181.0
2015-07-23 09:40:00,96.26,96.62,96.18,96.49,32701.0,66.1701,66.4176,66.1151,66.3282,32701.0
2015-07-23 09:50:00,96.5,96.6,96.2,96.26,22550.0,66.3351,66.4038,66.1289,66.1701,22550.0
2015-07-23 10:00:00,96.27,96.5,96.1,96.18,194526.0,66.177,66.3351,66.0601,66.1151,194526.0
2015-07-23 10:10:00,96.12,96.2,96.04,96.11,26177.0,66.0739,66.1289,66.0189,66.067,26177.0
2015-07-23 10:20:00,96.1,96.3,96.08,96.19,21851.0,66.0601,66.1976,66.0464,66.122,21851.0
2015-07-23 10:30:00,96.21,96.45,96.19,96.39,22007.0,66.1357,66.3007,66.122,66.2595,22007.0
2015-07-23 10:40:00,96.38,96.61,96.38,96.47,28101.0,66.2526,66.4107,66.2526,66.3145,28101.0
2015-07-23 10:50:00,96.46,96.46,96.31,96.44,20020.0,66.3076,66.3076,66.2045,66.2938,20020.0
2015-07-23 11:00:00,96.44,96.49,96.35,96.35,15959.0,66.2938,66.3282,66.232,66.232,15959.0
2015-07-23 11:10:00,96.35,96.39,96.14,96.15,46507.0,66.232,66.2595,66.0876,66.0945,46507.0
2015-07-23 11:20:00,96.14,96.16,95.99,96.06,30215.0,66.0876,66.1014,65.9845,66.0326,30215.0
2015-07-23 11:30:00,96.04,96.1,95.98,96.0,25864.0,66.0189,66.0601,65.9776,65.9914,25864.0
2015-07-23 11:40:00,95.99,96.01,95.87,95.91,23525.0,65.9845,65.9983,65.902,65.9295,23525.0
2015-07-23 11:50:00,95.9,95.9,95.72,95.83,26233.0,65.9226,65.9226,65.7989,65.8745,26233.0
2015-07-23 12:00:00,95.83,95.83,95.65,95.74,20504.0,65.8745,65.8745,65.7508,65.8127,20504.0
2015-07-23 12:10:00,95.71,95.74,95.62,95.65,21993.0,65.792,65.8127,65.7302,65.7508,21993.0
2015-07-23 12:20:00,95.65,95.72,95.6,95.66,28282.0,65.7508,65.7989,65.7164,65.7577,28282.0
2015-07-23 12:30:00,95.66,95.76,95.62,95.75,21273.0,65.7577,65.8264,65.7302,65.8195,21273.0
2015-07-23 12:40:00,95.77,95.85,95.76,95.8,32251.0,65.8333,65.8883,65.8264,65.8539,32251.0
2015-07-23 12:50:00,95.8,95.87,95.75,95.83,20132.0,65.8539,65.902,65.8195,65.8745,20132.0
2015-07-23 13:00:00,95.84,95.9,95.77,95.9,21620.0,65.8814,65.9226,65.8333,65.9226,21620.0
2015-07-23 13:10:00,95.88,95.95,95.79,95.92,26584.0,65.9089,65.957,65.847,65.9364,26584.0
2015-07-23 13:20:00,95.92,95.93,95.72,95.82,24556.0,65.9364,65.9433,65.7989,65.8676,24556.0
2015-07-23 13:30:00,95.83,95.89,95.74,95.81,24798.0,65.8745,65.9158,65.8127,65.8608,24798.0
2015-07-23 13:40:00,95.8,95.95,95.79,95.95,17379.0,65.8539,65.957,65.847,65.957,17379.0
2015-07-23 13:50:00,95.93,95.99,95.9,95.94,16862.0,65.9433,65.9845,65.9226,65.9501,16862.0
2015-07-23 14:00:00,95.93,95.93,95.67,95.67,78911.0,65.9433,65.9433,65.7645,65.7645,78911.0
2015-07-23 14:10:00,95.69,95.71,95.57,95.6,42019.0,65.7783,65.792,65.6958,65.7164,42019.0
2015-07-23 14:20:00,95.6,95.62,95.52,95.54,37564.0,65.7164,65.7302,65.6614,65.6752,37564.0
2015-07-23 14:30:00,95.54,95.63,95.53,95.62,55956.0,65.6752,65.737,65.6683,65.7302,55956.0
2015-07-23 14:40:00,95.63,95.68,95.55,95.6,38072.0,65.737,65.7714,65.682,65.7164,38072.0
2015-07-23 14:50:00,95.59,95.6,95.45,95.47,57277.0,65.7095,65.7164,65.6133,65.6271,57277.0
2015-07-23 15:00:00,95.46,95.49,95.31,95.39,44373.0,65.6202,65.6408,65.5171,65.5721,44373.0
2015-07-23 15:10:00,95.41,95.41,95.2,95.36,57098.0,65.5858,65.5858,65.4415,65.5514,57098.0
2015-07-23 15:20:00,95.36,95.44,95.26,95.42,48018.0,65.5514,65.6064,65.4827,65.5927,48018.0
2015-07-23 15:30:00,95.43,95.51,95.31,95.5,63392.0,65.5996,65.6546,65.5171,65.6477,63392.0
2015-07-23 15:40:00,95.5,95.52,95.39,95.5,94094.0,65.6477,65.6614,65.5721,65.6477,94094.0
2015-07-23 15:50:00,95.49,95.51,95.3,95.49,140747.0,65.6408,65.6546,65.5102,65.6408,140747.0
2015-07-24 09:30:00,95.61,95.61,95.02,95.11,89338.0,65.7233,65.7233,65.3177,65.3796,89338.0
2015-07-24 09:40:00,95.09,95.37,95.04,95.29,28350.0,65.3658,65.5583,65.3315,65.5033,28350.0
2015-07-24 09:50:00,95.34,95.81,95.33,95.79,73417.0,65.5377,65.8608,65.5308,65.847,73417.0
2015-07-24 10:00:00,95.81,95.81,95.5,95.63,28923.0,65.8608,65.8608,65.6477,65.737,28923.0
2015-07-24 10:10:00,95.62,95.62,95.44,95.53,39824.0,65.7302,65.7302,65.6064,65.6683,39824.0
2015-07-24 10:20:00,95.52,95.57,95.44,95.52,33826.0,65.6614,65.6958,65.6064,65.6614,33826.0
2015-07-24 10:30:00,95.52,95.52,95.37,95.41,20827.0,65.6614,65.6614,65.5583,65.5858,20827.0
2015-07-24 10:40:00,95.4,95.54,95.4,95.47,39585.0,65.5789,65.6752,65.5789,65.6271,39585.0
2015-07-24 10:50:00,95.47,95.55,95.44,95.44,15773.0,65.6271,65.682,65.6064,65.6064,15773.0
2015-07-24 11:00:00,95.43,95.66,95.43,95.66,15822.0,65.5996,65.7577,65.5996,65.7577,15822.0
2015-07-24 11:10:00,95.66,95.71,95.58,95.71,20836.0,65.7577,65.792,65.7027,65.792,20836.0
2015-07-24 11:20:00,95.71,95.84,95.65,95.81,20048.0,65.792,65.8814,65.7508,65.8608,20048.0
2015-07-24 11:30:00,95.83,95.85,95.74,95.76,48283.0,65.8745,65.8883,65.8127,65.8264,48283.0
2015-07-24 11:40:00,95.79,95.86,95.74,95.85,26922.0,65.847,65.8951,65.8127,65.8883,26922.0
2015-07-24 11:50:00,95.86,95.93,95.74,95.78,24157.0,65.8951,65.9433,65.8127,65.8402,24157.0
2015-07-24 12:00:00,95.78,95.78,95.69,95.73,14750.0,65.8402,65.8402,65.7783,65.8058,14750.0
2015-07-24 12:10:00,95.71,95.71,95.55,95.59,22233.0,65.792,65.792,65.682,65.7095,22233.0
2015-07-24 12:20:00,95.61,95.66,95.4,95.42,28377.0,65.7233,65.7577,65.5789,65.5927,28377.0
2015-07-24 12:30:00,95.42,95.52,95.29,95.32,36548.0,65.5927,65.6614,65.5033,65.5239,36548.0
2015-07-24 12:40:00,95.33,95.41,95.29,95.32,28724.0,65.5308,65.5858,65.5033,65.5239,28724.0
2015-07-24 12:50:00,95.3,95.46,95.27,95.33,59516.0,65.5102,65.6202,65.4896,65.5308,59516.0
2015-07-24 13:00:00,95.31,95.52,95.31,95.49,65280.0,65.5171,65.6614,65.5171,65.6408,65280.0
2015-07-24 13:10:00,95.49,95.52,95.4,95.44,22403.0,65.6408,65.6614,65.5789,65.6064,22403.0
2015-07-24 13:20:00,95.42,95.42,95.32,95.37,39536.0,65.5927,65.5927,65.5239,65.5583,39536.0
2015-07-24 13:30:00,95.36,95.41,95.29,95.32,45602.0,65.5514,65.5858,65.5033,65.5239,45602.0
2015-07-24 13:40:00,95.31,95.34,95.19,95.28,43576.0,65.5171,65.5377,65.4346,65.4964,43576.0
2015-07-24 13:50:00,95.33,95.35,95.22,95.22,28794.0,65.5308,65.5446,65.4552,65.4552,28794.0
2015-07-24 14:00:00,95.19,95.28,95.07,95.09,57516.0,65.4346,65.4964,65.3521,65.3658,57516.0
2015-07-24 14:10:00,95.1,95.12,95.01,95.04,40087.0,65.3727,65.3865,65.3108,65.3315,40087.0
2015-07-24 14:20:00,95.04,95.14,94.98,95.12,114881.0,65.3315,65.4002,65.2902,65.3865,114881.0
2015-07-24 14:30:00,95.12,95.16,94.87,95.04,27661.0,65.3865,65.414,65.2146,65.3315,27661.0
2015-07-24 14:40:00,95.04,95.14,95.02,95.06,37709.0,65.3315,65.4002,65.3177,65.3452,37709.0
2015-07-24 14:50:00,95.05,95.13,95.0,95.06,50615.0,65.3383,65.3933,65.304,65.3452,50615.0
2015-07-24 15:00:00,95.06,95.23,95.0,95.13,40532.0,65.3452,65.4621,65.304,65.3933,40532.0
2015-07-24 15:10:00,95.13,95.17,95.09,95.1,43465.0,65.3933,65.4208,65.3658,65.3727,43465.0
2015-07-24 15:20:00,95.13,95.16,95.0,95.03,56675.0,65.3933,65.414,65.304,65.3246,56675.0
2015-07-24 15:30:00,95.04,95.06,94.91,94.93,54013.0,65.3315,65.3452,65.2421,65.2559,54013.0
2015-07-24 15:40:00,94.93,95.09,94.9,95.08,98844.0,65.2559,65.3658,65.2352,65.359,98844.0
2015-07-24 15:50:00,95.07,95.21,95.05,95.14,206275.0,65.3521,65.4483,65.3383,65.4002,206275.0
2015-07-27 09:30:00,94.86,95.44,94.75,95.11,74390.0,65.2077,65.6064,65.1321,65.3796,74390.0
2015-07-27 09:40:00,95.15,95.16,94.77,94.9,38353.0,65.4071,65.414,65.1459,65.2352,38353.0
2015-07-27 09:50:00,94.91,95.09,94.84,94.9,37011.0,65.2421,65.3658,65.194,65.2352,37011.0
2015-07-27 10:00:00,94.86,94.99,94.55,94.65,26620.0,65.2077,65.2971,64.9946,65.0634,26620.0
2015-07-27 10:10:00,94.65,94.9,94.62,94.82,31954.0,65.0634,65.2352,65.0428,65.1802,31954.0
2015-07-27 10:20:00,94.78,94.78,94.39,94.51,37777.0,65.1527,65.1527,64.8847,64.9671,37777.0
2015-07-27 10:30:00,94.49,94.7,94.45,94.66,42920.0,64.9534,65.0977,64.9259,65.0703,42920.0
2015-07-27 10:40:00,94.68,94.75,94.37,94.43,27405.0,65.084,65.1321,64.8709,64.9121,27405.0
2015-07-27 10:50:00,94.41,94.51,94.34,94.42,33779.0,64.8984,64.9671,64.8503,64.9053,33779.0
2015-07-27 11:00:00,94.41,94.5,94.3,94.41,32642.0,64.8984,64.9603,64.8228,64.8984,32642.0
2015-07-27 11:10:00,94.4,94.4,94.09,94.11,42831.0,64.8915,64.8915,64.6784,64.6922,42831.0
2015-07-27 11:20:00,94.15,94.22,94.02,94.02,28348.0,64.7197,64.7678,64.6303,64.6303,28348.0
2015-07-27 11:30:00,94.06,94.06,93.71,93.85,47662.0,64.6578,64.6578,64.4172,64.5134,47662.0
2015-07-27 11:40:00,93.88,94.07,93.82,94.06,34513.0,64.5341,64.6647,64.4928,64.6578,34513.0
2015-07-27 11:50:00,94.05,94.21,94.01,94.17,20728.0,64.6509,64.7609,64.6234,64.7334,20728.0
2015-07-27 12:00:00,94.15,94.17,94.05,94.08,22320.0,64.7197,64.7334,64.6509,64.6716,22320.0
2015-07-27 12:10:00,94.09,94.12,94.05,94.1,18879.0,64.6784,64.6991,64.6509,64.6853,18879.0
2015-07-27 12:20:00,94.11,94.18,94.01,94.03,27889.0,64.6922,64.7403,64.6234,64.6372,27889.0
2015-07-27 12:30:00,94.05,94.19,94.05,94.18,27762.0,64.6509,64.7472,64.6509,64.7403,27762.0
2015-07-27 12:40:00,94.17,94.19,94.1,94.17,18801.0,64.7334,64.7472,64.6853,64.7334,18801.0
2015-07-27 12:50:00,94.16,94.18,94.05,94.1,25360.0,64.7265,64.7403,64.6509,64.6853,25360.0
2015-07-27 13:00:00,94.11,94.16,94.06,94.08,38426.0,64.6922,64.7265,64.6578,64.6716,38426.0
2015-07-27 13:10:00,94.1,94.11,93.94,93.95,33067.0,64.6853,64.6922,64.5753,64.5822,33067.0
2015-07-27 13:20:00,93.95,94.0,93.89,94.0,24227.0,64.5822,64.6166,64.5409,64.6166,24227.0
2015-07-27 13:30:00,94.0,94.12,93.95,94.09,61465.0,64.6166,64.6991,64.5822,64.6784,61465.0
2015-07-27 13:40:00,94.1,94.38,94.07,94.36,39248.0,64.6853,64.8778,64.6647,64.864,39248.0
2015-07-27 13:50:00,94.38,94.58,94.38,94.48,51267.0,64.8778,65.0153,64.8778,64.9465,51267.0
2015-07-27 14:00:00,94.46,94.64,94.41,94.62,39540.0,64.9328,65.0565,64.8984,65.0428,39540.0
2015-07-27 14:10:00,94.6,94.79,94.55,94.76,48697.0,65.029,65.1596,64.9946,65.139,48697.0
2015-07-27 14:20:00,94.78,94.8,94.58,94.68,47455.0,65.1527,65.1665,65.0153,65.084,47455.0
2015-07-27 14:30:00,94.69,94.77,94.61,94.72,36619.0,65.0909,65.1459,65.0359,65.1115,36619.0
2015-07-27 14:40:00,94.72,94.78,94.61,94.77,54742.0,65.1115,65.1527,65.0359,65.1459,54742.0
2015-07-27 14:50:00,94.76,94.84,94.5,94.55,47841.0,65.139,65.194,64.9603,64.9946,47841.0
2015-07-27 15:00:00,94.55,94.62,94.52,94.56,42832.0,64.9946,65.0428,64.974,65.0015,42832.0
2015-07-27 15:10:00,94.58,94.66,94.53,94.56,50124.0,65.0153,65.0703,64.9809,65.0015,50124.0
2015-07-27 15:20:00,94.56,94.62,94.42,94.45,60681.0,65.0015,65.0428,64.9053,64.9259,60681.0
2015-07-27 15:30:00,94.44,94.52,94.41,94.43,85053.0,64.919,64.974,64.8984,64.9121,85053.0
2015-07-27 15:40:00,94.42,94.5,94.36,94.48,105379.0,64.9053,64.9603,64.864,64.9465,105379.0
2015-07-27 15:50:00,94.48,94.48,94.02,94.38,418262.0,64.9465,64.9465,64.6303,64.8778,418262.0
2015-07-28 09:30:00,94.76,95.14,94.5,94.97,157460.0,65.139,65.4002,64.9603,65.2833,157460.0
2015-07-28 09:40:00,95.04,95.15,94.8,94.93,115155.0,65.3315,65.4071,65.1665,65.2559,115155.0
2015-07-28 09:50:00,94.92,95.04,94.68,94.98,65592.0,65.249,65.3315,65.084,65.2902,65592.0
2015-07-28 10:00:00,94.97,95.03,94.74,94.87,55428.0,65.2833,65.3246,65.1252,65.2146,55428.0
2015-07-28 10:10:00,94.89,94.96,94.57,94.6,62906.0,65.2284,65.2765,65.0084,65.029,62906.0
2015-07-28 10:20:00,94.63,94.63,94.4,94.57,64421.0,65.0496,65.0496,64.8915,65.0084,64421.0
2015-07-28 10:30:00,94.62,94.68,94.46,94.59,42844.0,65.0428,65.084,64.9328,65.0221,42844.0
2015-07-28 10:40:00,94.6,94.75,94.57,94.68,26417.0,65.029,65.1321,65.0084,65.084,26417.0
2015-07-28 10:50:00,94.65,94.88,94.64,94.88,55667.0,65.0634,65.2215,65.0565,65.2215,55667.0
2015-07-28 11:00:00,94.87,94.96,94.84,94.87,61209.0,65.2146,65.2765,65.194,65.2146,61209.0
2015-07-28 11:10:00,94.88,95.11,94.87,95.07,24642.0,65.2215,65.3796,65.2146,65.3521,24642.0
2015-07-28 11:20:00,95.05,95.17,94.94,95.11,43660.0,65.3383,65.4208,65.2627,65.3796,43660.0
2015-07-28 11:30:00,95.1,95.15,95.03,95.08,37762.0,65.3727,65.4071,65.3246,65.359,37762.0
2015-07-28 11:40:00,95.08,95.16,95.06,95.15,26034.0,65.359,65.414,65.3452,65.4071,26034.0
2015-07-28 11:50:00,95.15,95.15,94.96,94.97,13596.0,65.4071,65.4071,65.2765,65.2833,13596.0
2015-07-28 12:00:00,95.0,95.24,94.98,95.23,46283.0,65.304,65.4689,65.2902,65.4621,46283.0
2015-07-28 12:10:00,95.23,95.36,95.2,95.32,28264.0,65.4621,65.5514,65.4415,65.5239,28264.0
2015-07-28 12:20:00,95.33,95.47,95.33,95.41,37008.0,65.5308,65.6271,65.5308,65.5858,37008.0
2015-07-28 12:30:00,95.43,95.5,95.36,95.46,27220.0,65.5996,65.6477,65.5514,65.6202,27220.0
2015-07-28 12:40:00,95.48,95.63,95.46,95.59,36064.0,65.6339,65.737,65.6202,65.7095,36064.0
2015-07-28 12:50:00,95.6,95.76,95.6,95.71,28766.0,65.7164,65.8264,65.7164,65.792,28766.0
2015-07-28 13:00:00,95.74,95.94,95.64,95.94,40894.0,65.8127,65.9501,65.7439,65.9501,40894.0
2015-07-28 13:10:00,95.95,96.13,95.92,96.06,61456.0,65.957,66.0807,65.9364,66.0326,61456.0
2015-07-28 13:20:00,96.06,96.07,95.95,95.99,83533.0,66.0326,66.0395,65.957,65.9845,83533.0
2015-07-28 13:30:00,95.99,96.0,95.75,95.8,24746.0,65.9845,65.9914,65.8195,65.8539,24746.0
2015-07-28 13:40:00,95.81,95.93,95.81,95.93,37509.0,65.8608,65.9433,65.8608,65.9433,37509.0
2015-07-28 13:50:00,95.92,96.01,95.87,95.99,38874.0,65.9364,65.9983,65.902,65.9845,38874.0
2015-07-28 14:00:00,95.99,96.24,95.99,96.24,89139.0,65.9845,66.1564,65.9845,66.1564,89139.0
2015-07-28 14:10:00,96.25,96.42,96.15,96.39,48186.0,66.1632,66.2801,66.0945,66.2595,48186.0
2015-07-28 14:20:00,96.38,96.41,96.23,96.23,102653.0,66.2526,66.2732,66.1495,66.1495,102653.0
2015-07-28 14:30:00,96.23,96.29,96.13,96.28,40701.0,66.1495,66.1907,66.0807,66.1839,40701.0
2015-07-28 14:40:00,96.29,96.38,96.26,96.29,85686.0,66.1907,66.2526,66.1701,66.1907,85686.0
2015-07-28 14:50:00,96.28,96.41,96.24,96.39,69131.0,66.1839,66.2732,66.1564,66.2595,69131.0
2015-07-28 15:00:00,96.39,96.4,96.14,96.21,48131.0,66.2595,66.2663,66.0876,66.1357,48131.0
2015-07-28 15:10:00,96.2,96.26,96.12,96.25,62844.0,66.1289,66.1701,66.0739,66.1632,62844.0
2015-07-28 15:20:00,96.23,96.31,96.17,96.18,73961.0,66.1495,66.2045,66.1082,66.1151,73961.0
2015-07-28 15:30:00,96.19,96.23,96.15,96.17,124629.0,66.122,66.1495,66.0945,66.1082,124629.0
2015-07-28 15:40:00,96.18,96.51,96.16,96.34,213836.0,66.1151,66.342,66.1014,66.2251,213836.0
2015-07-28 15:50:00,96.26,96.35,96.18,96.21,251684.0,66.1701,66.232,66.1151,66.1357,251684.0
2015-07-29 09:30:00,95.64,96.3,95.58,96.11,121154.0,65.7439,66.1976,65.7027,66.067,121154.0
2015-07-29 09:40:00,96.02,96.11,95.88,95.99,53317.0,66.0051,66.067,65.9089,65.9845,53317.0
2015-07-29 09:50:00,95.98,96.29,95.94,96.23,66121.0,65.9776,66.1907,65.9501,66.1495,66121.0
2015-07-29 10:00:00,96.25,96.28,96.15,96.26,172185.0,66.1632,66.1839,66.0945,66.1701,172185.0
2015-07-29 10:10:00,96.27,97.27,96.21,97.06,421181.0,66.177,66.8644,66.1357,66.72,421181.0
2015-07-29 10:20:00,97.1,97.18,96.86,96.98,133581.0,66.7475,66.8025,66.5826,66.665,133581.0
2015-07-29 10:30:00,97.02,97.02,96.56,96.6,37366.0,66.6925,66.6925,66.3763,66.4038,37366.0
2015-07-29 10:40:00,96.61,96.68,96.53,96.62,41734.0,66.4107,66.4588,66.3557,66.4176,41734.0
2015-07-29 10:50:00,96.62,96.67,96.5,96.66,31186.0,66.4176,66.4519,66.3351,66.4451,31186.0
2015-07-29 11:00:00,96.68,97.12,96.66,97.0,94642.0,66.4588,66.7613,66.4451,66.6788,94642.0
2015-07-29 11:10:00,97.04,97.09,96.95,96.95,47537.0,66.7063,66.7407,66.6444,66.6444,47537.0
2015-07-29 11:20:00,96.94,97.05,96.9,96.94,29832.0,66.6375,66.7132,66.6101,66.6375,29832.0
2015-07-29 11:30:00,96.96,97.05,96.72,96.72,48000.0,66.6513,66.7132,66.4863,66.4863,48000.0
2015-07-29 11:40:00,96.71,96.84,96.69,96.74,68991.0,66.4794,66.5688,66.4657,66.5001,68991.0
2015-07-29 11:50:00,96.74,96.79,96.7,96.75,29258.0,66.5001,66.5344,66.4726,66.5069,29258.0
2015-07-29 12:00:00,96.74,96.77,96.67,96.72,24944.0,66.5001,66.5207,66.4519,66.4863,24944.0
2015-07-29 12:10:00,96.72,96.87,96.69,96.83,21377.0,66.4863,66.5894,66.4657,66.5619,21377.0
2015-07-29 12:20:00,96.83,96.83,96.69,96.74,72375.0,66.5619,66.5619,66.4657,66.5001,72375.0
2015-07-29 12:30:00,96.74,96.75,96.64,96.74,26489.0,66.5001,66.5069,66.4313,66.5001,26489.0
2015-07-29 12:40:00,96.74,96.76,96.65,96.73,31845.0,66.5001,66.5138,66.4382,66.4932,31845.0
2015-07-29 12:50:00,96.73,96.76,96.56,96.65,33441.0,66.4932,66.5138,66.3763,66.4382,33441.0
2015-07-29 13:00:00,96.63,96.64,96.53,96.57,75158.0,66.4245,66.4313,66.3557,66.3832,75158.0
2015-07-29 13:10:00,96.57,96.63,96.54,96.56,24798.0,66.3832,66.4245,66.3626,66.3763,24798.0
2015-07-29 13:20:00,96.58,96.6,96.53,96.57,21138.0,66.3901,66.4038,66.3557,66.3832,21138.0
2015-07-29 13:30:00,96.58,96.61,96.54,96.61,17445.0,66.3901,66.4107,66.3626,66.4107,17445.0
2015-07-29 13:40:00,96.61,96.62,96.49,96.5,43765.0,66.4107,66.4176,66.3282,66.3351,43765.0
2015-07-29 13:50:00,96.5,96.55,96.49,96.5,33048.0,66.3351,66.3695,66.3282,66.3351,33048.0
2015-07-29 14:00:00,96.5,96.69,96.37,96.49,122699.0,66.3351,66.4657,66.2457,66.3282,122699.0
2015-07-29 14:10:00,96.48,96.58,96.46,96.54,139493.0,66.3213,66.3901,66.3076,66.3626,139493.0
2015-07-29 14:20:00,96.59,96.67,96.58,96.65,51873.0,66.397,66.4519,66.3901,66.4382,51873.0
2015-07-29 14:30:00,96.66,96.67,96.6,96.62,48214.0,66.4451,66.4519,66.4038,66.4176,48214.0
2015-07-29 14:40:00,96.63,97.05,96.63,97.0,61938.0,66.4245,66.7132,66.4245,66.6788,61938.0
2015-07-29 14:50:00,97.0,97.14,96.93,96.96,79367.0,66.6788,66.775,66.6307,66.6513,79367.0
2015-07-29 15:00:00,96.95,96.97,96.85,96.88,104546.0,66.6444,66.6582,66.5757,66.5963,104546.0
2015-07-29 15:10:00,96.89,96.95,96.83,96.84,81106.0,66.6032,66.6444,66.5619,66.5688,81106.0
2015-07-29 15:20:00,96.83,96.95,96.74,96.78,65658.0,66.5619,66.6444,66.5001,66.5276,65658.0
2015-07-29 15:30:00,96.78,96.79,96.52,96.62,89726.0,66.5276,66.5344,66.3488,66.4176,89726.0
2015-07-29 15:40:00,96.63,96.7,96.49,96.49,136933.0,66.4245,66.4726,66.3282,66.3282,136933.0
2015-07-29 15:50:00,96.5,96.72,96.49,96.58,201163.0,66.3351,66.4863,66.3282,66.3901,201163.0
2015-07-30 09:30:00,96.33,96.95,96.15,96.59,93030.0,66.2182,66.6444,66.0945,66.397,93030.0
2015-07-30 09:40:00,96.56,96.56,96.23,96.27,63572.0,66.3763,66.3763,66.1495,66.177,63572.0
2015-07-30 09:50:00,96.3,96.67,96.27,96.32,50394.0,66.1976,66.4519,66.177,66.2114,50394.0
2015-07-30 10:00:00,96.25,96.57,96.25,96.33,59630.0,66.1632,66.3832,66.1632,66.2182,59630.0
2015-07-30 10:10:00,96.32,96.42,96.11,96.42,32962.0,66.2114,66.2801,66.067,66.2801,32962.0
2015-07-30 10:20:00,96.43,96.45,96.34,96.4,27318.0,66.287,66.3007,66.2251,66.2663,27318.0
2015-07-30 10:30:00,96.4,96.54,96.38,96.46,45035.0,66.2663,66.3626,66.2526,66.3076,45035.0
2015-07-30 10:40:00,96.44,96.53,96.4,96.43,29510.0,66.2938,66.3557,66.2663,66.287,29510.0
2015-07-30 10:50:00,96.46,96.64,96.41,96.51,25355.0,66.3076,66.4313,66.2732,66.342,25355.0
2015-07-30 11:00:00,96.51,96.61,96.45,96.52,25113.0,66.342,66.4107,66.3007,66.3488,25113.0
2015-07-30 11:10:00,96.53,96.85,96.53,96.79,25237.0,66.3557,66.5757,66.3557,66.5344,25237.0
2015-07-30 11:20:00,96.8,97.01,96.8,96.86,44961.0,66.5413,66.6857,66.5413,66.5826,44961.0
2015-07-30 11:30:00,96.88,97.0,96.85,96.97,22606.0,66.5963,66.6788,66.5757,66.6582,22606.0
2015-07-30 11:40:00,96.98,97.03,96.88,96.9,76808.0,66.665,66.6994,66.5963,66.6101,76808.0
2015-07-30 11:50:00,96.91,97.01,96.86,96.94,33239.0,66.6169,66.6857,66.5826,66.6375,33239.0
2015-07-30 12:00:00,96.91,96.96,96.82,96.83,25689.0,66.6169,66.6513,66.5551,66.5619,25689.0
2015-07-30 12:10:00,96.83,96.89,96.78,96.78,21643.0,66.5619,66.6032,66.5276,66.5276,21643.0
2015-07-30 12:20:00,96.8,96.94,96.78,96.86,19668.0,66.5413,66.6375,66.5276,66.5826,19668.0
2015-07-30 12:30:00,96.88,96.93,96.84,96.87,19064.0,66.5963,66.6307,66.5688,66.5894,19064.0
2015-07-30 12:40:00,96.87,96.94,96.82,96.89,69930.0,66.5894,66.6375,66.5551,66.6032,69930.0
2015-07-30 12:50:00,96.9,96.98,96.89,96.94,26727.0,66.6101,66.665,66.6032,66.6375,26727.0
2015-07-30 13:00:00,96.94,96.94,96.78,96.84,33735.0,66.6375,66.6375,66.5276,66.5688,33735.0
2015-07-30 13:10:00,96.83,96.84,96.77,96.79,30085.0,66.5619,66.5688,66.5207,66.5344,30085.0
2015-07-30 13:20:00,96.79,96.81,96.71,96.78,21685.0,66.5344,66.5482,66.4794,66.5276,21685.0
2015-07-30 13:30:00,96.78,96.82,96.66,96.76,30052.0,66.5276,66.5551,66.4451,66.5138,30052.0
2015-07-30 13:40:00,96.77,96.82,96.71,96.77,27124.0,66.5207,66.5551,66.4794,66.5207,27124.0
2015-07-30 13:50:00,96.78,96.83,96.72,96.72,37657.0,66.5276,66.5619,66.4863,66.4863,37657.0
2015-07-30 14:00:00,96.75,96.85,96.75,96.75,24473.0,66.5069,66.5757,66.5069,66.5069,24473.0
2015-07-30 14:10:00,96.78,96.79,96.64,96.65,34923.0,66.5276,66.5344,66.4313,66.4382,34923.0
2015-07-30 14:20:00,96.67,96.75,96.63,96.66,26040.0,66.4519,66.5069,66.4245,66.4451,26040.0
2015-07-30 14:30:00,96.67,96.71,96.57,96.69,28633.0,66.4519,66.4794,66.3832,66.4657,28633.0
2015-07-30 14:40:00,96.69,96.71,96.6,96.63,76858.0,66.4657,66.4794,66.4038,66.4245,76858.0
2015-07-30 14:50:00,96.63,96.64,96.53,96.53,56702.0,66.4245,66.4313,66.3557,66.3557,56702.0
2015-07-30 15:00:00,96.52,96.69,96.51,96.67,47819.0,66.3488,66.4657,66.342,66.4519,47819.0
2015-07-30 15:10:00,96.67,96.68,96.59,96.68,37149.0,66.4519,66.4588,66.397,66.4588,37149.0
2015-07-30 15:20:00,96.67,96.75,96.64,96.75,47514.0,66.4519,66.5069,66.4313,66.5069,47514.0
2015-07-30 15:30:00,96.74,96.76,96.63,96.68,59739.0,66.5001,66.5138,66.4245,66.4588,59739.0
2015-07-30 15:40:00,96.67,96.72,96.6,96.72,68500.0,66.4519,66.4863,66.4038,66.4863,68500.0
2015-07-30 15:50:00,96.64,96.72,96.52,96.53,269952.0,66.4313,66.4863,66.3488,66.3557,269952.0
2015-07-31 09:30:00,96.65,96.9,96.03,96.2,113331.0,66.4382,66.6101,66.012,66.1289,113331.0
2015-07-31 09:40:00,96.23,96.26,95.95,95.99,79681.0,66.1495,66.1701,65.957,65.9845,79681.0
2015-07-31 09:50:00,95.97,96.14,95.96,95.97,47527.0,65.9708,66.0876,65.9639,65.9708,47527.0
2015-07-31 10:00:00,95.92,96.23,95.92,96.21,45938.0,65.9364,66.1495,65.9364,66.1357,45938.0
2015-07-31 10:10:00,96.21,96.49,96.21,96.45,49106.0,66.1357,66.3282,66.1357,66.3007,49106.0
2015-07-31 10:20:00,96.45,96.54,96.41,96.44,40244.0,66.3007,66.3626,66.2732,66.2938,40244.0
2015-07-31 10:30:00,96.44,96.44,96.16,96.18,46162.0,66.2938,66.2938,66.1014,66.1151,46162.0
2015-07-31 10:40:00,96.18,96.59,96.16,96.57,28813.0,66.1151,66.397,66.1014,66.3832,28813.0
2015-07-31 10:50:00,96.58,96.64,96.36,96.36,38052.0,66.3901,66.4313,66.2388,66.2388,38052.0
2015-07-31 11:00:00,96.38,96.48,96.33,96.36,48661.0,66.2526,66.3213,66.2182,66.2388,48661.0
2015-07-31 11:10:00,96.35,96.53,96.34,96.49,32932.0,66.232,66.3557,66.2251,66.3282,32932.0
2015-07-31 11:20:00,96.51,96.56,96.32,96.56,36479.0,66.342,66.3763,66.2114,66.3763,36479.0
2015-07-31 11:30:00,96.53,96.81,96.52,96.81,27830.0,66.3557,66.5482,66.3488,66.5482,27830.0
2015-07-31 11:40:00,96.83,96.96,96.76,96.79,32366.0,66.5619,66.6513,66.5138,66.5344,32366.0
2015-07-31 11:50:00,96.81,96.81,96.74,96.75,19356.0,66.5482,66.5482,66.5001,66.5069,19356.0
2015-07-31 12:00:00,96.76,96.85,96.74,96.83,29986.0,66.5138,66.5757,66.5001,66.5619,29986.0
2015-07-31 12:10:00,96.83,96.97,96.82,96.86,28150.0,66.5619,66.6582,66.5551,66.5826,28150.0
2015-07-31 12:20:00,96.88,96.95,96.75,96.81,23865.0,66.5963,66.6444,66.5069,66.5482,23865.0
2015-07-31 12:30:00,96.8,96.86,96.71,96.86,26031.0,66.5413,66.5826,66.4794,66.5826,26031.0
2015-07-31 12:40:00,96.87,96.95,96.86,96.9,21867.0,66.5894,66.6444,66.5826,66.6101,21867.0
2015-07-31 12:50:00,96.88,96.95,96.8,96.86,24710.0,66.5963,66.6444,66.5413,66.5826,24710.0
2015-07-31 13:00:00,96.85,96.95,96.84,96.91,16458.0,66.5757,66.6444,66.5688,66.6169,16458.0
2015-07-31 13:10:00,96.92,96.92,96.74,96.81,25997.0,66.6238,66.6238,66.5001,66.5482,25997.0
2015-07-31 13:20:00,96.81,96.91,96.67,96.72,21186.0,66.5482,66.6169,66.4519,66.4863,21186.0
2015-07-31 13:30:00,96.69,96.7,96.53,96.58,36672.0,66.4657,66.4726,66.3557,66.3901,36672.0
2015-07-31 13:40:00,96.59,96.81,96.53,96.73,41503.0,66.397,66.5482,66.3557,66.4932,41503.0
2015-07-31 13:50:00,96.72,96.87,96.71,96.79,27967.0,66.4863,66.5894,66.4794,66.5344,27967.0
2015-07-31 14:00:00,96.79,96.92,96.7,96.77,29662.0,66.5344,66.6238,66.4726,66.5207,29662.0
2015-07-31 14:10:00,96.75,96.75,96.58,96.65,26426.0,66.5069,66.5069,66.3901,66.4382,26426.0
2015-07-31 14:20:00,96.66,96.85,96.53,96.84,37679.0,66.4451,66.5757,66.3557,66.5688,37679.0
2015-07-31 14:30:00,96.83,96.9,96.61,96.66,40882.0,66.5619,66.6101,66.4107,66.4451,40882.0
2015-07-31 14:40:00,96.67,96.83,96.6,96.79,45464.0,66.4519,66.5619,66.4038,66.5344,45464.0
2015-07-31 14:50:00,96.8,96.83,96.73,96.79,43770.0,66.5413,66.5619,66.4932,66.5344,43770.0
2015-07-31 15:00:00,96.79,96.79,96.63,96.63,46592.0,66.5344,66.5344,66.4245,66.4245,46592.0
2015-07-31 15:10:00,96.61,96.75,96.61,96.75,34977.0,66.4107,66.5069,66.4107,66.5069,34977.0
2015-07-31 15:20:00,96.73,96.75,96.59,96.61,43244.0,66.4932,66.5069,66.397,66.4107,43244.0
2015-07-31 15:30:00,96.62,96.76,96.61,96.71,46783.0,66.4176,66.5138,66.4107,66.4794,46783.0
2015-07-31 15:40:00,96.7,96.76,96.68,96.75,79758.0,66.4726,66.5138,66.4588,66.5069,79758.0
2015-07-31 15:50:00,96.74,96.74,96.17,96.64,377850.0,66.5001,66.5001,66.1082,66.4313,377850.0
2015-08-03 09:30:00,96.12,96.24,95.34,95.47,201623.0,66.0739,66.1564,65.5377,65.6271,201623.0
2015-08-03 09:40:00,95.48,96.19,95.41,96.1,82439.0,65.6339,66.122,65.5858,66.0601,82439.0
2015-08-03 09:50:00,96.09,96.24,95.88,96.05,31378.0,66.0532,66.1564,65.9089,66.0258,31378.0
2015-08-03 10:00:00,96.05,96.19,95.9,95.92,37006.0,66.0258,66.122,65.9226,65.9364,37006.0
2015-08-03 10:10:00,95.96,96.15,95.86,95.86,34231.0,65.9639,66.0945,65.8951,65.8951,34231.0
2015-08-03 10:20:00,95.85,95.91,95.7,95.75,28616.0,65.8883,65.9295,65.7852,65.8195,28616.0
2015-08-03 10:30:00,95.7,95.84,95.59,95.78,30779.0,65.7852,65.8814,65.7095,65.8402,30779.0
2015-08-03 10:40:00,95.77,95.92,95.75,95.88,24735.0,65.8333,65.9364,65.8195,65.9089,24735.0
2015-08-03 10:50:00,95.85,95.92,95.66,95.86,45160.0,65.8883,65.9364,65.7577,65.8951,45160.0
2015-08-03 11:00:00,95.88,95.95,95.84,95.95,18639.0,65.9089,65.957,65.8814,65.957,18639.0
2015-08-03 11:10:00,95.94,95.99,95.89,95.92,16104.0,65.9501,65.9845,65.9158,65.9364,16104.0
2015-08-03 11:20:00,95.94,96.02,95.92,95.97,14450.0,65.9501,66.0051,65.9364,65.9708,14450.0
2015-08-03 11:30:00,96.0,96.16,96.0,96.15,16447.0,65.9914,66.1014,65.9914,66.0945,16447.0
2015-08-03 11:40:00,96.14,96.3,96.14,96.23,11712.0,66.0876,66.1976,66.0876,66.1495,11712.0
2015-08-03 11:50:00,96.21,96.21,96.04,96.06,10227.0,66.1357,66.1357,66.0189,66.0326,10227.0
2015-08-03 12:00:00,96.09,96.12,95.94,96.01,12475.0,66.0532,66.0739,65.9501,65.9983,12475.0
2015-08-03 12:10:00,96.0,96.06,95.75,95.79,78976.0,65.9914,66.0326,65.8195,65.847,78976.0
2015-08-03 12:20:00,95.81,95.96,95.8,95.85,15734.0,65.8608,65.9639,65.8539,65.8883,15734.0
2015-08-03 12:30:00,95.84,95.84,95.51,95.56,24394.0,65.8814,65.8814,65.6546,65.6889,24394.0
2015-08-03 12:40:00,95.53,95.57,95.21,95.28,43872.0,65.6683,65.6958,65.4483,65.4964,43872.0
2015-08-03 12:50:00,95.24,95.31,95.16,95.3,30636.0,65.4689,65.5171,65.414,65.5102,30636.0
2015-08-03 13:00:00,95.28,95.35,95.2,95.2,19382.0,65.4964,65.5446,65.4415,65.4415,19382.0
2015-08-03 13:10:00,95.19,95.23,95.06,95.17,29999.0,65.4346,65.4621,65.3452,65.4208,29999.0
2015-08-03 13:20:00,95.17,95.41,95.17,95.41,19386.0,65.4208,65.5858,65.4208,65.5858,19386.0
2015-08-03 13:30:00,95.39,95.5,95.37,95.42,42910.0,65.5721,65.6477,65.5583,65.5927,42910.0
2015-08-03 13:40:00,95.44,95.62,95.44,95.61,47523.0,65.6064,65.7302,65.6064,65.7233,47523.0
2015-08-03 13:50:00,95.58,95.63,95.5,95.51,22358.0,65.7027,65.737,65.6477,65.6546,22358.0
2015-08-03 14:00:00,95.51,95.63,95.5,95.57,29829.0,65.6546,65.737,65.6477,65.6958,29829.0
2015-08-03 14:10:00,95.59,95.68,95.55,95.6,18233.0,65.7095,65.7714,65.682,65.7164,18233.0
2015-08-03 14:20:00,95.61,95.66,95.54,95.62,38213.0,65.7233,65.7577,65.6752,65.7302,38213.0
2015-08-03 14:30:00,95.62,95.68,95.55,95.68,22055.0,65.7302,65.7714,65.682,65.7714,22055.0
2015-08-03 14:40:00,95.65,95.7,95.52,95.55,18191.0,65.7508,65.7852,65.6614,65.682,18191.0
2015-08-03 14:50:00,95.56,95.62,95.52,95.6,25774.0,65.6889,65.7302,65.6614,65.7164,25774.0
2015-08-03 15:00:00,95.6,95.68,95.55,95.56,35007.0,65.7164,65.7714,65.682,65.6889,35007.0
2015-08-03 15:10:00,95.58,95.63,95.56,95.62,25114.0,65.7027,65.737,65.6889,65.7302,25114.0
2015-08-03 15:20:00,95.61,95.65,95.58,95.61,84094.0,65.7233,65.7508,65.7027,65.7233,84094.0
2015-08-03 15:30:00,95.61,95.77,95.56,95.73,95662.0,65.7233,65.8333,65.6889,65.8058,95662.0
2015-08-03 15:40:00,95.73,95.81,95.68,95.73,121253.0,65.8058,65.8608,65.7714,65.8058,121253.0
2015-08-03 15:50:00,95.73,95.92,95.66,95.91,313137.0,65.8058,65.9364,65.7577,65.9295,313137.0
2015-08-04 09:30:00,96.1,96.11,95.23,95.27,94109.0,66.0601,66.067,65.4621,65.4896,94109.0
2015-08-04 09:40:00,95.25,95.42,95.11,95.2,67859.0,65.4758,65.5927,65.3796,65.4415,67859.0
2015-08-04 09:50:00,95.24,95.32,94.8,94.92,87229.0,65.4689,65.5239,65.1665,65.249,87229.0
2015-08-04 10:00:00,94.93,95.28,94.86,95.09,79874.0,65.2559,65.4964,65.2077,65.3658,79874.0
2015-08-04 10:10:00,95.09,95.48,94.99,95.42,170138.0,65.3658,65.6339,65.2971,65.5927,170138.0
2015-08-04 10:20:00,95.44,95.74,95.42,95.63,144887.0,65.6064,65.8127,65.5927,65.737,144887.0
2015-08-04 10:30:00,95.66,95.67,95.45,95.45,54700.0,65.7577,65.7645,65.6133,65.6133,54700.0
2015-08-04 10:40:00,95.48,95.62,95.41,95.53,45646.0,65.6339,65.7302,65.5858,65.6683,45646.0
2015-08-04 10:50:00,95.51,95.9,95.36,95.37,143298.0,65.6546,65.9226,65.5514,65.5583,143298.0
2015-08-04 11:00:00,95.37,95.47,95.29,95.33,53972.0,65.5583,65.6271,65.5033,65.5308,53972.0
2015-08-04 11:10:00,95.33,95.65,95.33,95.59,167959.0,65.5308,65.7508,65.5308,65.7095,167959.0
2015-08-04 11:20:00,95.56,95.56,95.42,95.52,30606.0,65.6889,65.6889,65.5927,65.6614,30606.0
2015-08-04 11:30:00,95.53,95.54,95.36,95.44,44271.0,65.6683,65.6752,65.5514,65.6064,44271.0
2015-08-04 11:40:00,95.45,95.68,95.45,95.59,87178.0,65.6133,65.7714,65.6133,65.7095,87178.0
2015-08-04 11:50:00,95.59,95.67,95.54,95.62,48335.0,65.7095,65.7645,65.6752,65.7302,48335.0
2015-08-04 12:00:00,95.61,95.73,95.52,95.72,66595.0,65.7233,65.8058,65.6614,65.7989,66595.0
2015-08-04 12:10:00,95.74,95.81,95.66,95.69,36924.0,65.8127,65.8608,65.7577,65.7783,36924.0
2015-08-04 12:20:00,95.69,95.73,95.63,95.64,24650.0,65.7783,65.8058,65.737,65.7439,24650.0
2015-08-04 12:30:00,95.66,95.68,95.42,95.45,32902.0,65.7577,65.7714,65.5927,65.6133,32902.0
2015-08-04 12:40:00,95.43,95.48,95.3,95.44,29289.0,65.5996,65.6339,65.5102,65.6064,29289.0
2015-08-04 12:50:00,95.43,95.43,95.25,95.32,18802.0,65.5996,65.5996,65.4758,65.5239,18802.0
2015-08-04 13:00:00,95.32,95.42,95.27,95.4,27879.0,65.5239,65.5927,65.4896,65.5789,27879.0
2015-08-04 13:10:00,95.4,95.51,95.37,95.51,21853.0,65.5789,65.6546,65.5583,65.6546,21853.0
2015-08-04 13:20:00,95.51,95.6,95.5,95.55,29949.0,65.6546,65.7164,65.6477,65.682,29949.0
2015-08-04 13:30:00,95.55,95.64,95.54,95.63,49391.0,65.682,65.7439,65.6752,65.737,49391.0
2015-08-04 13:40:00,95.62,95.63,95.48,95.5,33378.0,65.7302,65.737,65.6339,65.6477,33378.0
2015-08-04 13:50:00,95.49,95.5,95.3,95.31,53714.0,65.6408,65.6477,65.5102,65.5171,53714.0
2015-08-04 14:00:00,95.29,95.4,95.17,95.18,42149.0,65.5033,65.5789,65.4208,65.4277,42149.0
2015-08-04 14:10:00,95.17,95.31,95.11,95.31,33972.0,65.4208,65.5171,65.3796,65.5171,33972.0
2015-08-04 14:20:00,95.34,95.36,95.2,95.31,27079.0,65.5377,65.5514,65.4415,65.5171,27079.0
2015-08-04 14:30:00,95.33,95.47,95.21,95.47,38918.0,65.5308,65.6271,65.4483,65.6271,38918.0
2015-08-04 14:40:00,95.48,95.55,95.4,95.54,58979.0,65.6339,65.682,65.5789,65.6752,58979.0
2015-08-04 14:50:00,95.57,95.73,95.55,95.72,34578.0,65.6958,65.8058,65.682,65.7989,34578.0
2015-08-04 15:00:00,95.72,95.76,95.58,95.63,40972.0,65.7989,65.8264,65.7027,65.737,40972.0
2015-08-04 15:10:00,95.64,95.64,95.43,95.46,44501.0,65.7439,65.7439,65.5996,65.6202,44501.0
2015-08-04 15:20:00,95.46,95.59,95.45,95.57,39659.0,65.6202,65.7095,65.6133,65.6958,39659.0
2015-08-04 15:30:00,95.56,95.64,95.47,95.49,58585.0,65.6889,65.7439,65.6271,65.6408,58585.0
2015-08-04 15:40:00,95.48,95.5,95.4,95.44,92822.0,65.6339,65.6477,65.5789,65.6064,92822.0
2015-08-04 15:50:00,95.42,95.71,95.37,95.68,197285.0,65.5927,65.792,65.5583,65.7714,197285.0
2015-08-05 09:30:00,97.03,97.25,96.49,96.49,170195.0,66.6994,66.8506,66.3282,66.3282,170195.0
2015-08-05 09:40:00,96.56,97.3,96.56,97.28,52945.0,66.3763,66.885,66.3763,66.8713,52945.0
2015-08-05 09:50:00,97.29,97.3,96.76,96.82,115014.0,66.8781,66.885,66.5138,66.5551,115014.0
2015-08-05 10:00:00,96.91,96.94,96.76,96.78,47679.0,66.6169,66.6375,66.5138,66.5276,47679.0
2015-08-05 10:10:00,96.8,96.84,96.58,96.67,107261.0,66.5413,66.5688,66.3901,66.4519,107261.0
2015-08-05 10:20:00,96.68,96.77,96.65,96.68,37020.0,66.4588,66.5207,66.4382,66.4588,37020.0
2015-08-05 10:30:00,96.68,96.77,96.53,96.55,38952.0,66.4588,66.5207,66.3557,66.3695,38952.0
2015-08-05 10:40:00,96.52,96.59,96.37,96.42,35311.0,66.3488,66.397,66.2457,66.2801,35311.0
2015-08-05 10:50:00,96.44,96.49,96.29,96.33,72240.0,66.2938,66.3282,66.1907,66.2182,72240.0
2015-08-05 11:00:00,96.34,96.55,96.31,96.55,49241.0,66.2251,66.3695,66.2045,66.3695,49241.0
2015-08-05 11:10:00,96.6,96.82,96.56,96.78,46083.0,66.4038,66.5551,66.3763,66.5276,46083.0
2015-08-05 11:20:00,96.78,96.9,96.72,96.9,51938.0,66.5276,66.6101,66.4863,66.6101,51938.0
2015-08-05 11:30:00,96.89,96.93,96.65,96.72,62424.0,66.6032,66.6307,66.4382,66.4863,62424.0
2015-08-05 11:40:00,96.73,96.91,96.72,96.79,38341.0,66.4932,66.6169,66.4863,66.5344,38341.0
2015-08-05 11:50:00,96.8,96.8,96.57,96.69,32352.0,66.5413,66.5413,66.3832,66.4657,32352.0
2015-08-05 12:00:00,96.7,96.83,96.6,96.83,28121.0,66.4726,66.5619,66.4038,66.5619,28121.0
2015-08-05 12:10:00,96.84,96.84,96.69,96.72,23665.0,66.5688,66.5688,66.4657,66.4863,23665.0
2015-08-05 12:20:00,96.72,96.77,96.59,96.66,30964.0,66.4863,66.5207,66.397,66.4451,30964.0
2015-08-05 12:30:00,96.63,96.68,96.56,96.62,24156.0,66.4245,66.4588,66.3763,66.4176,24156.0
2015-08-05 12:40:00,96.62,96.72,96.52,96.67,23522.0,66.4176,66.4863,66.3488,66.4519,23522.0
2015-08-05 12:50:00,96.69,96.81,96.68,96.8,27746.0,66.4657,66.5482,66.4588,66.5413,27746.0
2015-08-05 13:00:00,96.8,96.81,96.64,96.65,17092.0,66.5413,66.5482,66.4313,66.4382,17092.0
2015-08-05 13:10:00,96.67,96.79,96.67,96.76,29682.0,66.4519,66.5344,66.4519,66.5138,29682.0
2015-08-05 13:20:00,96.8,96.85,96.74,96.85,52419.0,66.5413,66.5757,66.5001,66.5757,52419.0
2015-08-05 13:30:00,96.85,96.87,96.73,96.84,31211.0,66.5757,66.5894,66.4932,66.5688,31211.0
2015-08-05 13:40:00,96.86,96.95,96.82,96.88,80552.0,66.5826,66.6444,66.5551,66.5963,80552.0
2015-08-05 13:50:00,96.88,96.9,96.77,96.87,30774.0,66.5963,66.6101,66.5207,66.5894,30774.0
2015-08-05 14:00:00,96.86,96.87,96.75,96.82,26639.0,66.5826,66.5894,66.5069,66.5551,26639.0
2015-08-05 14:10:00,96.83,96.87,96.78,96.87,25132.0,66.5619,66.5894,66.5276,66.5894,25132.0
2015-08-05 14:20:00,96.87,96.9,96.83,96.89,37375.0,66.5894,66.6101,66.5619,66.6032,37375.0
2015-08-05 14:30:00,96.89,96.92,96.73,96.74,73270.0,66.6032,66.6238,66.4932,66.5001,73270.0
2015-08-05 14:40:00,96.73,96.75,96.59,96.71,34701.0,66.4932,66.5069,66.397,66.4794,34701.0
2015-08-05 14:50:00,96.7,96.78,96.69,96.75,28694.0,66.4726,66.5276,66.4657,66.5069,28694.0
2015-08-05 15:00:00,96.74,96.9,96.71,96.9,53896.0,66.5001,66.6101,66.4794,66.6101,53896.0
2015-08-05 15:10:00,96.9,96.96,96.75,96.76,67524.0,66.6101,66.6513,66.5069,66.5138,67524.0
2015-08-05 15:20:00,96.75,96.81,96.69,96.72,43932.0,66.5069,66.5482,66.4657,66.4863,43932.0
2015-08-05 15:30:00,96.72,96.75,96.65,96.65,58765.0,66.4863,66.5069,66.4382,66.4382,58765.0
2015-08-05 15:40:00,96.66,96.81,96.63,96.8,62617.0,66.4451,66.5482,66.4245,66.5413,62617.0
2015-08-05 15:50:00,96.78,96.84,96.64,96.68,181159.0,66.5276,66.5688,66.4313,66.4588,181159.0
2015-08-06 09:30:00,96.67,96.79,96.17,96.48,83151.0,66.4519,66.5344,66.1082,66.3213,83151.0
2015-08-06 09:40:00,96.45,96.76,96.32,96.52,41351.0,66.3007,66.5138,66.2114,66.3488,41351.0
2015-08-06 09:50:00,96.54,96.83,96.43,96.63,58210.0,66.3626,66.5619,66.287,66.4245,58210.0
2015-08-06 10:00:00,96.63,96.83,96.57,96.78,70945.0,66.4245,66.5619,66.3832,66.5276,70945.0
2015-08-06 10:10:00,96.77,96.89,96.59,96.63,61600.0,66.5207,66.6032,66.397,66.4245,61600.0
2015-08-06 10:20:00,96.61,96.63,96.44,96.45,63153.0,66.4107,66.4245,66.2938,66.3007,63153.0
2015-08-06 10:30:00,96.45,96.46,96.26,96.36,39316.0,66.3007,66.3076,66.1701,66.2388,39316.0
2015-08-06 10:40:00,96.33,96.34,96.11,96.11,29563.0,66.2182,66.2251,66.067,66.067,29563.0
2015-08-06 10:50:00,96.13,96.18,96.01,96.09,35944.0,66.0807,66.1151,65.9983,66.0532,35944.0
2015-08-06 11:00:00,96.09,96.1,95.67,95.72,47494.0,66.0532,66.0601,65.7645,65.7989,47494.0
2015-08-06 11:10:00,95.74,95.77,95.31,95.35,153465.0,65.8127,65.8333,65.5171,65.5446,153465.0
2015-08-06 11:20:00,95.35,95.41,95.0,95.19,85554.0,65.5446,65.5858,65.304,65.4346,85554.0
2015-08-06 11:30:00,95.23,95.29,95.1,95.2,86976.0,65.4621,65.5033,65.3727,65.4415,86976.0
2015-08-06 11:40:00,95.18,95.23,95.02,95.13,43301.0,65.4277,65.4621,65.3177,65.3933,43301.0
2015-08-06 11:50:00,95.11,95.11,94.62,94.66,55665.0,65.3796,65.3796,65.0428,65.0703,55665.0
2015-08-06 12:00:00,94.64,94.94,94.64,94.79,49854.0,65.0565,65.2627,65.0565,65.1596,49854.0
2015-08-06 12:10:00,94.77,94.79,94.5,94.57,37053.0,65.1459,65.1596,64.9603,65.0084,37053.0
2015-08-06 12:20:00,94.56,94.73,94.42,94.57,47934.0,65.0015,65.1184,64.9053,65.0084,47934.0
2015-08-06 12:30:00,94.58,94.7,94.25,94.27,55079.0,65.0153,65.0977,64.7884,64.8022,55079.0
2015-08-06 12:40:00,94.3,94.3,94.08,94.26,40086.0,64.8228,64.8228,64.6716,64.7953,40086.0
2015-08-06 12:50:00,94.26,94.53,94.22,94.35,42002.0,64.7953,64.9809,64.7678,64.8572,42002.0
2015-08-06 13:00:00,94.34,94.35,94.17,94.3,48204.0,64.8503,64.8572,64.7334,64.8228,48204.0
2015-08-06 13:10:00,94.3,94.47,94.28,94.47,29657.0,64.8228,64.9396,64.809,64.9396,29657.0
2015-08-06 13:20:00,94.43,94.54,94.36,94.43,41019.0,64.9121,64.9878,64.864,64.9121,41019.0
2015-08-06 13:30:00,94.41,94.61,94.35,94.52,52877.0,64.8984,65.0359,64.8572,64.974,52877.0
2015-08-06 13:40:00,94.52,94.55,94.43,94.53,46748.0,64.974,64.9946,64.9121,64.9809,46748.0
2015-08-06 13:50:00,94.53,94.53,94.2,94.23,40109.0,64.9809,64.9809,64.754,64.7747,40109.0
2015-08-06 14:00:00,94.24,94.28,94.15,94.27,40376.0,64.7815,64.809,64.7197,64.8022,40376.0
2015-08-06 14:10:00,94.26,94.26,94.11,94.16,64894.0,64.7953,64.7953,64.6922,64.7265,64894.0
2015-08-06 14:20:00,94.15,94.33,94.14,94.33,56096.0,64.7197,64.8434,64.7128,64.8434,56096.0
2015-08-06 14:30:00,94.32,94.48,94.31,94.39,59512.0,64.8365,64.9465,64.8297,64.8847,59512.0
2015-08-06 14:40:00,94.39,94.43,94.25,94.25,37446.0,64.8847,64.9121,64.7884,64.7884,37446.0
2015-08-06 14:50:00,94.27,94.28,94.03,94.05,48558.0,64.8022,64.809,64.6372,64.6509,48558.0
2015-08-06 15:00:00,94.05,94.08,93.86,93.9,86818.0,64.6509,64.6716,64.5203,64.5478,86818.0
2015-08-06 15:10:00,93.89,93.9,93.74,93.76,100385.0,64.5409,64.5478,64.4378,64.4516,100385.0
2015-08-06 15:20:00,93.75,93.8,93.66,93.74,104336.0,64.4447,64.4791,64.3828,64.4378,104336.0
2015-08-06 15:30:00,93.73,93.9,93.71,93.89,102710.0,64.431,64.5478,64.4172,64.5409,102710.0
2015-08-06 15:40:00,93.89,93.99,93.86,93.93,138996.0,64.5409,64.6097,64.5203,64.5684,138996.0
2015-08-06 15:50:00,93.83,93.93,93.65,93.73,357639.0,64.4997,64.5684,64.376,64.431,357639.0
2015-08-07 09:30:00,94.71,94.71,93.25,93.33,197449.0,65.1046,65.1046,64.101,64.156,197449.0
2015-08-07 09:40:00,93.3,93.75,93.3,93.4,90811.0,64.1354,64.4447,64.1354,64.2041,90811.0
2015-08-07 09:50:00,93.4,93.69,93.25,93.6,50344.0,64.2041,64.4035,64.101,64.3416,50344.0
2015-08-07 10:00:00,93.61,93.66,93.37,93.58,37035.0,64.3485,64.3828,64.1835,64.3278,37035.0
2015-08-07 10:10:00,93.6,93.65,93.19,93.22,82555.0,64.3416,64.376,64.0598,64.0804,82555.0
2015-08-07 10:20:00,93.19,93.19,92.78,92.88,101516.0,64.0598,64.0598,63.7779,63.8467,101516.0
2015-08-07 10:30:00,92.87,93.34,92.86,93.34,48729.0,63.8398,64.1629,63.8329,64.1629,48729.0
2015-08-07 10:40:00,93.32,93.43,93.28,93.31,38867.0,64.1491,64.2247,64.1216,64.1422,38867.0
2015-08-07 10:50:00,93.33,93.41,93.0,93.24,49547.0,64.156,64.211,63.9292,64.0941,49547.0
2015-08-07 11:00:00,93.26,93.41,93.09,93.1,73732.0,64.1079,64.211,63.991,63.9979,73732.0
2015-08-07 11:10:00,93.11,93.14,92.9,92.92,59748.0,64.0048,64.0254,63.8604,63.8742,59748.0
2015-08-07 11:20:00,92.94,93.12,92.91,92.93,52597.0,63.8879,64.0116,63.8673,63.881,52597.0
2015-08-07 11:30:00,92.94,92.94,92.62,92.64,38347.0,63.8879,63.8879,63.6679,63.6817,38347.0
2015-08-07 11:40:00,92.66,92.89,92.63,92.64,60816.0,63.6954,63.8535,63.6748,63.6817,60816.0
2015-08-07 11:50:00,92.65,92.68,92.58,92.66,63468.0,63.6886,63.7092,63.6404,63.6954,63468.0
2015-08-07 12:00:00,92.65,92.8,92.61,92.79,39644.0,63.6886,63.7917,63.6611,63.7848,39644.0
2015-08-07 12:10:00,92.8,92.85,92.66,92.71,33077.0,63.7917,63.826,63.6954,63.7298,33077.0
2015-08-07 12:20:00,92.68,92.68,92.61,92.68,37999.0,63.7092,63.7092,63.6611,63.7092,37999.0
2015-08-07 12:30:00,92.68,92.68,92.5,92.62,58617.0,63.7092,63.7092,63.5854,63.6679,58617.0
2015-08-07 12:40:00,92.6,92.61,92.34,92.4,116045.0,63.6542,63.6611,63.4755,63.5167,116045.0
2015-08-07 12:50:00,92.4,92.62,92.32,92.4,247451.0,63.5167,63.6679,63.4617,63.5167,247451.0
2015-08-07 13:00:00,92.4,92.4,92.24,92.26,47777.0,63.5167,63.5167,63.4067,63.4205,47777.0
2015-08-07 13:10:00,92.26,92.34,92.09,92.24,65706.0,63.4205,63.4755,63.3036,63.4067,65706.0
2015-08-07 13:20:00,92.26,92.26,92.05,92.08,92317.0,63.4205,63.4205,63.2761,63.2967,92317.0
2015-08-07 13:30:00,92.08,92.25,92.06,92.2,190213.0,63.2967,63.4136,63.283,63.3792,190213.0
2015-08-07 13:40:00,92.2,92.46,92.2,92.44,36436.0,63.3792,63.5579,63.3792,63.5442,36436.0
2015-08-07 13:50:00,92.44,92.61,92.42,92.56,31315.0,63.5442,63.6611,63.5305,63.6267,31315.0
2015-08-07 14:00:00,92.56,92.71,92.56,92.7,48110.0,63.6267,63.7298,63.6267,63.7229,48110.0
2015-08-07 14:10:00,92.71,92.85,92.68,92.78,63741.0,63.7298,63.826,63.7092,63.7779,63741.0
2015-08-07 14:20:00,92.79,92.93,92.7,92.9,50316.0,63.7848,63.881,63.7229,63.8604,50316.0
2015-08-07 14:30:00,92.93,93.08,92.92,93.08,58150.0,63.881,63.9841,63.8742,63.9841,58150.0
2015-08-07 14:40:00,93.06,93.09,92.95,93.09,79372.0,63.9704,63.991,63.8948,63.991,79372.0
2015-08-07 14:50:00,93.1,93.23,93.0,93.02,74533.0,63.9979,64.0873,63.9292,63.9429,74533.0
2015-08-07 15:00:00,93.01,93.09,92.94,93.07,58243.0,63.936,63.991,63.8879,63.9773,58243.0
2015-08-07 15:10:00,93.05,93.16,93.04,93.13,58486.0,63.9635,64.0391,63.9566,64.0185,58486.0
2015-08-07 15:20:00,93.13,93.46,93.13,93.39,88119.0,64.0185,64.2454,64.0185,64.1972,88119.0
2015-08-07 15:30:00,93.4,93.54,93.35,93.35,94962.0,64.2041,64.3004,64.1697,64.1697,94962.0
2015-08-07 15:40:00,93.36,93.42,93.11,93.17,137529.0,64.1766,64.2179,64.0048,64.046,137529.0
2015-08-07 15:50:00,93.09,93.3,93.03,93.28,237589.0,63.991,64.1354,63.9498,64.1216,237589.0
2015-08-10 09:30:00,94.29,94.39,93.85,94.05,97958.0,64.8159,64.8847,64.5134,64.6509,97958.0
2015-08-10 09:40:00,94.05,94.33,94.05,94.2,52856.0,64.6509,64.8434,64.6509,64.754,52856.0
2015-08-10 09:50:00,94.23,94.44,94.12,94.17,56211.0,64.7747,64.919,64.6991,64.7334,56211.0
2015-08-10 10:00:00,94.19,94.35,94.14,94.24,56073.0,64.7472,64.8572,64.7128,64.7815,56073.0
2015-08-10 10:10:00,94.24,94.31,94.09,94.1,28502.0,64.7815,64.8297,64.6784,64.6853,28502.0
2015-08-10 10:20:00,94.08,94.28,94.07,94.15,24249.0,64.6716,64.809,64.6647,64.7197,24249.0
2015-08-10 10:30:00,94.13,94.13,93.7,93.79,28561.0,64.7059,64.7059,64.4103,64.4722,28561.0
2015-08-10 10:40:00,93.79,93.89,93.74,93.86,18790.0,64.4722,64.5409,64.4378,64.5203,18790.0
2015-08-10 10:50:00,93.87,93.89,93.72,93.83,26326.0,64.5272,64.5409,64.4241,64.4997,26326.0
2015-08-10 11:00:00,93.84,94.03,93.84,93.99,44201.0,64.5066,64.6372,64.5066,64.6097,44201.0
2015-08-10 11:10:00,93.99,94.01,93.89,93.93,45824.0,64.6097,64.6234,64.5409,64.5684,45824.0
2015-08-10 11:20:00,93.93,93.97,93.69,93.7,34738.0,64.5684,64.5959,64.4035,64.4103,34738.0
2015-08-10 11:30:00,93.69,93.83,93.68,93.78,32297.0,64.4035,64.4997,64.3966,64.4653,32297.0
2015-08-10 11:40:00,93.78,93.86,93.69,93.7,40314.0,64.4653,64.5203,64.4035,64.4103,40314.0
2015-08-10 11:50:00,93.7,93.89,93.7,93.76,70839.0,64.4103,64.5409,64.4103,64.4516,70839.0
2015-08-10 12:00:00,93.77,93.85,93.75,93.76,35583.0,64.4585,64.5134,64.4447,64.4516,35583.0
2015-08-10 12:10:00,93.75,93.78,93.66,93.74,28148.0,64.4447,64.4653,64.3828,64.4378,28148.0
2015-08-10 12:20:00,93.72,93.82,93.72,93.72,30318.0,64.4241,64.4928,64.4241,64.4241,30318.0
2015-08-10 12:30:00,93.74,93.81,93.7,93.77,29535.0,64.4378,64.486,64.4103,64.4585,29535.0
2015-08-10 12:40:00,93.77,93.78,93.58,93.59,57016.0,64.4585,64.4653,64.3278,64.3347,57016.0
2015-08-10 12:50:00,93.59,93.79,93.59,93.75,36192.0,64.3347,64.4722,64.3347,64.4447,36192.0
2015-08-10 13:00:00,93.76,93.94,93.72,93.94,38071.0,64.4516,64.5753,64.4241,64.5753,38071.0
2015-08-10 13:10:00,93.92,94.11,93.91,94.0,50168.0,64.5616,64.6922,64.5547,64.6166,50168.0
2015-08-10 13:20:00,94.01,94.08,93.96,94.02,29532.0,64.6234,64.6716,64.5891,64.6303,29532.0
2015-08-10 13:30:00,94.02,94.06,93.96,93.99,29542.0,64.6303,64.6578,64.5891,64.6097,29542.0
2015-08-10 13:40:00,93.98,94.05,93.97,94.02,38471.0,64.6028,64.6509,64.5959,64.6303,38471.0
2015-08-10 13:50:00,94.01,94.2,94.0,94.1,32569.0,64.6234,64.754,64.6166,64.6853,32569.0
2015-08-10 14:00:00,94.11,94.15,93.91,94.01,35864.0,64.6922,64.7197,64.5547,64.6234,35864.0
2015-08-10 14:10:00,94.01,94.27,93.97,94.24,45393.0,64.6234,64.8022,64.5959,64.7815,45393.0
2015-08-10 14:20:00,94.23,94.24,94.13,94.14,48566.0,64.7747,64.7815,64.7059,64.7128,48566.0
2015-08-10 14:30:00,94.14,94.2,94.11,94.15,41552.0,64.7128,64.754,64.6922,64.7197,41552.0
2015-08-10 14:40:00,94.14,94.15,94.05,94.08,38927.0,64.7128,64.7197,64.6509,64.6716,38927.0
2015-08-10 14:50:00,94.07,94.1,93.96,93.97,37285.0,64.6647,64.6853,64.5891,64.5959,37285.0
2015-08-10 15:00:00,93.98,94.05,93.93,93.98,44516.0,64.6028,64.6509,64.5684,64.6028,44516.0
2015-08-10 15:10:00,93.99,94.01,93.75,93.77,55502.0,64.6097,64.6234,64.4447,64.4585,55502.0
2015-08-10 15:20:00,93.79,93.91,93.79,93.88,89255.0,64.4722,64.5547,64.4722,64.5341,89255.0
2015-08-10 15:30:00,93.86,93.88,93.77,93.86,75504.0,64.5203,64.5341,64.4585,64.5203,75504.0
2015-08-10 15:40:00,93.86,93.92,93.8,93.9,92170.0,64.5203,64.5616,64.4791,64.5478,92170.0
2015-08-10 15:50:00,93.91,93.95,93.84,93.95,128357.0,64.5547,64.5822,64.5066,64.5822,128357.0
2015-08-11 09:30:00,93.38,94.02,93.32,93.84,91028.0,64.1904,64.6303,64.1491,64.5066,91028.0
2015-08-11 09:40:00,93.93,93.93,93.42,93.65,94093.0,64.5684,64.5684,64.2179,64.376,94093.0
2015-08-11 09:50:00,93.71,93.97,93.28,93.96,56014.0,64.4172,64.5959,64.1216,64.5891,56014.0
2015-08-11 10:00:00,93.92,93.96,93.67,93.8,64330.0,64.5616,64.5891,64.3897,64.4791,64330.0
2015-08-11 10:10:00,93.79,93.96,93.7,93.9,32787.0,64.4722,64.5891,64.4103,64.5478,32787.0
2015-08-11 10:20:00,93.92,94.1,93.86,93.86,39702.0,64.5616,64.6853,64.5203,64.5203,39702.0
2015-08-11 10:30:00,93.82,93.92,93.71,93.82,42580.0,64.4928,64.5616,64.4172,64.4928,42580.0
2015-08-11 10:40:00,93.8,93.89,93.75,93.82,23274.0,64.4791,64.5409,64.4447,64.4928,23274.0
2015-08-11 10:50:00,93.81,93.88,93.7,93.77,30970.0,64.486,64.5341,64.4103,64.4585,30970.0
2015-08-11 11:00:00,93.76,93.83,93.5,93.51,80676.0,64.4516,64.4997,64.2729,64.2797,80676.0
2015-08-11 11:10:00,93.52,93.58,93.42,93.47,24316.0,64.2866,64.3278,64.2179,64.2522,24316.0
2015-08-11 11:20:00,93.48,93.53,93.27,93.32,29064.0,64.2591,64.2935,64.1148,64.1491,29064.0
2015-08-11 11:30:00,93.34,93.47,93.33,93.35,18063.0,64.1629,64.2522,64.156,64.1697,18063.0
2015-08-11 11:40:00,93.34,93.34,93.01,93.03,39091.0,64.1629,64.1629,63.936,63.9498,39091.0
2015-08-11 11:50:00,93.03,93.1,92.91,92.97,26060.0,63.9498,63.9979,63.8673,63.9085,26060.0
2015-08-11 12:00:00,92.99,93.02,92.82,92.86,63564.0,63.9223,63.9429,63.8054,63.8329,63564.0
2015-08-11 12:10:00,92.86,92.98,92.83,92.88,36848.0,63.8329,63.9154,63.8123,63.8467,36848.0
2015-08-11 12:20:00,92.86,92.88,92.58,92.75,64073.0,63.8329,63.8467,63.6404,63.7573,64073.0
2015-08-11 12:30:00,92.75,92.89,92.75,92.84,24770.0,63.7573,63.8535,63.7573,63.8192,24770.0
2015-08-11 12:40:00,92.83,92.92,92.79,92.87,35908.0,63.8123,63.8742,63.7848,63.8398,35908.0
2015-08-11 12:50:00,92.86,92.89,92.72,92.74,65693.0,63.8329,63.8535,63.7367,63.7504,65693.0
2015-08-11 13:00:00,92.72,92.84,92.66,92.83,78271.0,63.7367,63.8192,63.6954,63.8123,78271.0
2015-08-11 13:10:00,92.82,92.83,92.55,92.62,37385.0,63.8054,63.8123,63.6198,63.6679,37385.0
2015-08-11 13:20:00,92.61,92.63,92.5,92.58,54425.0,63.6611,63.6748,63.5854,63.6404,54425.0
2015-08-11 13:30:00,92.55,92.62,92.47,92.52,44957.0,63.6198,63.6679,63.5648,63.5992,44957.0
2015-08-11 13:40:00,92.5,92.56,92.45,92.47,46868.0,63.5854,63.6267,63.5511,63.5648,46868.0
2015-08-11 13:50:00,92.5,92.56,92.44,92.45,35505.0,63.5854,63.6267,63.5442,63.5511,35505.0
2015-08-11 14:00:00,92.45,92.62,92.41,92.62,30157.0,63.5511,63.6679,63.5236,63.6679,30157.0
2015-08-11 14:10:00,92.62,92.64,92.44,92.45,40028.0,63.6679,63.6817,63.5442,63.5511,40028.0
2015-08-11 14:20:00,92.46,92.69,92.46,92.63,27250.0,63.5579,63.7161,63.5579,63.6748,27250.0
2015-08-11 14:30:00,92.64,92.66,92.41,92.48,30206.0,63.6817,63.6954,63.5236,63.5717,30206.0
2015-08-11 14:40:00,92.5,92.5,92.43,92.47,32055.0,63.5854,63.5854,63.5373,63.5648,32055.0
2015-08-11 14:50:00,92.46,92.68,92.41,92.56,49668.0,63.5579,63.7092,63.5236,63.6267,49668.0
2015-08-11 15:00:00,92.56,92.68,92.51,92.52,47916.0,63.6267,63.7092,63.5923,63.5992,47916.0
2015-08-11 15:10:00,92.5,92.81,92.49,92.77,60675.0,63.5854,63.7985,63.5786,63.771,60675.0
2015-08-11 15:20:00,92.77,93.03,92.7,93.03,78865.0,63.771,63.9498,63.7229,63.9498,78865.0
2015-08-11 15:30:00,93.05,93.08,92.88,93.04,94996.0,63.9635,63.9841,63.8467,63.9566,94996.0
2015-08-11 15:40:00,93.03,93.13,92.99,92.99,68365.0,63.9498,64.0185,63.9223,63.9223,68365.0
2015-08-11 15:50:00,92.99,93.01,92.75,92.97,319671.0,63.9223,63.936,63.7573,63.9085,319671.0
2015-08-12 09:30:00,92.34,92.45,91.71,92.18,97611.0,63.4755,63.5511,63.0424,63.3655,97611.0
2015-08-12 09:40:00,92.19,92.34,92.0,92.06,58429.0,63.3723,63.4755,63.2417,63.283,58429.0
2015-08-12 09:50:00,92.06,92.28,91.98,92.28,71375.0,63.283,63.4342,63.228,63.4342,71375.0
2015-08-12 10:00:00,92.22,92.45,92.16,92.22,64339.0,63.393,63.5511,63.3517,63.393,64339.0
2015-08-12 10:10:00,92.23,92.3,92.02,92.12,67940.0,63.3998,63.448,63.2555,63.3242,67940.0
2015-08-12 10:20:00,92.1,92.14,91.93,92.03,60748.0,63.3105,63.338,63.1936,63.2624,60748.0
2015-08-12 10:30:00,92.02,92.09,91.85,92.02,82728.0,63.2555,63.3036,63.1386,63.2555,82728.0
2015-08-12 10:40:00,92.01,92.09,91.89,91.9,45560.0,63.2486,63.3036,63.1661,63.173,45560.0
2015-08-12 10:50:00,91.92,92.04,91.76,91.84,58647.0,63.1867,63.2692,63.0768,63.1318,58647.0
2015-08-12 11:00:00,91.86,92.05,91.8,92.05,35634.0,63.1455,63.2761,63.1043,63.2761,35634.0
2015-08-12 11:10:00,92.04,92.14,91.96,92.05,27534.0,63.2692,63.338,63.2142,63.2761,27534.0
2015-08-12 11:20:00,92.03,92.06,91.83,91.94,61349.0,63.2624,63.283,63.1249,63.2005,61349.0
2015-08-12 11:30:00,91.95,91.97,91.73,91.75,95387.0,63.2074,63.2211,63.0561,63.0699,95387.0
2015-08-12 11:40:00,91.76,91.88,91.73,91.86,52246.0,63.0768,63.1593,63.0561,63.1455,52246.0
2015-08-12 11:50:00,91.89,91.9,91.68,91.72,44892.0,63.1661,63.173,63.0218,63.0493,44892.0
2015-08-12 12:00:00,91.69,92.0,91.64,91.98,37490.0,63.0286,63.2417,62.9943,63.228,37490.0
2015-08-12 12:10:00,91.96,92.36,91.95,92.33,40289.0,63.2142,63.4892,63.2074,63.4686,40289.0
2015-08-12 12:20:00,92.33,92.42,92.22,92.38,22609.0,63.4686,63.5305,63.393,63.503,22609.0
2015-08-12 12:30:00,92.4,92.62,92.33,92.6,35671.0,63.5167,63.6679,63.4686,63.6542,35671.0
2015-08-12 12:40:00,92.61,92.72,92.55,92.6,30353.0,63.6611,63.7367,63.6198,63.6542,30353.0
2015-08-12 12:50:00,92.61,92.7,92.56,92.58,17403.0,63.6611,63.7229,63.6267,63.6404,17403.0
2015-08-12 13:00:00,92.58,92.87,92.57,92.81,54763.0,63.6404,63.8398,63.6336,63.7985,54763.0
2015-08-12 13:10:00,92.75,92.94,92.69,92.94,30222.0,63.7573,63.8879,63.7161,63.8879,30222.0
2015-08-12 13:20:00,92.93,93.12,92.88,93.07,50023.0,63.881,64.0116,63.8467,63.9773,50023.0
2015-08-12 13:30:00,93.07,93.11,92.89,93.08,54627.0,63.9773,64.0048,63.8535,63.9841,54627.0
2015-08-12 13:40:00,93.06,93.42,93.04,93.36,68336.0,63.9704,64.2179,63.9566,64.1766,68336.0
2015-08-12 13:50:00,93.39,93.62,93.34,93.48,49098.0,64.1972,64.3553,64.1629,64.2591,49098.0
2015-08-12 14:00:00,93.44,93.48,93.23,93.41,41383.0,64.2316,64.2591,64.0873,64.211,41383.0
2015-08-12 14:10:00,93.43,93.71,93.39,93.4,47034.0,64.2247,64.4172,64.1972,64.2041,47034.0
2015-08-12 14:20:00,93.36,93.38,93.16,93.27,54484.0,64.1766,64.1904,64.0391,64.1148,54484.0
2015-08-12 14:30:00,93.24,93.58,93.12,93.58,36781.0,64.0941,64.3278,64.0116,64.3278,36781.0
2015-08-12 14:40:00,93.56,93.65,93.51,93.51,51517.0,64.3141,64.376,64.2797,64.2797,51517.0
2015-08-12 14:50:00,93.48,93.49,93.3,93.31,148285.0,64.2591,64.266,64.1354,64.1422,148285.0
2015-08-12 15:00:00,93.31,93.41,93.16,93.32,114459.0,64.1422,64.211,64.0391,64.1491,114459.0
2015-08-12 15:10:00,93.32,93.34,93.16,93.25,112091.0,64.1491,64.1629,64.0391,64.101,112091.0
2015-08-12 15:20:00,93.26,93.28,93.18,93.22,287467.0,64.1079,64.1216,64.0529,64.0804,287467.0
2015-08-12 15:30:00,93.22,93.4,93.2,93.29,239391.0,64.0804,64.2041,64.0666,64.1285,239391.0
2015-08-12 15:40:00,93.31,93.31,93.18,93.23,108388.0,64.1422,64.1422,64.0529,64.0873,108388.0
2015-08-12 15:50:00,93.23,93.39,93.2,93.38,167922.0,64.0873,64.1972,64.0666,64.1904,167922.0
2015-08-13 09:30:00,93.44,93.66,93.05,93.05,102260.0,64.2316,64.3828,63.9635,63.9635,102260.0
2015-08-13 09:40:00,93.05,93.38,92.98,93.15,37889.0,63.9635,64.1904,63.9154,64.0323,37889.0
2015-08-13 09:50:00,93.21,93.46,92.96,93.05,42807.0,64.0735,64.2454,63.9017,63.9635,42807.0
2015-08-13 10:00:00,93.05,93.19,92.88,93.17,38977.0,63.9635,64.0598,63.8467,64.046,38977.0
2015-08-13 10:10:00,93.17,93.19,92.76,92.81,38520.0,64.046,64.0598,63.7642,63.7985,38520.0
2015-08-13 10:20:00,92.81,92.96,92.73,92.86,44588.0,63.7985,63.9017,63.7436,63.8329,44588.0
2015-08-13 10:30:00,92.85,92.95,92.78,92.95,47441.0,63.826,63.8948,63.7779,63.8948,47441.0
2015-08-13 10:40:00,92.95,93.09,92.83,92.83,75738.0,63.8948,63.991,63.8123,63.8123,75738.0
2015-08-13 10:50:00,92.82,93.01,92.7,92.7,48670.0,63.8054,63.936,63.7229,63.7229,48670.0
2015-08-13 11:00:00,92.7,92.86,92.43,92.46,67721.0,63.7229,63.8329,63.5373,63.5579,67721.0
2015-08-13 11:10:00,92.45,92.61,92.33,92.55,45679.0,63.5511,63.6611,63.4686,63.6198,45679.0
2015-08-13 11:20:00,92.57,92.62,92.38,92.51,118311.0,63.6336,63.6679,63.503,63.5923,118311.0
2015-08-13 11:30:00,92.52,92.75,92.45,92.64,45948.0,63.5992,63.7573,63.5511,63.6817,45948.0
2015-08-13 11:40:00,92.64,92.78,92.64,92.75,23889.0,63.6817,63.7779,63.6817,63.7573,23889.0
2015-08-13 11:50:00,92.75,92.89,92.74,92.86,31784.0,63.7573,63.8535,63.7504,63.8329,31784.0
2015-08-13 12:00:00,92.86,93.01,92.8,92.93,12017.0,63.8329,63.936,63.7917,63.881,12017.0
2015-08-13 12:10:00,92.95,93.1,92.92,93.02,18973.0,63.8948,63.9979,63.8742,63.9429,18973.0
2015-08-13 12:20:00,93.01,93.31,92.99,93.25,13288.0,63.936,64.1422,63.9223,64.101,13288.0
2015-08-13 12:30:00,93.28,93.4,93.23,93.27,38905.0,64.1216,64.2041,64.0873,64.1148,38905.0
2015-08-13 12:40:00,93.26,93.33,93.17,93.31,38735.0,64.1079,64.156,64.046,64.1422,38735.0
2015-08-13 12:50:00,93.3,93.38,93.23,93.32,75941.0,64.1354,64.1904,64.0873,64.1491,75941.0
2015-08-13 13:00:00,93.33,93.44,93.28,93.38,29016.0,64.156,64.2316,64.1216,64.1904,29016.0
2015-08-13 13:10:00,93.36,93.41,93.3,93.35,29382.0,64.1766,64.211,64.1354,64.1697,29382.0
2015-08-13 13:20:00,93.35,93.49,93.35,93.44,21516.0,64.1697,64.266,64.1697,64.2316,21516.0
2015-08-13 13:30:00,93.43,93.46,93.16,93.2,46126.0,64.2247,64.2454,64.0391,64.0666,46126.0
2015-08-13 13:40:00,93.22,93.24,93.02,93.24,33627.0,64.0804,64.0941,63.9429,64.0941,33627.0
2015-08-13 13:50:00,93.25,93.26,93.1,93.13,41570.0,64.101,64.1079,63.9979,64.0185,41570.0
2015-08-13 14:00:00,93.12,93.24,93.09,93.18,37468.0,64.0116,64.0941,63.991,64.0529,37468.0
2015-08-13 14:10:00,93.18,93.19,93.12,93.12,43344.0,64.0529,64.0598,64.0116,64.0116,43344.0
2015-08-13 14:20:00,93.14,93.14,93.07,93.09,39545.0,64.0254,64.0254,63.9773,63.991,39545.0
2015-08-13 14:30:00,93.09,93.11,93.02,93.04,38961.0,63.991,64.0048,63.9429,63.9566,38961.0
2015-08-13 14:40:00,93.04,93.14,92.96,93.09,52857.0,63.9566,64.0254,63.9017,63.991,52857.0
2015-08-13 14:50:00,93.09,93.13,92.96,92.97,48498.0,63.991,64.0185,63.9017,63.9085,48498.0
2015-08-13 15:00:00,92.98,93.03,92.93,92.95,68141.0,63.9154,63.9498,63.881,63.8948,68141.0
2015-08-13 15:10:00,92.97,93.03,92.91,92.97,74731.0,63.9085,63.9498,63.8673,63.9085,74731.0
2015-08-13 15:20:00,92.99,92.99,92.81,92.84,92289.0,63.9223,63.9223,63.7985,63.8192,92289.0
2015-08-13 15:30:00,92.84,92.85,92.55,92.6,86313.0,63.8192,63.826,63.6198,63.6542,86313.0
2015-08-13 15:40:00,92.59,92.75,92.53,92.74,111658.0,63.6473,63.7573,63.6061,63.7504,111658.0
2015-08-13 15:50:00,92.65,92.73,92.52,92.56,314825.0,63.6886,63.7436,63.5992,63.6267,314825.0
2015-08-14 09:30:00,92.28,92.91,92.28,92.47,86928.0,63.4342,63.8673,63.4342,63.5648,86928.0
2015-08-14 09:40:00,92.51,92.53,92.33,92.41,61814.0,63.5923,63.6061,63.4686,63.5236,61814.0
2015-08-14 09:50:00,92.45,92.66,92.37,92.61,56437.0,63.5511,63.6954,63.4961,63.6611,56437.0
2015-08-14 10:00:00,92.57,92.6,92.3,92.38,55930.0,63.6336,63.6542,63.448,63.503,55930.0
2015-08-14 10:10:00,92.39,92.49,92.33,92.42,36184.0,63.5098,63.5786,63.4686,63.5305,36184.0
2015-08-14 10:20:00,92.42,92.42,92.21,92.24,50577.0,63.5305,63.5305,63.3861,63.4067,50577.0
2015-08-14 10:30:00,92.31,92.52,92.31,92.52,33774.0,63.4548,63.5992,63.4548,63.5992,33774.0
2015-08-14 10:40:00,92.54,92.58,92.26,92.31,45207.0,63.6129,63.6404,63.4205,63.4548,45207.0
2015-08-14 10:50:00,92.3,92.49,92.27,92.35,62840.0,63.448,63.5786,63.4273,63.4823,62840.0
2015-08-14 11:00:00,92.33,92.43,92.21,92.35,76240.0,63.4686,63.5373,63.3861,63.4823,76240.0
2015-08-14 11:10:00,92.33,92.42,92.15,92.15,63159.0,63.4686,63.5305,63.3449,63.3449,63159.0
2015-08-14 11:20:00,92.16,92.2,92.06,92.15,81715.0,63.3517,63.3792,63.283,63.3449,81715.0
2015-08-14 11:30:00,92.15,92.18,92.06,92.15,34508.0,63.3449,63.3655,63.283,63.3449,34508.0
2015-08-14 11:40:00,92.15,92.17,92.05,92.1,34645.0,63.3449,63.3586,63.2761,63.3105,34645.0
2015-08-14 11:50:00,92.09,92.13,91.97,92.04,27591.0,63.3036,63.3311,63.2211,63.2692,27591.0
2015-08-14 12:00:00,92.06,92.16,92.03,92.15,23017.0,63.283,63.3517,63.2624,63.3449,23017.0
2015-08-14 12:10:00,92.14,92.14,92.06,92.14,14713.0,63.338,63.338,63.283,63.338,14713.0
2015-08-14 12:20:00,92.13,92.19,92.02,92.09,37403.0,63.3311,63.3723,63.2555,63.3036,37403.0
2015-08-14 12:30:00,92.11,92.64,92.11,92.57,45013.0,63.3174,63.6817,63.3174,63.6336,45013.0
2015-08-14 12:40:00,92.56,92.66,92.39,92.45,28158.0,63.6267,63.6954,63.5098,63.5511,28158.0
2015-08-14 12:50:00,92.44,92.5,92.37,92.47,22796.0,63.5442,63.5854,63.4961,63.5648,22796.0
2015-08-14 13:00:00,92.46,92.49,92.38,92.47,19306.0,63.5579,63.5786,63.503,63.5648,19306.0
2015-08-14 13:10:00,92.45,92.61,92.36,92.47,37788.0,63.5511,63.6611,63.4892,63.5648,37788.0
2015-08-14 13:20:00,92.49,92.54,92.41,92.45,20820.0,63.5786,63.6129,63.5236,63.5511,20820.0
2015-08-14 13:30:00,92.47,92.55,92.43,92.45,28364.0,63.5648,63.6198,63.5373,63.5511,28364.0
2015-08-14 13:40:00,92.42,92.45,92.23,92.26,37811.0,63.5305,63.5511,63.3998,63.4205,37811.0
2015-08-14 13:50:00,92.27,92.28,92.16,92.19,54563.0,63.4273,63.4342,63.3517,63.3723,54563.0
2015-08-14 14:00:00,92.18,92.19,92.04,92.05,53604.0,63.3655,63.3723,63.2692,63.2761,53604.0
2015-08-14 14:10:00,92.05,92.08,91.91,92.06,50065.0,63.2761,63.2967,63.1799,63.283,50065.0
2015-08-14 14:20:00,92.08,92.14,91.91,91.93,50570.0,63.2967,63.338,63.1799,63.1936,50570.0
2015-08-14 14:30:00,91.91,91.96,91.89,91.94,37034.0,63.1799,63.2142,63.1661,63.2005,37034.0
2015-08-14 14:40:00,91.97,91.98,91.91,91.93,31329.0,63.2211,63.228,63.1799,63.1936,31329.0
2015-08-14 14:50:00,91.93,91.97,91.81,91.97,46554.0,63.1936,63.2211,63.1111,63.2211,46554.0
2015-08-14 15:00:00,91.99,92.15,91.98,92.09,43304.0,63.2349,63.3449,63.228,63.3036,43304.0
2015-08-14 15:10:00,92.08,92.16,92.03,92.08,48794.0,63.2967,63.3517,63.2624,63.2967,48794.0
2015-08-14 15:20:00,92.08,92.2,92.08,92.1,59817.0,63.2967,63.3792,63.2967,63.3105,59817.0
2015-08-14 15:30:00,92.1,92.25,92.06,92.22,76450.0,63.3105,63.4136,63.283,63.393,76450.0
2015-08-14 15:40:00,92.21,92.23,92.09,92.21,101540.0,63.3861,63.3998,63.3036,63.3861,101540.0
2015-08-14 15:50:00,92.21,92.23,91.99,92.09,313979.0,63.3861,63.3998,63.2349,63.3036,313979.0
2015-08-17 09:30:00,91.69,91.73,91.47,91.69,84794.0,63.2734,63.301,63.1216,63.2734,84794.0
2015-08-17 09:40:00,91.66,91.75,91.52,91.52,48427.0,63.2527,63.3148,63.1561,63.1561,48427.0
2015-08-17 09:50:00,91.52,91.61,91.5,91.51,75072.0,63.1561,63.2182,63.1423,63.1492,75072.0
2015-08-17 10:00:00,91.51,91.69,91.34,91.67,60172.0,63.1492,63.2734,63.0319,63.2596,60172.0
2015-08-17 10:10:00,91.67,92.1,91.67,92.06,34933.0,63.2596,63.5563,63.2596,63.5287,34933.0
2015-08-17 10:20:00,92.1,92.19,91.95,91.97,39036.0,63.5563,63.6185,63.4528,63.4666,39036.0
2015-08-17 10:30:00,91.95,92.08,91.95,92.02,22979.0,63.4528,63.5425,63.4528,63.5011,22979.0
2015-08-17 10:40:00,92.0,92.02,91.85,91.89,46536.0,63.4873,63.5011,63.3838,63.4114,46536.0
2015-08-17 10:50:00,91.89,92.03,91.83,92.0,32402.0,63.4114,63.508,63.37,63.4873,32402.0
2015-08-17 11:00:00,92.01,92.44,92.01,92.33,35471.0,63.4942,63.791,63.4942,63.7151,35471.0
2015-08-17 11:10:00,92.35,92.37,92.24,92.34,35064.0,63.7289,63.7427,63.653,63.722,35064.0
2015-08-17 11:20:00,92.34,92.44,92.21,92.23,29870.0,63.722,63.791,63.6323,63.6461,29870.0
2015-08-17 11:30:00,92.22,92.23,92.06,92.09,24545.0,63.6392,63.6461,63.5287,63.5494,24545.0
2015-08-17 11:40:00,92.12,92.18,92.08,92.17,20154.0,63.5701,63.6116,63.5425,63.6047,20154.0
2015-08-17 11:50:00,92.16,92.18,92.03,92.11,30851.0,63.5978,63.6116,63.508,63.5632,30851.0
2015-08-17 12:00:00,92.11,92.17,92.08,92.14,21453.0,63.5632,63.6047,63.5425,63.584,21453.0
2015-08-17 12:10:00,92.14,92.16,92.05,92.05,15083.0,63.584,63.5978,63.5218,63.5218,15083.0
2015-08-17 12:20:00,92.08,92.23,92.05,92.2,21656.0,63.5425,63.6461,63.5218,63.6254,21656.0
2015-08-17 12:30:00,92.21,92.32,92.19,92.24,21756.0,63.6323,63.7082,63.6185,63.653,21756.0
2015-08-17 12:40:00,92.23,92.37,92.23,92.36,27528.0,63.6461,63.7427,63.6461,63.7358,27528.0
2015-08-17 12:50:00,92.38,92.47,92.26,92.42,34102.0,63.7496,63.8117,63.6668,63.7772,34102.0
2015-08-17 13:00:00,92.44,92.5,92.38,92.48,23779.0,63.791,63.8324,63.7496,63.8186,23779.0
2015-08-17 13:10:00,92.46,92.51,92.38,92.48,37335.0,63.8048,63.8393,63.7496,63.8186,37335.0
2015-08-17 13:20:00,92.49,92.55,92.45,92.49,28271.0,63.8255,63.8669,63.7979,63.8255,28271.0
2015-08-17 13:30:00,92.5,92.56,92.45,92.56,24417.0,63.8324,63.8738,63.7979,63.8738,24417.0
2015-08-17 13:40:00,92.56,92.63,92.52,92.6,22672.0,63.8738,63.9221,63.8462,63.9014,22672.0
2015-08-17 13:50:00,92.61,92.63,92.55,92.57,23563.0,63.9083,63.9221,63.8669,63.8807,23563.0
2015-08-17 14:00:00,92.58,92.62,92.54,92.58,23442.0,63.8876,63.9152,63.86,63.8876,23442.0
2015-08-17 14:10:00,92.56,92.58,92.5,92.53,19302.0,63.8738,63.8876,63.8324,63.8531,19302.0
2015-08-17 14:20:00,92.54,92.56,92.5,92.51,29157.0,63.86,63.8738,63.8324,63.8393,29157.0
2015-08-17 14:30:00,92.5,92.55,92.47,92.51,35327.0,63.8324,63.8669,63.8117,63.8393,35327.0
2015-08-17 14:40:00,92.52,92.63,92.52,92.6,23059.0,63.8462,63.9221,63.8462,63.9014,23059.0
2015-08-17 14:50:00,92.6,92.64,92.53,92.61,26787.0,63.9014,63.929,63.8531,63.9083,26787.0
2015-08-17 15:00:00,92.61,92.71,92.6,92.67,32551.0,63.9083,63.9773,63.9014,63.9497,32551.0
2015-08-17 15:10:00,92.65,92.71,92.6,92.6,34832.0,63.9359,63.9773,63.9014,63.9014,34832.0
2015-08-17 15:20:00,92.62,92.62,92.54,92.6,29265.0,63.9152,63.9152,63.86,63.9014,29265.0
2015-08-17 15:30:00,92.6,92.62,92.55,92.57,48696.0,63.9014,63.9152,63.8669,63.8807,48696.0
2015-08-17 15:40:00,92.57,92.73,92.5,92.66,109006.0,63.8807,63.9911,63.8324,63.9428,109006.0
2015-08-17 15:50:00,92.67,92.74,92.65,92.69,102782.0,63.9497,63.998,63.9359,63.9635,102782.0
2015-08-18 09:30:00,92.55,92.7,91.67,91.94,112255.0,63.8669,63.9704,63.2596,63.4459,112255.0
2015-08-18 09:40:00,91.94,92.07,91.83,91.95,65096.0,63.4459,63.5356,63.37,63.4528,65096.0
2015-08-18 09:50:00,91.95,92.53,91.77,92.48,63841.0,63.4528,63.8531,63.3286,63.8186,63841.0
2015-08-18 10:00:00,92.51,92.67,92.37,92.65,55133.0,63.8393,63.9497,63.7427,63.9359,55133.0
2015-08-18 10:10:00,92.67,92.68,92.38,92.45,39465.0,63.9497,63.9566,63.7496,63.7979,39465.0
2015-08-18 10:20:00,92.46,92.47,92.26,92.3,45714.0,63.8048,63.8117,63.6668,63.6944,45714.0
2015-08-18 10:30:00,92.28,92.3,91.89,91.99,56741.0,63.6806,63.6944,63.4114,63.4804,56741.0
2015-08-18 10:40:00,92.0,92.05,91.95,92.03,43253.0,63.4873,63.5218,63.4528,63.508,43253.0
2015-08-18 10:50:00,92.03,92.04,91.91,91.95,42851.0,63.508,63.5149,63.4252,63.4528,42851.0
2015-08-18 11:00:00,91.93,91.94,91.82,91.91,51560.0,63.439,63.4459,63.3631,63.4252,51560.0
2015-08-18 11:10:00,91.91,92.26,91.91,92.24,68294.0,63.4252,63.6668,63.4252,63.653,68294.0
2015-08-18 11:20:00,92.24,92.24,91.83,91.85,45731.0,63.653,63.653,63.37,63.3838,45731.0
2015-08-18 11:30:00,91.84,91.86,91.7,91.75,46225.0,63.3769,63.3907,63.2803,63.3148,46225.0
2015-08-18 11:40:00,91.74,91.87,91.7,91.75,40246.0,63.3079,63.3976,63.2803,63.3148,40246.0
2015-08-18 11:50:00,91.75,91.83,91.74,91.81,43341.0,63.3148,63.37,63.3079,63.3562,43341.0
2015-08-18 12:00:00,91.81,91.81,91.77,91.79,41608.0,63.3562,63.3562,63.3286,63.3424,41608.0
2015-08-18 12:10:00,91.8,91.85,91.75,91.76,33824.0,63.3493,63.3838,63.3148,63.3217,33824.0
2015-08-18 12:20:00,91.75,91.99,91.72,91.93,32825.0,63.3148,63.4804,63.2941,63.439,32825.0
2015-08-18 12:30:00,91.91,92.06,91.89,92.03,29911.0,63.4252,63.5287,63.4114,63.508,29911.0
2015-08-18 12:40:00,92.03,92.03,91.9,91.92,31892.0,63.508,63.508,63.4183,63.4321,31892.0
2015-08-18 12:50:00,91.93,92.03,91.89,91.89,30972.0,63.439,63.508,63.4114,63.4114,30972.0
2015-08-18 13:00:00,91.88,91.89,91.77,91.87,41678.0,63.4045,63.4114,63.3286,63.3976,41678.0
2015-08-18 13:10:00,91.87,92.02,91.84,92.01,39431.0,63.3976,63.5011,63.3769,63.4942,39431.0
2015-08-18 13:20:00,92.01,92.08,91.98,92.03,34547.0,63.4942,63.5425,63.4735,63.508,34547.0
2015-08-18 13:30:00,92.04,92.07,91.91,91.95,57023.0,63.5149,63.5356,63.4252,63.4528,57023.0
2015-08-18 13:40:00,91.94,91.97,91.72,91.72,76175.0,63.4459,63.4666,63.2941,63.2941,76175.0
2015-08-18 13:50:00,91.73,91.82,91.69,91.81,51988.0,63.301,63.3631,63.2734,63.3562,51988.0
2015-08-18 14:00:00,91.81,91.81,91.71,91.73,40771.0,63.3562,63.3562,63.2872,63.301,40771.0
2015-08-18 14:10:00,91.75,91.91,91.7,91.72,53169.0,63.3148,63.4252,63.2803,63.2941,53169.0
2015-08-18 14:20:00,91.72,91.79,91.67,91.78,61375.0,63.2941,63.3424,63.2596,63.3355,61375.0
2015-08-18 14:30:00,91.79,91.79,91.62,91.66,47511.0,63.3424,63.3424,63.2251,63.2527,47511.0
2015-08-18 14:40:00,91.67,91.67,91.53,91.65,62369.0,63.2596,63.2596,63.163,63.2458,62369.0
2015-08-18 14:50:00,91.64,91.69,91.6,91.65,76411.0,63.2389,63.2734,63.2113,63.2458,76411.0
2015-08-18 15:00:00,91.66,91.78,91.65,91.75,65697.0,63.2527,63.3355,63.2458,63.3148,65697.0
2015-08-18 15:10:00,91.75,91.8,91.7,91.79,84398.0,63.3148,63.3493,63.2803,63.3424,84398.0
2015-08-18 15:20:00,91.79,91.79,91.69,91.77,90593.0,63.3424,63.3424,63.2734,63.3286,90593.0
2015-08-18 15:30:00,91.77,91.8,91.76,91.79,85125.0,63.3286,63.3493,63.3217,63.3424,85125.0
2015-08-18 15:40:00,91.79,91.92,91.73,91.92,122663.0,63.3424,63.4321,63.301,63.4321,122663.0
2015-08-18 15:50:00,91.91,91.99,91.83,91.95,340645.0,63.4252,63.4804,63.37,63.4528,340645.0
2015-08-19 09:30:00,91.25,91.64,91.14,91.2,69734.0,62.9698,63.2389,62.8939,62.9353,69734.0
2015-08-19 09:40:00,91.19,91.28,90.84,90.91,105998.0,62.9284,62.9905,62.6868,62.7352,105998.0
2015-08-19 09:50:00,90.86,91.12,90.82,90.95,143681.0,62.7006,62.8801,62.673,62.7628,143681.0
2015-08-19 10:00:00,90.95,91.28,90.9,91.02,48043.0,62.7628,62.9905,62.7283,62.8111,48043.0
2015-08-19 10:10:00,91.03,91.19,91.0,91.13,59484.0,62.818,62.9284,62.7973,62.887,59484.0
2015-08-19 10:20:00,91.11,91.28,91.05,91.27,65870.0,62.8732,62.9905,62.8318,62.9836,65870.0
2015-08-19 10:30:00,91.25,91.31,91.18,91.22,67017.0,62.9698,63.0112,62.9215,62.9491,67017.0
2015-08-19 10:40:00,91.24,91.25,90.96,91.04,63511.0,62.9629,62.9698,62.7697,62.8249,63511.0
2015-08-19 10:50:00,91.06,91.12,90.9,90.99,57379.0,62.8387,62.8801,62.7283,62.7904,57379.0
2015-08-19 11:00:00,90.99,91.11,90.98,91.04,36522.0,62.7904,62.8732,62.7835,62.8249,36522.0
2015-08-19 11:10:00,91.04,91.07,90.96,91.02,44528.0,62.8249,62.8456,62.7697,62.8111,44528.0
2015-08-19 11:20:00,91.02,91.04,90.9,90.94,39256.0,62.8111,62.8249,62.7283,62.7559,39256.0
2015-08-19 11:30:00,90.91,91.01,90.85,91.0,48288.0,62.7352,62.8042,62.6937,62.7973,48288.0
2015-08-19 11:40:00,91.0,91.07,90.8,90.84,52991.0,62.7973,62.8456,62.6592,62.6868,52991.0
2015-08-19 11:50:00,90.85,90.98,90.79,90.91,43613.0,62.6937,62.7835,62.6523,62.7352,43613.0
2015-08-19 12:00:00,90.91,90.96,90.89,90.96,37501.0,62.7352,62.7697,62.7214,62.7697,37501.0
2015-08-19 12:10:00,90.95,90.97,90.85,90.87,24819.0,62.7628,62.7766,62.6937,62.7075,24819.0
2015-08-19 12:20:00,90.86,90.92,90.86,90.91,28650.0,62.7006,62.7421,62.7006,62.7352,28650.0
2015-08-19 12:30:00,90.91,91.05,90.89,91.05,23435.0,62.7352,62.8318,62.7214,62.8318,23435.0
2015-08-19 12:40:00,91.04,91.18,91.04,91.14,33034.0,62.8249,62.9215,62.8249,62.8939,33034.0
2015-08-19 12:50:00,91.16,91.25,91.14,91.21,26044.0,62.9077,62.9698,62.8939,62.9422,26044.0
2015-08-19 13:00:00,91.19,91.24,91.1,91.19,23078.0,62.9284,62.9629,62.8663,62.9284,23078.0
2015-08-19 13:10:00,91.18,91.32,91.16,91.31,21964.0,62.9215,63.0181,62.9077,63.0112,21964.0
2015-08-19 13:20:00,91.32,91.44,91.2,91.21,30694.0,63.0181,63.1009,62.9353,62.9422,30694.0
2015-08-19 13:30:00,91.2,91.38,91.19,91.3,36150.0,62.9353,63.0595,62.9284,63.0043,36150.0
2015-08-19 13:40:00,91.31,91.62,91.26,91.51,35160.0,63.0112,63.2251,62.9767,63.1492,35160.0
2015-08-19 13:50:00,91.51,91.6,91.4,91.42,48355.0,63.1492,63.2113,63.0733,63.0871,48355.0
2015-08-19 14:00:00,91.4,91.92,91.35,91.85,88467.0,63.0733,63.4321,63.0388,63.3838,88467.0
2015-08-19 14:10:00,91.86,92.27,91.84,92.0,94443.0,63.3907,63.6737,63.3769,63.4873,94443.0
2015-08-19 14:20:00,92.0,92.13,91.87,91.96,58724.0,63.4873,63.5771,63.3976,63.4597,58724.0
2015-08-19 14:30:00,91.95,92.02,91.85,91.99,53104.0,63.4528,63.5011,63.3838,63.4804,53104.0
2015-08-19 14:40:00,91.98,92.01,91.69,91.78,40300.0,63.4735,63.4942,63.2734,63.3355,40300.0
2015-08-19 14:50:00,91.78,91.79,91.52,91.55,52502.0,63.3355,63.3424,63.1561,63.1768,52502.0
2015-08-19 15:00:00,91.54,91.61,91.37,91.57,43853.0,63.1699,63.2182,63.0526,63.1906,43853.0
2015-08-19 15:10:00,91.56,91.59,91.36,91.52,51287.0,63.1837,63.2044,63.0457,63.1561,51287.0
2015-08-19 15:20:00,91.48,91.72,91.46,91.61,42470.0,63.1285,63.2941,63.1147,63.2182,42470.0
2015-08-19 15:30:00,91.62,91.74,91.42,91.47,52379.0,63.2251,63.3079,63.0871,63.1216,52379.0
2015-08-19 15:40:00,91.46,91.68,91.45,91.67,80312.0,63.1147,63.2665,63.1078,63.2596,80312.0
2015-08-19 15:50:00,91.66,91.66,91.41,91.41,229084.0,63.2527,63.2527,63.0802,63.0802,229084.0
2015-08-20 09:30:00,90.23,90.98,90.22,90.98,148195.0,62.2659,62.7835,62.259,62.7835,148195.0
2015-08-20 09:40:00,90.98,91.16,90.49,90.58,139130.0,62.7835,62.9077,62.4453,62.5074,139130.0
2015-08-20 09:50:00,90.56,90.86,90.45,90.7,57529.0,62.4936,62.7006,62.4177,62.5902,57529.0
2015-08-20 10:00:00,90.64,90.86,90.43,90.76,102798.0,62.5488,62.7006,62.4039,62.6316,102798.0
2015-08-20 10:10:00,90.7,90.8,90.37,90.43,117141.0,62.5902,62.6592,62.3625,62.4039,117141.0
2015-08-20 10:20:00,90.47,90.68,90.28,90.63,77522.0,62.4315,62.5764,62.3004,62.5419,77522.0
2015-08-20 10:30:00,90.63,90.88,90.51,90.88,60331.0,62.5419,62.7145,62.4591,62.7145,60331.0
2015-08-20 10:40:00,90.88,90.89,90.68,90.77,33689.0,62.7145,62.7214,62.5764,62.6385,33689.0
2015-08-20 10:50:00,90.76,90.86,90.63,90.68,45358.0,62.6316,62.7006,62.5419,62.5764,45358.0
2015-08-20 11:00:00,90.71,90.76,90.48,90.53,51620.0,62.5971,62.6316,62.4384,62.4729,51620.0
2015-08-20 11:10:00,90.55,90.6,90.47,90.5,33868.0,62.4867,62.5212,62.4315,62.4522,33868.0
2015-08-20 11:20:00,90.5,90.68,90.5,90.59,19285.0,62.4522,62.5764,62.4522,62.5143,19285.0
2015-08-20 11:30:00,90.62,90.62,90.47,90.58,36514.0,62.535,62.535,62.4315,62.5074,36514.0
2015-08-20 11:40:00,90.55,90.65,90.52,90.63,18610.0,62.4867,62.5557,62.466,62.5419,18610.0
2015-08-20 11:50:00,90.63,90.75,90.5,90.73,25744.0,62.5419,62.6247,62.4522,62.6109,25744.0
2015-08-20 12:00:00,90.73,90.81,90.67,90.79,37052.0,62.6109,62.6661,62.5695,62.6523,37052.0
2015-08-20 12:10:00,90.83,90.84,90.51,90.62,47727.0,62.6799,62.6868,62.4591,62.535,47727.0
2015-08-20 12:20:00,90.63,90.63,90.48,90.5,32098.0,62.5419,62.5419,62.4384,62.4522,32098.0
2015-08-20 12:30:00,90.5,90.69,90.5,90.57,19301.0,62.4522,62.5833,62.4522,62.5005,19301.0
2015-08-20 12:40:00,90.55,90.59,90.33,90.41,65353.0,62.4867,62.5143,62.3349,62.3901,65353.0
2015-08-20 12:50:00,90.39,90.39,90.1,90.12,70298.0,62.3763,62.3763,62.1762,62.19,70298.0
2015-08-20 13:00:00,90.1,90.24,90.04,90.19,30852.0,62.1762,62.2728,62.1348,62.2383,30852.0
2015-08-20 13:10:00,90.17,90.39,90.12,90.34,31229.0,62.2245,62.3763,62.19,62.3418,31229.0
2015-08-20 13:20:00,90.35,90.44,90.28,90.29,23329.0,62.3487,62.4108,62.3004,62.3073,23329.0
2015-08-20 13:30:00,90.31,90.35,90.2,90.22,23409.0,62.3211,62.3487,62.2452,62.259,23409.0
2015-08-20 13:40:00,90.22,90.44,90.17,90.41,37646.0,62.259,62.4108,62.2245,62.3901,37646.0
2015-08-20 13:50:00,90.47,90.49,90.32,90.35,32682.0,62.4315,62.4453,62.328,62.3487,32682.0
2015-08-20 14:00:00,90.34,90.42,90.33,90.33,92472.0,62.3418,62.397,62.3349,62.3349,92472.0
2015-08-20 14:10:00,90.33,90.4,90.14,90.19,75217.0,62.3349,62.3832,62.2038,62.2383,75217.0
2015-08-20 14:20:00,90.16,90.35,90.1,90.14,51201.0,62.2176,62.3487,62.1762,62.2038,51201.0
2015-08-20 14:30:00,90.14,90.15,89.98,90.08,57533.0,62.2038,62.2107,62.0934,62.1624,57533.0
2015-08-20 14:40:00,90.09,90.14,89.98,89.98,47041.0,62.1693,62.2038,62.0934,62.0934,47041.0
2015-08-20 14:50:00,90.0,90.13,89.99,90.03,38898.0,62.1072,62.1969,62.1003,62.1279,38898.0
2015-08-20 15:00:00,90.04,90.2,89.96,90.15,73735.0,62.1348,62.2452,62.0796,62.2107,73735.0
2015-08-20 15:10:00,90.16,90.22,90.09,90.12,83118.0,62.2176,62.259,62.1693,62.19,83118.0
2015-08-20 15:20:00,90.11,90.2,90.09,90.16,66853.0,62.1831,62.2452,62.1693,62.2176,66853.0
2015-08-20 15:30:00,90.16,90.32,90.11,90.12,70359.0,62.2176,62.328,62.1831,62.19,70359.0
2015-08-20 15:40:00,90.12,90.14,89.94,89.98,113602.0,62.19,62.2038,62.0658,62.0934,113602.0
2015-08-20 15:50:00,89.88,89.98,89.72,89.77,466696.0,62.0244,62.0934,61.914,61.9485,466696.0
2015-08-21 09:30:00,88.63,88.95,87.64,88.12,632038.0,61.1618,61.3826,60.4786,60.8098,632038.0
2015-08-21 09:40:00,88.17,88.18,87.69,88.07,127189.0,60.8443,60.8512,60.5131,60.7753,127189.0
2015-08-21 09:50:00,88.1,88.46,88.07,88.36,88297.0,60.796,61.0445,60.7753,60.9754,88297.0
2015-08-21 10:00:00,88.32,88.95,88.28,88.72,118978.0,60.9478,61.3826,60.9202,61.2239,118978.0
2015-08-21 10:10:00,88.7,88.71,88.35,88.39,92181.0,61.2101,61.217,60.9685,60.9962,92181.0
2015-08-21 10:20:00,88.38,88.49,88.15,88.15,78648.0,60.9893,61.0652,60.8305,60.8305,78648.0
2015-08-21 10:30:00,88.14,88.23,87.93,88.09,98550.0,60.8236,60.8857,60.6787,60.7891,98550.0
2015-08-21 10:40:00,88.07,88.17,87.99,88.07,89539.0,60.7753,60.8443,60.7201,60.7753,89539.0
2015-08-21 10:50:00,88.1,88.31,88.03,88.13,74833.0,60.796,60.9409,60.7477,60.8167,74833.0
2015-08-21 11:00:00,88.13,88.3,88.07,88.22,134135.0,60.8167,60.934,60.7753,60.8788,134135.0
2015-08-21 11:10:00,88.23,88.28,87.97,88.05,107057.0,60.8857,60.9202,60.7063,60.7615,107057.0
2015-08-21 11:20:00,88.06,88.1,87.89,88.01,88256.0,60.7684,60.796,60.6511,60.7339,88256.0
2015-08-21 11:30:00,88.0,88.05,87.68,87.72,80938.0,60.727,60.7615,60.5062,60.5338,80938.0
2015-08-21 11:40:00,87.73,88.03,87.67,88.01,70006.0,60.5407,60.7477,60.4993,60.7339,70006.0
2015-08-21 11:50:00,87.99,88.08,87.85,88.03,49049.0,60.7201,60.7822,60.6235,60.7477,49049.0
2015-08-21 12:00:00,88.03,88.44,87.96,88.35,86999.0,60.7477,61.0307,60.6994,60.9685,86999.0
2015-08-21 12:10:00,88.35,88.5,88.11,88.2,61257.0,60.9685,61.0721,60.8029,60.865,61257.0
2015-08-21 12:20:00,88.22,88.22,87.95,87.98,55078.0,60.8788,60.8788,60.6925,60.7132,55078.0
2015-08-21 12:30:00,87.99,88.11,87.88,87.93,65643.0,60.7201,60.8029,60.6442,60.6787,65643.0
2015-08-21 12:40:00,87.92,88.0,87.77,87.97,87055.0,60.6718,60.727,60.5683,60.7063,87055.0
2015-08-21 12:50:00,87.98,87.99,87.52,87.55,99200.0,60.7132,60.7201,60.3958,60.4165,99200.0
2015-08-21 13:00:00,87.51,87.67,87.38,87.42,138544.0,60.3889,60.4993,60.2992,60.3268,138544.0
2015-08-21 13:10:00,87.42,87.54,87.4,87.46,43726.0,60.3268,60.4096,60.313,60.3544,43726.0
2015-08-21 13:20:00,87.45,87.92,87.44,87.92,91855.0,60.3475,60.6718,60.3406,60.6718,91855.0
2015-08-21 13:30:00,87.92,87.93,87.57,87.81,77524.0,60.6718,60.6787,60.4303,60.5959,77524.0
2015-08-21 13:40:00,87.81,87.93,87.57,87.57,53244.0,60.5959,60.6787,60.4303,60.4303,53244.0
2015-08-21 13:50:00,87.6,87.93,87.45,87.91,159135.0,60.451,60.6787,60.3475,60.6649,159135.0
2015-08-21 14:00:00,87.9,88.1,87.85,87.88,89447.0,60.658,60.796,60.6235,60.6442,89447.0
2015-08-21 14:10:00,87.87,87.89,87.48,87.57,79153.0,60.6373,60.6511,60.3682,60.4303,79153.0
2015-08-21 14:20:00,87.61,87.65,87.41,87.57,97077.0,60.4579,60.4855,60.3199,60.4303,97077.0
2015-08-21 14:30:00,87.57,87.7,87.27,87.29,110705.0,60.4303,60.52,60.2233,60.2371,110705.0
2015-08-21 14:40:00,87.29,87.31,86.87,86.92,156540.0,60.2371,60.2509,59.9472,59.9817,156540.0
2015-08-21 14:50:00,86.91,87.16,86.83,87.05,186854.0,59.9748,60.1474,59.9196,60.0714,186854.0
2015-08-21 15:00:00,87.05,87.11,86.81,86.85,142335.0,60.0714,60.1128,59.9058,59.9334,142335.0
2015-08-21 15:10:00,86.84,86.88,86.17,86.51,299990.0,59.9265,59.9541,59.4642,59.6988,299990.0
2015-08-21 15:20:00,86.51,86.68,86.37,86.52,303247.0,59.6988,59.8161,59.6022,59.7057,303247.0
2015-08-21 15:30:00,86.52,86.54,86.02,86.24,245200.0,59.7057,59.7195,59.3607,59.5125,245200.0
2015-08-21 15:40:00,86.24,86.51,86.19,86.45,386601.0,59.5125,59.6988,59.478,59.6574,386601.0
2015-08-21 15:50:00,86.44,86.46,85.52,85.61,1068087.0,59.6505,59.6643,59.0156,59.0777,1068087.0
2015-08-24 09:30:00,81.89,82.31,76.0,81.45,720341.0,56.5106,56.8005,52.4461,56.207,720341.0
2015-08-24 09:40:00,81.33,82.52,80.4,80.42,318064.0,56.1242,56.9454,55.4824,55.4962,318064.0
2015-08-24 09:50:00,80.42,81.23,80.18,81.16,387929.0,55.4962,56.0552,55.3306,56.0069,387929.0
2015-08-24 10:00:00,81.16,81.9,80.98,81.64,313129.0,56.0069,56.5175,55.8827,56.3381,313129.0
2015-08-24 10:10:00,81.6,81.73,80.94,81.15,334146.0,56.3105,56.4002,55.8551,56.0,334146.0
2015-08-24 10:20:00,81.15,82.47,81.11,82.25,430762.0,56.0,56.9109,55.9724,56.7591,430762.0
2015-08-24 10:30:00,82.25,82.26,80.57,81.73,289430.0,56.7591,56.766,55.5997,56.4002,289430.0
2015-08-24 10:40:00,81.73,81.94,81.21,81.76,288107.0,56.4002,56.5451,56.0414,56.4209,288107.0
2015-08-24 10:50:00,81.76,82.25,81.67,81.89,206653.0,56.4209,56.7591,56.3588,56.5106,206653.0
2015-08-24 11:00:00,81.89,82.12,81.71,81.91,207455.0,56.5106,56.6694,56.3864,56.5244,207455.0
2015-08-24 11:10:00,81.92,82.23,81.84,82.08,160296.0,56.5313,56.7453,56.4761,56.6417,160296.0
2015-08-24 11:20:00,82.08,82.25,81.97,81.99,157396.0,56.6417,56.7591,56.5658,56.5796,157396.0
2015-08-24 11:30:00,82.0,82.4,81.97,82.34,123191.0,56.5865,56.8626,56.5658,56.8212,123191.0
2015-08-24 11:40:00,82.34,83.36,82.32,83.24,213681.0,56.8212,57.5251,56.8074,57.4422,213681.0
2015-08-24 11:50:00,83.24,83.89,83.24,83.85,157910.0,57.4422,57.8908,57.4422,57.8632,157910.0
2015-08-24 12:00:00,83.85,83.99,83.37,83.72,217058.0,57.8632,57.9598,57.532,57.7735,217058.0
2015-08-24 12:10:00,83.72,83.86,83.42,83.55,112549.0,57.7735,57.8701,57.5665,57.6562,112549.0
2015-08-24 12:20:00,83.54,84.01,83.48,83.94,190002.0,57.6493,57.9736,57.6079,57.9253,190002.0
2015-08-24 12:30:00,83.95,84.22,83.76,84.12,230032.0,57.9322,58.1185,57.8011,58.0495,230032.0
2015-08-24 12:40:00,84.11,84.34,83.84,83.95,245323.0,58.0426,58.2013,57.8563,57.9322,245323.0
2015-08-24 12:50:00,83.95,84.39,83.84,84.28,153620.0,57.9322,58.2358,57.8563,58.1599,153620.0
2015-08-24 13:00:00,84.3,84.78,84.29,84.77,85966.0,58.1737,58.505,58.1668,58.4981,85966.0
2015-08-24 13:10:00,84.77,84.95,84.67,84.68,117243.0,58.4981,58.6223,58.4291,58.436,117243.0
2015-08-24 13:20:00,84.67,84.67,84.09,84.25,129782.0,58.4291,58.4291,58.0288,58.1392,129782.0
2015-08-24 13:30:00,84.24,84.25,83.75,83.82,133542.0,58.1323,58.1392,57.7942,57.8425,133542.0
2015-08-24 13:40:00,83.82,84.09,83.78,84.01,178710.0,57.8425,58.0288,57.8149,57.9736,178710.0
2015-08-24 13:50:00,84.01,84.01,83.7,83.82,212604.0,57.9736,57.9736,57.7597,57.8425,212604.0
2015-08-24 14:00:00,83.83,83.88,83.3,83.33,97101.0,57.8494,57.8839,57.4836,57.5043,97101.0
2015-08-24 14:10:00,83.32,83.5,82.87,83.45,114700.0,57.4974,57.6217,57.1869,57.5872,114700.0
2015-08-24 14:20:00,83.44,83.8,83.31,83.34,110314.0,57.5803,57.8287,57.4905,57.5112,110314.0
2015-08-24 14:30:00,83.33,84.0,83.21,83.91,149258.0,57.5043,57.9667,57.4215,57.9046,149258.0
2015-08-24 14:40:00,83.9,83.9,82.96,83.01,109323.0,57.8977,57.8977,57.249,57.2835,109323.0
2015-08-24 14:50:00,83.02,83.07,82.0,82.1,209617.0,57.2904,57.3249,56.5865,56.6555,209617.0
2015-08-24 15:00:00,82.1,82.6,81.99,82.55,249839.0,56.6555,57.0006,56.5796,56.9661,249839.0
2015-08-24 15:10:00,82.54,82.55,81.69,81.76,209288.0,56.9592,56.9661,56.3726,56.4209,209288.0
2015-08-24 15:20:00,81.72,82.27,81.58,81.97,258934.0,56.3933,56.7729,56.2967,56.5658,258934.0
2015-08-24 15:30:00,81.96,83.1,81.8,83.08,181822.0,56.5589,57.3456,56.4485,57.3318,181822.0
2015-08-24 15:40:00,83.07,84.15,82.74,83.09,220783.0,57.3249,58.0702,57.0972,57.3387,220783.0
2015-08-24 15:50:00,83.09,83.5,82.27,82.28,438110.0,57.3387,57.6217,56.7729,56.7798,438110.0
2015-08-25 09:30:00,84.02,84.45,83.54,84.15,296519.0,57.9805,58.2772,57.6493,58.0702,296519.0
2015-08-25 09:40:00,84.15,85.25,84.07,84.87,370499.0,58.0702,58.8293,58.015,58.5671,370499.0
2015-08-25 09:50:00,84.86,85.6,84.8,85.38,1328966.0,58.5602,59.0708,58.5188,58.919,1328966.0
2015-08-25 10:00:00,85.39,86.91,85.33,86.73,588513.0,58.9259,59.9748,58.8845,59.8506,588513.0
2015-08-25 10:10:00,86.73,86.74,86.24,86.53,322162.0,59.8506,59.8575,59.5125,59.7126,322162.0
2015-08-25 10:20:00,86.52,86.9,86.33,86.9,281631.0,59.7057,59.9679,59.5746,59.9679,281631.0
2015-08-25 10:30:00,86.95,86.99,86.48,86.61,195253.0,60.0024,60.03,59.6781,59.7678,195253.0
2015-08-25 10:40:00,86.61,86.69,86.12,86.26,236747.0,59.7678,59.823,59.4297,59.5263,236747.0
2015-08-25 10:50:00,86.26,86.65,86.23,86.64,234599.0,59.5263,59.7954,59.5056,59.7885,234599.0
2015-08-25 11:00:00,86.64,86.85,86.32,86.36,120665.0,59.7885,59.9334,59.5677,59.5953,120665.0
2015-08-25 11:10:00,86.36,86.4,86.13,86.32,141563.0,59.5953,59.6229,59.4366,59.5677,141563.0
2015-08-25 11:20:00,86.32,86.58,86.22,86.36,113157.0,59.5677,59.7471,59.4987,59.5953,113157.0
2015-08-25 11:30:00,86.34,86.42,86.11,86.16,178831.0,59.5815,59.6367,59.4228,59.4573,178831.0
2015-08-25 11:40:00,86.15,86.2,85.88,86.02,108966.0,59.4504,59.4849,59.2641,59.3607,108966.0
2015-08-25 11:50:00,86.01,86.07,85.58,85.59,170067.0,59.3538,59.3952,59.057,59.0639,170067.0
2015-08-25 12:00:00,85.59,85.63,85.37,85.41,102753.0,59.0639,59.0915,58.9121,58.9397,102753.0
2015-08-25 12:10:00,85.4,85.67,85.39,85.66,129382.0,58.9328,59.1191,58.9259,59.1122,129382.0
2015-08-25 12:20:00,85.65,85.96,85.45,85.52,88598.0,59.1053,59.3193,58.9673,59.0156,88598.0
2015-08-25 12:30:00,85.49,85.6,85.21,85.33,56551.0,58.9949,59.0708,58.8017,58.8845,56551.0
2015-08-25 12:40:00,85.32,85.46,85.29,85.39,54017.0,58.8776,58.9742,58.8569,58.9259,54017.0
2015-08-25 12:50:00,85.39,85.48,85.21,85.21,64454.0,58.9259,58.988,58.8017,58.8017,64454.0
2015-08-25 13:00:00,85.21,85.26,85.1,85.17,91437.0,58.8017,58.8362,58.7258,58.7741,91437.0
2015-08-25 13:10:00,85.18,85.18,84.48,84.5,168133.0,58.781,58.781,58.2979,58.3117,168133.0
2015-08-25 13:20:00,84.5,84.6,83.94,84.01,193338.0,58.3117,58.3807,57.9253,57.9736,193338.0
2015-08-25 13:30:00,84.0,84.06,83.75,84.0,231641.0,57.9667,58.0081,57.7942,57.9667,231641.0
2015-08-25 13:40:00,84.0,84.03,83.82,83.96,122543.0,57.9667,57.9874,57.8425,57.9391,122543.0
2015-08-25 13:50:00,83.97,84.41,83.94,84.36,101590.0,57.946,58.2496,57.9253,58.2151,101590.0
2015-08-25 14:00:00,84.34,84.43,83.99,84.0,156574.0,58.2013,58.2634,57.9598,57.9667,156574.0
2015-08-25 14:10:00,84.0,84.24,83.85,84.23,98518.0,57.9667,58.1323,57.8632,58.1254,98518.0
2015-08-25 14:20:00,84.23,84.33,83.95,84.03,100783.0,58.1254,58.1944,57.9322,57.9874,100783.0
2015-08-25 14:30:00,84.02,84.14,83.64,83.69,87868.0,57.9805,58.0633,57.7183,57.7528,87868.0
2015-08-25 14:40:00,83.67,84.07,83.65,84.07,81388.0,57.739,58.015,57.7252,58.015,81388.0
2015-08-25 14:50:00,84.06,84.28,84.03,84.04,91978.0,58.0081,58.1599,57.9874,57.9943,91978.0
2015-08-25 15:00:00,84.04,84.13,83.81,83.85,150343.0,57.9943,58.0564,57.8356,57.8632,150343.0
2015-08-25 15:10:00,83.85,83.87,83.3,83.31,194848.0,57.8632,57.877,57.4836,57.4905,194848.0
2015-08-25 15:20:00,83.32,83.38,82.85,82.87,290727.0,57.4974,57.5389,57.1731,57.1869,290727.0
2015-08-25 15:30:00,82.88,82.88,82.0,82.0,328485.0,57.1938,57.1938,56.5865,56.5865,328485.0
2015-08-25 15:40:00,82.0,82.29,81.03,81.27,421256.0,56.5865,56.7867,55.9172,56.0828,421256.0
2015-08-25 15:50:00,81.28,81.85,80.86,81.01,853374.0,56.0897,56.483,55.7999,55.9034,853374.0
2015-08-26 09:30:00,83.68,84.28,83.15,83.91,346968.0,57.7459,58.1599,57.3801,57.9046,346968.0
2015-08-26 09:40:00,83.92,84.12,83.21,83.57,295432.0,57.9115,58.0495,57.4215,57.67,295432.0
2015-08-26 09:50:00,83.54,83.56,83.01,83.31,95742.0,57.6493,57.6631,57.2835,57.4905,95742.0
2015-08-26 10:00:00,83.3,83.57,82.17,83.05,251851.0,57.4836,57.67,56.7039,57.3111,251851.0
2015-08-26 10:10:00,83.09,83.21,82.12,82.17,108056.0,57.3387,57.4215,56.6694,56.7039,108056.0
2015-08-26 10:20:00,82.23,82.66,82.12,82.54,124019.0,56.7453,57.042,56.6694,56.9592,124019.0
2015-08-26 10:30:00,82.56,83.06,82.22,82.57,144451.0,56.973,57.318,56.7384,56.9799,144451.0
2015-08-26 10:40:00,82.59,82.6,81.99,82.19,91879.0,56.9937,57.0006,56.5796,56.7177,91879.0
2015-08-26 10:50:00,82.24,82.91,82.04,82.35,127266.0,56.7522,57.2145,56.6141,56.8281,127266.0
2015-08-26 11:00:00,82.33,82.38,81.96,82.08,88130.0,56.8143,56.8488,56.5589,56.6417,88130.0
2015-08-26 11:10:00,82.09,82.19,81.85,82.05,109435.0,56.6486,56.7177,56.483,56.621,109435.0
2015-08-26 11:20:00,82.05,82.16,81.65,81.74,117524.0,56.621,56.697,56.345,56.4071,117524.0
2015-08-26 11:30:00,81.71,81.95,81.13,81.19,105587.0,56.3864,56.552,55.9862,56.0276,105587.0
2015-08-26 11:40:00,81.13,81.88,81.08,81.86,181215.0,55.9862,56.5037,55.9517,56.4899,181215.0
2015-08-26 11:50:00,81.86,82.14,81.68,81.83,93440.0,56.4899,56.6832,56.3657,56.4692,93440.0
2015-08-26 12:00:00,81.81,81.95,81.53,81.73,90080.0,56.4554,56.552,56.2622,56.4002,90080.0
2015-08-26 12:10:00,81.79,81.93,81.55,81.91,66555.0,56.4416,56.5382,56.276,56.5244,66555.0
2015-08-26 12:20:00,81.95,81.95,81.61,81.67,55821.0,56.552,56.552,56.3174,56.3588,55821.0
2015-08-26 12:30:00,81.67,81.67,81.38,81.55,146630.0,56.3588,56.3588,56.1587,56.276,146630.0
2015-08-26 12:40:00,81.54,81.71,81.33,81.64,111364.0,56.2691,56.3864,56.1242,56.3381,111364.0
2015-08-26 12:50:00,81.61,82.06,81.47,82.06,45632.0,56.3174,56.6279,56.2208,56.6279,45632.0
2015-08-26 13:00:00,82.11,82.41,82.01,82.2,96332.0,56.6625,56.8695,56.5934,56.7246,96332.0
2015-08-26 13:10:00,82.2,82.55,82.09,82.25,120706.0,56.7246,56.9661,56.6486,56.7591,120706.0
2015-08-26 13:20:00,82.29,82.95,82.28,82.92,107104.0,56.7867,57.2421,56.7798,57.2214,107104.0
2015-08-26 13:30:00,82.94,83.31,82.7,83.23,102417.0,57.2352,57.4905,57.0696,57.4353,102417.0
2015-08-26 13:40:00,83.23,83.3,82.96,83.07,116200.0,57.4353,57.4836,57.249,57.3249,116200.0
2015-08-26 13:50:00,83.12,83.8,83.07,83.8,155104.0,57.3594,57.8287,57.3249,57.8287,155104.0
2015-08-26 14:00:00,83.79,83.84,83.4,83.67,123812.0,57.8218,57.8563,57.5527,57.739,123812.0
2015-08-26 14:10:00,83.68,83.73,82.96,83.03,125898.0,57.7459,57.7804,57.249,57.2973,125898.0
2015-08-26 14:20:00,83.03,83.55,82.97,83.52,87594.0,57.2973,57.6562,57.2559,57.6355,87594.0
2015-08-26 14:30:00,83.54,83.86,83.38,83.86,69508.0,57.6493,57.8701,57.5389,57.8701,69508.0
2015-08-26 14:40:00,83.87,84.27,83.86,83.92,133855.0,57.877,58.153,57.8701,57.9115,133855.0
2015-08-26 14:50:00,83.91,84.24,83.8,84.21,119645.0,57.9046,58.1323,57.8287,58.1116,119645.0
2015-08-26 15:00:00,84.23,84.57,84.02,84.49,166411.0,58.1254,58.36,57.9805,58.3048,166411.0
2015-08-26 15:10:00,84.49,85.1,84.49,85.03,209766.0,58.3048,58.7258,58.3048,58.6775,209766.0
2015-08-26 15:20:00,85.03,85.15,84.47,84.59,173753.0,58.6775,58.7603,58.291,58.3738,173753.0
2015-08-26 15:30:00,84.6,84.98,84.55,84.89,175041.0,58.3807,58.643,58.3462,58.5809,175041.0
2015-08-26 15:40:00,84.89,85.4,84.85,85.13,230854.0,58.5809,58.9328,58.5533,58.7465,230854.0
2015-08-26 15:50:00,85.15,85.59,85.14,85.39,569763.0,58.7603,59.0639,58.7534,58.9259,569763.0
2015-08-27 09:30:00,86.28,86.82,86.0,86.49,249820.0,59.5401,59.9127,59.3469,59.685,249820.0
2015-08-27 09:40:00,86.48,86.72,86.07,86.39,142140.0,59.6781,59.8437,59.3952,59.616,142140.0
2015-08-27 09:50:00,86.4,86.96,86.34,86.82,186127.0,59.6229,60.0093,59.5815,59.9127,186127.0
2015-08-27 10:00:00,86.8,86.8,85.97,86.14,99677.0,59.8989,59.8989,59.3262,59.4435,99677.0
2015-08-27 10:10:00,86.12,86.55,86.08,86.42,74104.0,59.4297,59.7264,59.4021,59.6367,74104.0
2015-08-27 10:20:00,86.4,87.11,86.32,87.07,124015.0,59.6229,60.1128,59.5677,60.0852,124015.0
2015-08-27 10:30:00,87.03,87.36,86.8,87.32,148682.0,60.0576,60.2854,59.8989,60.2578,148682.0
2015-08-27 10:40:00,87.33,87.94,87.32,87.84,170763.0,60.2647,60.6856,60.2578,60.6166,170763.0
2015-08-27 10:50:00,87.86,87.89,87.65,87.73,127576.0,60.6304,60.6511,60.4855,60.5407,127576.0
2015-08-27 11:00:00,87.69,87.9,87.6,87.75,95126.0,60.5131,60.658,60.451,60.5545,95126.0
2015-08-27 11:10:00,87.78,87.82,87.5,87.58,106829.0,60.5752,60.6028,60.382,60.4372,106829.0
2015-08-27 11:20:00,87.59,87.74,87.5,87.66,80167.0,60.4441,60.5476,60.382,60.4924,80167.0
2015-08-27 11:30:00,87.67,87.7,87.26,87.26,67788.0,60.4993,60.52,60.2164,60.2164,67788.0
2015-08-27 11:40:00,87.24,87.58,87.24,87.54,62529.0,60.2026,60.4372,60.2026,60.4096,62529.0
2015-08-27 11:50:00,87.55,87.62,87.33,87.39,48839.0,60.4165,60.4648,60.2647,60.3061,48839.0
2015-08-27 12:00:00,87.39,87.78,87.34,87.55,67295.0,60.3061,60.5752,60.2716,60.4165,67295.0
2015-08-27 12:10:00,87.55,87.82,87.44,87.73,50798.0,60.4165,60.6028,60.3406,60.5407,50798.0
2015-08-27 12:20:00,87.71,87.9,87.66,87.84,108265.0,60.5269,60.658,60.4924,60.6166,108265.0
2015-08-27 12:30:00,87.88,87.93,87.71,87.82,56684.0,60.6442,60.6787,60.5269,60.6028,56684.0
2015-08-27 12:40:00,87.82,88.1,87.73,88.06,82744.0,60.6028,60.796,60.5407,60.7684,82744.0
2015-08-27 12:50:00,88.05,88.2,87.97,88.16,72403.0,60.7615,60.865,60.7063,60.8374,72403.0
2015-08-27 13:00:00,88.13,88.22,88.04,88.19,53957.0,60.8167,60.8788,60.7546,60.8581,53957.0
2015-08-27 13:10:00,88.18,88.3,87.95,88.04,59300.0,60.8512,60.934,60.6925,60.7546,59300.0
2015-08-27 13:20:00,88.06,88.16,87.81,87.85,59739.0,60.7684,60.8374,60.5959,60.6235,59739.0
2015-08-27 13:30:00,87.84,87.94,87.79,87.92,78671.0,60.6166,60.6856,60.5821,60.6718,78671.0
2015-08-27 13:40:00,87.93,88.24,87.91,87.99,93264.0,60.6787,60.8926,60.6649,60.7201,93264.0
2015-08-27 13:50:00,88.02,88.19,87.91,88.14,55074.0,60.7408,60.8581,60.6649,60.8236,55074.0
2015-08-27 14:00:00,88.14,88.23,88.04,88.04,85709.0,60.8236,60.8857,60.7546,60.7546,85709.0
2015-08-27 14:10:00,88.03,88.17,87.56,87.69,90033.0,60.7477,60.8443,60.4234,60.5131,90033.0
2015-08-27 14:20:00,87.66,87.71,87.15,87.3,106311.0,60.4924,60.5269,60.1405,60.244,106311.0
2015-08-27 14:30:00,87.31,87.57,87.2,87.49,82943.0,60.2509,60.4303,60.175,60.3751,82943.0
2015-08-27 14:40:00,87.49,87.52,86.92,86.93,105543.0,60.3751,60.3958,59.9817,59.9886,105543.0
2015-08-27 14:50:00,86.98,87.17,86.56,86.61,80939.0,60.0231,60.1543,59.7333,59.7678,80939.0
2015-08-27 15:00:00,86.66,86.9,85.92,86.5,159302.0,59.8023,59.9679,59.2917,59.6919,159302.0
2015-08-27 15:10:00,86.49,86.69,86.24,86.61,199045.0,59.685,59.823,59.5125,59.7678,199045.0
2015-08-27 15:20:00,86.6,87.08,86.26,87.01,130897.0,59.7609,60.0921,59.5263,60.0438,130897.0
2015-08-27 15:30:00,87.01,87.32,86.8,87.02,173873.0,60.0438,60.2578,59.8989,60.0507,173873.0
2015-08-27 15:40:00,87.0,87.56,86.89,87.51,199940.0,60.0369,60.4234,59.961,60.3889,199940.0
2015-08-27 15:50:00,87.53,87.9,87.42,87.84,376067.0,60.4027,60.658,60.3268,60.6166,376067.0
2015-08-28 09:30:00,87.26,88.05,87.14,87.77,189108.0,60.2164,60.7615,60.1336,60.5683,189108.0
2015-08-28 09:40:00,87.78,87.83,86.98,86.98,72501.0,60.5752,60.6097,60.0231,60.0231,72501.0
2015-08-28 09:50:00,86.98,87.53,86.98,87.41,69913.0,60.0231,60.4027,60.0231,60.3199,69913.0
2015-08-28 10:00:00,87.41,87.51,87.02,87.23,118762.0,60.3199,60.3889,60.0507,60.1957,118762.0
2015-08-28 10:10:00,87.22,87.28,87.05,87.14,87896.0,60.1888,60.2302,60.0714,60.1336,87896.0
2015-08-28 10:20:00,87.11,87.31,86.94,87.23,91185.0,60.1128,60.2509,59.9955,60.1957,91185.0
2015-08-28 10:30:00,87.25,87.34,86.92,86.96,47489.0,60.2095,60.2716,59.9817,60.0093,47489.0
2015-08-28 10:40:00,86.93,87.06,86.71,86.72,58755.0,59.9886,60.0783,59.8368,59.8437,58755.0
2015-08-28 10:50:00,86.74,86.82,86.57,86.57,35660.0,59.8575,59.9127,59.7402,59.7402,35660.0
2015-08-28 11:00:00,86.59,86.81,86.59,86.74,54158.0,59.754,59.9058,59.754,59.8575,54158.0
2015-08-28 11:10:00,86.74,86.93,86.73,86.79,56848.0,59.8575,59.9886,59.8506,59.892,56848.0
2015-08-28 11:20:00,86.78,87.14,86.78,87.14,46500.0,59.8851,60.1336,59.8851,60.1336,46500.0
2015-08-28 11:30:00,87.13,87.13,86.78,86.85,56468.0,60.1267,60.1267,59.8851,59.9334,56468.0
2015-08-28 11:40:00,86.83,86.88,86.67,86.76,65751.0,59.9196,59.9541,59.8092,59.8713,65751.0
2015-08-28 11:50:00,86.8,86.92,86.4,86.63,74071.0,59.8989,59.9817,59.6229,59.7816,74071.0
2015-08-28 12:00:00,86.6,86.8,86.56,86.67,56566.0,59.7609,59.8989,59.7333,59.8092,56566.0
2015-08-28 12:10:00,86.66,86.87,86.56,86.84,38261.0,59.8023,59.9472,59.7333,59.9265,38261.0
2015-08-28 12:20:00,86.84,86.94,86.71,86.83,62770.0,59.9265,59.9955,59.8368,59.9196,62770.0
2015-08-28 12:30:00,86.85,86.96,86.72,86.75,31837.0,59.9334,60.0093,59.8437,59.8644,31837.0
2015-08-28 12:40:00,86.77,86.85,86.63,86.84,56511.0,59.8782,59.9334,59.7816,59.9265,56511.0
2015-08-28 12:50:00,86.84,86.99,86.69,86.91,70093.0,59.9265,60.03,59.823,59.9748,70093.0
2015-08-28 13:00:00,86.89,86.89,86.75,86.84,49003.0,59.961,59.961,59.8644,59.9265,49003.0
2015-08-28 13:10:00,86.84,87.26,86.84,87.22,63972.0,59.9265,60.2164,59.9265,60.1888,63972.0
2015-08-28 13:20:00,87.22,87.38,86.94,87.02,63478.0,60.1888,60.2992,59.9955,60.0507,63478.0
2015-08-28 13:30:00,86.97,87.06,86.78,86.82,84562.0,60.0162,60.0783,59.8851,59.9127,84562.0
2015-08-28 13:40:00,86.8,86.99,86.72,86.86,71087.0,59.8989,60.03,59.8437,59.9403,71087.0
2015-08-28 13:50:00,86.86,87.05,86.83,86.94,36137.0,59.9403,60.0714,59.9196,59.9955,36137.0
2015-08-28 14:00:00,86.96,87.3,86.96,87.23,29134.0,60.0093,60.244,60.0093,60.1957,29134.0
2015-08-28 14:10:00,87.24,87.26,86.96,87.08,31844.0,60.2026,60.2164,60.0093,60.0921,31844.0
2015-08-28 14:20:00,87.1,87.25,87.04,87.2,35881.0,60.1059,60.2095,60.0645,60.175,35881.0
2015-08-28 14:30:00,87.21,87.25,86.94,87.17,36953.0,60.1819,60.2095,59.9955,60.1543,36953.0
2015-08-28 14:40:00,87.14,87.41,87.03,87.36,51447.0,60.1336,60.3199,60.0576,60.2854,51447.0
2015-08-28 14:50:00,87.38,87.41,87.15,87.38,50882.0,60.2992,60.3199,60.1405,60.2992,50882.0
2015-08-28 15:00:00,87.38,87.4,87.11,87.24,62733.0,60.2992,60.313,60.1128,60.2026,62733.0
2015-08-28 15:10:00,87.23,87.24,87.03,87.1,96064.0,60.1957,60.2026,60.0576,60.1059,96064.0
2015-08-28 15:20:00,87.08,87.15,86.8,86.97,69938.0,60.0921,60.1405,59.8989,60.0162,69938.0
2015-08-28 15:30:00,86.97,87.02,86.72,86.79,90711.0,60.0162,60.0507,59.8437,59.892,90711.0
2015-08-28 15:40:00,86.78,87.29,86.69,87.04,207150.0,59.8851,60.2371,59.823,60.0645,207150.0
2015-08-28 15:50:00,87.08,87.51,87.06,87.42,286137.0,60.0921,60.3889,60.0783,60.3268,286137.0
2015-08-31 09:30:00,86.85,87.13,86.53,86.73,79852.0,59.9334,60.1267,59.7126,59.8506,79852.0
2015-08-31 09:40:00,86.72,86.8,86.41,86.5,71628.0,59.8437,59.8989,59.6298,59.6919,71628.0
2015-08-31 09:50:00,86.47,86.75,86.41,86.58,53608.0,59.6712,59.8644,59.6298,59.7471,53608.0
2015-08-31 10:00:00,86.6,86.65,86.13,86.37,63515.0,59.7609,59.7954,59.4366,59.6022,63515.0
2015-08-31 10:10:00,86.35,86.51,86.22,86.44,50851.0,59.5884,59.6988,59.4987,59.6505,50851.0
2015-08-31 10:20:00,86.4,86.64,86.3,86.55,32730.0,59.6229,59.7885,59.5539,59.7264,32730.0
2015-08-31 10:30:00,86.55,86.75,86.47,86.7,49095.0,59.7264,59.8644,59.6712,59.8299,49095.0
2015-08-31 10:40:00,86.75,86.82,86.52,86.55,67198.0,59.8644,59.9127,59.7057,59.7264,67198.0
2015-08-31 10:50:00,86.55,86.62,86.36,86.41,43075.0,59.7264,59.7747,59.5953,59.6298,43075.0
2015-08-31 11:00:00,86.45,86.45,86.09,86.27,60368.0,59.6574,59.6574,59.409,59.5332,60368.0
2015-08-31 11:10:00,86.27,86.57,86.15,86.51,52834.0,59.5332,59.7402,59.4504,59.6988,52834.0
2015-08-31 11:20:00,86.52,86.66,86.48,86.6,65910.0,59.7057,59.8023,59.6781,59.7609,65910.0
2015-08-31 11:30:00,86.58,86.62,86.44,86.5,111516.0,59.7471,59.7747,59.6505,59.6919,111516.0
2015-08-31 11:40:00,86.51,86.97,86.51,86.85,50863.0,59.6988,60.0162,59.6988,59.9334,50863.0
2015-08-31 11:50:00,86.83,86.83,86.28,86.4,56366.0,59.9196,59.9196,59.5401,59.6229,56366.0
2015-08-31 12:00:00,86.44,86.52,86.35,86.37,65985.0,59.6505,59.7057,59.5884,59.6022,65985.0
2015-08-31 12:10:00,86.33,86.39,86.22,86.38,34029.0,59.5746,59.616,59.4987,59.6091,34029.0
2015-08-31 12:20:00,86.41,86.52,86.29,86.52,45594.0,59.6298,59.7057,59.547,59.7057,45594.0
2015-08-31 12:30:00,86.53,86.56,86.45,86.49,37083.0,59.7126,59.7333,59.6574,59.685,37083.0
2015-08-31 12:40:00,86.48,86.87,86.45,86.84,73029.0,59.6781,59.9472,59.6574,59.9265,73029.0
2015-08-31 12:50:00,86.86,87.01,86.76,86.81,20641.0,59.9403,60.0438,59.8713,59.9058,20641.0
2015-08-31 13:00:00,86.79,86.85,86.72,86.82,35078.0,59.892,59.9334,59.8437,59.9127,35078.0
2015-08-31 13:10:00,86.81,86.84,86.73,86.81,44168.0,59.9058,59.9265,59.8506,59.9058,44168.0
2015-08-31 13:20:00,86.81,86.82,86.63,86.68,41473.0,59.9058,59.9127,59.7816,59.8161,41473.0
2015-08-31 13:30:00,86.67,86.72,86.46,86.61,45147.0,59.8092,59.8437,59.6643,59.7678,45147.0
2015-08-31 13:40:00,86.61,86.64,86.48,86.51,30514.0,59.7678,59.7885,59.6781,59.6988,30514.0
2015-08-31 13:50:00,86.48,86.62,86.45,86.59,41883.0,59.6781,59.7747,59.6574,59.754,41883.0
2015-08-31 14:00:00,86.6,86.74,86.43,86.48,41934.0,59.7609,59.8575,59.6436,59.6781,41934.0
2015-08-31 14:10:00,86.47,86.47,86.17,86.23,55912.0,59.6712,59.6712,59.4642,59.5056,55912.0
2015-08-31 14:20:00,86.21,86.36,86.2,86.29,47056.0,59.4918,59.5953,59.4849,59.547,47056.0
2015-08-31 14:30:00,86.27,86.33,86.1,86.14,50589.0,59.5332,59.5746,59.4159,59.4435,50589.0
2015-08-31 14:40:00,86.14,86.22,86.02,86.15,68336.0,59.4435,59.4987,59.3607,59.4504,68336.0
2015-08-31 14:50:00,86.15,86.15,85.94,85.99,80035.0,59.4504,59.4504,59.3055,59.34,80035.0
2015-08-31 15:00:00,85.97,86.29,85.97,86.22,57044.0,59.3262,59.547,59.3262,59.4987,57044.0
2015-08-31 15:10:00,86.24,86.3,86.13,86.13,70742.0,59.5125,59.5539,59.4366,59.4366,70742.0
2015-08-31 15:20:00,86.12,86.27,86.05,86.17,80859.0,59.4297,59.5332,59.3814,59.4642,80859.0
2015-08-31 15:30:00,86.15,86.6,86.13,86.26,87494.0,59.4504,59.7609,59.4366,59.5263,87494.0
2015-08-31 15:40:00,86.28,86.74,86.27,86.74,218105.0,59.5401,59.8575,59.5332,59.8575,218105.0
2015-08-31 15:50:00,86.73,86.82,86.52,86.54,357011.0,59.8506,59.9127,59.7057,59.7195,357011.0
2015-09-01 09:30:00,84.3,85.41,84.19,84.77,237619.0,58.1737,58.9397,58.0978,58.4981,237619.0
2015-09-01 09:40:00,84.77,85.41,84.64,85.31,99440.0,58.4981,58.9397,58.4084,58.8707,99440.0
2015-09-01 09:50:00,85.3,85.55,85.15,85.29,140870.0,58.8638,59.0363,58.7603,58.8569,140870.0
2015-09-01 10:00:00,85.29,85.63,85.12,85.63,154564.0,58.8569,59.0915,58.7396,59.0915,154564.0
2015-09-01 10:10:00,85.59,85.77,85.49,85.73,83875.0,59.0639,59.1881,58.9949,59.1605,83875.0
2015-09-01 10:20:00,85.75,86.82,85.73,86.75,181904.0,59.1743,59.9127,59.1605,59.8644,181904.0
2015-09-01 10:30:00,86.75,87.05,86.53,86.81,162561.0,59.8644,60.0714,59.7126,59.9058,162561.0
2015-09-01 10:40:00,86.83,86.86,86.67,86.84,132507.0,59.9196,59.9403,59.8092,59.9265,132507.0
2015-09-01 10:50:00,86.84,86.9,86.5,86.75,101882.0,59.9265,59.9679,59.6919,59.8644,101882.0
2015-09-01 11:00:00,86.76,86.92,86.58,86.91,79379.0,59.8713,59.9817,59.7471,59.9748,79379.0
2015-09-01 11:10:00,86.91,87.09,86.88,86.97,67995.0,59.9748,60.099,59.9541,60.0162,67995.0
2015-09-01 11:20:00,86.99,87.13,86.9,86.94,77032.0,60.03,60.1267,59.9679,59.9955,77032.0
2015-09-01 11:30:00,86.96,87.12,86.9,87.01,80393.0,60.0093,60.1198,59.9679,60.0438,80393.0
2015-09-01 11:40:00,87.02,87.08,86.89,87.08,75241.0,60.0507,60.0921,59.961,60.0921,75241.0
2015-09-01 11:50:00,87.05,87.1,86.93,86.93,61141.0,60.0714,60.1059,59.9886,59.9886,61141.0
2015-09-01 12:00:00,86.94,87.01,86.75,86.76,78910.0,59.9955,60.0438,59.8644,59.8713,78910.0
2015-09-01 12:10:00,86.76,87.09,86.73,87.08,120415.0,59.8713,60.099,59.8506,60.0921,120415.0
2015-09-01 12:20:00,87.04,87.06,86.79,86.81,126627.0,60.0645,60.0783,59.892,59.9058,126627.0
2015-09-01 12:30:00,86.81,86.85,86.68,86.77,119570.0,59.9058,59.9334,59.8161,59.8782,119570.0
2015-09-01 12:40:00,86.79,86.85,86.48,86.51,120225.0,59.892,59.9334,59.6781,59.6988,120225.0
2015-09-01 12:50:00,86.5,86.55,86.4,86.44,96085.0,59.6919,59.7264,59.6229,59.6505,96085.0
2015-09-01 13:00:00,86.44,86.79,86.43,86.51,107105.0,59.6505,59.892,59.6436,59.6988,107105.0
2015-09-01 13:10:00,86.51,86.56,86.3,86.38,98383.0,59.6988,59.7333,59.5539,59.6091,98383.0
2015-09-01 13:20:00,86.4,86.78,86.35,86.7,85702.0,59.6229,59.8851,59.5884,59.8299,85702.0
2015-09-01 13:30:00,86.64,86.78,86.53,86.56,97969.0,59.7885,59.8851,59.7126,59.7333,97969.0
2015-09-01 13:40:00,86.56,86.63,86.46,86.56,212101.0,59.7333,59.7816,59.6643,59.7333,212101.0
2015-09-01 13:50:00,86.57,86.89,86.57,86.89,201111.0,59.7402,59.961,59.7402,59.961,201111.0
2015-09-01 14:00:00,86.84,86.85,86.34,86.34,162728.0,59.9265,59.9334,59.5815,59.5815,162728.0
2015-09-01 14:10:00,86.34,86.36,85.91,85.95,117099.0,59.5815,59.5953,59.2848,59.3124,117099.0
2015-09-01 14:20:00,85.91,86.28,85.86,86.24,143052.0,59.2848,59.5401,59.2502,59.5125,143052.0
2015-09-01 14:30:00,86.22,86.48,86.21,86.4,77380.0,59.4987,59.6781,59.4918,59.6229,77380.0
2015-09-01 14:40:00,86.41,86.46,86.14,86.19,104327.0,59.6298,59.6643,59.4435,59.478,104327.0
2015-09-01 14:50:00,86.19,86.37,86.09,86.17,158143.0,59.478,59.6022,59.409,59.4642,158143.0
2015-09-01 15:00:00,86.16,86.25,85.85,86.23,135972.0,59.4573,59.5194,59.2433,59.5056,135972.0
2015-09-01 15:10:00,86.22,86.27,86.05,86.06,114897.0,59.4987,59.5332,59.3814,59.3883,114897.0
2015-09-01 15:20:00,86.08,86.3,85.92,85.96,156556.0,59.4021,59.5539,59.2917,59.3193,156556.0
2015-09-01 15:30:00,85.93,86.01,85.68,85.78,265660.0,59.2986,59.3538,59.126,59.195,265660.0
2015-09-01 15:40:00,85.76,86.04,85.54,85.98,527293.0,59.1812,59.3745,59.0294,59.3331,527293.0
2015-09-01 15:50:00,85.82,86.49,85.8,86.04,719936.0,59.2226,59.685,59.2088,59.3745,719936.0
2015-09-02 09:30:00,86.98,87.61,86.54,87.58,170182.0,60.0231,60.4579,59.7195,60.4372,170182.0
2015-09-02 09:40:00,87.56,88.06,87.5,87.76,262972.0,60.4234,60.7684,60.382,60.5614,262972.0
2015-09-02 09:50:00,87.76,87.85,86.88,87.01,134904.0,60.5614,60.6235,59.9541,60.0438,134904.0
2015-09-02 10:00:00,86.99,87.38,86.88,87.3,77126.0,60.03,60.2992,59.9541,60.244,77126.0
2015-09-02 10:10:00,87.3,87.3,86.55,86.58,74925.0,60.244,60.244,59.7264,59.7471,74925.0
2015-09-02 10:20:00,86.53,86.64,86.36,86.44,71970.0,59.7126,59.7885,59.5953,59.6505,71970.0
2015-09-02 10:30:00,86.44,86.59,86.23,86.41,62140.0,59.6505,59.754,59.5056,59.6298,62140.0
2015-09-02 10:40:00,86.42,86.55,86.0,86.08,125396.0,59.6367,59.7264,59.3469,59.4021,125396.0
2015-09-02 10:50:00,86.09,86.29,85.92,86.16,107302.0,59.409,59.547,59.2917,59.4573,107302.0
2015-09-02 11:00:00,86.18,86.35,85.94,86.1,172699.0,59.4711,59.5884,59.3055,59.4159,172699.0
2015-09-02 11:10:00,86.11,86.47,86.05,86.4,99572.0,59.4228,59.6712,59.3814,59.6229,99572.0
2015-09-02 11:20:00,86.41,86.66,86.36,86.56,114796.0,59.6298,59.8023,59.5953,59.7333,114796.0
2015-09-02 11:30:00,86.57,86.75,86.54,86.59,165161.0,59.7402,59.8644,59.7195,59.754,165161.0
2015-09-02 11:40:00,86.63,86.98,86.56,86.86,148294.0,59.7816,60.0231,59.7333,59.9403,148294.0
2015-09-02 11:50:00,86.84,86.95,86.75,86.91,100801.0,59.9265,60.0024,59.8644,59.9748,100801.0
2015-09-02 12:00:00,86.9,86.96,86.76,86.85,187643.0,59.9679,60.0093,59.8713,59.9334,187643.0
2015-09-02 12:10:00,86.85,86.96,86.82,86.91,63429.0,59.9334,60.0093,59.9127,59.9748,63429.0
2015-09-02 12:20:00,86.92,87.25,86.9,87.16,76213.0,59.9817,60.2095,59.9679,60.1474,76213.0
2015-09-02 12:30:00,87.14,87.14,86.93,87.07,56452.0,60.1336,60.1336,59.9886,60.0852,56452.0
2015-09-02 12:40:00,87.09,87.62,87.09,87.62,128482.0,60.099,60.4648,60.099,60.4648,128482.0
2015-09-02 12:50:00,87.58,87.76,87.27,87.58,56587.0,60.4372,60.5614,60.2233,60.4372,56587.0
2015-09-02 13:00:00,87.59,87.75,87.54,87.63,65991.0,60.4441,60.5545,60.4096,60.4717,65991.0
2015-09-02 13:10:00,87.66,87.7,87.53,87.59,45275.0,60.4924,60.52,60.4027,60.4441,45275.0
2015-09-02 13:20:00,87.6,87.87,87.58,87.71,76342.0,60.451,60.6373,60.4372,60.5269,76342.0
2015-09-02 13:30:00,87.7,87.7,87.39,87.53,62662.0,60.52,60.52,60.3061,60.4027,62662.0
2015-09-02 13:40:00,87.53,87.6,87.46,87.47,45318.0,60.4027,60.451,60.3544,60.3613,45318.0
2015-09-02 13:50:00,87.48,87.5,87.25,87.25,49673.0,60.3682,60.382,60.2095,60.2095,49673.0
2015-09-02 14:00:00,87.29,87.55,87.29,87.4,44167.0,60.2371,60.4165,60.2371,60.313,44167.0
2015-09-02 14:10:00,87.41,87.66,87.41,87.43,74690.0,60.3199,60.4924,60.3199,60.3337,74690.0
2015-09-02 14:20:00,87.44,87.49,87.23,87.29,75545.0,60.3406,60.3751,60.1957,60.2371,75545.0
2015-09-02 14:30:00,87.3,87.34,87.15,87.18,110413.0,60.244,60.2716,60.1405,60.1612,110413.0
2015-09-02 14:40:00,87.21,87.23,87.0,87.15,73030.0,60.1819,60.1957,60.0369,60.1405,73030.0
2015-09-02 14:50:00,87.15,87.26,87.08,87.24,50154.0,60.1405,60.2164,60.0921,60.2026,50154.0
2015-09-02 15:00:00,87.23,87.39,87.14,87.2,56087.0,60.1957,60.3061,60.1336,60.175,56087.0
2015-09-02 15:10:00,87.23,87.27,86.93,87.14,83394.0,60.1957,60.2233,59.9886,60.1336,83394.0
2015-09-02 15:20:00,87.14,87.22,86.92,87.17,74806.0,60.1336,60.1888,59.9817,60.1543,74806.0
2015-09-02 15:30:00,87.16,87.45,87.14,87.39,90750.0,60.1474,60.3475,60.1336,60.3061,90750.0
2015-09-02 15:40:00,87.35,87.45,87.21,87.24,118066.0,60.2785,60.3475,60.1819,60.2026,118066.0
2015-09-02 15:50:00,87.24,87.83,87.24,87.83,228043.0,60.2026,60.6097,60.2026,60.6097,228043.0
2015-09-03 09:30:00,88.35,88.5,88.05,88.34,73304.0,60.9685,61.0721,60.7615,60.9616,73304.0
2015-09-03 09:40:00,88.34,88.49,88.14,88.31,61097.0,60.9616,61.0652,60.8236,60.9409,61097.0
2015-09-03 09:50:00,88.29,88.76,88.28,88.44,93156.0,60.9271,61.2515,60.9202,61.0307,93156.0
2015-09-03 10:00:00,88.44,88.71,88.28,88.69,74712.0,61.0307,61.217,60.9202,61.2032,74712.0
2015-09-03 10:10:00,88.67,88.68,88.29,88.58,46035.0,61.1894,61.1963,60.9271,61.1273,46035.0
2015-09-03 10:20:00,88.57,88.95,88.53,88.75,85045.0,61.1204,61.3826,61.0928,61.2446,85045.0
2015-09-03 10:30:00,88.75,88.91,88.69,88.84,73787.0,61.2446,61.355,61.2032,61.3067,73787.0
2015-09-03 10:40:00,88.87,89.07,88.84,89.02,66099.0,61.3274,61.4654,61.3067,61.4309,66099.0
2015-09-03 10:50:00,89.01,89.24,88.96,89.15,89579.0,61.424,61.5827,61.3895,61.5206,89579.0
2015-09-03 11:00:00,89.15,89.17,88.87,89.0,115678.0,61.5206,61.5344,61.3274,61.4171,115678.0
2015-09-03 11:10:00,89.03,89.09,88.78,88.97,53114.0,61.4378,61.4792,61.2653,61.3964,53114.0
2015-09-03 11:20:00,89.01,89.03,88.81,88.91,86455.0,61.424,61.4378,61.286,61.355,86455.0
2015-09-03 11:30:00,88.91,88.93,88.79,88.81,54586.0,61.355,61.3688,61.2722,61.286,54586.0
2015-09-03 11:40:00,88.81,88.99,88.79,88.9,49134.0,61.286,61.4102,61.2722,61.3481,49134.0
2015-09-03 11:50:00,88.9,89.04,88.75,88.98,55625.0,61.3481,61.4447,61.2446,61.4033,55625.0
2015-09-03 12:00:00,88.97,88.99,88.84,88.89,40441.0,61.3964,61.4102,61.3067,61.3412,40441.0
2015-09-03 12:10:00,88.88,88.91,88.77,88.91,65209.0,61.3343,61.355,61.2584,61.355,65209.0
2015-09-03 12:20:00,88.92,88.95,88.77,88.77,57849.0,61.3619,61.3826,61.2584,61.2584,57849.0
2015-09-03 12:30:00,88.76,88.78,88.63,88.74,73565.0,61.2515,61.2653,61.1618,61.2377,73565.0
2015-09-03 12:40:00,88.73,88.79,88.58,88.75,53669.0,61.2308,61.2722,61.1273,61.2446,53669.0
2015-09-03 12:50:00,88.76,88.83,88.58,88.75,56540.0,61.2515,61.2998,61.1273,61.2446,56540.0
2015-09-03 13:00:00,88.75,88.75,88.34,88.43,79333.0,61.2446,61.2446,60.9616,61.0238,79333.0
2015-09-03 13:10:00,88.42,88.53,88.24,88.53,57818.0,61.0169,61.0928,60.8926,61.0928,57818.0
2015-09-03 13:20:00,88.51,88.78,88.48,88.7,55692.0,61.079,61.2653,61.0583,61.2101,55692.0
2015-09-03 13:30:00,88.69,88.7,88.46,88.52,54906.0,61.2032,61.2101,61.0445,61.0859,54906.0
2015-09-03 13:40:00,88.51,88.6,88.43,88.53,61593.0,61.079,61.1411,61.0238,61.0928,61593.0
2015-09-03 13:50:00,88.53,88.55,88.35,88.38,68137.0,61.0928,61.1066,60.9685,60.9893,68137.0
2015-09-03 14:00:00,88.37,88.49,88.23,88.23,89277.0,60.9824,61.0652,60.8857,60.8857,89277.0
2015-09-03 14:10:00,88.26,88.49,88.24,88.4,46876.0,60.9064,61.0652,60.8926,61.0031,46876.0
2015-09-03 14:20:00,88.41,88.65,88.29,88.62,54616.0,61.01,61.1756,60.9271,61.1549,54616.0
2015-09-03 14:30:00,88.61,88.78,88.47,88.73,58178.0,61.148,61.2653,61.0514,61.2308,58178.0
2015-09-03 14:40:00,88.73,88.88,88.64,88.72,98001.0,61.2308,61.3343,61.1687,61.2239,98001.0
2015-09-03 14:50:00,88.71,88.73,88.54,88.7,95983.0,61.217,61.2308,61.0997,61.2101,95983.0
2015-09-03 15:00:00,88.69,88.8,88.42,88.42,121172.0,61.2032,61.2791,61.0169,61.0169,121172.0
2015-09-03 15:10:00,88.46,88.62,88.33,88.35,98233.0,61.0445,61.1549,60.9547,60.9685,98233.0
2015-09-03 15:20:00,88.37,88.47,88.24,88.27,113605.0,60.9824,61.0514,60.8926,60.9133,113605.0
2015-09-03 15:30:00,88.25,88.33,87.93,88.11,147919.0,60.8995,60.9547,60.6787,60.8029,147919.0
2015-09-03 15:40:00,88.12,88.57,87.99,88.45,218915.0,60.8098,61.1204,60.7201,61.0376,218915.0
2015-09-03 15:50:00,88.43,88.63,88.26,88.26,308838.0,61.0238,61.1618,60.9064,60.9064,308838.0
2015-09-04 09:30:00,87.01,87.6,86.43,87.44,187937.0,60.0438,60.451,59.6436,60.3406,187937.0
2015-09-04 09:40:00,87.47,87.7,87.27,87.7,125908.0,60.3613,60.52,60.2233,60.52,125908.0
2015-09-04 09:50:00,87.66,87.7,86.97,87.06,107122.0,60.4924,60.52,60.0162,60.0783,107122.0
2015-09-04 10:00:00,87.0,87.18,86.8,87.03,84361.0,60.0369,60.1612,59.8989,60.0576,84361.0
2015-09-04 10:10:00,87.02,87.18,86.86,86.97,70881.0,60.0507,60.1612,59.9403,60.0162,70881.0
2015-09-04 10:20:00,86.94,87.36,86.91,87.32,47304.0,59.9955,60.2854,59.9748,60.2578,47304.0
2015-09-04 10:30:00,87.29,87.44,87.14,87.32,67298.0,60.2371,60.3406,60.1336,60.2578,67298.0
2015-09-04 10:40:00,87.31,87.32,86.94,87.03,97207.0,60.2509,60.2578,59.9955,60.0576,97207.0
2015-09-04 10:50:00,87.04,87.14,86.92,86.92,88301.0,60.0645,60.1336,59.9817,59.9817,88301.0
2015-09-04 11:00:00,86.96,87.15,86.93,86.94,91137.0,60.0093,60.1405,59.9886,59.9955,91137.0
2015-09-04 11:10:00,86.94,87.23,86.86,87.17,107587.0,59.9955,60.1957,59.9403,60.1543,107587.0
2015-09-04 11:20:00,87.16,87.28,87.04,87.12,49870.0,60.1474,60.2302,60.0645,60.1198,49870.0
2015-09-04 11:30:00,87.1,87.14,86.9,86.98,60855.0,60.1059,60.1336,59.9679,60.0231,60855.0
2015-09-04 11:40:00,86.99,87.13,86.9,87.02,78746.0,60.03,60.1267,59.9679,60.0507,78746.0
2015-09-04 11:50:00,87.03,87.04,86.87,86.97,52284.0,60.0576,60.0645,59.9472,60.0162,52284.0
2015-09-04 12:00:00,86.95,87.01,86.76,86.99,71098.0,60.0024,60.0438,59.8713,60.03,71098.0
2015-09-04 12:10:00,86.99,87.05,86.82,86.83,50534.0,60.03,60.0714,59.9127,59.9196,50534.0
2015-09-04 12:20:00,86.81,86.84,86.53,86.71,72686.0,59.9058,59.9265,59.7126,59.8368,72686.0
2015-09-04 12:30:00,86.69,86.8,86.63,86.77,59843.0,59.823,59.8989,59.7816,59.8782,59843.0
2015-09-04 12:40:00,86.77,86.8,86.58,86.74,55120.0,59.8782,59.8989,59.7471,59.8575,55120.0
2015-09-04 12:50:00,86.73,87.04,86.69,86.96,113396.0,59.8506,60.0645,59.823,60.0093,113396.0
2015-09-04 13:00:00,86.97,86.98,86.57,86.71,72650.0,60.0162,60.0231,59.7402,59.8368,72650.0
2015-09-04 13:10:00,86.7,86.81,86.66,86.72,66311.0,59.8299,59.9058,59.8023,59.8437,66311.0
2015-09-04 13:20:00,86.72,86.74,86.61,86.67,81986.0,59.8437,59.8575,59.7678,59.8092,81986.0
2015-09-04 13:30:00,86.66,86.92,86.55,86.85,71652.0,59.8023,59.9817,59.7264,59.9334,71652.0
2015-09-04 13:40:00,86.85,86.95,86.72,86.78,61360.0,59.9334,60.0024,59.8437,59.8851,61360.0
2015-09-04 13:50:00,86.78,86.96,86.71,86.74,64977.0,59.8851,60.0093,59.8368,59.8575,64977.0
2015-09-04 14:00:00,86.72,86.88,86.69,86.84,96659.0,59.8437,59.9541,59.823,59.9265,96659.0
2015-09-04 14:10:00,86.83,86.96,86.79,86.93,88804.0,59.9196,60.0093,59.892,59.9886,88804.0
2015-09-04 14:20:00,86.94,86.99,86.82,86.95,159588.0,59.9955,60.03,59.9127,60.0024,159588.0
2015-09-04 14:30:00,86.94,87.04,86.83,87.03,120936.0,59.9955,60.0645,59.9196,60.0576,120936.0
2015-09-04 14:40:00,87.02,87.41,86.97,87.27,85736.0,60.0507,60.3199,60.0162,60.2233,85736.0
2015-09-04 14:50:00,87.28,87.36,87.2,87.34,70094.0,60.2302,60.2854,60.175,60.2716,70094.0
2015-09-04 15:00:00,87.34,87.43,87.26,87.26,80851.0,60.2716,60.3337,60.2164,60.2164,80851.0
2015-09-04 15:10:00,87.28,87.35,87.11,87.34,84057.0,60.2302,60.2785,60.1128,60.2716,84057.0
2015-09-04 15:20:00,87.33,87.5,87.31,87.43,183493.0,60.2647,60.382,60.2509,60.3337,183493.0
2015-09-04 15:30:00,87.44,87.8,87.33,87.65,179233.0,60.3406,60.589,60.2647,60.4855,179233.0
2015-09-04 15:40:00,87.65,88.0,87.6,87.9,181104.0,60.4855,60.727,60.451,60.658,181104.0
2015-09-04 15:50:00,87.92,87.93,87.41,87.42,336279.0,60.6718,60.6787,60.3199,60.3268,336279.0
2015-09-08 09:30:00,88.67,89.15,88.45,89.05,240855.0,61.1894,61.5206,61.0376,61.4516,240855.0
2015-09-08 09:40:00,89.05,89.56,88.92,89.55,214214.0,61.4516,61.8035,61.3619,61.7966,214214.0
2015-09-08 09:50:00,89.56,89.66,89.26,89.29,87010.0,61.8035,61.8726,61.5965,61.6172,87010.0
2015-09-08 10:00:00,89.32,89.47,89.15,89.26,84466.0,61.6379,61.7414,61.5206,61.5965,84466.0
2015-09-08 10:10:00,89.29,89.51,89.16,89.2,94290.0,61.6172,61.769,61.5275,61.5551,94290.0
2015-09-08 10:20:00,89.2,89.23,88.85,89.1,66378.0,61.5551,61.5758,61.3136,61.4861,66378.0
2015-09-08 10:30:00,89.09,89.21,88.77,88.77,35424.0,61.4792,61.562,61.2584,61.2584,35424.0
2015-09-08 10:40:00,88.79,88.79,88.51,88.7,42062.0,61.2722,61.2722,61.079,61.2101,42062.0
2015-09-08 10:50:00,88.69,88.81,88.5,88.8,40620.0,61.2032,61.286,61.0721,61.2791,40620.0
2015-09-08 11:00:00,88.78,88.85,88.69,88.77,50710.0,61.2653,61.3136,61.2032,61.2584,50710.0
2015-09-08 11:10:00,88.74,88.87,88.69,88.76,26683.0,61.2377,61.3274,61.2032,61.2515,26683.0
2015-09-08 11:20:00,88.75,88.88,88.68,88.82,23375.0,61.2446,61.3343,61.1963,61.2929,23375.0
2015-09-08 11:30:00,88.81,88.96,88.75,88.88,37923.0,61.286,61.3895,61.2446,61.3343,37923.0
2015-09-08 11:40:00,88.87,88.95,88.82,88.83,29216.0,61.3274,61.3826,61.2929,61.2998,29216.0
2015-09-08 11:50:00,88.8,88.83,88.63,88.76,33100.0,61.2791,61.2998,61.1618,61.2515,33100.0
2015-09-08 12:00:00,88.73,88.79,88.63,88.79,28868.0,61.2308,61.2722,61.1618,61.2722,28868.0
2015-09-08 12:10:00,88.81,89.16,88.79,89.13,45985.0,61.286,61.5275,61.2722,61.5068,45985.0
2015-09-08 12:20:00,89.13,89.36,89.13,89.33,26528.0,61.5068,61.6655,61.5068,61.6448,26528.0
2015-09-08 12:30:00,89.34,89.39,89.21,89.22,25215.0,61.6517,61.6862,61.562,61.5689,25215.0
2015-09-08 12:40:00,89.23,89.27,88.97,89.0,60683.0,61.5758,61.6034,61.3964,61.4171,60683.0
2015-09-08 12:50:00,89.0,89.19,88.95,89.14,31638.0,61.4171,61.5482,61.3826,61.5137,31638.0
2015-09-08 13:00:00,89.15,89.2,88.97,89.04,30708.0,61.5206,61.5551,61.3964,61.4447,30708.0
2015-09-08 13:10:00,89.02,89.05,88.9,88.91,35161.0,61.4309,61.4516,61.3481,61.355,35161.0
2015-09-08 13:20:00,88.9,88.96,88.81,88.88,22475.0,61.3481,61.3895,61.286,61.3343,22475.0
2015-09-08 13:30:00,88.88,88.95,88.77,88.93,37064.0,61.3343,61.3826,61.2584,61.3688,37064.0
2015-09-08 13:40:00,88.95,89.16,88.95,89.15,31842.0,61.3826,61.5275,61.3826,61.5206,31842.0
2015-09-08 13:50:00,89.18,89.25,89.09,89.25,26598.0,61.5413,61.5896,61.4792,61.5896,26598.0
2015-09-08 14:00:00,89.25,89.3,89.19,89.23,29026.0,61.5896,61.6241,61.5482,61.5758,29026.0
2015-09-08 14:10:00,89.22,89.48,89.19,89.43,36051.0,61.5689,61.7483,61.5482,61.7138,36051.0
2015-09-08 14:20:00,89.42,89.53,89.4,89.5,38296.0,61.7069,61.7828,61.6931,61.7621,38296.0
2015-09-08 14:30:00,89.51,89.66,89.42,89.62,74708.0,61.769,61.8726,61.7069,61.8449,74708.0
2015-09-08 14:40:00,89.66,89.79,89.6,89.64,59984.0,61.8726,61.9623,61.8311,61.8588,59984.0
2015-09-08 14:50:00,89.66,89.86,89.64,89.75,132370.0,61.8726,62.0106,61.8588,61.9347,132370.0
2015-09-08 15:00:00,89.74,89.75,89.57,89.59,83218.0,61.9278,61.9347,61.8104,61.8242,83218.0
2015-09-08 15:10:00,89.57,89.61,89.5,89.58,146732.0,61.8104,61.838,61.7621,61.8173,146732.0
2015-09-08 15:20:00,89.56,89.62,89.4,89.62,122435.0,61.8035,61.8449,61.6931,61.8449,122435.0
2015-09-08 15:30:00,89.62,89.89,89.56,89.84,121958.0,61.8449,62.0313,61.8035,61.9968,121958.0
2015-09-08 15:40:00,89.84,89.89,89.76,89.89,217045.0,61.9968,62.0313,61.9416,62.0313,217045.0
2015-09-08 15:50:00,90.01,90.17,89.83,90.09,432751.0,62.1141,62.2245,61.9899,62.1693,432751.0
2015-09-09 09:30:00,92.07,92.07,91.08,91.24,179465.0,63.5356,63.5356,62.8525,62.9629,179465.0
2015-09-09 09:40:00,91.16,91.28,90.86,90.97,108768.0,62.9077,62.9905,62.7006,62.7766,108768.0
2015-09-09 09:50:00,91.0,91.06,90.57,90.76,73379.0,62.7973,62.8387,62.5005,62.6316,73379.0
2015-09-09 10:00:00,90.75,90.76,90.2,90.26,120041.0,62.6247,62.6316,62.2452,62.2866,120041.0
2015-09-09 10:10:00,90.26,90.43,90.21,90.25,117955.0,62.2866,62.4039,62.2521,62.2797,117955.0
2015-09-09 10:20:00,90.25,90.34,90.08,90.14,74131.0,62.2797,62.3418,62.1624,62.2038,74131.0
2015-09-09 10:30:00,90.14,90.2,89.75,89.93,67148.0,62.2038,62.2452,61.9347,62.0589,67148.0
2015-09-09 10:40:00,89.9,90.04,89.8,89.95,42739.0,62.0382,62.1348,61.9692,62.0727,42739.0
2015-09-09 10:50:00,89.95,89.95,89.71,89.83,40520.0,62.0727,62.0727,61.9071,61.9899,40520.0
2015-09-09 11:00:00,89.83,90.12,89.83,90.0,71916.0,61.9899,62.19,61.9899,62.1072,71916.0
2015-09-09 11:10:00,90.0,90.01,89.78,89.78,34443.0,62.1072,62.1141,61.9554,61.9554,34443.0
2015-09-09 11:20:00,89.78,89.79,89.61,89.69,36065.0,61.9554,61.9623,61.838,61.8933,36065.0
2015-09-09 11:30:00,89.68,89.86,89.68,89.79,25670.0,61.8864,62.0106,61.8864,61.9623,25670.0
2015-09-09 11:40:00,89.78,89.78,89.56,89.66,49178.0,61.9554,61.9554,61.8035,61.8726,49178.0
2015-09-09 11:50:00,89.68,89.79,89.6,89.73,34704.0,61.8864,61.9623,61.8311,61.9209,34704.0
2015-09-09 12:00:00,89.73,89.83,89.66,89.83,52020.0,61.9209,61.9899,61.8726,61.9899,52020.0
2015-09-09 12:10:00,89.83,89.96,89.76,89.94,64360.0,61.9899,62.0796,61.9416,62.0658,64360.0
2015-09-09 12:20:00,89.96,90.03,89.9,90.01,111477.0,62.0796,62.1279,62.0382,62.1141,111477.0
2015-09-09 12:30:00,90.01,90.13,89.96,90.08,101150.0,62.1141,62.1969,62.0796,62.1624,101150.0
2015-09-09 12:40:00,90.09,90.16,90.01,90.06,70621.0,62.1693,62.2176,62.1141,62.1486,70621.0
2015-09-09 12:50:00,90.08,90.18,90.04,90.17,46160.0,62.1624,62.2314,62.1348,62.2245,46160.0
2015-09-09 13:00:00,90.17,90.29,90.09,90.21,26312.0,62.2245,62.3073,62.1693,62.2521,26312.0
2015-09-09 13:10:00,90.19,90.42,90.13,90.38,24522.0,62.2383,62.397,62.1969,62.3694,24522.0
2015-09-09 13:20:00,90.38,90.4,90.2,90.23,102500.0,62.3694,62.3832,62.2452,62.2659,102500.0
2015-09-09 13:30:00,90.21,90.21,89.91,90.04,39161.0,62.2521,62.2521,62.0451,62.1348,39161.0
2015-09-09 13:40:00,90.08,90.13,89.9,89.94,25036.0,62.1624,62.1969,62.0382,62.0658,25036.0
2015-09-09 13:50:00,89.94,89.94,89.67,89.71,34577.0,62.0658,62.0658,61.8795,61.9071,34577.0
2015-09-09 14:00:00,89.7,89.89,89.6,89.85,43304.0,61.9002,62.0313,61.8311,62.0037,43304.0
2015-09-09 14:10:00,89.86,90.13,89.86,90.13,44484.0,62.0106,62.1969,62.0106,62.1969,44484.0
2015-09-09 14:20:00,90.11,90.12,89.8,89.91,45365.0,62.1831,62.19,61.9692,62.0451,45365.0
2015-09-09 14:30:00,89.93,89.94,89.74,89.83,33487.0,62.0589,62.0658,61.9278,61.9899,33487.0
2015-09-09 14:40:00,89.84,89.86,89.56,89.6,42476.0,61.9968,62.0106,61.8035,61.8311,42476.0
2015-09-09 14:50:00,89.6,89.72,89.57,89.64,49364.0,61.8311,61.914,61.8104,61.8588,49364.0
2015-09-09 15:00:00,89.61,89.89,89.44,89.81,44442.0,61.838,62.0313,61.7207,61.9761,44442.0
2015-09-09 15:10:00,89.81,89.91,89.56,89.85,52368.0,61.9761,62.0451,61.8035,62.0037,52368.0
2015-09-09 15:20:00,89.81,89.85,89.42,89.51,69981.0,61.9761,62.0037,61.7069,61.769,69981.0
2015-09-09 15:30:00,89.52,89.52,89.2,89.21,65710.0,61.7759,61.7759,61.5551,61.562,65710.0
2015-09-09 15:40:00,89.21,89.21,88.84,88.95,132228.0,61.562,61.562,61.3067,61.3826,132228.0
2015-09-09 15:50:00,88.95,89.01,88.69,88.94,343157.0,61.3826,61.424,61.2032,61.3757,343157.0
2015-09-10 09:30:00,88.52,89.48,88.52,89.24,190747.0,61.0859,61.7483,61.0859,61.5827,190747.0
2015-09-10 09:40:00,89.22,89.36,89.0,89.23,143138.0,61.5689,61.6655,61.4171,61.5758,143138.0
2015-09-10 09:50:00,89.22,89.55,88.81,88.92,102286.0,61.5689,61.7966,61.286,61.3619,102286.0
2015-09-10 10:00:00,88.94,89.25,88.87,89.03,65945.0,61.3757,61.5896,61.3274,61.4378,65945.0
2015-09-10 10:10:00,89.03,89.03,88.72,88.92,50839.0,61.4378,61.4378,61.2239,61.3619,50839.0
2015-09-10 10:20:00,88.88,89.06,88.85,88.97,91575.0,61.3343,61.4585,61.3136,61.3964,91575.0
2015-09-10 10:30:00,88.99,89.74,88.94,89.67,103011.0,61.4102,61.9278,61.3757,61.8795,103011.0
2015-09-10 10:40:00,89.71,89.9,89.55,89.68,86750.0,61.9071,62.0382,61.7966,61.8864,86750.0
2015-09-10 10:50:00,89.64,89.89,89.64,89.83,170878.0,61.8588,62.0313,61.8588,61.9899,170878.0
2015-09-10 11:00:00,89.83,89.85,89.64,89.68,43169.0,61.9899,62.0037,61.8588,61.8864,43169.0
2015-09-10 11:10:00,89.68,89.68,89.21,89.21,40555.0,61.8864,61.8864,61.562,61.562,40555.0
2015-09-10 11:20:00,89.18,89.36,89.11,89.34,29679.0,61.5413,61.6655,61.493,61.6517,29679.0
2015-09-10 11:30:00,89.35,89.41,89.2,89.41,24197.0,61.6586,61.7,61.5551,61.7,24197.0
2015-09-10 11:40:00,89.37,89.57,89.24,89.3,102755.0,61.6724,61.8104,61.5827,61.6241,102755.0
2015-09-10 11:50:00,89.32,89.4,89.12,89.32,35701.0,61.6379,61.6931,61.4999,61.6379,35701.0
2015-09-10 12:00:00,89.34,89.78,89.23,89.78,87019.0,61.6517,61.9554,61.5758,61.9554,87019.0
2015-09-10 12:10:00,89.79,89.9,89.5,89.52,40070.0,61.9623,62.0382,61.7621,61.7759,40070.0
2015-09-10 12:20:00,89.52,89.63,89.31,89.35,18020.0,61.7759,61.8519,61.631,61.6586,18020.0
2015-09-10 12:30:00,89.33,89.54,89.32,89.5,27413.0,61.6448,61.7897,61.6379,61.7621,27413.0
2015-09-10 12:40:00,89.49,89.6,89.42,89.53,45392.0,61.7552,61.8311,61.7069,61.7828,45392.0
2015-09-10 12:50:00,89.53,89.53,89.3,89.33,26893.0,61.7828,61.7828,61.6241,61.6448,26893.0
2015-09-10 13:00:00,89.33,89.42,89.25,89.34,19852.0,61.6448,61.7069,61.5896,61.6517,19852.0
2015-09-10 13:10:00,89.34,89.46,89.33,89.39,19792.0,61.6517,61.7345,61.6448,61.6862,19792.0
2015-09-10 13:20:00,89.39,89.74,89.34,89.7,83038.0,61.6862,61.9278,61.6517,61.9002,83038.0
2015-09-10 13:30:00,89.7,90.13,89.61,89.99,88003.0,61.9002,62.1969,61.838,62.1003,88003.0
2015-09-10 13:40:00,90.0,90.02,89.68,89.78,34354.0,62.1072,62.121,61.8864,61.9554,34354.0
2015-09-10 13:50:00,89.81,89.86,89.61,89.77,26364.0,61.9761,62.0106,61.838,61.9485,26364.0
2015-09-10 14:00:00,89.77,89.88,89.63,89.63,40116.0,61.9485,62.0244,61.8519,61.8519,40116.0
2015-09-10 14:10:00,89.65,89.73,89.5,89.52,39345.0,61.8657,61.9209,61.7621,61.7759,39345.0
2015-09-10 14:20:00,89.52,89.62,89.45,89.62,28745.0,61.7759,61.8449,61.7276,61.8449,28745.0
2015-09-10 14:30:00,89.64,89.77,89.54,89.57,48442.0,61.8588,61.9485,61.7897,61.8104,48442.0
2015-09-10 14:40:00,89.58,89.67,89.46,89.47,37420.0,61.8173,61.8795,61.7345,61.7414,37420.0
2015-09-10 14:50:00,89.48,89.54,89.37,89.41,52892.0,61.7483,61.7897,61.6724,61.7,52892.0
2015-09-10 15:00:00,89.37,89.4,89.22,89.32,62987.0,61.6724,61.6931,61.5689,61.6379,62987.0
2015-09-10 15:10:00,89.33,89.54,89.24,89.3,73194.0,61.6448,61.7897,61.5827,61.6241,73194.0
2015-09-10 15:20:00,89.3,89.48,89.19,89.29,120624.0,61.6241,61.7483,61.5482,61.6172,120624.0
2015-09-10 15:30:00,89.26,89.31,89.12,89.21,117679.0,61.5965,61.631,61.4999,61.562,117679.0
2015-09-10 15:40:00,89.19,89.27,88.99,89.22,110668.0,61.5482,61.6034,61.4102,61.5689,110668.0
2015-09-10 15:50:00,89.23,89.42,89.16,89.38,239790.0,61.5758,61.7069,61.5275,61.6793,239790.0
2015-09-11 09:30:00,89.01,89.58,88.85,89.51,96257.0,61.424,61.8173,61.3136,61.769,96257.0
2015-09-11 09:40:00,89.44,89.52,88.92,89.0,106025.0,61.7207,61.7759,61.3619,61.4171,106025.0
2015-09-11 09:50:00,89.05,89.14,88.77,88.85,66249.0,61.4516,61.5137,61.2584,61.3136,66249.0
2015-09-11 10:00:00,88.79,89.16,88.75,89.09,72006.0,61.2722,61.5275,61.2446,61.4792,72006.0
2015-09-11 10:10:00,89.09,89.28,89.0,89.17,55351.0,61.4792,61.6103,61.4171,61.5344,55351.0
2015-09-11 10:20:00,89.17,89.33,89.0,89.02,49543.0,61.5344,61.6448,61.4171,61.4309,49543.0
2015-09-11 10:30:00,89.05,89.14,88.87,89.14,69806.0,61.4516,61.5137,61.3274,61.5137,69806.0
2015-09-11 10:40:00,89.13,89.26,89.03,89.16,17550.0,61.5068,61.5965,61.4378,61.5275,17550.0
2015-09-11 10:50:00,89.14,89.17,88.89,88.96,48475.0,61.5137,61.5344,61.3412,61.3895,48475.0
2015-09-11 11:00:00,88.93,89.12,88.79,88.99,37850.0,61.3688,61.4999,61.2722,61.4102,37850.0
2015-09-11 11:10:00,89.02,89.05,88.76,89.0,45783.0,61.4309,61.4516,61.2515,61.4171,45783.0
2015-09-11 11:20:00,88.98,89.1,88.89,89.1,64735.0,61.4033,61.4861,61.3412,61.4861,64735.0
2015-09-11 11:30:00,89.1,89.15,88.79,88.99,52093.0,61.4861,61.5206,61.2722,61.4102,52093.0
2015-09-11 11:40:00,88.99,89.0,88.8,88.84,32106.0,61.4102,61.4171,61.2791,61.3067,32106.0
2015-09-11 11:50:00,88.82,89.15,88.82,89.03,74667.0,61.2929,61.5206,61.2929,61.4378,74667.0
2015-09-11 12:00:00,89.06,89.44,88.96,89.4,71430.0,61.4585,61.7207,61.3895,61.6931,71430.0
2015-09-11 12:10:00,89.35,89.6,89.35,89.53,22940.0,61.6586,61.8311,61.6586,61.7828,22940.0
2015-09-11 12:20:00,89.53,89.57,89.42,89.57,19939.0,61.7828,61.8104,61.7069,61.8104,19939.0
2015-09-11 12:30:00,89.58,89.67,89.48,89.5,15857.0,61.8173,61.8795,61.7483,61.7621,15857.0
2015-09-11 12:40:00,89.49,89.83,89.49,89.8,34241.0,61.7552,61.9899,61.7552,61.9692,34241.0
2015-09-11 12:50:00,89.8,89.89,89.75,89.81,30761.0,61.9692,62.0313,61.9347,61.9761,30761.0
2015-09-11 13:00:00,89.78,89.8,89.59,89.6,20952.0,61.9554,61.9692,61.8242,61.8311,20952.0
2015-09-11 13:10:00,89.59,89.63,89.46,89.46,20295.0,61.8242,61.8519,61.7345,61.7345,20295.0
2015-09-11 13:20:00,89.46,89.5,89.37,89.39,45928.0,61.7345,61.7621,61.6724,61.6862,45928.0
2015-09-11 13:30:00,89.37,89.44,89.21,89.33,19347.0,61.6724,61.7207,61.562,61.6448,19347.0
2015-09-11 13:40:00,89.36,89.49,89.35,89.46,28529.0,61.6655,61.7552,61.6586,61.7345,28529.0
2015-09-11 13:50:00,89.46,89.47,89.36,89.42,19552.0,61.7345,61.7414,61.6655,61.7069,19552.0
2015-09-11 14:00:00,89.43,89.45,89.3,89.42,48274.0,61.7138,61.7276,61.6241,61.7069,48274.0
2015-09-11 14:10:00,89.41,89.56,89.4,89.55,39225.0,61.7,61.8035,61.6931,61.7966,39225.0
2015-09-11 14:20:00,89.56,89.76,89.55,89.74,33981.0,61.8035,61.9416,61.7966,61.9278,33981.0
2015-09-11 14:30:00,89.75,90.01,89.75,89.93,65365.0,61.9347,62.1141,61.9347,62.0589,65365.0
2015-09-11 14:40:00,89.92,90.0,89.9,89.97,65376.0,62.052,62.1072,62.0382,62.0865,65376.0
2015-09-11 14:50:00,89.97,90.06,89.88,89.98,60569.0,62.0865,62.1486,62.0244,62.0934,60569.0
2015-09-11 15:00:00,89.97,90.11,89.95,90.01,130493.0,62.0865,62.1831,62.0727,62.1141,130493.0
2015-09-11 15:10:00,90.02,90.33,90.0,90.16,79339.0,62.121,62.3349,62.1072,62.2176,79339.0
2015-09-11 15:20:00,90.13,90.16,89.99,90.11,101389.0,62.1969,62.2176,62.1003,62.1831,101389.0
2015-09-11 15:30:00,90.11,90.2,89.96,90.13,112633.0,62.1831,62.2452,62.0796,62.1969,112633.0
2015-09-11 15:40:00,90.13,90.18,90.01,90.07,144185.0,62.1969,62.2314,62.1141,62.1555,144185.0
2015-09-11 15:50:00,90.23,90.46,90.08,90.37,313721.0,62.2659,62.4246,62.1624,62.3625,313721.0
2015-09-14 09:30:00,90.66,90.76,89.9,90.13,91668.0,62.5626,62.6316,62.0382,62.1969,91668.0
2015-09-14 09:40:00,90.12,90.21,89.92,90.09,61518.0,62.19,62.2521,62.052,62.1693,61518.0
2015-09-14 09:50:00,90.09,90.27,89.94,90.16,45631.0,62.1693,62.2935,62.0658,62.2176,45631.0
2015-09-14 10:00:00,90.14,90.44,90.08,90.28,53302.0,62.2038,62.4108,62.1624,62.3004,53302.0
2015-09-14 10:10:00,90.25,90.39,90.15,90.29,28809.0,62.2797,62.3763,62.2107,62.3073,28809.0
2015-09-14 10:20:00,90.29,90.37,90.17,90.2,29089.0,62.3073,62.3625,62.2245,62.2452,29089.0
2015-09-14 10:30:00,90.21,90.38,90.21,90.38,30156.0,62.2521,62.3694,62.2521,62.3694,30156.0
2015-09-14 10:40:00,90.37,90.38,90.17,90.29,47855.0,62.3625,62.3694,62.2245,62.3073,47855.0
2015-09-14 10:50:00,90.31,90.31,90.02,90.15,29553.0,62.3211,62.3211,62.121,62.2107,29553.0
2015-09-14 11:00:00,90.15,90.23,90.05,90.09,32324.0,62.2107,62.2659,62.1417,62.1693,32324.0
2015-09-14 11:10:00,90.1,90.16,90.02,90.08,35114.0,62.1762,62.2176,62.121,62.1624,35114.0
2015-09-14 11:20:00,90.08,90.18,89.98,90.07,48720.0,62.1624,62.2314,62.0934,62.1555,48720.0
2015-09-14 11:30:00,90.05,90.29,90.0,90.24,50715.0,62.1417,62.3073,62.1072,62.2728,50715.0
2015-09-14 11:40:00,90.22,90.28,90.01,90.02,32330.0,62.259,62.3004,62.1141,62.121,32330.0
2015-09-14 11:50:00,90.02,90.28,89.98,90.2,43359.0,62.121,62.3004,62.0934,62.2452,43359.0
2015-09-14 12:00:00,90.2,90.26,90.05,90.05,22608.0,62.2452,62.2866,62.1417,62.1417,22608.0
2015-09-14 12:10:00,90.05,90.27,90.0,90.27,68246.0,62.1417,62.2935,62.1072,62.2935,68246.0
2015-09-14 12:20:00,90.23,90.38,90.13,90.15,35371.0,62.2659,62.3694,62.1969,62.2107,35371.0
2015-09-14 12:30:00,90.14,90.24,90.06,90.1,23495.0,62.2038,62.2728,62.1486,62.1762,23495.0
2015-09-14 12:40:00,90.08,90.1,89.97,90.02,24179.0,62.1624,62.1762,62.0865,62.121,24179.0
2015-09-14 12:50:00,90.01,90.13,89.98,90.01,18553.0,62.1141,62.1969,62.0934,62.1141,18553.0
2015-09-14 13:00:00,90.01,90.04,89.9,90.0,37011.0,62.1141,62.1348,62.0382,62.1072,37011.0
2015-09-14 13:10:00,90.0,90.08,89.94,90.06,25631.0,62.1072,62.1624,62.0658,62.1486,25631.0
2015-09-14 13:20:00,90.05,90.05,89.96,90.0,28846.0,62.1417,62.1417,62.0796,62.1072,28846.0
2015-09-14 13:30:00,89.97,90.08,89.95,90.03,39632.0,62.0865,62.1624,62.0727,62.1279,39632.0
2015-09-14 13:40:00,90.06,90.28,90.06,90.25,22274.0,62.1486,62.3004,62.1486,62.2797,22274.0
2015-09-14 13:50:00,90.25,90.29,90.11,90.26,34288.0,62.2797,62.3073,62.1831,62.2866,34288.0
2015-09-14 14:00:00,90.26,90.28,90.16,90.25,40541.0,62.2866,62.3004,62.2176,62.2797,40541.0
2015-09-14 14:10:00,90.25,90.31,90.21,90.28,26214.0,62.2797,62.3211,62.2521,62.3004,26214.0
2015-09-14 14:20:00,90.25,90.29,90.2,90.23,42209.0,62.2797,62.3073,62.2452,62.2659,42209.0
2015-09-14 14:30:00,90.22,90.3,90.19,90.28,28982.0,62.259,62.3142,62.2383,62.3004,28982.0
2015-09-14 14:40:00,90.29,90.29,90.19,90.19,32628.0,62.3073,62.3073,62.2383,62.2383,32628.0
2015-09-14 14:50:00,90.2,90.29,90.13,90.16,42479.0,62.2452,62.3073,62.1969,62.2176,42479.0
2015-09-14 15:00:00,90.17,90.25,90.12,90.15,41859.0,62.2245,62.2797,62.19,62.2107,41859.0
2015-09-14 15:10:00,90.14,90.26,90.09,90.12,46707.0,62.2038,62.2866,62.1693,62.19,46707.0
2015-09-14 15:20:00,90.1,90.21,89.98,90.08,42800.0,62.1762,62.2521,62.0934,62.1624,42800.0
2015-09-14 15:30:00,90.08,90.09,89.96,90.02,72664.0,62.1624,62.1693,62.0796,62.121,72664.0
2015-09-14 15:40:00,90.01,90.15,89.98,90.11,73159.0,62.1141,62.2107,62.0934,62.1831,73159.0
2015-09-14 15:50:00,90.11,90.25,90.07,90.2,156286.0,62.1831,62.2797,62.1555,62.2452,156286.0
2015-09-15 09:30:00,90.45,90.48,89.83,89.98,65622.0,62.4177,62.4384,61.9899,62.0934,65622.0
2015-09-15 09:40:00,90.01,90.1,89.44,89.48,43725.0,62.1141,62.1762,61.7207,61.7483,43725.0
2015-09-15 09:50:00,89.45,89.67,89.41,89.57,42775.0,61.7276,61.8795,61.7,61.8104,42775.0
2015-09-15 10:00:00,89.56,89.77,89.56,89.62,37735.0,61.8035,61.9485,61.8035,61.8449,37735.0
2015-09-15 10:10:00,89.62,89.79,89.59,89.63,40359.0,61.8449,61.9623,61.8242,61.8519,40359.0
2015-09-15 10:20:00,89.63,90.07,89.58,90.03,54798.0,61.8519,62.1555,61.8173,62.1279,54798.0
2015-09-15 10:30:00,90.04,90.31,90.04,90.16,33579.0,62.1348,62.3211,62.1348,62.2176,33579.0
2015-09-15 10:40:00,90.14,90.44,90.11,90.35,60458.0,62.2038,62.4108,62.1831,62.3487,60458.0
2015-09-15 10:50:00,90.39,90.46,90.21,90.29,46562.0,62.3763,62.4246,62.2521,62.3073,46562.0
2015-09-15 11:00:00,90.3,90.45,90.26,90.45,94899.0,62.3142,62.4177,62.2866,62.4177,94899.0
2015-09-15 11:10:00,90.45,90.62,90.28,90.28,97314.0,62.4177,62.535,62.3004,62.3004,97314.0
2015-09-15 11:20:00,90.3,90.38,90.24,90.31,40417.0,62.3142,62.3694,62.2728,62.3211,40417.0
2015-09-15 11:30:00,90.31,90.5,90.27,90.41,51932.0,62.3211,62.4522,62.2935,62.3901,51932.0
2015-09-15 11:40:00,90.38,90.51,90.37,90.48,37788.0,62.3694,62.4591,62.3625,62.4384,37788.0
2015-09-15 11:50:00,90.48,90.56,90.46,90.48,37875.0,62.4384,62.4936,62.4246,62.4384,37875.0
2015-09-15 12:00:00,90.48,90.56,90.47,90.55,37479.0,62.4384,62.4936,62.4315,62.4867,37479.0
2015-09-15 12:10:00,90.57,90.61,90.5,90.5,44107.0,62.5005,62.5281,62.4522,62.4522,44107.0
2015-09-15 12:20:00,90.49,90.53,90.44,90.53,34859.0,62.4453,62.4729,62.4108,62.4729,34859.0
2015-09-15 12:30:00,90.53,90.55,90.48,90.53,47105.0,62.4729,62.4867,62.4384,62.4729,47105.0
2015-09-15 12:40:00,90.52,90.62,90.52,90.59,50211.0,62.466,62.535,62.466,62.5143,50211.0
2015-09-15 12:50:00,90.58,90.61,90.48,90.53,31913.0,62.5074,62.5281,62.4384,62.4729,31913.0
2015-09-15 13:00:00,90.52,90.64,90.5,90.61,49168.0,62.466,62.5488,62.4522,62.5281,49168.0
2015-09-15 13:10:00,90.6,90.82,90.54,90.82,52085.0,62.5212,62.673,62.4798,62.673,52085.0
2015-09-15 13:20:00,90.83,90.97,90.77,90.87,45188.0,62.6799,62.7766,62.6385,62.7075,45188.0
2015-09-15 13:30:00,90.89,91.07,90.87,91.02,45865.0,62.7214,62.8456,62.7075,62.8111,45865.0
2015-09-15 13:40:00,91.02,91.1,90.93,90.93,23893.0,62.8111,62.8663,62.749,62.749,23893.0
2015-09-15 13:50:00,90.92,90.99,90.84,90.92,27942.0,62.7421,62.7904,62.6868,62.7421,27942.0
2015-09-15 14:00:00,90.92,91.08,90.89,91.08,54463.0,62.7421,62.8525,62.7214,62.8525,54463.0
2015-09-15 14:10:00,91.08,91.16,91.0,91.02,58635.0,62.8525,62.9077,62.7973,62.8111,58635.0
2015-09-15 14:20:00,91.0,91.11,90.95,91.1,55012.0,62.7973,62.8732,62.7628,62.8663,55012.0
2015-09-15 14:30:00,91.11,91.16,91.05,91.05,38879.0,62.8732,62.9077,62.8318,62.8318,38879.0
2015-09-15 14:40:00,91.05,91.24,91.01,91.13,67887.0,62.8318,62.9629,62.8042,62.887,67887.0
2015-09-15 14:50:00,91.13,91.2,91.05,91.08,42475.0,62.887,62.9353,62.8318,62.8525,42475.0
2015-09-15 15:00:00,91.07,91.16,91.04,91.06,58080.0,62.8456,62.9077,62.8249,62.8387,58080.0
2015-09-15 15:10:00,91.04,91.12,91.0,91.03,51784.0,62.8249,62.8801,62.7973,62.818,51784.0
2015-09-15 15:20:00,91.02,91.05,90.94,91.03,44262.0,62.8111,62.8318,62.7559,62.818,44262.0
2015-09-15 15:30:00,91.01,91.07,90.98,91.0,86028.0,62.8042,62.8456,62.7835,62.7973,86028.0
2015-09-15 15:40:00,91.01,91.09,90.91,90.98,164963.0,62.8042,62.8594,62.7352,62.7835,164963.0
2015-09-15 15:50:00,90.98,91.08,90.89,90.9,231952.0,62.7835,62.8525,62.7214,62.7283,231952.0
2015-09-16 09:30:00,90.9,90.99,90.6,90.69,52642.0,62.7283,62.7904,62.5212,62.5833,52642.0
2015-09-16 09:40:00,90.71,90.72,90.46,90.54,22385.0,62.5971,62.604,62.4246,62.4798,22385.0
2015-09-16 09:50:00,90.58,90.71,90.49,90.65,31594.0,62.5074,62.5971,62.4453,62.5557,31594.0
2015-09-16 10:00:00,90.66,90.66,90.46,90.49,27811.0,62.5626,62.5626,62.4246,62.4453,27811.0
2015-09-16 10:10:00,90.51,90.73,90.51,90.67,31346.0,62.4591,62.6109,62.4591,62.5695,31346.0
2015-09-16 10:20:00,90.67,90.83,90.61,90.83,42428.0,62.5695,62.6799,62.5281,62.6799,42428.0
2015-09-16 10:30:00,90.81,90.94,90.76,90.77,53436.0,62.6661,62.7559,62.6316,62.6385,53436.0
2015-09-16 10:40:00,90.75,90.76,90.56,90.61,33901.0,62.6247,62.6316,62.4936,62.5281,33901.0
2015-09-16 10:50:00,90.58,90.72,90.57,90.71,44563.0,62.5074,62.604,62.5005,62.5971,44563.0
2015-09-16 11:00:00,90.72,90.93,90.63,90.89,77476.0,62.604,62.749,62.5419,62.7214,77476.0
2015-09-16 11:10:00,90.89,90.93,90.8,90.88,80863.0,62.7214,62.749,62.6592,62.7145,80863.0
2015-09-16 11:20:00,90.88,91.03,90.86,90.99,66856.0,62.7145,62.818,62.7006,62.7904,66856.0
2015-09-16 11:30:00,91.01,91.01,90.66,90.68,32049.0,62.8042,62.8042,62.5626,62.5764,32049.0
2015-09-16 11:40:00,90.66,90.71,90.54,90.71,42752.0,62.5626,62.5971,62.4798,62.5971,42752.0
2015-09-16 11:50:00,90.7,90.85,90.67,90.84,22545.0,62.5902,62.6937,62.5695,62.6868,22545.0
2015-09-16 12:00:00,90.85,90.89,90.56,90.57,41809.0,62.6937,62.7214,62.4936,62.5005,41809.0
2015-09-16 12:10:00,90.58,90.6,90.5,90.51,39978.0,62.5074,62.5212,62.4522,62.4591,39978.0
2015-09-16 12:20:00,90.53,90.6,90.44,90.6,41499.0,62.4729,62.5212,62.4108,62.5212,41499.0
2015-09-16 12:30:00,90.61,90.91,90.61,90.9,36722.0,62.5281,62.7352,62.5281,62.7283,36722.0
2015-09-16 12:40:00,90.9,90.92,90.84,90.88,21130.0,62.7283,62.7421,62.6868,62.7145,21130.0
2015-09-16 12:50:00,90.88,90.91,90.87,90.88,32085.0,62.7145,62.7352,62.7075,62.7145,32085.0
2015-09-16 13:00:00,90.87,90.91,90.8,90.91,28349.0,62.7075,62.7352,62.6592,62.7352,28349.0
2015-09-16 13:10:00,90.89,90.9,90.78,90.79,18391.0,62.7214,62.7283,62.6454,62.6523,18391.0
2015-09-16 13:20:00,90.8,90.8,90.58,90.66,42448.0,62.6592,62.6592,62.5074,62.5626,42448.0
2015-09-16 13:30:00,90.65,90.71,90.62,90.69,43444.0,62.5557,62.5971,62.535,62.5833,43444.0
2015-09-16 13:40:00,90.7,90.82,90.69,90.7,53661.0,62.5902,62.673,62.5833,62.5902,53661.0
2015-09-16 13:50:00,90.7,90.8,90.65,90.73,35634.0,62.5902,62.6592,62.5557,62.6109,35634.0
2015-09-16 14:00:00,90.74,90.75,90.6,90.67,34301.0,62.6178,62.6247,62.5212,62.5695,34301.0
2015-09-16 14:10:00,90.67,90.68,90.4,90.44,40711.0,62.5695,62.5764,62.3832,62.4108,40711.0
2015-09-16 14:20:00,90.45,90.48,90.28,90.46,32019.0,62.4177,62.4384,62.3004,62.4246,32019.0
2015-09-16 14:30:00,90.47,90.47,90.31,90.32,53851.0,62.4315,62.4315,62.3211,62.328,53851.0
2015-09-16 14:40:00,90.31,90.48,90.3,90.48,49442.0,62.3211,62.4384,62.3142,62.4384,49442.0
2015-09-16 14:50:00,90.49,90.54,90.37,90.49,47245.0,62.4453,62.4798,62.3625,62.4453,47245.0
2015-09-16 15:00:00,90.5,90.62,90.48,90.58,67516.0,62.4522,62.535,62.4384,62.5074,67516.0
2015-09-16 15:10:00,90.59,90.69,90.54,90.59,58331.0,62.5143,62.5833,62.4798,62.5143,58331.0
2015-09-16 15:20:00,90.59,90.78,90.53,90.77,80090.0,62.5143,62.6454,62.4729,62.6385,80090.0
2015-09-16 15:30:00,90.77,90.82,90.74,90.81,114336.0,62.6385,62.673,62.6178,62.6661,114336.0
2015-09-16 15:40:00,90.8,90.9,90.76,90.8,120049.0,62.6592,62.7283,62.6316,62.6592,120049.0
2015-09-16 15:50:00,90.83,91.01,90.81,90.91,233151.0,62.6799,62.8042,62.6661,62.7352,233151.0
2015-09-17 09:30:00,91.1,91.1,90.25,90.33,109207.0,62.8663,62.8663,62.2797,62.3349,109207.0
2015-09-17 09:40:00,90.27,90.37,89.85,89.85,86291.0,62.2935,62.3625,62.0037,62.0037,86291.0
2015-09-17 09:50:00,89.86,90.06,89.77,90.06,66175.0,62.0106,62.1486,61.9485,62.1486,66175.0
2015-09-17 10:00:00,90.0,90.08,89.5,89.5,85399.0,62.1072,62.1624,61.7621,61.7621,85399.0
2015-09-17 10:10:00,89.51,89.52,89.24,89.39,147929.0,61.769,61.7759,61.5827,61.6862,147929.0
2015-09-17 10:20:00,89.4,89.45,89.3,89.33,36991.0,61.6931,61.7276,61.6241,61.6448,36991.0
2015-09-17 10:30:00,89.34,89.58,89.28,89.56,37585.0,61.6517,61.8173,61.6103,61.8035,37585.0
2015-09-17 10:40:00,89.55,89.75,89.54,89.66,39537.0,61.7966,61.9347,61.7897,61.8726,39537.0
2015-09-17 10:50:00,89.67,89.69,89.45,89.6,57171.0,61.8795,61.8933,61.7276,61.8311,57171.0
2015-09-17 11:00:00,89.62,89.87,89.61,89.86,88479.0,61.8449,62.0175,61.838,62.0106,88479.0
2015-09-17 11:10:00,89.87,89.99,89.73,89.99,42453.0,62.0175,62.1003,61.9209,62.1003,42453.0
2015-09-17 11:20:00,89.99,90.08,89.93,90.0,59090.0,62.1003,62.1624,62.0589,62.1072,59090.0
2015-09-17 11:30:00,90.0,90.05,89.93,90.0,62619.0,62.1072,62.1417,62.0589,62.1072,62619.0
2015-09-17 11:40:00,90.0,90.02,89.95,90.0,24585.0,62.1072,62.121,62.0727,62.1072,24585.0
2015-09-17 11:50:00,90.0,90.0,89.92,89.96,26382.0,62.1072,62.1072,62.052,62.0796,26382.0
2015-09-17 12:00:00,89.96,89.98,89.89,89.91,33747.0,62.0796,62.0934,62.0313,62.0451,33747.0
2015-09-17 12:10:00,89.9,90.02,89.89,89.97,28232.0,62.0382,62.121,62.0313,62.0865,28232.0
2015-09-17 12:20:00,89.98,90.07,89.97,89.99,61775.0,62.0934,62.1555,62.0865,62.1003,61775.0
2015-09-17 12:30:00,89.99,90.01,89.91,89.96,47416.0,62.1003,62.1141,62.0451,62.0796,47416.0
2015-09-17 12:40:00,89.96,90.14,89.95,90.09,37169.0,62.0796,62.2038,62.0727,62.1693,37169.0
2015-09-17 12:50:00,90.1,90.19,90.08,90.13,56113.0,62.1762,62.2383,62.1624,62.1969,56113.0
2015-09-17 13:00:00,90.14,90.18,90.07,90.08,35408.0,62.2038,62.2314,62.1555,62.1624,35408.0
2015-09-17 13:10:00,90.09,90.1,89.98,90.07,118960.0,62.1693,62.1762,62.0934,62.1555,118960.0
2015-09-17 13:20:00,90.08,90.23,90.07,90.13,71293.0,62.1624,62.2659,62.1555,62.1969,71293.0
2015-09-17 13:30:00,90.14,90.22,90.1,90.11,33063.0,62.2038,62.259,62.1762,62.1831,33063.0
2015-09-17 13:40:00,90.11,90.18,90.05,90.1,20059.0,62.1831,62.2314,62.1417,62.1762,20059.0
2015-09-17 13:50:00,90.12,90.13,89.93,89.98,38632.0,62.19,62.1969,62.0589,62.0934,38632.0
2015-09-17 14:00:00,90.03,90.39,89.25,89.56,130661.0,62.1279,62.3763,61.5896,61.8035,130661.0
2015-09-17 14:10:00,89.57,89.99,89.52,89.82,100575.0,61.8104,62.1003,61.7759,61.983,100575.0
2015-09-17 14:20:00,89.76,89.8,89.36,89.42,122002.0,61.9416,61.9692,61.6655,61.7069,122002.0
2015-09-17 14:30:00,89.43,89.98,89.42,89.74,113241.0,61.7138,62.0934,61.7069,61.9278,113241.0
2015-09-17 14:40:00,89.76,90.75,89.76,90.6,100560.0,61.9416,62.6247,61.9416,62.5212,100560.0
2015-09-17 14:50:00,90.64,90.71,90.49,90.7,61580.0,62.5488,62.5971,62.4453,62.5902,61580.0
2015-09-17 15:00:00,90.7,90.8,90.25,90.33,74917.0,62.5902,62.6592,62.2797,62.3349,74917.0
2015-09-17 15:10:00,90.32,90.44,89.9,90.15,102316.0,62.328,62.4108,62.0382,62.2107,102316.0
2015-09-17 15:20:00,90.11,90.15,89.43,89.85,105234.0,62.1831,62.2107,61.7138,62.0037,105234.0
2015-09-17 15:30:00,89.85,90.07,89.66,89.86,144127.0,62.0037,62.1555,61.8726,62.0106,144127.0
2015-09-17 15:40:00,89.89,90.1,89.8,89.93,119367.0,62.0313,62.1762,61.9692,62.0589,119367.0
2015-09-17 15:50:00,89.93,89.93,89.52,89.71,207533.0,62.0589,62.0589,61.7759,61.9071,207533.0
2015-09-18 09:30:00,88.73,88.77,87.6,87.63,2049511.0,61.2308,61.2584,60.451,60.4717,2049511.0
2015-09-18 09:40:00,87.7,88.22,87.64,88.01,221194.0,60.52,60.8788,60.4786,60.7339,221194.0
2015-09-18 09:50:00,88.01,88.49,87.88,88.12,131861.0,60.7339,61.0652,60.6442,60.8098,131861.0
2015-09-18 10:00:00,88.17,88.32,87.91,88.25,76862.0,60.8443,60.9478,60.6649,60.8995,76862.0
2015-09-18 10:10:00,88.32,88.59,88.28,88.33,66694.0,60.9478,61.1342,60.9202,60.9547,66694.0
2015-09-18 10:20:00,88.32,88.65,88.21,88.49,65200.0,60.9478,61.1756,60.8719,61.0652,65200.0
2015-09-18 10:30:00,88.48,88.55,88.24,88.33,65746.0,61.0583,61.1066,60.8926,60.9547,65746.0
2015-09-18 10:40:00,88.31,88.45,88.22,88.28,59207.0,60.9409,61.0376,60.8788,60.9202,59207.0
2015-09-18 10:50:00,88.31,88.42,88.23,88.28,76693.0,60.9409,61.0169,60.8857,60.9202,76693.0
2015-09-18 11:00:00,88.28,88.53,88.28,88.4,71761.0,60.9202,61.0928,60.9202,61.0031,71761.0
2015-09-18 11:10:00,88.41,88.46,88.22,88.39,62342.0,61.01,61.0445,60.8788,60.9962,62342.0
2015-09-18 11:20:00,88.38,88.5,88.27,88.31,37422.0,60.9893,61.0721,60.9133,60.9409,37422.0
2015-09-18 11:30:00,88.29,88.35,88.15,88.29,37946.0,60.9271,60.9685,60.8305,60.9271,37946.0
2015-09-18 11:40:00,88.29,88.63,88.16,88.63,37585.0,60.9271,61.1618,60.8374,61.1618,37585.0
2015-09-18 11:50:00,88.63,88.63,88.32,88.34,33829.0,61.1618,61.1618,60.9478,60.9616,33829.0
2015-09-18 12:00:00,88.32,88.36,88.08,88.08,40552.0,60.9478,60.9754,60.7822,60.7822,40552.0
2015-09-18 12:10:00,88.07,88.07,87.8,87.88,39447.0,60.7753,60.7753,60.589,60.6442,39447.0
2015-09-18 12:20:00,87.87,87.91,87.72,87.83,59812.0,60.6373,60.6649,60.5338,60.6097,59812.0
2015-09-18 12:30:00,87.82,87.86,87.64,87.78,48383.0,60.6028,60.6304,60.4786,60.5752,48383.0
2015-09-18 12:40:00,87.78,87.82,87.6,87.79,62460.0,60.5752,60.6028,60.451,60.5821,62460.0
2015-09-18 12:50:00,87.78,87.89,87.69,87.78,36603.0,60.5752,60.6511,60.5131,60.5752,36603.0
2015-09-18 13:00:00,87.77,87.91,87.64,87.85,31798.0,60.5683,60.6649,60.4786,60.6235,31798.0
2015-09-18 13:10:00,87.84,87.9,87.72,87.82,34080.0,60.6166,60.658,60.5338,60.6028,34080.0
2015-09-18 13:20:00,87.82,87.82,87.58,87.69,48412.0,60.6028,60.6028,60.4372,60.5131,48412.0
2015-09-18 13:30:00,87.72,87.75,87.51,87.52,36141.0,60.5338,60.5545,60.3889,60.3958,36141.0
2015-09-18 13:40:00,87.53,87.71,87.53,87.59,66993.0,60.4027,60.5269,60.4027,60.4441,66993.0
2015-09-18 13:50:00,87.58,87.58,87.25,87.41,77670.0,60.4372,60.4372,60.2095,60.3199,77670.0
2015-09-18 14:00:00,87.39,87.65,87.37,87.47,64740.0,60.3061,60.4855,60.2923,60.3613,64740.0
2015-09-18 14:10:00,87.47,87.57,87.36,87.4,78133.0,60.3613,60.4303,60.2854,60.313,78133.0
2015-09-18 14:20:00,87.4,87.55,87.38,87.4,82731.0,60.313,60.4165,60.2992,60.313,82731.0
2015-09-18 14:30:00,87.41,87.42,87.21,87.38,70532.0,60.3199,60.3268,60.1819,60.2992,70532.0
2015-09-18 14:40:00,87.38,87.54,87.23,87.23,50098.0,60.2992,60.4096,60.1957,60.1957,50098.0
2015-09-18 14:50:00,87.23,87.42,87.08,87.36,93254.0,60.1957,60.3268,60.0921,60.2854,93254.0
2015-09-18 15:00:00,87.37,87.51,87.08,87.1,106095.0,60.2923,60.3889,60.0921,60.1059,106095.0
2015-09-18 15:10:00,87.12,87.29,87.08,87.16,75586.0,60.1198,60.2371,60.0921,60.1474,75586.0
2015-09-18 15:20:00,87.16,87.18,87.01,87.11,122663.0,60.1474,60.1612,60.0438,60.1128,122663.0
2015-09-18 15:30:00,87.1,87.14,87.0,87.02,138675.0,60.1059,60.1336,60.0369,60.0507,138675.0
2015-09-18 15:40:00,87.02,87.06,86.92,87.02,327189.0,60.0507,60.0783,59.9817,60.0507,327189.0
2015-09-18 15:50:00,87.03,87.03,86.2,86.68,1839557.0,60.0576,60.0576,59.4849,59.8161,1839557.0
2015-09-21 09:30:00,87.08,87.7,87.04,87.59,117139.0,60.0921,60.52,60.0645,60.4441,117139.0
2015-09-21 09:40:00,87.59,87.83,87.55,87.62,69882.0,60.4441,60.6097,60.4165,60.4648,69882.0
2015-09-21 09:50:00,87.61,87.7,87.14,87.17,69030.0,60.4579,60.52,60.1336,60.1543,69030.0
2015-09-21 10:00:00,87.2,87.54,87.02,87.44,100634.0,60.175,60.4096,60.0507,60.3406,100634.0
2015-09-21 10:10:00,87.47,87.77,87.47,87.63,37893.0,60.3613,60.5683,60.3613,60.4717,37893.0
2015-09-21 10:20:00,87.62,87.7,87.52,87.56,26670.0,60.4648,60.52,60.3958,60.4234,26670.0
2015-09-21 10:30:00,87.56,88.01,87.56,87.93,45013.0,60.4234,60.7339,60.4234,60.6787,45013.0
2015-09-21 10:40:00,87.95,88.06,87.88,88.02,32918.0,60.6925,60.7684,60.6442,60.7408,32918.0
2015-09-21 10:50:00,88.03,88.1,87.98,88.0,37725.0,60.7477,60.796,60.7132,60.727,37725.0
2015-09-21 11:00:00,88.02,88.05,87.98,87.99,41453.0,60.7408,60.7615,60.7132,60.7201,41453.0
2015-09-21 11:10:00,88.0,88.23,87.99,88.13,54479.0,60.727,60.8857,60.7201,60.8167,54479.0
2015-09-21 11:20:00,88.13,88.24,88.1,88.13,117238.0,60.8167,60.8926,60.796,60.8167,117238.0
2015-09-21 11:30:00,88.14,88.18,88.1,88.11,138326.0,60.8236,60.8512,60.796,60.8029,138326.0
2015-09-21 11:40:00,88.11,88.14,87.73,87.73,159612.0,60.8029,60.8236,60.5407,60.5407,159612.0
2015-09-21 11:50:00,87.77,87.78,87.66,87.69,71214.0,60.5683,60.5752,60.4924,60.5131,71214.0
2015-09-21 12:00:00,87.68,87.75,87.67,87.72,138137.0,60.5062,60.5545,60.4993,60.5338,138137.0
2015-09-21 12:10:00,87.69,87.76,87.66,87.67,89271.0,60.5131,60.5614,60.4924,60.4993,89271.0
2015-09-21 12:20:00,87.68,87.93,87.67,87.82,43668.0,60.5062,60.6787,60.4993,60.6028,43668.0
2015-09-21 12:30:00,87.83,87.83,87.66,87.7,61201.0,60.6097,60.6097,60.4924,60.52,61201.0
2015-09-21 12:40:00,87.68,87.76,87.65,87.68,82766.0,60.5062,60.5614,60.4855,60.5062,82766.0
2015-09-21 12:50:00,87.68,87.68,87.16,87.23,98274.0,60.5062,60.5062,60.1474,60.1957,98274.0
2015-09-21 13:00:00,87.23,87.32,87.15,87.2,126329.0,60.1957,60.2578,60.1405,60.175,126329.0
2015-09-21 13:10:00,87.21,87.43,87.13,87.4,56019.0,60.1819,60.3337,60.1267,60.313,56019.0
2015-09-21 13:20:00,87.4,87.54,87.3,87.44,24828.0,60.313,60.4096,60.244,60.3406,24828.0
2015-09-21 13:30:00,87.44,87.54,87.33,87.53,19936.0,60.3406,60.4096,60.2647,60.4027,19936.0
2015-09-21 13:40:00,87.54,87.64,87.46,87.48,16241.0,60.4096,60.4786,60.3544,60.3682,16241.0
2015-09-21 13:50:00,87.47,87.5,87.38,87.43,16437.0,60.3613,60.382,60.2992,60.3337,16437.0
2015-09-21 14:00:00,87.45,87.6,87.45,87.46,17090.0,60.3475,60.451,60.3475,60.3544,17090.0
2015-09-21 14:10:00,87.48,87.49,87.26,87.34,43133.0,60.3682,60.3751,60.2164,60.2716,43133.0
2015-09-21 14:20:00,87.34,87.46,87.31,87.37,44679.0,60.2716,60.3544,60.2509,60.2923,44679.0
2015-09-21 14:30:00,87.36,87.74,87.31,87.7,35290.0,60.2854,60.5476,60.2509,60.52,35290.0
2015-09-21 14:40:00,87.71,87.82,87.58,87.82,58976.0,60.5269,60.6028,60.4372,60.6028,58976.0
2015-09-21 14:50:00,87.82,87.99,87.81,87.92,42806.0,60.6028,60.7201,60.5959,60.6718,42806.0
2015-09-21 15:00:00,87.93,88.24,87.88,88.19,125706.0,60.6787,60.8926,60.6442,60.8581,125706.0
2015-09-21 15:10:00,88.18,88.36,88.13,88.33,65162.0,60.8512,60.9754,60.8167,60.9547,65162.0
2015-09-21 15:20:00,88.33,88.43,88.3,88.42,115069.0,60.9547,61.0238,60.934,61.0169,115069.0
2015-09-21 15:30:00,88.42,88.44,88.13,88.15,184404.0,61.0169,61.0307,60.8167,60.8305,184404.0
2015-09-21 15:40:00,88.15,88.22,88.04,88.11,112107.0,60.8305,60.8788,60.7546,60.8029,112107.0
2015-09-21 15:50:00,88.1,88.3,88.01,88.3,233820.0,60.796,60.934,60.7339,60.934,233820.0
2015-09-22 09:30:00,86.68,87.71,86.28,86.61,137972.0,59.8161,60.5269,59.5401,59.7678,137972.0
2015-09-22 09:40:00,86.66,86.71,86.29,86.41,95746.0,59.8023,59.8368,59.547,59.6298,95746.0
2015-09-22 09:50:00,86.43,86.66,86.32,86.35,154301.0,59.6436,59.8023,59.5677,59.5884,154301.0
2015-09-22 10:00:00,86.37,86.5,86.1,86.37,75255.0,59.6022,59.6919,59.4159,59.6022,75255.0
2015-09-22 10:10:00,86.36,86.43,86.28,86.33,87994.0,59.5953,59.6436,59.5401,59.5746,87994.0
2015-09-22 10:20:00,86.34,86.58,86.33,86.54,61039.0,59.5815,59.7471,59.5746,59.7195,61039.0
2015-09-22 10:30:00,86.53,86.69,86.26,86.32,121605.0,59.7126,59.823,59.5263,59.5677,121605.0
2015-09-22 10:40:00,86.31,86.4,86.14,86.18,55634.0,59.5608,59.6229,59.4435,59.4711,55634.0
2015-09-22 10:50:00,86.17,86.38,86.17,86.3,71610.0,59.4642,59.6091,59.4642,59.5539,71610.0
2015-09-22 11:00:00,86.31,86.35,86.02,86.02,117996.0,59.5608,59.5884,59.3607,59.3607,117996.0
2015-09-22 11:10:00,86.03,86.19,86.0,86.14,67113.0,59.3676,59.478,59.3469,59.4435,67113.0
2015-09-22 11:20:00,86.13,86.16,85.98,86.0,47480.0,59.4366,59.4573,59.3331,59.3469,47480.0
2015-09-22 11:30:00,86.0,86.08,85.98,86.0,46829.0,59.3469,59.4021,59.3331,59.3469,46829.0
2015-09-22 11:40:00,86.01,86.13,85.99,86.11,51261.0,59.3538,59.4366,59.34,59.4228,51261.0
2015-09-22 11:50:00,86.13,86.15,86.04,86.07,42218.0,59.4366,59.4504,59.3745,59.3952,42218.0
2015-09-22 12:00:00,86.07,86.29,86.0,86.29,45631.0,59.3952,59.547,59.3469,59.547,45631.0
2015-09-22 12:10:00,86.33,86.33,86.16,86.3,46278.0,59.5746,59.5746,59.4573,59.5539,46278.0
2015-09-22 12:20:00,86.32,86.53,86.32,86.53,83180.0,59.5677,59.7126,59.5677,59.7126,83180.0
2015-09-22 12:30:00,86.54,86.61,86.48,86.59,57319.0,59.7195,59.7678,59.6781,59.754,57319.0
2015-09-22 12:40:00,86.59,86.63,86.31,86.31,36531.0,59.754,59.7816,59.5608,59.5608,36531.0
2015-09-22 12:50:00,86.32,86.32,86.17,86.2,46688.0,59.5677,59.5677,59.4642,59.4849,46688.0
2015-09-22 13:00:00,86.18,86.42,86.18,86.31,37670.0,59.4711,59.6367,59.4711,59.5608,37670.0
2015-09-22 13:10:00,86.32,86.4,86.19,86.29,36037.0,59.5677,59.6229,59.478,59.547,36037.0
2015-09-22 13:20:00,86.3,86.3,86.16,86.19,62513.0,59.5539,59.5539,59.4573,59.478,62513.0
2015-09-22 13:30:00,86.18,86.36,86.16,86.24,45723.0,59.4711,59.5953,59.4573,59.5125,45723.0
2015-09-22 13:40:00,86.26,86.36,86.19,86.21,43323.0,59.5263,59.5953,59.478,59.4918,43323.0
2015-09-22 13:50:00,86.2,86.31,86.17,86.23,55365.0,59.4849,59.5608,59.4642,59.5056,55365.0
2015-09-22 14:00:00,86.23,86.48,86.21,86.3,94657.0,59.5056,59.6781,59.4918,59.5539,94657.0
2015-09-22 14:10:00,86.29,86.46,86.27,86.42,67601.0,59.547,59.6643,59.5332,59.6367,67601.0
2015-09-22 14:20:00,86.39,86.54,86.38,86.51,51905.0,59.616,59.7195,59.6091,59.6988,51905.0
2015-09-22 14:30:00,86.5,86.66,86.45,86.48,47190.0,59.6919,59.8023,59.6574,59.6781,47190.0
2015-09-22 14:40:00,86.49,86.54,86.26,86.32,55745.0,59.685,59.7195,59.5263,59.5677,55745.0
2015-09-22 14:50:00,86.32,86.61,86.32,86.58,48883.0,59.5677,59.7678,59.5677,59.7471,48883.0
2015-09-22 15:00:00,86.63,86.64,86.48,86.5,54387.0,59.7816,59.7885,59.6781,59.6919,54387.0
2015-09-22 15:10:00,86.5,86.51,86.37,86.45,66398.0,59.6919,59.6988,59.6022,59.6574,66398.0
2015-09-22 15:20:00,86.46,86.68,86.44,86.63,99338.0,59.6643,59.8161,59.6505,59.7816,99338.0
2015-09-22 15:30:00,86.65,86.87,86.64,86.84,106000.0,59.7954,59.9472,59.7885,59.9265,106000.0
2015-09-22 15:40:00,86.86,86.93,86.74,86.77,133610.0,59.9403,59.9886,59.8575,59.8782,133610.0
2015-09-22 15:50:00,86.77,86.85,86.57,86.69,230501.0,59.8782,59.9334,59.7402,59.823,230501.0
2015-09-23 09:30:00,89.34,89.34,86.71,86.79,124546.0,61.6517,61.6517,59.8368,59.892,124546.0
2015-09-23 09:40:00,86.75,86.91,86.61,86.66,37432.0,59.8644,59.9748,59.7678,59.8023,37432.0
2015-09-23 09:50:00,86.64,86.9,86.63,86.86,46103.0,59.7885,59.9679,59.7816,59.9403,46103.0
2015-09-23 10:00:00,86.86,86.86,86.61,86.62,64797.0,59.9403,59.9403,59.7678,59.7747,64797.0
2015-09-23 10:10:00,86.59,86.69,86.54,86.69,80952.0,59.754,59.823,59.7195,59.823,80952.0
2015-09-23 10:20:00,86.67,86.95,86.59,86.89,92109.0,59.8092,60.0024,59.754,59.961,92109.0
2015-09-23 10:30:00,86.89,87.01,86.84,86.84,33348.0,59.961,60.0438,59.9265,59.9265,33348.0
2015-09-23 10:40:00,86.83,86.97,86.8,86.94,41527.0,59.9196,60.0162,59.8989,59.9955,41527.0
2015-09-23 10:50:00,86.96,87.07,86.86,86.86,72113.0,60.0093,60.0852,59.9403,59.9403,72113.0
2015-09-23 11:00:00,86.88,87.02,86.83,87.02,43952.0,59.9541,60.0507,59.9196,60.0507,43952.0
2015-09-23 11:10:00,87.01,87.02,86.83,87.01,116646.0,60.0438,60.0507,59.9196,60.0438,116646.0
2015-09-23 11:20:00,86.99,87.17,86.98,87.15,43331.0,60.03,60.1543,60.0231,60.1405,43331.0
2015-09-23 11:30:00,87.15,87.15,86.96,87.02,54108.0,60.1405,60.1405,60.0093,60.0507,54108.0
2015-09-23 11:40:00,87.01,87.01,86.77,86.82,23319.0,60.0438,60.0438,59.8782,59.9127,23319.0
2015-09-23 11:50:00,86.81,86.84,86.65,86.78,50474.0,59.9058,59.9265,59.7954,59.8851,50474.0
2015-09-23 12:00:00,86.78,86.79,86.52,86.6,55918.0,59.8851,59.892,59.7057,59.7609,55918.0
2015-09-23 12:10:00,86.6,86.66,86.56,86.62,18371.0,59.7609,59.8023,59.7333,59.7747,18371.0
2015-09-23 12:20:00,86.61,86.68,86.53,86.63,44528.0,59.7678,59.8161,59.7126,59.7816,44528.0
2015-09-23 12:30:00,86.63,86.64,86.54,86.56,29167.0,59.7816,59.7885,59.7195,59.7333,29167.0
2015-09-23 12:40:00,86.58,86.66,86.53,86.57,26543.0,59.7471,59.8023,59.7126,59.7402,26543.0
2015-09-23 12:50:00,86.56,86.7,86.54,86.67,46516.0,59.7333,59.8299,59.7195,59.8092,46516.0
2015-09-23 13:00:00,86.69,86.78,86.61,86.77,30127.0,59.823,59.8851,59.7678,59.8782,30127.0
2015-09-23 13:10:00,86.8,86.84,86.79,86.82,24715.0,59.8989,59.9265,59.892,59.9127,24715.0
2015-09-23 13:20:00,86.84,86.86,86.6,86.64,17303.0,59.9265,59.9403,59.7609,59.7885,17303.0
2015-09-23 13:30:00,86.64,86.8,86.64,86.79,17863.0,59.7885,59.8989,59.7885,59.892,17863.0
2015-09-23 13:40:00,86.81,87.08,86.76,87.04,18283.0,59.9058,60.0921,59.8713,60.0645,18283.0
2015-09-23 13:50:00,87.03,87.14,87.02,87.12,19000.0,60.0576,60.1336,60.0507,60.1198,19000.0
2015-09-23 14:00:00,87.12,87.55,87.12,87.44,57287.0,60.1198,60.4165,60.1198,60.3406,57287.0
2015-09-23 14:10:00,87.44,87.56,87.43,87.45,25944.0,60.3406,60.4234,60.3337,60.3475,25944.0
2015-09-23 14:20:00,87.45,87.46,87.26,87.34,54942.0,60.3475,60.3544,60.2164,60.2716,54942.0
2015-09-23 14:30:00,87.33,87.47,87.19,87.22,42119.0,60.2647,60.3613,60.1681,60.1888,42119.0
2015-09-23 14:40:00,87.2,87.35,87.1,87.35,38997.0,60.175,60.2785,60.1059,60.2785,38997.0
2015-09-23 14:50:00,87.34,87.36,87.16,87.29,34113.0,60.2716,60.2854,60.1474,60.2371,34113.0
2015-09-23 15:00:00,87.3,87.36,87.18,87.32,52614.0,60.244,60.2854,60.1612,60.2578,52614.0
2015-09-23 15:10:00,87.33,87.36,87.1,87.33,52965.0,60.2647,60.2854,60.1059,60.2647,52965.0
2015-09-23 15:20:00,87.34,87.4,87.2,87.33,72215.0,60.2716,60.313,60.175,60.2647,72215.0
2015-09-23 15:30:00,87.33,87.43,87.24,87.4,81656.0,60.2647,60.3337,60.2026,60.313,81656.0
2015-09-23 15:40:00,87.39,87.53,87.38,87.53,61125.0,60.3061,60.4027,60.2992,60.4027,61125.0
2015-09-23 15:50:00,87.52,87.6,87.43,87.43,163284.0,60.3958,60.451,60.3337,60.3337,163284.0
2015-09-24 09:30:00,86.52,86.83,86.39,86.51,68525.0,59.7057,59.9196,59.616,59.6988,68525.0
2015-09-24 09:40:00,86.48,86.53,86.22,86.35,56156.0,59.6781,59.7126,59.4987,59.5884,56156.0
2015-09-24 09:50:00,86.34,86.61,86.26,86.48,28014.0,59.5815,59.7678,59.5263,59.6781,28014.0
2015-09-24 10:00:00,86.55,86.76,86.31,86.44,62027.0,59.7264,59.8713,59.5608,59.6505,62027.0
2015-09-24 10:10:00,86.47,86.5,86.3,86.33,47215.0,59.6712,59.6919,59.5539,59.5746,47215.0
2015-09-24 10:20:00,86.35,86.35,85.89,85.95,144482.0,59.5884,59.5884,59.271,59.3124,144482.0
2015-09-24 10:30:00,85.95,86.12,85.7,85.72,128990.0,59.3124,59.4297,59.1398,59.1536,128990.0
2015-09-24 10:40:00,85.73,85.82,85.53,85.68,64088.0,59.1605,59.2226,59.0225,59.126,64088.0
2015-09-24 10:50:00,85.7,85.75,85.36,85.62,79782.0,59.1398,59.1743,58.9052,59.0846,79782.0
2015-09-24 11:00:00,85.59,85.82,85.48,85.77,82097.0,59.0639,59.2226,58.988,59.1881,82097.0
2015-09-24 11:10:00,85.78,85.87,85.62,85.86,34504.0,59.195,59.2572,59.0846,59.2502,34504.0
2015-09-24 11:20:00,85.85,85.95,85.78,85.8,46661.0,59.2433,59.3124,59.195,59.2088,46661.0
2015-09-24 11:30:00,85.79,85.8,85.58,85.66,83268.0,59.2019,59.2088,59.057,59.1122,83268.0
2015-09-24 11:40:00,85.65,85.67,85.56,85.57,90196.0,59.1053,59.1191,59.0432,59.0501,90196.0
2015-09-24 11:50:00,85.6,85.6,85.46,85.48,60379.0,59.0708,59.0708,58.9742,58.988,60379.0
2015-09-24 12:00:00,85.49,85.51,85.36,85.41,49325.0,58.9949,59.0087,58.9052,58.9397,49325.0
2015-09-24 12:10:00,85.42,85.51,85.41,85.45,20486.0,58.9466,59.0087,58.9397,58.9673,20486.0
2015-09-24 12:20:00,85.48,85.53,85.43,85.53,72358.0,58.988,59.0225,58.9535,59.0225,72358.0
2015-09-24 12:30:00,85.53,85.93,85.52,85.67,39237.0,59.0225,59.2986,59.0156,59.1191,39237.0
2015-09-24 12:40:00,85.68,85.72,85.52,85.61,31839.0,59.126,59.1536,59.0156,59.0777,31839.0
2015-09-24 12:50:00,85.6,85.66,85.41,85.41,37270.0,59.0708,59.1122,58.9397,58.9397,37270.0
2015-09-24 13:00:00,85.43,85.48,85.2,85.26,38213.0,58.9535,58.988,58.7948,58.8362,38213.0
2015-09-24 13:10:00,85.27,85.42,85.14,85.16,39223.0,58.8431,58.9466,58.7534,58.7672,39223.0
2015-09-24 13:20:00,85.16,85.21,85.06,85.17,28822.0,58.7672,58.8017,58.6982,58.7741,28822.0
2015-09-24 13:30:00,85.16,85.16,85.03,85.06,37445.0,58.7672,58.7672,58.6775,58.6982,37445.0
2015-09-24 13:40:00,85.06,85.41,85.03,85.38,44543.0,58.6982,58.9397,58.6775,58.919,44543.0
2015-09-24 13:50:00,85.4,85.5,85.27,85.32,31056.0,58.9328,59.0018,58.8431,58.8776,31056.0
2015-09-24 14:00:00,85.32,85.39,85.19,85.31,45557.0,58.8776,58.9259,58.7879,58.8707,45557.0
2015-09-24 14:10:00,85.34,85.52,85.33,85.52,33642.0,58.8914,59.0156,58.8845,59.0156,33642.0
2015-09-24 14:20:00,85.52,85.8,85.51,85.68,71963.0,59.0156,59.2088,59.0087,59.126,71963.0
2015-09-24 14:30:00,85.67,85.71,85.49,85.54,61280.0,59.1191,59.1467,58.9949,59.0294,61280.0
2015-09-24 14:40:00,85.58,85.89,85.41,85.86,105408.0,59.057,59.271,58.9397,59.2502,105408.0
2015-09-24 14:50:00,85.88,86.22,85.78,86.12,179064.0,59.2641,59.4987,59.195,59.4297,179064.0
2015-09-24 15:00:00,86.12,86.26,85.68,85.7,82218.0,59.4297,59.5263,59.126,59.1398,82218.0
2015-09-24 15:10:00,85.71,85.81,85.6,85.72,116471.0,59.1467,59.2157,59.0708,59.1536,116471.0
2015-09-24 15:20:00,85.73,85.94,85.67,85.76,112887.0,59.1605,59.3055,59.1191,59.1812,112887.0
2015-09-24 15:30:00,85.77,85.84,85.49,85.54,139412.0,59.1881,59.2364,58.9949,59.0294,139412.0
2015-09-24 15:40:00,85.55,85.83,85.54,85.72,100248.0,59.0363,59.2295,59.0294,59.1536,100248.0
2015-09-24 15:50:00,85.73,85.96,85.56,85.75,290234.0,59.1605,59.3193,59.0432,59.1743,290234.0
2015-09-25 09:30:00,87.13,87.16,86.44,86.55,246300.0,60.1267,60.1474,59.6505,59.7264,246300.0
2015-09-25 09:40:00,86.53,86.79,86.43,86.69,97079.0,59.7126,59.892,59.6436,59.823,97079.0
2015-09-25 09:50:00,86.69,86.87,86.63,86.67,151486.0,59.823,59.9472,59.7816,59.8092,151486.0
2015-09-25 10:00:00,86.64,87.2,86.46,87.17,277924.0,59.7885,60.175,59.6643,60.1543,277924.0
2015-09-25 10:10:00,87.13,87.14,86.64,86.78,175268.0,60.1267,60.1336,59.7885,59.8851,175268.0
2015-09-25 10:20:00,86.75,87.02,86.66,86.72,86055.0,59.8644,60.0507,59.8023,59.8437,86055.0
2015-09-25 10:30:00,86.7,86.76,86.57,86.7,89658.0,59.8299,59.8713,59.7402,59.8299,89658.0
2015-09-25 10:40:00,86.72,86.88,86.7,86.83,55874.0,59.8437,59.9541,59.8299,59.9196,55874.0
2015-09-25 10:50:00,86.85,86.94,86.8,86.9,36018.0,59.9334,59.9955,59.8989,59.9679,36018.0
2015-09-25 11:00:00,86.87,86.93,86.78,86.85,34930.0,59.9472,59.9886,59.8851,59.9334,34930.0
2015-09-25 11:10:00,86.89,87.21,86.88,87.16,40464.0,59.961,60.1819,59.9541,60.1474,40464.0
2015-09-25 11:20:00,87.17,87.37,87.05,87.26,66489.0,60.1543,60.2923,60.0714,60.2164,66489.0
2015-09-25 11:30:00,87.29,87.4,87.12,87.16,42080.0,60.2371,60.313,60.1198,60.1474,42080.0
2015-09-25 11:40:00,87.14,87.4,87.08,87.34,22807.0,60.1336,60.313,60.0921,60.2716,22807.0
2015-09-25 11:50:00,87.34,87.62,87.34,87.6,45220.0,60.2716,60.4648,60.2716,60.451,45220.0
2015-09-25 12:00:00,87.6,87.6,87.25,87.3,82908.0,60.451,60.451,60.2095,60.244,82908.0
2015-09-25 12:10:00,87.26,87.42,87.09,87.12,37422.0,60.2164,60.3268,60.099,60.1198,37422.0
2015-09-25 12:20:00,87.12,87.25,87.04,87.19,19400.0,60.1198,60.2095,60.0645,60.1681,19400.0
2015-09-25 12:30:00,87.23,87.36,87.23,87.29,42989.0,60.1957,60.2854,60.1957,60.2371,42989.0
2015-09-25 12:40:00,87.27,87.46,87.26,87.4,22075.0,60.2233,60.3544,60.2164,60.313,22075.0
2015-09-25 12:50:00,87.41,87.62,87.4,87.58,27157.0,60.3199,60.4648,60.313,60.4372,27157.0
2015-09-25 13:00:00,87.61,87.82,87.57,87.78,51072.0,60.4579,60.6028,60.4303,60.5752,51072.0
2015-09-25 13:10:00,87.75,87.82,87.67,87.75,33782.0,60.5545,60.6028,60.4993,60.5545,33782.0
2015-09-25 13:20:00,87.76,87.82,87.54,87.62,37836.0,60.5614,60.6028,60.4096,60.4648,37836.0
2015-09-25 13:30:00,87.6,87.63,87.29,87.51,71019.0,60.451,60.4717,60.2371,60.3889,71019.0
2015-09-25 13:40:00,87.52,87.53,87.38,87.52,33566.0,60.3958,60.4027,60.2992,60.3958,33566.0
2015-09-25 13:50:00,87.55,87.56,87.26,87.29,69634.0,60.4165,60.4234,60.2164,60.2371,69634.0
2015-09-25 14:00:00,87.29,87.38,87.24,87.29,102546.0,60.2371,60.2992,60.2026,60.2371,102546.0
2015-09-25 14:10:00,87.29,87.3,86.44,86.48,170649.0,60.2371,60.244,59.6505,59.6781,170649.0
2015-09-25 14:20:00,86.47,86.54,85.93,86.03,153683.0,59.6712,59.7195,59.2986,59.3676,153683.0
2015-09-25 14:30:00,86.01,86.32,85.9,86.23,110099.0,59.3538,59.5677,59.2779,59.5056,110099.0
2015-09-25 14:40:00,86.2,86.2,85.67,85.7,74862.0,59.4849,59.4849,59.1191,59.1398,74862.0
2015-09-25 14:50:00,85.72,85.82,85.45,85.81,221965.0,59.1536,59.2226,58.9673,59.2157,221965.0
2015-09-25 15:00:00,85.81,85.82,84.86,84.91,233292.0,59.2157,59.2226,58.5602,58.5947,233292.0
2015-09-25 15:10:00,84.88,85.09,84.81,85.05,166973.0,58.574,58.7189,58.5257,58.6913,166973.0
2015-09-25 15:20:00,85.03,85.3,85.01,85.14,180267.0,58.6775,58.8638,58.6637,58.7534,180267.0
2015-09-25 15:30:00,85.14,85.34,84.95,85.08,224110.0,58.7534,58.8914,58.6223,58.712,224110.0
2015-09-25 15:40:00,85.06,85.6,85.05,85.48,271924.0,58.6982,59.0708,58.6913,58.988,271924.0
2015-09-25 15:50:00,85.43,85.5,85.17,85.32,502185.0,58.9535,59.0018,58.7741,58.8776,502185.0
2015-09-28 09:30:00,85.03,85.17,84.76,85.1,73334.0,58.6775,58.7741,58.4912,58.7258,73334.0
2015-09-28 09:40:00,85.09,85.45,84.82,84.82,89452.0,58.7189,58.9673,58.5326,58.5326,89452.0
2015-09-28 09:50:00,84.82,84.97,84.58,84.62,69995.0,58.5326,58.6361,58.3669,58.3946,69995.0
2015-09-28 10:00:00,84.62,84.77,84.23,84.24,63641.0,58.3946,58.4981,58.1254,58.1323,63641.0
2015-09-28 10:10:00,84.24,84.24,83.91,84.23,92407.0,58.1323,58.1323,57.9046,58.1254,92407.0
2015-09-28 10:20:00,84.22,84.42,84.13,84.34,63158.0,58.1185,58.2565,58.0564,58.2013,63158.0
2015-09-28 10:30:00,84.32,84.33,84.0,84.08,59632.0,58.1875,58.1944,57.9667,58.0219,59632.0
2015-09-28 10:40:00,84.08,84.39,84.0,84.28,34501.0,58.0219,58.2358,57.9667,58.1599,34501.0
2015-09-28 10:50:00,84.28,84.45,84.11,84.43,37091.0,58.1599,58.2772,58.0426,58.2634,37091.0
2015-09-28 11:00:00,84.46,84.6,84.4,84.41,40374.0,58.2841,58.3807,58.2427,58.2496,40374.0
2015-09-28 11:10:00,84.42,84.45,84.19,84.28,83527.0,58.2565,58.2772,58.0978,58.1599,83527.0
2015-09-28 11:20:00,84.26,84.35,83.85,83.95,45200.0,58.1461,58.2082,57.8632,57.9322,45200.0
2015-09-28 11:30:00,83.96,84.06,83.8,83.88,43839.0,57.9391,58.0081,57.8287,57.8839,43839.0
2015-09-28 11:40:00,83.87,83.93,83.8,83.88,95329.0,57.877,57.9184,57.8287,57.8839,95329.0
2015-09-28 11:50:00,83.86,84.02,83.79,83.83,56782.0,57.8701,57.9805,57.8218,57.8494,56782.0
2015-09-28 12:00:00,83.81,83.84,83.68,83.71,34868.0,57.8356,57.8563,57.7459,57.7666,34868.0
2015-09-28 12:10:00,83.73,83.91,83.65,83.84,116633.0,57.7804,57.9046,57.7252,57.8563,116633.0
2015-09-28 12:20:00,83.84,84.09,83.78,84.02,45100.0,57.8563,58.0288,57.8149,57.9805,45100.0
2015-09-28 12:30:00,83.99,84.03,83.81,83.85,40473.0,57.9598,57.9874,57.8356,57.8632,40473.0
2015-09-28 12:40:00,83.86,84.0,83.67,83.71,60802.0,57.8701,57.9667,57.739,57.7666,60802.0
2015-09-28 12:50:00,83.69,83.72,83.46,83.48,63871.0,57.7528,57.7735,57.5941,57.6079,63871.0
2015-09-28 13:00:00,83.48,83.72,83.42,83.63,146267.0,57.6079,57.7735,57.5665,57.7114,146267.0
2015-09-28 13:10:00,83.6,83.6,83.38,83.44,60796.0,57.6907,57.6907,57.5389,57.5803,60796.0
2015-09-28 13:20:00,83.44,83.54,83.14,83.22,75443.0,57.5803,57.6493,57.3732,57.4284,75443.0
2015-09-28 13:30:00,83.22,83.34,83.18,83.27,105935.0,57.4284,57.5112,57.4008,57.4629,105935.0
2015-09-28 13:40:00,83.28,83.34,83.04,83.04,60430.0,57.4698,57.5112,57.3042,57.3042,60430.0
2015-09-28 13:50:00,83.04,83.09,82.69,82.69,103867.0,57.3042,57.3387,57.0627,57.0627,103867.0
2015-09-28 14:00:00,82.7,82.79,82.07,82.27,328202.0,57.0696,57.1317,56.6348,56.7729,328202.0
2015-09-28 14:10:00,82.26,82.34,82.0,82.09,135153.0,56.766,56.8212,56.5865,56.6486,135153.0
2015-09-28 14:20:00,82.08,82.46,81.96,82.46,99576.0,56.6417,56.904,56.5589,56.904,99576.0
2015-09-28 14:30:00,82.45,82.58,82.35,82.56,115514.0,56.8971,56.9868,56.8281,56.973,115514.0
2015-09-28 14:40:00,82.55,82.8,82.47,82.73,187215.0,56.9661,57.1386,56.9109,57.0903,187215.0
2015-09-28 14:50:00,82.74,82.79,82.28,82.35,128867.0,57.0972,57.1317,56.7798,56.8281,128867.0
2015-09-28 15:00:00,82.35,82.35,82.05,82.11,280152.0,56.8281,56.8281,56.621,56.6625,280152.0
2015-09-28 15:10:00,82.11,82.35,82.06,82.29,233891.0,56.6625,56.8281,56.6279,56.7867,233891.0
2015-09-28 15:20:00,82.32,82.48,82.18,82.34,137205.0,56.8074,56.9178,56.7108,56.8212,137205.0
2015-09-28 15:30:00,82.33,82.89,82.32,82.64,124920.0,56.8143,57.2007,56.8074,57.0282,124920.0
2015-09-28 15:40:00,82.63,82.9,82.6,82.9,168568.0,57.0213,57.2076,57.0006,57.2076,168568.0
2015-09-28 15:50:00,82.87,82.97,82.6,82.62,342194.0,57.1869,57.2559,57.0006,57.0144,342194.0
2015-09-29 09:30:00,82.75,83.08,82.19,83.0,104309.0,57.1041,57.3318,56.7177,57.2766,104309.0
2015-09-29 09:40:00,82.95,83.14,82.84,82.92,120042.0,57.2421,57.3732,57.1662,57.2214,120042.0
2015-09-29 09:50:00,82.88,83.82,82.8,83.72,140984.0,57.1938,57.8425,57.1386,57.7735,140984.0
2015-09-29 10:00:00,83.72,83.85,82.94,83.0,52337.0,57.7735,57.8632,57.2352,57.2766,52337.0
2015-09-29 10:10:00,83.0,83.65,83.0,83.38,50654.0,57.2766,57.7252,57.2766,57.5389,50654.0
2015-09-29 10:20:00,83.47,83.58,83.14,83.56,43144.0,57.601,57.6769,57.3732,57.6631,43144.0
2015-09-29 10:30:00,83.56,83.57,83.12,83.12,44823.0,57.6631,57.67,57.3594,57.3594,44823.0
2015-09-29 10:40:00,83.11,83.13,82.62,82.66,72000.0,57.3525,57.3663,57.0144,57.042,72000.0
2015-09-29 10:50:00,82.63,82.76,82.43,82.74,41021.0,57.0213,57.111,56.8833,57.0972,41021.0
2015-09-29 11:00:00,82.79,83.08,82.66,82.87,69178.0,57.1317,57.3318,57.042,57.1869,69178.0
2015-09-29 11:10:00,82.85,82.85,82.42,82.45,63487.0,57.1731,57.1731,56.8764,56.8971,63487.0
2015-09-29 11:20:00,82.47,82.61,82.4,82.58,60797.0,56.9109,57.0075,56.8626,56.9868,60797.0
2015-09-29 11:30:00,82.59,82.62,82.26,82.58,34570.0,56.9937,57.0144,56.766,56.9868,34570.0
2015-09-29 11:40:00,82.58,82.94,82.55,82.87,49409.0,56.9868,57.2352,56.9661,57.1869,49409.0
2015-09-29 11:50:00,82.9,83.1,82.83,82.83,34189.0,57.2076,57.3456,57.1593,57.1593,34189.0
2015-09-29 12:00:00,82.81,82.88,82.62,82.7,37418.0,57.1455,57.1938,57.0144,57.0696,37418.0
2015-09-29 12:10:00,82.71,82.71,82.46,82.64,34287.0,57.0765,57.0765,56.904,57.0282,34287.0
2015-09-29 12:20:00,82.59,82.83,82.47,82.74,36324.0,56.9937,57.1593,56.9109,57.0972,36324.0
2015-09-29 12:30:00,82.75,82.81,82.52,82.55,22971.0,57.1041,57.1455,56.9454,56.9661,22971.0
2015-09-29 12:40:00,82.53,82.77,82.44,82.6,29682.0,56.9523,57.1179,56.8902,57.0006,29682.0
2015-09-29 12:50:00,82.64,82.77,82.49,82.6,46855.0,57.0282,57.1179,56.9247,57.0006,46855.0
2015-09-29 13:00:00,82.63,82.85,82.59,82.8,67515.0,57.0213,57.1731,56.9937,57.1386,67515.0
2015-09-29 13:10:00,82.79,82.86,82.64,82.79,63092.0,57.1317,57.18,57.0282,57.1317,63092.0
2015-09-29 13:20:00,82.79,83.08,82.77,82.95,33631.0,57.1317,57.3318,57.1179,57.2421,33631.0
2015-09-29 13:30:00,82.93,83.04,82.9,82.98,46909.0,57.2283,57.3042,57.2076,57.2628,46909.0
2015-09-29 13:40:00,83.0,83.18,82.9,82.93,60824.0,57.2766,57.4008,57.2076,57.2283,60824.0
2015-09-29 13:50:00,82.93,83.01,82.79,82.99,36892.0,57.2283,57.2835,57.1317,57.2697,36892.0
2015-09-29 14:00:00,83.01,83.01,82.66,82.76,60222.0,57.2835,57.2835,57.042,57.111,60222.0
2015-09-29 14:10:00,82.77,82.84,82.55,82.62,65242.0,57.1179,57.1662,56.9661,57.0144,65242.0
2015-09-29 14:20:00,82.63,82.69,82.38,82.58,108116.0,57.0213,57.0627,56.8488,56.9868,108116.0
2015-09-29 14:30:00,82.54,82.58,82.26,82.36,70892.0,56.9592,56.9868,56.766,56.835,70892.0
2015-09-29 14:40:00,82.37,82.49,82.09,82.14,66162.0,56.8419,56.9247,56.6486,56.6832,66162.0
2015-09-29 14:50:00,82.14,82.19,81.84,81.84,104530.0,56.6832,56.7177,56.4761,56.4761,104530.0
2015-09-29 15:00:00,81.85,82.05,81.66,81.91,158869.0,56.483,56.621,56.3519,56.5244,158869.0
2015-09-29 15:10:00,81.9,82.02,81.78,81.81,118086.0,56.5175,56.6003,56.4347,56.4554,118086.0
2015-09-29 15:20:00,81.82,81.84,81.45,81.47,182412.0,56.4623,56.4761,56.207,56.2208,182412.0
2015-09-29 15:30:00,81.47,81.8,81.46,81.71,293745.0,56.2208,56.4485,56.2139,56.3864,293745.0
2015-09-29 15:40:00,81.71,82.03,81.52,82.02,171376.0,56.3864,56.6072,56.2553,56.6003,171376.0
2015-09-29 15:50:00,82.03,82.31,81.93,82.06,313038.0,56.6072,56.8005,56.5382,56.6279,313038.0
2015-09-30 09:30:00,82.82,83.2,82.5,82.87,117944.0,57.1524,57.4146,56.9316,57.1869,117944.0
2015-09-30 09:40:00,82.88,83.27,82.83,83.15,82997.0,57.1938,57.4629,57.1593,57.3801,82997.0
2015-09-30 09:50:00,83.12,83.28,82.67,82.78,64726.0,57.3594,57.4698,57.0489,57.1248,64726.0
2015-09-30 10:00:00,82.68,82.98,82.51,82.98,71033.0,57.0558,57.2628,56.9385,57.2628,71033.0
2015-09-30 10:10:00,82.92,83.08,82.81,82.9,74288.0,57.2214,57.3318,57.1455,57.2076,74288.0
2015-09-30 10:20:00,82.91,83.05,82.83,82.92,42042.0,57.2145,57.3111,57.1593,57.2214,42042.0
2015-09-30 10:30:00,82.9,83.01,82.73,82.84,115394.0,57.2076,57.2835,57.0903,57.1662,115394.0
2015-09-30 10:40:00,82.86,82.9,82.69,82.85,83397.0,57.18,57.2076,57.0627,57.1731,83397.0
2015-09-30 10:50:00,82.86,82.89,82.56,82.58,70801.0,57.18,57.2007,56.973,56.9868,70801.0
2015-09-30 11:00:00,82.56,82.78,82.33,82.55,168522.0,56.973,57.1248,56.8143,56.9661,168522.0
2015-09-30 11:10:00,82.53,82.86,82.52,82.78,93121.0,56.9523,57.18,56.9454,57.1248,93121.0
2015-09-30 11:20:00,82.81,82.97,82.7,82.9,62023.0,57.1455,57.2559,57.0696,57.2076,62023.0
2015-09-30 11:30:00,82.87,82.93,82.7,82.78,45750.0,57.1869,57.2283,57.0696,57.1248,45750.0
2015-09-30 11:40:00,82.77,82.78,82.58,82.66,50823.0,57.1179,57.1248,56.9868,57.042,50823.0
2015-09-30 11:50:00,82.66,82.75,82.6,82.69,34524.0,57.042,57.1041,57.0006,57.0627,34524.0
2015-09-30 12:00:00,82.7,82.78,82.51,82.56,37984.0,57.0696,57.1248,56.9385,56.973,37984.0
2015-09-30 12:10:00,82.54,82.57,82.41,82.53,48223.0,56.9592,56.9799,56.8695,56.9523,48223.0
2015-09-30 12:20:00,82.51,82.55,82.42,82.53,35569.0,56.9385,56.9661,56.8764,56.9523,35569.0
2015-09-30 12:30:00,82.5,82.64,82.47,82.49,16790.0,56.9316,57.0282,56.9109,56.9247,16790.0
2015-09-30 12:40:00,82.44,82.51,82.14,82.14,53117.0,56.8902,56.9385,56.6832,56.6832,53117.0
2015-09-30 12:50:00,82.15,82.16,81.99,82.09,130973.0,56.6901,56.697,56.5796,56.6486,130973.0
2015-09-30 13:00:00,82.1,82.36,82.09,82.32,33577.0,56.6555,56.835,56.6486,56.8074,33577.0
2015-09-30 13:10:00,82.32,82.59,82.2,82.57,61944.0,56.8074,56.9937,56.7246,56.9799,61944.0
2015-09-30 13:20:00,82.59,82.69,82.57,82.64,30793.0,56.9937,57.0627,56.9799,57.0282,30793.0
2015-09-30 13:30:00,82.67,82.74,82.56,82.72,54336.0,57.0489,57.0972,56.973,57.0834,54336.0
2015-09-30 13:40:00,82.73,82.99,82.72,82.95,40391.0,57.0903,57.2697,57.0834,57.2421,40391.0
2015-09-30 13:50:00,82.97,83.08,82.95,83.01,30712.0,57.2559,57.3318,57.2421,57.2835,30712.0
2015-09-30 14:00:00,83.0,83.04,82.86,82.86,51826.0,57.2766,57.3042,57.18,57.18,51826.0
2015-09-30 14:10:00,82.87,82.89,82.7,82.79,53307.0,57.1869,57.2007,57.0696,57.1317,53307.0
2015-09-30 14:20:00,82.8,82.95,82.8,82.91,47277.0,57.1386,57.2421,57.1386,57.2145,47277.0
2015-09-30 14:30:00,82.93,82.96,82.66,82.75,44913.0,57.2283,57.249,57.042,57.1041,44913.0
2015-09-30 14:40:00,82.74,83.04,82.73,82.96,33012.0,57.0972,57.3042,57.0903,57.249,33012.0
2015-09-30 14:50:00,82.93,83.11,82.84,83.02,39207.0,57.2283,57.3525,57.1662,57.2904,39207.0
2015-09-30 15:00:00,83.02,83.17,82.79,82.91,57596.0,57.2904,57.3939,57.1317,57.2145,57596.0
2015-09-30 15:10:00,82.9,83.06,82.89,82.99,67614.0,57.2076,57.318,57.2007,57.2697,67614.0
2015-09-30 15:20:00,82.97,83.1,82.85,83.02,96950.0,57.2559,57.3456,57.1731,57.2904,96950.0
2015-09-30 15:30:00,83.02,83.23,82.95,83.04,76937.0,57.2904,57.4353,57.2421,57.3042,76937.0
2015-09-30 15:40:00,83.01,83.17,82.9,83.08,127208.0,57.2835,57.3939,57.2076,57.3318,127208.0
2015-09-30 15:50:00,83.1,83.25,82.92,83.02,370251.0,57.3456,57.4491,57.2214,57.2904,370251.0
2015-10-01 09:30:00,83.57,83.65,82.64,82.91,161513.0,57.67,57.7252,57.0282,57.2145,161513.0
2015-10-01 09:40:00,82.89,83.28,82.6,83.27,101071.0,57.2007,57.4698,57.0006,57.4629,101071.0
2015-10-01 09:50:00,83.24,83.48,82.94,83.09,126733.0,57.4422,57.6079,57.2352,57.3387,126733.0
2015-10-01 10:00:00,83.09,83.52,82.83,83.4,101145.0,57.3387,57.6355,57.1593,57.5527,101145.0
2015-10-01 10:10:00,83.36,83.75,83.34,83.54,47760.0,57.5251,57.7942,57.5112,57.6493,47760.0
2015-10-01 10:20:00,83.54,83.66,83.06,83.61,71124.0,57.6493,57.7321,57.318,57.6976,71124.0
2015-10-01 10:30:00,83.64,83.96,83.57,83.94,273617.0,57.7183,57.9391,57.67,57.9253,273617.0
2015-10-01 10:40:00,83.93,83.93,83.55,83.63,76367.0,57.9184,57.9184,57.6562,57.7114,76367.0
2015-10-01 10:50:00,83.65,83.8,83.57,83.6,147695.0,57.7252,57.8287,57.67,57.6907,147695.0
2015-10-01 11:00:00,83.61,84.05,83.4,83.96,134176.0,57.6976,58.0012,57.5527,57.9391,134176.0
2015-10-01 11:10:00,83.97,84.02,83.74,83.82,48449.0,57.946,57.9805,57.7873,57.8425,48449.0
2015-10-01 11:20:00,83.81,83.84,83.61,83.61,85188.0,57.8356,57.8563,57.6976,57.6976,85188.0
2015-10-01 11:30:00,83.63,83.72,83.33,83.44,67374.0,57.7114,57.7735,57.5043,57.5803,67374.0
2015-10-01 11:40:00,83.44,83.46,83.17,83.25,51749.0,57.5803,57.5941,57.3939,57.4491,51749.0
2015-10-01 11:50:00,83.26,83.32,82.88,82.98,84061.0,57.456,57.4974,57.1938,57.2628,84061.0
2015-10-01 12:00:00,83.03,83.06,82.79,82.88,91937.0,57.2973,57.318,57.1317,57.1938,91937.0
2015-10-01 12:10:00,82.88,83.05,82.86,83.01,40423.0,57.1938,57.3111,57.18,57.2835,40423.0
2015-10-01 12:20:00,83.03,83.35,83.01,83.21,65710.0,57.2973,57.5181,57.2835,57.4215,65710.0
2015-10-01 12:30:00,83.23,83.33,83.2,83.28,29711.0,57.4353,57.5043,57.4146,57.4698,29711.0
2015-10-01 12:40:00,83.28,83.32,83.16,83.25,49285.0,57.4698,57.4974,57.387,57.4491,49285.0
2015-10-01 12:50:00,83.23,83.31,83.15,83.22,24487.0,57.4353,57.4905,57.3801,57.4284,24487.0
2015-10-01 13:00:00,83.24,83.24,83.06,83.2,50696.0,57.4422,57.4422,57.318,57.4146,50696.0
2015-10-01 13:10:00,83.2,83.24,83.05,83.16,47478.0,57.4146,57.4422,57.3111,57.387,47478.0
2015-10-01 13:20:00,83.16,83.2,83.0,83.04,21007.0,57.387,57.4146,57.2766,57.3042,21007.0
2015-10-01 13:30:00,83.03,83.33,83.02,83.3,41444.0,57.2973,57.5043,57.2904,57.4836,41444.0
2015-10-01 13:40:00,83.29,83.29,83.13,83.27,46407.0,57.4767,57.4767,57.3663,57.4629,46407.0
2015-10-01 13:50:00,83.29,83.59,83.18,83.47,46284.0,57.4767,57.6838,57.4008,57.601,46284.0
2015-10-01 14:00:00,83.49,83.74,83.33,83.74,81936.0,57.6148,57.7873,57.5043,57.7873,81936.0
2015-10-01 14:10:00,83.73,83.9,83.7,83.82,88969.0,57.7804,57.8977,57.7597,57.8425,88969.0
2015-10-01 14:20:00,83.82,83.82,83.52,83.78,96305.0,57.8425,57.8425,57.6355,57.8149,96305.0
2015-10-01 14:30:00,83.81,84.21,83.72,84.13,184023.0,57.8356,58.1116,57.7735,58.0564,184023.0
2015-10-01 14:40:00,84.17,84.21,83.86,83.88,78655.0,58.084,58.1116,57.8701,57.8839,78655.0
2015-10-01 14:50:00,83.88,84.41,83.88,84.34,67334.0,57.8839,58.2496,57.8839,58.2013,67334.0
2015-10-01 15:00:00,84.37,84.64,84.25,84.39,185451.0,58.222,58.4084,58.1392,58.2358,185451.0
2015-10-01 15:10:00,84.37,84.7,84.35,84.55,126847.0,58.222,58.4498,58.2082,58.3462,126847.0
2015-10-01 15:20:00,84.55,84.64,84.32,84.37,106000.0,58.3462,58.4084,58.1875,58.222,106000.0
2015-10-01 15:30:00,84.36,84.5,84.17,84.2,113344.0,58.2151,58.3117,58.084,58.1047,113344.0
2015-10-01 15:40:00,84.2,84.55,84.19,84.54,143509.0,58.1047,58.3462,58.0978,58.3393,143509.0
2015-10-01 15:50:00,84.53,84.77,84.53,84.64,296644.0,58.3324,58.4981,58.3324,58.4084,296644.0
2015-10-02 09:30:00,83.32,84.0,83.19,83.36,253102.0,57.4974,57.9667,57.4077,57.5251,253102.0
2015-10-02 09:40:00,83.35,83.74,83.14,83.33,91922.0,57.5181,57.7873,57.3732,57.5043,91922.0
2015-10-02 09:50:00,83.31,83.31,82.76,83.15,79889.0,57.4905,57.4905,57.111,57.3801,79889.0
2015-10-02 10:00:00,83.08,83.19,82.72,82.92,100893.0,57.3318,57.4077,57.0834,57.2214,100893.0
2015-10-02 10:10:00,82.94,83.29,82.87,83.15,113280.0,57.2352,57.4767,57.1869,57.3801,113280.0
2015-10-02 10:20:00,83.18,83.32,83.0,83.04,65923.0,57.4008,57.4974,57.2766,57.3042,65923.0
2015-10-02 10:30:00,83.03,83.73,82.95,83.71,71221.0,57.2973,57.7804,57.2421,57.7666,71221.0
2015-10-02 10:40:00,83.68,84.07,83.58,84.07,81321.0,57.7459,58.015,57.6769,58.015,81321.0
2015-10-02 10:50:00,84.1,84.1,83.77,83.97,59779.0,58.0357,58.0357,57.808,57.946,59779.0
2015-10-02 11:00:00,83.96,84.31,83.96,84.23,81762.0,57.9391,58.1806,57.9391,58.1254,81762.0
2015-10-02 11:10:00,84.25,84.3,83.99,84.05,62164.0,58.1392,58.1737,57.9598,58.0012,62164.0
2015-10-02 11:20:00,84.07,84.54,84.05,84.37,63463.0,58.015,58.3393,58.0012,58.222,63463.0
2015-10-02 11:30:00,84.37,84.47,84.06,84.13,54193.0,58.222,58.291,58.0081,58.0564,54193.0
2015-10-02 11:40:00,84.13,84.14,83.91,84.08,33379.0,58.0564,58.0633,57.9046,58.0219,33379.0
2015-10-02 11:50:00,84.09,84.29,83.95,84.21,29079.0,58.0288,58.1668,57.9322,58.1116,29079.0
2015-10-02 12:00:00,84.22,84.42,84.14,84.32,39913.0,58.1185,58.2565,58.0633,58.1875,39913.0
2015-10-02 12:10:00,84.36,84.61,84.33,84.59,35013.0,58.2151,58.3877,58.1944,58.3738,35013.0
2015-10-02 12:20:00,84.56,84.65,84.49,84.57,33276.0,58.3531,58.4153,58.3048,58.36,33276.0
2015-10-02 12:30:00,84.55,84.96,84.55,84.61,71757.0,58.3462,58.6292,58.3462,58.3877,71757.0
2015-10-02 12:40:00,84.62,84.94,84.61,84.85,53213.0,58.3946,58.6154,58.3877,58.5533,53213.0
2015-10-02 12:50:00,84.83,84.99,84.74,84.91,44915.0,58.5395,58.6499,58.4774,58.5947,44915.0
2015-10-02 13:00:00,84.91,85.4,84.9,85.26,193739.0,58.5947,58.9328,58.5878,58.8362,193739.0
2015-10-02 13:10:00,85.26,85.6,85.26,85.51,61558.0,58.8362,59.0708,58.8362,59.0087,61558.0
2015-10-02 13:20:00,85.51,85.7,85.48,85.64,81062.0,59.0087,59.1398,58.988,59.0984,81062.0
2015-10-02 13:30:00,85.64,85.66,85.38,85.44,88322.0,59.0984,59.1122,58.919,58.9604,88322.0
2015-10-02 13:40:00,85.45,85.63,85.32,85.61,62516.0,58.9673,59.0915,58.8776,59.0777,62516.0
2015-10-02 13:50:00,85.62,85.81,85.4,85.45,74042.0,59.0846,59.2157,58.9328,58.9673,74042.0
2015-10-02 14:00:00,85.43,85.66,85.34,85.65,54377.0,58.9535,59.1122,58.8914,59.1053,54377.0
2015-10-02 14:10:00,85.66,85.68,85.34,85.5,78590.0,59.1122,59.126,58.8914,59.0018,78590.0
2015-10-02 14:20:00,85.5,85.72,85.38,85.64,44857.0,59.0018,59.1536,58.919,59.0984,44857.0
2015-10-02 14:30:00,85.64,85.75,85.6,85.68,37761.0,59.0984,59.1743,59.0708,59.126,37761.0
2015-10-02 14:40:00,85.69,85.74,85.52,85.58,46056.0,59.1329,59.1674,59.0156,59.057,46056.0
2015-10-02 14:50:00,85.59,85.7,85.5,85.58,93816.0,59.0639,59.1398,59.0018,59.057,93816.0
2015-10-02 15:00:00,85.56,85.96,85.55,85.94,88156.0,59.0432,59.3193,59.0363,59.3055,88156.0
2015-10-02 15:10:00,85.94,86.19,85.89,86.13,97865.0,59.3055,59.478,59.271,59.4366,97865.0
2015-10-02 15:20:00,86.13,86.63,86.07,86.59,149806.0,59.4366,59.7816,59.3952,59.754,149806.0
2015-10-02 15:30:00,86.63,86.79,86.51,86.73,241458.0,59.7816,59.892,59.6988,59.8506,241458.0
2015-10-02 15:40:00,86.73,86.94,86.55,86.93,284705.0,59.8506,59.9955,59.7264,59.9886,284705.0
2015-10-02 15:50:00,86.92,87.16,86.87,87.1,534083.0,59.9817,60.1474,59.9472,60.1059,534083.0
2015-10-05 09:30:00,87.72,87.75,87.4,87.67,149938.0,60.5338,60.5545,60.313,60.4993,149938.0
2015-10-05 09:40:00,87.66,87.71,87.31,87.6,87751.0,60.4924,60.5269,60.2509,60.451,87751.0
2015-10-05 09:50:00,87.62,87.71,87.46,87.59,69592.0,60.4648,60.5269,60.3544,60.4441,69592.0
2015-10-05 10:00:00,87.57,87.64,87.11,87.61,111909.0,60.4303,60.4786,60.1128,60.4579,111909.0
2015-10-05 10:10:00,87.61,87.99,87.47,87.88,149428.0,60.4579,60.7201,60.3613,60.6442,149428.0
2015-10-05 10:20:00,87.86,88.21,87.82,88.02,77553.0,60.6304,60.8719,60.6028,60.7408,77553.0
2015-10-05 10:30:00,88.05,88.52,88.04,88.31,116770.0,60.7615,61.0859,60.7546,60.9409,116770.0
2015-10-05 10:40:00,88.29,88.31,88.11,88.28,141313.0,60.9271,60.9409,60.8029,60.9202,141313.0
2015-10-05 10:50:00,88.28,88.41,88.15,88.31,150297.0,60.9202,61.01,60.8305,60.9409,150297.0
2015-10-05 11:00:00,88.3,88.44,88.22,88.25,70791.0,60.934,61.0307,60.8788,60.8995,70791.0
2015-10-05 11:10:00,88.25,88.32,87.99,87.99,64622.0,60.8995,60.9478,60.7201,60.7201,64622.0
2015-10-05 11:20:00,88.0,88.09,87.68,87.8,91589.0,60.727,60.7891,60.5062,60.589,91589.0
2015-10-05 11:30:00,87.74,87.82,87.56,87.61,74388.0,60.5476,60.6028,60.4234,60.4579,74388.0
2015-10-05 11:40:00,87.62,87.63,87.52,87.62,64746.0,60.4648,60.4717,60.3958,60.4648,64746.0
2015-10-05 11:50:00,87.61,87.76,87.5,87.74,49375.0,60.4579,60.5614,60.382,60.5476,49375.0
2015-10-05 12:00:00,87.72,88.08,87.67,87.95,55498.0,60.5338,60.7822,60.4993,60.6925,55498.0
2015-10-05 12:10:00,87.95,88.07,87.82,87.85,71634.0,60.6925,60.7753,60.6028,60.6235,71634.0
2015-10-05 12:20:00,87.87,87.87,87.61,87.64,57193.0,60.6373,60.6373,60.4579,60.4786,57193.0
2015-10-05 12:30:00,87.64,87.8,87.61,87.64,70090.0,60.4786,60.589,60.4579,60.4786,70090.0
2015-10-05 12:40:00,87.64,87.77,87.5,87.51,55493.0,60.4786,60.5683,60.382,60.3889,55493.0
2015-10-05 12:50:00,87.51,87.56,87.35,87.45,37835.0,60.3889,60.4234,60.2785,60.3475,37835.0
2015-10-05 13:00:00,87.46,87.75,87.41,87.67,42411.0,60.3544,60.5545,60.3199,60.4993,42411.0
2015-10-05 13:10:00,87.69,87.98,87.66,87.96,53009.0,60.5131,60.7132,60.4924,60.6994,53009.0
2015-10-05 13:20:00,87.96,88.04,87.84,87.87,36905.0,60.6994,60.7546,60.6166,60.6373,36905.0
2015-10-05 13:30:00,87.84,87.95,87.8,87.84,52807.0,60.6166,60.6925,60.589,60.6166,52807.0
2015-10-05 13:40:00,87.83,87.83,87.66,87.76,45994.0,60.6097,60.6097,60.4924,60.5614,45994.0
2015-10-05 13:50:00,87.76,87.78,87.66,87.73,73013.0,60.5614,60.5752,60.4924,60.5407,73013.0
2015-10-05 14:00:00,87.74,87.79,87.65,87.71,41564.0,60.5476,60.5821,60.4855,60.5269,41564.0
2015-10-05 14:10:00,87.72,87.76,87.56,87.61,76887.0,60.5338,60.5614,60.4234,60.4579,76887.0
2015-10-05 14:20:00,87.61,87.72,87.57,87.67,64191.0,60.4579,60.5338,60.4303,60.4993,64191.0
2015-10-05 14:30:00,87.69,87.85,87.69,87.81,51062.0,60.5131,60.6235,60.5131,60.5959,51062.0
2015-10-05 14:40:00,87.82,87.84,87.61,87.62,43140.0,60.6028,60.6166,60.4579,60.4648,43140.0
2015-10-05 14:50:00,87.61,87.76,87.56,87.74,53156.0,60.4579,60.5614,60.4234,60.5476,53156.0
2015-10-05 15:00:00,87.76,88.05,87.75,87.98,73557.0,60.5614,60.7615,60.5545,60.7132,73557.0
2015-10-05 15:10:00,87.98,87.98,87.73,87.85,83198.0,60.7132,60.7132,60.5407,60.6235,83198.0
2015-10-05 15:20:00,87.84,87.87,87.71,87.81,86144.0,60.6166,60.6373,60.5269,60.5959,86144.0
2015-10-05 15:30:00,87.8,87.98,87.77,87.81,104943.0,60.589,60.7132,60.5683,60.5959,104943.0
2015-10-05 15:40:00,87.82,87.99,87.79,87.95,112549.0,60.6028,60.7201,60.5821,60.6925,112549.0
2015-10-05 15:50:00,87.95,88.05,87.86,87.96,269879.0,60.6925,60.7615,60.6304,60.6994,269879.0
2015-10-06 09:30:00,87.09,87.87,86.62,86.82,344182.0,60.099,60.6373,59.7747,59.9127,344182.0
2015-10-06 09:40:00,86.9,87.14,86.62,87.02,62341.0,59.9679,60.1336,59.7747,60.0507,62341.0
2015-10-06 09:50:00,87.03,87.31,86.89,87.08,56734.0,60.0576,60.2509,59.961,60.0921,56734.0
2015-10-06 10:00:00,87.1,87.13,86.87,87.06,51543.0,60.1059,60.1267,59.9472,60.0783,51543.0
2015-10-06 10:10:00,87.04,87.14,86.5,86.5,55620.0,60.0645,60.1336,59.6919,59.6919,55620.0
2015-10-06 10:20:00,86.55,86.55,86.22,86.3,103980.0,59.7264,59.7264,59.4987,59.5539,103980.0
2015-10-06 10:30:00,86.3,86.38,86.04,86.09,87946.0,59.5539,59.6091,59.3745,59.409,87946.0
2015-10-06 10:40:00,86.09,86.24,85.88,85.91,89401.0,59.409,59.5125,59.2641,59.2848,89401.0
2015-10-06 10:50:00,85.89,85.94,85.54,85.65,79497.0,59.271,59.3055,59.0294,59.1053,79497.0
2015-10-06 11:00:00,85.64,85.93,85.61,85.82,101157.0,59.0984,59.2986,59.0777,59.2226,101157.0
2015-10-06 11:10:00,85.79,85.88,85.51,85.84,73833.0,59.2019,59.2641,59.0087,59.2364,73833.0
2015-10-06 11:20:00,85.86,85.89,85.56,85.6,74186.0,59.2502,59.271,59.0432,59.0708,74186.0
2015-10-06 11:30:00,85.61,85.63,85.1,85.15,119561.0,59.0777,59.0915,58.7258,58.7603,119561.0
2015-10-06 11:40:00,85.15,85.17,84.64,84.67,144039.0,58.7603,58.7741,58.4084,58.4291,144039.0
2015-10-06 11:50:00,84.67,84.68,84.28,84.45,142237.0,58.4291,58.436,58.1599,58.2772,142237.0
2015-10-06 12:00:00,84.45,84.61,84.36,84.58,103641.0,58.2772,58.3877,58.2151,58.3669,103641.0
2015-10-06 12:10:00,84.57,84.63,84.32,84.34,83965.0,58.36,58.4015,58.1875,58.2013,83965.0
2015-10-06 12:20:00,84.34,84.47,83.95,83.99,94972.0,58.2013,58.291,57.9322,57.9598,94972.0
2015-10-06 12:30:00,83.99,84.02,83.63,83.79,133890.0,57.9598,57.9805,57.7114,57.8218,133890.0
2015-10-06 12:40:00,83.81,84.06,83.7,84.04,98125.0,57.8356,58.0081,57.7597,57.9943,98125.0
2015-10-06 12:50:00,84.02,84.19,84.02,84.15,136494.0,57.9805,58.0978,57.9805,58.0702,136494.0
2015-10-06 13:00:00,84.15,84.4,84.11,84.35,105053.0,58.0702,58.2427,58.0426,58.2082,105053.0
2015-10-06 13:10:00,84.36,84.66,84.34,84.48,78350.0,58.2151,58.4222,58.2013,58.2979,78350.0
2015-10-06 13:20:00,84.49,84.74,84.45,84.72,118623.0,58.3048,58.4774,58.2772,58.4636,118623.0
2015-10-06 13:30:00,84.71,84.81,84.62,84.69,68945.0,58.4567,58.5257,58.3946,58.4429,68945.0
2015-10-06 13:40:00,84.65,84.67,84.42,84.45,52973.0,58.4153,58.4291,58.2565,58.2772,52973.0
2015-10-06 13:50:00,84.42,84.44,84.28,84.34,59482.0,58.2565,58.2703,58.1599,58.2013,59482.0
2015-10-06 14:00:00,84.32,84.47,84.21,84.21,94321.0,58.1875,58.291,58.1116,58.1116,94321.0
2015-10-06 14:10:00,84.22,84.38,84.15,84.37,156842.0,58.1185,58.2289,58.0702,58.222,156842.0
2015-10-06 14:20:00,84.37,84.6,84.28,84.42,72348.0,58.222,58.3807,58.1599,58.2565,72348.0
2015-10-06 14:30:00,84.42,84.6,84.33,84.55,105565.0,58.2565,58.3807,58.1944,58.3462,105565.0
2015-10-06 14:40:00,84.53,84.58,84.26,84.42,77027.0,58.3324,58.3669,58.1461,58.2565,77027.0
2015-10-06 14:50:00,84.42,84.49,84.1,84.15,73825.0,58.2565,58.3048,58.0357,58.0702,73825.0
2015-10-06 15:00:00,84.15,84.23,84.05,84.18,107371.0,58.0702,58.1254,58.0012,58.0909,107371.0
2015-10-06 15:10:00,84.17,84.19,84.03,84.14,109877.0,58.084,58.0978,57.9874,58.0633,109877.0
2015-10-06 15:20:00,84.13,84.29,84.07,84.25,134051.0,58.0564,58.1668,58.015,58.1392,134051.0
2015-10-06 15:30:00,84.25,84.42,84.2,84.22,212472.0,58.1392,58.2565,58.1047,58.1185,212472.0
2015-10-06 15:40:00,84.22,84.23,84.01,84.14,313910.0,58.1185,58.1254,57.9736,58.0633,313910.0
2015-10-06 15:50:00,84.14,84.28,83.95,84.1,392686.0,58.0633,58.1599,57.9322,58.0357,392686.0
2015-10-07 09:30:00,84.9,84.92,84.11,84.18,127864.0,58.5878,58.6016,58.0426,58.0909,127864.0
2015-10-07 09:40:00,84.24,84.98,84.23,84.83,93025.0,58.1323,58.643,58.1254,58.5395,93025.0
2015-10-07 09:50:00,84.84,85.0,84.49,84.52,89124.0,58.5464,58.6568,58.3048,58.3255,89124.0
2015-10-07 10:00:00,84.56,84.85,84.53,84.67,51705.0,58.3531,58.5533,58.3324,58.4291,51705.0
2015-10-07 10:10:00,84.66,84.91,84.61,84.75,50836.0,58.4222,58.5947,58.3877,58.4843,50836.0
2015-10-07 10:20:00,84.73,84.75,84.36,84.39,51031.0,58.4705,58.4843,58.2151,58.2358,51031.0
2015-10-07 10:30:00,84.36,84.7,84.34,84.42,59607.0,58.2151,58.4498,58.2013,58.2565,59607.0
2015-10-07 10:40:00,84.4,84.4,84.02,84.03,64927.0,58.2427,58.2427,57.9805,57.9874,64927.0
2015-10-07 10:50:00,84.06,84.19,83.9,83.91,74360.0,58.0081,58.0978,57.8977,57.9046,74360.0
2015-10-07 11:00:00,83.9,84.07,83.72,83.87,61397.0,57.8977,58.015,57.7735,57.877,61397.0
2015-10-07 11:10:00,83.86,83.92,83.66,83.92,47363.0,57.8701,57.9115,57.7321,57.9115,47363.0
2015-10-07 11:20:00,83.91,83.97,83.67,83.72,39234.0,57.9046,57.946,57.739,57.7735,39234.0
2015-10-07 11:30:00,83.71,84.01,83.66,83.98,64381.0,57.7666,57.9736,57.7321,57.9529,64381.0
2015-10-07 11:40:00,83.97,84.0,83.82,83.82,39471.0,57.946,57.9667,57.8425,57.8425,39471.0
2015-10-07 11:50:00,83.82,84.21,83.82,84.1,67624.0,57.8425,58.1116,57.8425,58.0357,67624.0
2015-10-07 12:00:00,84.08,84.13,83.81,83.83,42849.0,58.0219,58.0564,57.8356,57.8494,42849.0
2015-10-07 12:10:00,83.84,83.86,83.56,83.69,93019.0,57.8563,57.8701,57.6631,57.7528,93019.0
2015-10-07 12:20:00,83.69,83.71,83.35,83.53,66487.0,57.7528,57.7666,57.5181,57.6424,66487.0
2015-10-07 12:30:00,83.51,83.58,83.36,83.47,59805.0,57.6286,57.6769,57.5251,57.601,59805.0
2015-10-07 12:40:00,83.45,83.7,83.34,83.56,46645.0,57.5872,57.7597,57.5112,57.6631,46645.0
2015-10-07 12:50:00,83.6,83.61,83.47,83.47,26594.0,57.6907,57.6976,57.601,57.601,26594.0
2015-10-07 13:00:00,83.46,83.68,83.42,83.66,40965.0,57.5941,57.7459,57.5665,57.7321,40965.0
2015-10-07 13:10:00,83.66,83.83,83.63,83.68,81707.0,57.7321,57.8494,57.7114,57.7459,81707.0
2015-10-07 13:20:00,83.69,83.97,83.67,83.83,33675.0,57.7528,57.946,57.739,57.8494,33675.0
2015-10-07 13:30:00,83.85,84.06,83.85,84.0,37784.0,57.8632,58.0081,57.8632,57.9667,37784.0
2015-10-07 13:40:00,84.01,84.17,83.91,84.12,56182.0,57.9736,58.084,57.9046,58.0495,56182.0
2015-10-07 13:50:00,84.14,84.14,83.96,84.02,54945.0,58.0633,58.0633,57.9391,57.9805,54945.0
2015-10-07 14:00:00,84.02,84.3,84.0,84.15,52172.0,57.9805,58.1737,57.9667,58.0702,52172.0
2015-10-07 14:10:00,84.16,84.17,83.78,83.78,42333.0,58.0771,58.084,57.8149,57.8149,42333.0
2015-10-07 14:20:00,83.78,83.81,83.68,83.76,68803.0,57.8149,57.8356,57.7459,57.8011,68803.0
2015-10-07 14:30:00,83.78,83.91,83.66,83.76,58026.0,57.8149,57.9046,57.7321,57.8011,58026.0
2015-10-07 14:40:00,83.75,83.84,83.69,83.72,58854.0,57.7942,57.8563,57.7528,57.7735,58854.0
2015-10-07 14:50:00,83.7,83.83,83.6,83.76,70293.0,57.7597,57.8494,57.6907,57.8011,70293.0
2015-10-07 15:00:00,83.76,83.95,83.7,83.87,102824.0,57.8011,57.9322,57.7597,57.877,102824.0
2015-10-07 15:10:00,83.88,84.24,83.86,84.11,118352.0,57.8839,58.1323,57.8701,58.0426,118352.0
2015-10-07 15:20:00,84.08,84.11,83.94,83.98,114430.0,58.0219,58.0426,57.9253,57.9529,114430.0
2015-10-07 15:30:00,83.97,84.13,83.96,84.12,114985.0,57.946,58.0564,57.9391,58.0495,114985.0
2015-10-07 15:40:00,84.11,84.19,83.98,84.04,134708.0,58.0426,58.0978,57.9529,57.9943,134708.0
2015-10-07 15:50:00,84.04,84.45,84.04,84.44,309520.0,57.9943,58.2772,57.9943,58.2703,309520.0
2015-10-08 09:30:00,84.12,84.5,83.55,83.7,78333.0,58.0495,58.3117,57.6562,57.7597,78333.0
2015-10-08 09:40:00,83.68,84.24,83.66,84.19,92753.0,57.7459,58.1323,57.7321,58.0978,92753.0
2015-10-08 09:50:00,84.19,84.54,84.13,84.32,82558.0,58.0978,58.3393,58.0564,58.1875,82558.0
2015-10-08 10:00:00,84.36,84.63,84.31,84.57,47619.0,58.2151,58.4015,58.1806,58.36,47619.0
2015-10-08 10:10:00,84.6,84.63,84.27,84.4,42594.0,58.3807,58.4015,58.153,58.2427,42594.0
2015-10-08 10:20:00,84.4,84.57,84.33,84.41,44958.0,58.2427,58.36,58.1944,58.2496,44958.0
2015-10-08 10:30:00,84.45,84.79,84.4,84.79,91150.0,58.2772,58.5119,58.2427,58.5119,91150.0
2015-10-08 10:40:00,84.81,85.6,84.81,85.2,312965.0,58.5257,59.0708,58.5257,58.7948,312965.0
2015-10-08 10:50:00,85.2,85.26,84.95,85.11,45453.0,58.7948,58.8362,58.6223,58.7327,45453.0
2015-10-08 11:00:00,85.13,85.19,84.88,84.92,42658.0,58.7465,58.7879,58.574,58.6016,42658.0
2015-10-08 11:10:00,84.9,84.92,84.51,84.52,119430.0,58.5878,58.6016,58.3186,58.3255,119430.0
2015-10-08 11:20:00,84.53,84.69,84.39,84.39,45974.0,58.3324,58.4429,58.2358,58.2358,45974.0
2015-10-08 11:30:00,84.4,84.79,84.38,84.67,41544.0,58.2427,58.5119,58.2289,58.4291,41544.0
2015-10-08 11:40:00,84.68,84.78,84.56,84.61,19794.0,58.436,58.505,58.3531,58.3877,19794.0
2015-10-08 11:50:00,84.61,84.61,84.45,84.52,31905.0,58.3877,58.3877,58.2772,58.3255,31905.0
2015-10-08 12:00:00,84.49,84.56,84.39,84.39,19904.0,58.3048,58.3531,58.2358,58.2358,19904.0
2015-10-08 12:10:00,84.38,84.51,84.34,84.43,17295.0,58.2289,58.3186,58.2013,58.2634,17295.0
2015-10-08 12:20:00,84.43,84.5,84.17,84.21,23275.0,58.2634,58.3117,58.084,58.1116,23275.0
2015-10-08 12:30:00,84.19,84.37,84.16,84.37,23108.0,58.0978,58.222,58.0771,58.222,23108.0
2015-10-08 12:40:00,84.38,84.43,84.02,84.07,19249.0,58.2289,58.2634,57.9805,58.015,19249.0
2015-10-08 12:50:00,84.06,84.15,83.94,84.09,24140.0,58.0081,58.0702,57.9253,58.0288,24140.0
2015-10-08 13:00:00,84.07,84.16,83.92,84.0,20849.0,58.015,58.0771,57.9115,57.9667,20849.0
2015-10-08 13:10:00,83.98,84.09,83.93,84.04,9200.0,57.9529,58.0288,57.9184,57.9943,9200.0
2015-10-08 13:20:00,84.04,84.07,83.96,83.99,39192.0,57.9943,58.015,57.9391,57.9598,39192.0
2015-10-08 13:30:00,84.0,84.01,83.91,83.95,25639.0,57.9667,57.9736,57.9046,57.9322,25639.0
2015-10-08 13:40:00,83.94,83.98,83.92,83.96,30302.0,57.9253,57.9529,57.9115,57.9391,30302.0
2015-10-08 13:50:00,83.95,83.97,83.85,83.9,42014.0,57.9322,57.946,57.8632,57.8977,42014.0
2015-10-08 14:00:00,83.9,84.5,83.9,84.03,89568.0,57.8977,58.3117,57.8977,57.9874,89568.0
2015-10-08 14:10:00,84.09,84.43,84.09,84.29,58966.0,58.0288,58.2634,58.0288,58.1668,58966.0
2015-10-08 14:20:00,84.28,84.4,84.14,84.2,31721.0,58.1599,58.2427,58.0633,58.1047,31721.0
2015-10-08 14:30:00,84.18,84.4,84.17,84.29,115491.0,58.0909,58.2427,58.084,58.1668,115491.0
2015-10-08 14:40:00,84.32,84.43,84.27,84.27,46361.0,58.1875,58.2634,58.153,58.153,46361.0
2015-10-08 14:50:00,84.3,84.49,84.16,84.45,98197.0,58.1737,58.3048,58.0771,58.2772,98197.0
2015-10-08 15:00:00,84.45,84.58,84.43,84.5,83875.0,58.2772,58.3669,58.2634,58.3117,83875.0
2015-10-08 15:10:00,84.53,84.65,84.51,84.56,70532.0,58.3324,58.4153,58.3186,58.3531,70532.0
2015-10-08 15:20:00,84.56,84.65,84.46,84.55,85478.0,58.3531,58.4153,58.2841,58.3462,85478.0
2015-10-08 15:30:00,84.55,84.61,84.4,84.43,82478.0,58.3462,58.3877,58.2427,58.2634,82478.0
2015-10-08 15:40:00,84.44,84.53,84.42,84.43,157857.0,58.2703,58.3324,58.2565,58.2634,157857.0
2015-10-08 15:50:00,84.43,84.46,84.18,84.29,473470.0,58.2634,58.2841,58.0909,58.1668,473470.0
2015-10-09 09:30:00,84.27,84.53,83.76,84.3,109197.0,58.153,58.3324,57.8011,58.1737,109197.0
2015-10-09 09:40:00,84.29,84.58,84.05,84.56,78838.0,58.1668,58.3669,58.0012,58.3531,78838.0
2015-10-09 09:50:00,84.56,84.67,83.75,83.78,225905.0,58.3531,58.4291,57.7942,57.8149,225905.0
2015-10-09 10:00:00,83.84,84.35,83.79,84.03,114892.0,57.8563,58.2082,57.8218,57.9874,114892.0
2015-10-09 10:10:00,84.07,84.24,84.02,84.18,57683.0,58.015,58.1323,57.9805,58.0909,57683.0
2015-10-09 10:20:00,84.19,84.55,84.19,84.37,48997.0,58.0978,58.3462,58.0978,58.222,48997.0
2015-10-09 10:30:00,84.36,84.78,84.34,84.76,86553.0,58.2151,58.505,58.2013,58.4912,86553.0
2015-10-09 10:40:00,84.77,85.19,84.7,85.15,172218.0,58.4981,58.7879,58.4498,58.7603,172218.0
2015-10-09 10:50:00,85.14,85.3,85.07,85.25,80032.0,58.7534,58.8638,58.7051,58.8293,80032.0
2015-10-09 11:00:00,85.22,85.33,85.17,85.31,65450.0,58.8086,58.8845,58.7741,58.8707,65450.0
2015-10-09 11:10:00,85.31,85.5,85.26,85.48,79348.0,58.8707,59.0018,58.8362,58.988,79348.0
2015-10-09 11:20:00,85.47,85.53,85.36,85.47,92262.0,58.9811,59.0225,58.9052,58.9811,92262.0
2015-10-09 11:30:00,85.47,85.52,85.21,85.34,42790.0,58.9811,59.0156,58.8017,58.8914,42790.0
2015-10-09 11:40:00,85.33,85.35,85.17,85.25,23909.0,58.8845,58.8983,58.7741,58.8293,23909.0
2015-10-09 11:50:00,85.26,85.42,85.26,85.4,26335.0,58.8362,58.9466,58.8362,58.9328,26335.0
2015-10-09 12:00:00,85.4,85.44,85.19,85.19,35262.0,58.9328,58.9604,58.7879,58.7879,35262.0
2015-10-09 12:10:00,85.2,85.23,84.92,85.01,61582.0,58.7948,58.8155,58.6016,58.6637,61582.0
2015-10-09 12:20:00,85.0,85.1,84.97,85.06,39535.0,58.6568,58.7258,58.6361,58.6982,39535.0
2015-10-09 12:30:00,85.07,85.07,84.83,84.88,119408.0,58.7051,58.7051,58.5395,58.574,119408.0
2015-10-09 12:40:00,84.9,84.93,84.82,84.93,25665.0,58.5878,58.6085,58.5326,58.6085,25665.0
2015-10-09 12:50:00,84.94,85.06,84.9,84.9,28165.0,58.6154,58.6982,58.5878,58.5878,28165.0
2015-10-09 13:00:00,84.9,85.06,84.89,84.92,71785.0,58.5878,58.6982,58.5809,58.6016,71785.0
2015-10-09 13:10:00,84.93,84.96,84.83,84.92,32683.0,58.6085,58.6292,58.5395,58.6016,32683.0
2015-10-09 13:20:00,84.94,85.04,84.93,85.0,38488.0,58.6154,58.6844,58.6085,58.6568,38488.0
2015-10-09 13:30:00,85.02,85.15,84.99,85.09,26657.0,58.6706,58.7603,58.6499,58.7189,26657.0
2015-10-09 13:40:00,85.09,85.1,84.99,85.02,45556.0,58.7189,58.7258,58.6499,58.6706,45556.0
2015-10-09 13:50:00,85.02,85.06,84.95,84.97,84348.0,58.6706,58.6982,58.6223,58.6361,84348.0
2015-10-09 14:00:00,84.98,85.05,84.91,84.94,80853.0,58.643,58.6913,58.5947,58.6154,80853.0
2015-10-09 14:10:00,84.93,85.01,84.83,84.91,81541.0,58.6085,58.6637,58.5395,58.5947,81541.0
2015-10-09 14:20:00,84.93,85.22,84.83,85.2,43778.0,58.6085,58.8086,58.5395,58.7948,43778.0
2015-10-09 14:30:00,85.18,85.19,85.0,85.17,57036.0,58.781,58.7879,58.6568,58.7741,57036.0
2015-10-09 14:40:00,85.19,85.24,85.11,85.15,33443.0,58.7879,58.8224,58.7327,58.7603,33443.0
2015-10-09 14:50:00,85.15,85.32,85.1,85.32,31093.0,58.7603,58.8776,58.7258,58.8776,31093.0
2015-10-09 15:00:00,85.31,85.31,85.11,85.19,47914.0,58.8707,58.8707,58.7327,58.7879,47914.0
2015-10-09 15:10:00,85.2,85.22,85.08,85.09,57841.0,58.7948,58.8086,58.712,58.7189,57841.0
2015-10-09 15:20:00,85.08,85.16,85.07,85.16,74411.0,58.712,58.7672,58.7051,58.7672,74411.0
2015-10-09 15:30:00,85.17,85.25,85.11,85.15,91658.0,58.7741,58.8293,58.7327,58.7603,91658.0
2015-10-09 15:40:00,85.16,85.37,85.1,85.33,103448.0,58.7672,58.9121,58.7258,58.8845,103448.0
2015-10-09 15:50:00,85.34,85.46,85.31,85.37,276110.0,58.8914,58.9742,58.8707,58.9121,276110.0
2015-10-12 09:30:00,85.19,85.65,85.12,85.52,49055.0,58.7879,59.1053,58.7396,59.0156,49055.0
2015-10-12 09:40:00,85.56,85.88,85.52,85.61,37486.0,59.0432,59.2641,59.0156,59.0777,37486.0
2015-10-12 09:50:00,85.61,85.62,85.22,85.32,26410.0,59.0777,59.0846,58.8086,58.8776,26410.0
2015-10-12 10:00:00,85.3,85.39,85.13,85.35,22384.0,58.8638,58.9259,58.7465,58.8983,22384.0
2015-10-12 10:10:00,85.37,85.59,85.36,85.53,37072.0,58.9121,59.0639,58.9052,59.0225,37072.0
2015-10-12 10:20:00,85.52,85.71,85.43,85.59,38073.0,59.0156,59.1467,58.9535,59.0639,38073.0
2015-10-12 10:30:00,85.63,85.76,85.57,85.6,18127.0,59.0915,59.1812,59.0501,59.0708,18127.0
2015-10-12 10:40:00,85.64,85.75,85.57,85.74,17951.0,59.0984,59.1743,59.0501,59.1674,17951.0
2015-10-12 10:50:00,85.76,85.88,85.74,85.74,27218.0,59.1812,59.2641,59.1674,59.1674,27218.0
2015-10-12 11:00:00,85.76,85.89,85.76,85.81,40202.0,59.1812,59.271,59.1812,59.2157,40202.0
2015-10-12 11:10:00,85.84,86.04,85.81,85.92,60128.0,59.2364,59.3745,59.2157,59.2917,60128.0
2015-10-12 11:20:00,85.92,86.02,85.8,86.02,29687.0,59.2917,59.3607,59.2088,59.3607,29687.0
2015-10-12 11:30:00,86.02,86.14,85.99,86.08,52988.0,59.3607,59.4435,59.34,59.4021,52988.0
2015-10-12 11:40:00,86.06,86.18,85.95,86.15,36894.0,59.3883,59.4711,59.3124,59.4504,36894.0
2015-10-12 11:50:00,86.15,86.2,86.11,86.12,49972.0,59.4504,59.4849,59.4228,59.4297,49972.0
2015-10-12 12:00:00,86.13,86.25,86.11,86.25,37071.0,59.4366,59.5194,59.4228,59.5194,37071.0
2015-10-12 12:10:00,86.23,86.23,86.12,86.18,24573.0,59.5056,59.5056,59.4297,59.4711,24573.0
2015-10-12 12:20:00,86.18,86.19,85.94,86.02,43215.0,59.4711,59.478,59.3055,59.3607,43215.0
2015-10-12 12:30:00,86.03,86.03,85.82,85.94,18762.0,59.3676,59.3676,59.2226,59.3055,18762.0
2015-10-12 12:40:00,85.92,85.95,85.83,85.93,17329.0,59.2917,59.3124,59.2295,59.2986,17329.0
2015-10-12 12:50:00,85.93,85.94,85.77,85.87,27113.0,59.2986,59.3055,59.1881,59.2572,27113.0
2015-10-12 13:00:00,85.88,85.88,85.65,85.7,18543.0,59.2641,59.2641,59.1053,59.1398,18543.0
2015-10-12 13:10:00,85.71,85.81,85.7,85.76,35778.0,59.1467,59.2157,59.1398,59.1812,35778.0
2015-10-12 13:20:00,85.76,85.91,85.73,85.9,46264.0,59.1812,59.2848,59.1605,59.2779,46264.0
2015-10-12 13:30:00,85.92,85.96,85.83,85.86,17194.0,59.2917,59.3193,59.2295,59.2502,17194.0
2015-10-12 13:40:00,85.88,85.89,85.81,85.84,22918.0,59.2641,59.271,59.2157,59.2364,22918.0
2015-10-12 13:50:00,85.83,85.83,85.61,85.71,35684.0,59.2295,59.2295,59.0777,59.1467,35684.0
2015-10-12 14:00:00,85.72,85.83,85.72,85.78,21718.0,59.1536,59.2295,59.1536,59.195,21718.0
2015-10-12 14:10:00,85.78,85.81,85.73,85.77,19631.0,59.195,59.2157,59.1605,59.1881,19631.0
2015-10-12 14:20:00,85.76,85.79,85.66,85.71,21613.0,59.1812,59.2019,59.1122,59.1467,21613.0
2015-10-12 14:30:00,85.74,85.87,85.73,85.83,25500.0,59.1674,59.2572,59.1605,59.2295,25500.0
2015-10-12 14:40:00,85.82,85.86,85.78,85.84,31180.0,59.2226,59.2502,59.195,59.2364,31180.0
2015-10-12 14:50:00,85.83,85.89,85.82,85.86,61405.0,59.2295,59.271,59.2226,59.2502,61405.0
2015-10-12 15:00:00,85.87,86.03,85.87,86.01,36959.0,59.2572,59.3676,59.2572,59.3538,36959.0
2015-10-12 15:10:00,86.01,86.09,85.98,86.0,49165.0,59.3538,59.409,59.3331,59.3469,49165.0
2015-10-12 15:20:00,85.98,86.04,85.93,86.02,56112.0,59.3331,59.3745,59.2986,59.3607,56112.0
2015-10-12 15:30:00,86.02,86.1,86.0,86.08,44674.0,59.3607,59.4159,59.3469,59.4021,44674.0
2015-10-12 15:40:00,86.09,86.09,85.97,86.05,91049.0,59.409,59.409,59.3262,59.3814,91049.0
2015-10-12 15:50:00,86.04,86.2,86.04,86.2,193375.0,59.3745,59.4849,59.3745,59.4849,193375.0
2015-10-13 09:30:00,85.67,85.99,85.51,85.85,40199.0,59.1191,59.34,59.0087,59.2433,40199.0
2015-10-13 09:40:00,85.89,85.98,85.69,85.72,31286.0,59.271,59.3331,59.1329,59.1536,31286.0
2015-10-13 09:50:00,85.73,85.87,85.45,85.67,57980.0,59.1605,59.2572,58.9673,59.1191,57980.0
2015-10-13 10:00:00,85.68,85.71,85.56,85.59,34279.0,59.126,59.1467,59.0432,59.0639,34279.0
2015-10-13 10:10:00,85.6,85.75,85.6,85.67,24202.0,59.0708,59.1743,59.0708,59.1191,24202.0
2015-10-13 10:20:00,85.65,85.75,85.61,85.67,34025.0,59.1053,59.1743,59.0777,59.1191,34025.0
2015-10-13 10:30:00,85.64,85.75,85.63,85.69,45522.0,59.0984,59.1743,59.0915,59.1329,45522.0
2015-10-13 10:40:00,85.7,85.75,85.57,85.71,59196.0,59.1398,59.1743,59.0501,59.1467,59196.0
2015-10-13 10:50:00,85.71,86.33,85.7,86.32,57338.0,59.1467,59.5746,59.1398,59.5677,57338.0
2015-10-13 11:00:00,86.3,86.41,86.17,86.38,50019.0,59.5539,59.6298,59.4642,59.6091,50019.0
2015-10-13 11:10:00,86.39,86.43,86.15,86.17,34504.0,59.616,59.6436,59.4504,59.4642,34504.0
2015-10-13 11:20:00,86.14,86.24,86.12,86.23,19792.0,59.4435,59.5125,59.4297,59.5056,19792.0
2015-10-13 11:30:00,86.21,86.38,86.21,86.3,52094.0,59.4918,59.6091,59.4918,59.5539,52094.0
2015-10-13 11:40:00,86.3,86.39,86.24,86.32,23097.0,59.5539,59.616,59.5125,59.5677,23097.0
2015-10-13 11:50:00,86.32,86.41,86.23,86.33,40796.0,59.5677,59.6298,59.5056,59.5746,40796.0
2015-10-13 12:00:00,86.35,86.42,86.33,86.41,24283.0,59.5884,59.6367,59.5746,59.6298,24283.0
2015-10-13 12:10:00,86.4,86.44,86.35,86.35,31147.0,59.6229,59.6505,59.5884,59.5884,31147.0
2015-10-13 12:20:00,86.35,86.4,86.31,86.31,16625.0,59.5884,59.6229,59.5608,59.5608,16625.0
2015-10-13 12:30:00,86.32,86.43,86.2,86.21,31863.0,59.5677,59.6436,59.4849,59.4918,31863.0
2015-10-13 12:40:00,86.21,86.24,85.93,85.94,15585.0,59.4918,59.5125,59.2986,59.3055,15585.0
2015-10-13 12:50:00,85.89,85.99,85.86,85.86,19159.0,59.271,59.34,59.2502,59.2502,19159.0
2015-10-13 13:00:00,85.83,85.83,85.62,85.65,31885.0,59.2295,59.2295,59.0846,59.1053,31885.0
2015-10-13 13:10:00,85.63,85.7,85.56,85.69,21663.0,59.0915,59.1398,59.0432,59.1329,21663.0
2015-10-13 13:20:00,85.7,85.8,85.65,85.74,22919.0,59.1398,59.2088,59.1053,59.1674,22919.0
2015-10-13 13:30:00,85.74,85.74,85.43,85.46,30485.0,59.1674,59.1674,58.9535,58.9742,30485.0
2015-10-13 13:40:00,85.45,85.61,85.45,85.57,24769.0,58.9673,59.0777,58.9673,59.0501,24769.0
2015-10-13 13:50:00,85.56,85.6,85.44,85.44,13660.0,59.0432,59.0708,58.9604,58.9604,13660.0
2015-10-13 14:00:00,85.47,85.47,85.3,85.31,48538.0,58.9811,58.9811,58.8638,58.8707,48538.0
2015-10-13 14:10:00,85.32,85.38,85.29,85.32,30071.0,58.8776,58.919,58.8569,58.8776,30071.0
2015-10-13 14:20:00,85.33,85.34,85.09,85.1,55876.0,58.8845,58.8914,58.7189,58.7258,55876.0
2015-10-13 14:30:00,85.09,85.13,84.97,85.07,106129.0,58.7189,58.7465,58.6361,58.7051,106129.0
2015-10-13 14:40:00,85.08,85.31,85.04,85.3,44605.0,58.712,58.8707,58.6844,58.8638,44605.0
2015-10-13 14:50:00,85.28,85.4,85.25,85.37,40267.0,58.85,58.9328,58.8293,58.9121,40267.0
2015-10-13 15:00:00,85.37,85.42,85.26,85.33,56997.0,58.9121,58.9466,58.8362,58.8845,56997.0
2015-10-13 15:10:00,85.32,85.34,85.1,85.13,58333.0,58.8776,58.8914,58.7258,58.7465,58333.0
2015-10-13 15:20:00,85.12,85.15,85.0,85.13,65799.0,58.7396,58.7603,58.6568,58.7465,65799.0
2015-10-13 15:30:00,85.12,85.19,84.99,85.0,97067.0,58.7396,58.7879,58.6499,58.6568,97067.0
2015-10-13 15:40:00,85.0,85.08,84.98,85.07,148643.0,58.6568,58.712,58.643,58.7051,148643.0
2015-10-13 15:50:00,85.07,85.23,85.06,85.13,198937.0,58.7051,58.8155,58.6982,58.7465,198937.0
2015-10-14 09:30:00,85.02,85.4,84.86,85.26,60533.0,58.6706,58.9328,58.5602,58.8362,60533.0
2015-10-14 09:40:00,85.26,85.33,85.06,85.07,68279.0,58.8362,58.8845,58.6982,58.7051,68279.0
2015-10-14 09:50:00,85.06,85.4,85.01,85.38,29205.0,58.6982,58.9328,58.6637,58.919,29205.0
2015-10-14 10:00:00,85.27,85.35,85.0,85.14,42112.0,58.8431,58.8983,58.6568,58.7534,42112.0
2015-10-14 10:10:00,85.11,85.16,84.98,85.02,72491.0,58.7327,58.7672,58.643,58.6706,72491.0
2015-10-14 10:20:00,85.01,85.01,84.73,84.84,39992.0,58.6637,58.6637,58.4705,58.5464,39992.0
2015-10-14 10:30:00,84.83,84.96,84.47,84.48,25623.0,58.5395,58.6292,58.291,58.2979,25623.0
2015-10-14 10:40:00,84.45,84.5,84.11,84.2,155368.0,58.2772,58.3117,58.0426,58.1047,155368.0
2015-10-14 10:50:00,84.17,84.17,83.87,83.92,174973.0,58.084,58.084,57.877,57.9115,174973.0
2015-10-14 11:00:00,83.92,83.93,83.72,83.75,99382.0,57.9115,57.9184,57.7735,57.7942,99382.0
2015-10-14 11:10:00,83.77,83.91,83.64,83.71,98972.0,57.808,57.9046,57.7183,57.7666,98972.0
2015-10-14 11:20:00,83.71,83.9,83.7,83.88,72247.0,57.7666,57.8977,57.7597,57.8839,72247.0
2015-10-14 11:30:00,83.86,83.92,83.8,83.9,52926.0,57.8701,57.9115,57.8287,57.8977,52926.0
2015-10-14 11:40:00,83.88,84.02,83.76,83.77,52380.0,57.8839,57.9805,57.8011,57.808,52380.0
2015-10-14 11:50:00,83.77,83.83,83.72,83.83,61823.0,57.808,57.8494,57.7735,57.8494,61823.0
2015-10-14 12:00:00,83.83,83.9,83.61,83.64,80135.0,57.8494,57.8977,57.6976,57.7183,80135.0
2015-10-14 12:10:00,83.65,83.66,83.49,83.54,60683.0,57.7252,57.7321,57.6148,57.6493,60683.0
2015-10-14 12:20:00,83.54,83.72,83.46,83.55,55677.0,57.6493,57.7735,57.5941,57.6562,55677.0
2015-10-14 12:30:00,83.57,83.83,83.52,83.79,69996.0,57.67,57.8494,57.6355,57.8218,69996.0
2015-10-14 12:40:00,83.78,84.0,83.71,83.9,54312.0,57.8149,57.9667,57.7666,57.8977,54312.0
2015-10-14 12:50:00,83.91,84.22,83.9,84.06,43058.0,57.9046,58.1185,57.8977,58.0081,43058.0
2015-10-14 13:00:00,84.08,84.13,83.89,84.01,36427.0,58.0219,58.0564,57.8908,57.9736,36427.0
2015-10-14 13:10:00,84.0,84.14,83.94,83.99,43165.0,57.9667,58.0633,57.9253,57.9598,43165.0
2015-10-14 13:20:00,84.0,84.05,83.89,84.02,37072.0,57.9667,58.0012,57.8908,57.9805,37072.0
2015-10-14 13:30:00,84.01,84.06,83.93,84.01,54873.0,57.9736,58.0081,57.9184,57.9736,54873.0
2015-10-14 13:40:00,84.02,84.15,83.99,84.09,27775.0,57.9805,58.0702,57.9598,58.0288,27775.0
2015-10-14 13:50:00,84.08,84.08,83.96,84.03,56021.0,58.0219,58.0219,57.9391,57.9874,56021.0
2015-10-14 14:00:00,84.03,84.16,83.81,83.83,42313.0,57.9874,58.0771,57.8356,57.8494,42313.0
2015-10-14 14:10:00,83.86,83.95,83.82,83.84,37847.0,57.8701,57.9322,57.8425,57.8563,37847.0
2015-10-14 14:20:00,83.84,84.02,83.83,83.88,48223.0,57.8563,57.9805,57.8494,57.8839,48223.0
2015-10-14 14:30:00,83.87,83.9,83.61,83.72,105626.0,57.877,57.8977,57.6976,57.7735,105626.0
2015-10-14 14:40:00,83.7,83.74,83.51,83.53,81697.0,57.7597,57.7873,57.6286,57.6424,81697.0
2015-10-14 14:50:00,83.53,83.59,83.45,83.59,86966.0,57.6424,57.6838,57.5872,57.6838,86966.0
2015-10-14 15:00:00,83.59,83.8,83.59,83.78,82200.0,57.6838,57.8287,57.6838,57.8149,82200.0
2015-10-14 15:10:00,83.77,83.85,83.69,83.7,108798.0,57.808,57.8632,57.7528,57.7597,108798.0
2015-10-14 15:20:00,83.69,83.8,83.59,83.78,72256.0,57.7528,57.8287,57.6838,57.8149,72256.0
2015-10-14 15:30:00,83.79,84.01,83.79,83.85,115380.0,57.8218,57.9736,57.8218,57.8632,115380.0
2015-10-14 15:40:00,83.84,83.98,83.79,83.89,121111.0,57.8563,57.9529,57.8218,57.8908,121111.0
2015-10-14 15:50:00,83.9,84.1,83.84,84.03,340867.0,57.8977,58.0357,57.8563,57.9874,340867.0
2015-10-15 09:30:00,84.76,85.35,84.37,85.01,128229.0,58.4912,58.8983,58.222,58.6637,128229.0
2015-10-15 09:40:00,85.01,85.31,84.94,84.98,89580.0,58.6637,58.8707,58.6154,58.643,89580.0
2015-10-15 09:50:00,84.98,85.07,84.89,85.04,140286.0,58.643,58.7051,58.5809,58.6844,140286.0
2015-10-15 10:00:00,85.01,85.19,84.92,85.16,94823.0,58.6637,58.7879,58.6016,58.7672,94823.0
2015-10-15 10:10:00,85.14,85.35,85.1,85.15,97437.0,58.7534,58.8983,58.7258,58.7603,97437.0
2015-10-15 10:20:00,85.14,85.24,84.97,85.1,89542.0,58.7534,58.8224,58.6361,58.7258,89542.0
2015-10-15 10:30:00,85.08,85.23,84.97,85.18,56718.0,58.712,58.8155,58.6361,58.781,56718.0
2015-10-15 10:40:00,85.2,85.34,85.09,85.33,50115.0,58.7948,58.8914,58.7189,58.8845,50115.0
2015-10-15 10:50:00,85.34,85.39,85.03,85.1,30326.0,58.8914,58.9259,58.6775,58.7258,30326.0
2015-10-15 11:00:00,85.09,85.35,85.08,85.25,32016.0,58.7189,58.8983,58.712,58.8293,32016.0
2015-10-15 11:10:00,85.25,85.28,85.1,85.13,24805.0,58.8293,58.85,58.7258,58.7465,24805.0
2015-10-15 11:20:00,85.11,85.37,85.1,85.34,38959.0,58.7327,58.9121,58.7258,58.8914,38959.0
2015-10-15 11:30:00,85.34,85.5,85.27,85.46,67537.0,58.8914,59.0018,58.8431,58.9742,67537.0
2015-10-15 11:40:00,85.44,85.63,85.42,85.55,85586.0,58.9604,59.0915,58.9466,59.0363,85586.0
2015-10-15 11:50:00,85.56,85.6,85.15,85.2,40375.0,59.0432,59.0708,58.7603,58.7948,40375.0
2015-10-15 12:00:00,85.16,85.38,85.16,85.37,26410.0,58.7672,58.919,58.7672,58.9121,26410.0
2015-10-15 12:10:00,85.38,85.43,85.31,85.4,18946.0,58.919,58.9535,58.8707,58.9328,18946.0
2015-10-15 12:20:00,85.43,85.52,85.39,85.44,21362.0,58.9535,59.0156,58.9259,58.9604,21362.0
2015-10-15 12:30:00,85.48,85.6,85.35,85.54,38370.0,58.988,59.0708,58.8983,59.0294,38370.0
2015-10-15 12:40:00,85.56,85.67,85.37,85.56,44792.0,59.0432,59.1191,58.9121,59.0432,44792.0
2015-10-15 12:50:00,85.6,85.64,85.48,85.59,26499.0,59.0708,59.0984,58.988,59.0639,26499.0
2015-10-15 13:00:00,85.6,85.87,85.51,85.76,40569.0,59.0708,59.2572,59.0087,59.1812,40569.0
2015-10-15 13:10:00,85.77,85.99,85.74,85.93,51229.0,59.1881,59.34,59.1674,59.2986,51229.0
2015-10-15 13:20:00,85.91,86.14,85.9,86.08,58575.0,59.2848,59.4435,59.2779,59.4021,58575.0
2015-10-15 13:30:00,86.07,86.1,85.96,86.08,28134.0,59.3952,59.4159,59.3193,59.4021,28134.0
2015-10-15 13:40:00,86.06,86.14,85.96,86.01,29573.0,59.3883,59.4435,59.3193,59.3538,29573.0
2015-10-15 13:50:00,86.03,86.34,85.98,86.25,60509.0,59.3676,59.5815,59.3331,59.5194,60509.0
2015-10-15 14:00:00,86.24,86.37,86.14,86.26,57875.0,59.5125,59.6022,59.4435,59.5263,57875.0
2015-10-15 14:10:00,86.26,86.48,86.23,86.47,61787.0,59.5263,59.6781,59.5056,59.6712,61787.0
2015-10-15 14:20:00,86.48,86.59,86.4,86.47,91893.0,59.6781,59.754,59.6229,59.6712,91893.0
2015-10-15 14:30:00,86.48,86.74,86.44,86.7,80923.0,59.6781,59.8575,59.6505,59.8299,80923.0
2015-10-15 14:40:00,86.72,86.91,86.6,86.77,65725.0,59.8437,59.9748,59.7609,59.8782,65725.0
2015-10-15 14:50:00,86.77,86.94,86.7,86.84,55656.0,59.8782,59.9955,59.8299,59.9265,55656.0
2015-10-15 15:00:00,86.82,86.92,86.63,86.68,104101.0,59.9127,59.9817,59.7816,59.8161,104101.0
2015-10-15 15:10:00,86.69,86.94,86.67,86.94,61207.0,59.823,59.9955,59.8092,59.9955,61207.0
2015-10-15 15:20:00,86.94,87.05,86.93,87.03,129252.0,59.9955,60.0714,59.9886,60.0576,129252.0
2015-10-15 15:30:00,87.03,87.13,86.97,87.06,126885.0,60.0576,60.1267,60.0162,60.0783,126885.0
2015-10-15 15:40:00,87.05,87.17,87.0,87.14,117030.0,60.0714,60.1543,60.0369,60.1336,117030.0
2015-10-15 15:50:00,87.15,87.32,87.15,87.26,329848.0,60.1405,60.2578,60.1405,60.2164,329848.0
2015-10-16 09:30:00,87.77,87.77,86.71,87.19,406645.0,60.5683,60.5683,59.8368,60.1681,406645.0
2015-10-16 09:40:00,87.23,87.41,87.13,87.37,59272.0,60.1957,60.3199,60.1267,60.2923,59272.0
2015-10-16 09:50:00,87.4,87.47,87.07,87.12,86566.0,60.313,60.3613,60.0852,60.1198,86566.0
2015-10-16 10:00:00,87.12,87.3,87.11,87.28,87110.0,60.1198,60.244,60.1128,60.2302,87110.0
2015-10-16 10:10:00,87.29,87.48,87.02,87.02,104569.0,60.2371,60.3682,60.0507,60.0507,104569.0
2015-10-16 10:20:00,87.03,87.16,87.02,87.11,88232.0,60.0576,60.1474,60.0507,60.1128,88232.0
2015-10-16 10:30:00,87.11,87.24,87.03,87.16,46327.0,60.1128,60.2026,60.0576,60.1474,46327.0
2015-10-16 10:40:00,87.16,87.29,87.04,87.29,54631.0,60.1474,60.2371,60.0645,60.2371,54631.0
2015-10-16 10:50:00,87.29,87.54,87.23,87.44,41275.0,60.2371,60.4096,60.1957,60.3406,41275.0
2015-10-16 11:00:00,87.47,87.58,87.42,87.54,33223.0,60.3613,60.4372,60.3268,60.4096,33223.0
2015-10-16 11:10:00,87.55,87.77,87.47,87.7,85853.0,60.4165,60.5683,60.3613,60.52,85853.0
2015-10-16 11:20:00,87.69,87.75,87.52,87.52,35193.0,60.5131,60.5545,60.3958,60.3958,35193.0
2015-10-16 11:30:00,87.52,87.76,87.51,87.62,53177.0,60.3958,60.5614,60.3889,60.4648,53177.0
2015-10-16 11:40:00,87.6,87.72,87.56,87.66,35825.0,60.451,60.5338,60.4234,60.4924,35825.0
2015-10-16 11:50:00,87.65,87.78,87.65,87.68,35290.0,60.4855,60.5752,60.4855,60.5062,35290.0
2015-10-16 12:00:00,87.68,87.69,87.54,87.58,66912.0,60.5062,60.5131,60.4096,60.4372,66912.0
2015-10-16 12:10:00,87.59,87.6,87.38,87.54,25890.0,60.4441,60.451,60.2992,60.4096,25890.0
2015-10-16 12:20:00,87.54,87.55,87.33,87.37,38768.0,60.4096,60.4165,60.2647,60.2923,38768.0
2015-10-16 12:30:00,87.38,87.45,87.35,87.45,25853.0,60.2992,60.3475,60.2785,60.3475,25853.0
2015-10-16 12:40:00,87.45,87.45,87.34,87.4,24581.0,60.3475,60.3475,60.2716,60.313,24581.0
2015-10-16 12:50:00,87.4,87.46,87.34,87.4,22969.0,60.313,60.3544,60.2716,60.313,22969.0
2015-10-16 13:00:00,87.4,87.41,87.29,87.32,18714.0,60.313,60.3199,60.2371,60.2578,18714.0
2015-10-16 13:10:00,87.33,87.43,87.28,87.34,33800.0,60.2647,60.3337,60.2302,60.2716,33800.0
2015-10-16 13:20:00,87.34,87.45,87.34,87.41,50619.0,60.2716,60.3475,60.2716,60.3199,50619.0
2015-10-16 13:30:00,87.4,87.43,87.32,87.36,59198.0,60.313,60.3337,60.2578,60.2854,59198.0
2015-10-16 13:40:00,87.35,87.38,87.14,87.16,67856.0,60.2785,60.2992,60.1336,60.1474,67856.0
2015-10-16 13:50:00,87.15,87.25,87.1,87.2,96028.0,60.1405,60.2095,60.1059,60.175,96028.0
2015-10-16 14:00:00,87.2,87.36,87.15,87.35,80896.0,60.175,60.2854,60.1405,60.2785,80896.0
2015-10-16 14:10:00,87.35,87.87,87.3,87.77,164789.0,60.2785,60.6373,60.244,60.5683,164789.0
2015-10-16 14:20:00,87.76,87.9,87.74,87.8,82841.0,60.5614,60.658,60.5476,60.589,82841.0
2015-10-16 14:30:00,87.83,88.01,87.81,87.98,81237.0,60.6097,60.7339,60.5959,60.7132,81237.0
2015-10-16 14:40:00,87.97,88.08,87.86,87.89,67049.0,60.7063,60.7822,60.6304,60.6511,67049.0
2015-10-16 14:50:00,87.91,87.96,87.84,87.89,45460.0,60.6649,60.6994,60.6166,60.6511,45460.0
2015-10-16 15:00:00,87.9,87.91,87.69,87.7,83673.0,60.658,60.6649,60.5131,60.52,83673.0
2015-10-16 15:10:00,87.71,87.9,87.67,87.87,70378.0,60.5269,60.658,60.4993,60.6373,70378.0
2015-10-16 15:20:00,87.86,87.88,87.59,87.7,134149.0,60.6304,60.6442,60.4441,60.52,134149.0
2015-10-16 15:30:00,87.7,88.01,87.7,87.96,115554.0,60.52,60.7339,60.52,60.6994,115554.0
2015-10-16 15:40:00,87.95,87.97,87.86,87.95,166015.0,60.6925,60.7063,60.6304,60.6925,166015.0
2015-10-16 15:50:00,87.95,88.2,87.95,88.12,343084.0,60.6925,60.865,60.6925,60.8098,343084.0
2015-10-19 09:30:00,87.82,88.08,87.8,88.02,49986.0,60.6028,60.7822,60.589,60.7408,49986.0
2015-10-19 09:40:00,88.01,88.23,87.87,87.93,35129.0,60.7339,60.8857,60.6373,60.6787,35129.0
2015-10-19 09:50:00,87.93,88.24,87.92,88.14,34736.0,60.6787,60.8926,60.6718,60.8236,34736.0
2015-10-19 10:00:00,88.09,88.19,87.93,88.07,32465.0,60.7891,60.8581,60.6787,60.7753,32465.0
2015-10-19 10:10:00,88.06,88.24,88.06,88.2,33860.0,60.7684,60.8926,60.7684,60.865,33860.0
2015-10-19 10:20:00,88.19,88.22,87.93,87.95,32852.0,60.8581,60.8788,60.6787,60.6925,32852.0
2015-10-19 10:30:00,87.94,88.08,87.81,87.87,54295.0,60.6856,60.7822,60.5959,60.6373,54295.0
2015-10-19 10:40:00,87.88,87.98,87.79,87.85,38903.0,60.6442,60.7132,60.5821,60.6235,38903.0
2015-10-19 10:50:00,87.88,88.13,87.77,88.11,54837.0,60.6442,60.8167,60.5683,60.8029,54837.0
2015-10-19 11:00:00,88.11,88.12,87.87,88.01,65154.0,60.8029,60.8098,60.6373,60.7339,65154.0
2015-10-19 11:10:00,88.02,88.09,87.92,88.07,49322.0,60.7408,60.7891,60.6718,60.7753,49322.0
2015-10-19 11:20:00,88.08,88.13,87.99,87.99,34776.0,60.7822,60.8167,60.7201,60.7201,34776.0
2015-10-19 11:30:00,88.03,88.22,88.01,88.22,25186.0,60.7477,60.8788,60.7339,60.8788,25186.0
2015-10-19 11:40:00,88.22,88.39,88.1,88.37,40457.0,60.8788,60.9962,60.796,60.9824,40457.0
2015-10-19 11:50:00,88.37,88.45,88.21,88.23,27298.0,60.9824,61.0376,60.8719,60.8857,27298.0
2015-10-19 12:00:00,88.22,88.36,88.22,88.24,25199.0,60.8788,60.9754,60.8788,60.8926,25199.0
2015-10-19 12:10:00,88.25,88.32,88.21,88.21,16180.0,60.8995,60.9478,60.8719,60.8719,16180.0
2015-10-19 12:20:00,88.22,88.28,88.12,88.2,29983.0,60.8788,60.9202,60.8098,60.865,29983.0
2015-10-19 12:30:00,88.22,88.24,88.1,88.19,25263.0,60.8788,60.8926,60.796,60.8581,25263.0
2015-10-19 12:40:00,88.19,88.33,88.19,88.24,18061.0,60.8581,60.9547,60.8581,60.8926,18061.0
2015-10-19 12:50:00,88.24,88.3,88.19,88.27,16194.0,60.8926,60.934,60.8581,60.9133,16194.0
2015-10-19 13:00:00,88.28,88.34,88.18,88.2,31342.0,60.9202,60.9616,60.8512,60.865,31342.0
2015-10-19 13:10:00,88.2,88.25,88.0,88.02,23198.0,60.865,60.8995,60.727,60.7408,23198.0
2015-10-19 13:20:00,88.0,88.05,87.93,87.96,30155.0,60.727,60.7615,60.6787,60.6994,30155.0
2015-10-19 13:30:00,87.94,87.97,87.81,87.86,58368.0,60.6856,60.7063,60.5959,60.6304,58368.0
2015-10-19 13:40:00,87.86,87.96,87.86,87.93,16863.0,60.6304,60.6994,60.6304,60.6787,16863.0
2015-10-19 13:50:00,87.92,88.05,87.9,88.04,24155.0,60.6718,60.7615,60.658,60.7546,24155.0
2015-10-19 14:00:00,88.02,88.16,87.97,88.15,37389.0,60.7408,60.8374,60.7063,60.8305,37389.0
2015-10-19 14:10:00,88.16,88.2,88.1,88.14,26641.0,60.8374,60.865,60.796,60.8236,26641.0
2015-10-19 14:20:00,88.13,88.17,87.99,88.02,33836.0,60.8167,60.8443,60.7201,60.7408,33836.0
2015-10-19 14:30:00,88.02,88.22,88.02,88.18,32148.0,60.7408,60.8788,60.7408,60.8512,32148.0
2015-10-19 14:40:00,88.18,88.24,88.17,88.19,20604.0,60.8512,60.8926,60.8443,60.8581,20604.0
2015-10-19 14:50:00,88.19,88.31,88.18,88.31,26217.0,60.8581,60.9409,60.8512,60.9409,26217.0
2015-10-19 15:00:00,88.31,88.43,88.3,88.42,37643.0,60.9409,61.0238,60.934,61.0169,37643.0
2015-10-19 15:10:00,88.43,88.53,88.4,88.5,48635.0,61.0238,61.0928,61.0031,61.0721,48635.0
2015-10-19 15:20:00,88.51,88.55,88.4,88.41,37503.0,61.079,61.1066,61.0031,61.01,37503.0
2015-10-19 15:30:00,88.41,88.48,88.4,88.4,54072.0,61.01,61.0583,61.0031,61.0031,54072.0
2015-10-19 15:40:00,88.4,88.4,88.3,88.31,72829.0,61.0031,61.0031,60.934,60.9409,72829.0
2015-10-19 15:50:00,88.31,88.53,88.25,88.47,158651.0,60.9409,61.0928,60.8995,61.0514,158651.0
2015-10-20 09:30:00,88.46,88.86,88.38,88.86,123899.0,61.0445,61.3205,60.9893,61.3205,123899.0
2015-10-20 09:40:00,88.85,89.04,88.79,88.98,90325.0,61.3136,61.4447,61.2722,61.4033,90325.0
2015-10-20 09:50:00,88.97,89.15,88.8,89.0,95328.0,61.3964,61.5206,61.2791,61.4171,95328.0
2015-10-20 10:00:00,88.99,89.09,88.77,89.0,79066.0,61.4102,61.4792,61.2584,61.4171,79066.0
2015-10-20 10:10:00,89.0,89.07,88.75,88.84,98369.0,61.4171,61.4654,61.2446,61.3067,98369.0
2015-10-20 10:20:00,88.86,88.99,88.65,88.68,22772.0,61.3205,61.4102,61.1756,61.1963,22772.0
2015-10-20 10:30:00,88.71,88.88,88.71,88.84,68928.0,61.217,61.3343,61.217,61.3067,68928.0
2015-10-20 10:40:00,88.86,89.1,88.85,89.1,55372.0,61.3205,61.4861,61.3136,61.4861,55372.0
2015-10-20 10:50:00,89.09,89.39,89.09,89.2,137954.0,61.4792,61.6862,61.4792,61.5551,137954.0
2015-10-20 11:00:00,89.16,89.24,89.01,89.15,64853.0,61.5275,61.5827,61.424,61.5206,64853.0
2015-10-20 11:10:00,89.15,89.25,89.03,89.22,162907.0,61.5206,61.5896,61.4378,61.5689,162907.0
2015-10-20 11:20:00,89.21,89.43,89.2,89.34,38838.0,61.562,61.7138,61.5551,61.6517,38838.0
2015-10-20 11:30:00,89.33,89.34,89.04,89.14,44197.0,61.6448,61.6517,61.4447,61.5137,44197.0
2015-10-20 11:40:00,89.15,89.22,89.09,89.13,29283.0,61.5206,61.5689,61.4792,61.5068,29283.0
2015-10-20 11:50:00,89.13,89.19,88.83,88.95,70046.0,61.5068,61.5482,61.2998,61.3826,70046.0
2015-10-20 12:00:00,88.97,89.02,88.86,89.0,27702.0,61.3964,61.4309,61.3205,61.4171,27702.0
2015-10-20 12:10:00,89.0,89.03,88.85,88.87,38978.0,61.4171,61.4378,61.3136,61.3274,38978.0
2015-10-20 12:20:00,88.86,89.09,88.85,89.09,59373.0,61.3205,61.4792,61.3136,61.4792,59373.0
2015-10-20 12:30:00,89.08,89.56,88.85,88.88,180656.0,61.4723,61.8035,61.3136,61.3343,180656.0
2015-10-20 12:40:00,88.88,89.06,88.82,88.89,34980.0,61.3343,61.4585,61.2929,61.3412,34980.0
2015-10-20 12:50:00,88.94,89.1,88.92,88.99,73418.0,61.3757,61.4861,61.3619,61.4102,73418.0
2015-10-20 13:00:00,89.0,89.01,88.78,88.82,23100.0,61.4171,61.424,61.2653,61.2929,23100.0
2015-10-20 13:10:00,88.84,89.01,88.8,88.9,24641.0,61.3067,61.424,61.2791,61.3481,24641.0
2015-10-20 13:20:00,88.89,88.89,88.73,88.81,20319.0,61.3412,61.3412,61.2308,61.286,20319.0
2015-10-20 13:30:00,88.81,88.83,88.67,88.83,28853.0,61.286,61.2998,61.1894,61.2998,28853.0
2015-10-20 13:40:00,88.81,88.86,88.63,88.75,28603.0,61.286,61.3205,61.1618,61.2446,28603.0
2015-10-20 13:50:00,88.72,88.77,88.57,88.64,23571.0,61.2239,61.2584,61.1204,61.1687,23571.0
2015-10-20 14:00:00,88.6,88.71,88.52,88.6,19939.0,61.1411,61.217,61.0859,61.1411,19939.0
2015-10-20 14:10:00,88.58,88.77,88.58,88.72,34711.0,61.1273,61.2584,61.1273,61.2239,34711.0
2015-10-20 14:20:00,88.72,88.75,88.66,88.68,26954.0,61.2239,61.2446,61.1825,61.1963,26954.0
2015-10-20 14:30:00,88.71,88.77,88.63,88.67,27927.0,61.217,61.2584,61.1618,61.1894,27927.0
2015-10-20 14:40:00,88.68,88.77,88.66,88.77,29623.0,61.1963,61.2584,61.1825,61.2584,29623.0
2015-10-20 14:50:00,88.76,88.84,88.64,88.73,55292.0,61.2515,61.3067,61.1687,61.2308,55292.0
2015-10-20 15:00:00,88.72,88.76,88.65,88.69,34924.0,61.2239,61.2515,61.1756,61.2032,34924.0
2015-10-20 15:10:00,88.7,88.77,88.57,88.6,32696.0,61.2101,61.2584,61.1204,61.1411,32696.0
2015-10-20 15:20:00,88.62,88.75,88.59,88.66,37379.0,61.1549,61.2446,61.1342,61.1825,37379.0
2015-10-20 15:30:00,88.66,88.72,88.62,88.67,33961.0,61.1825,61.2239,61.1549,61.1894,33961.0
2015-10-20 15:40:00,88.67,88.72,88.55,88.6,46904.0,61.1894,61.2239,61.1066,61.1411,46904.0
2015-10-20 15:50:00,88.59,88.8,88.56,88.75,153528.0,61.1342,61.2791,61.1135,61.2446,153528.0
2015-10-21 09:30:00,89.09,89.19,88.85,89.06,103082.0,61.4792,61.5482,61.3136,61.4585,103082.0
2015-10-21 09:40:00,89.04,89.16,88.78,89.0,96448.0,61.4447,61.5275,61.2653,61.4171,96448.0
2015-10-21 09:50:00,89.02,89.14,88.92,88.97,51700.0,61.4309,61.5137,61.3619,61.3964,51700.0
2015-10-21 10:00:00,88.97,89.09,88.87,89.09,40624.0,61.3964,61.4792,61.3274,61.4792,40624.0
2015-10-21 10:10:00,89.05,89.14,88.98,88.98,65095.0,61.4516,61.5137,61.4033,61.4033,65095.0
2015-10-21 10:20:00,88.99,89.09,88.81,89.0,112588.0,61.4102,61.4792,61.286,61.4171,112588.0
2015-10-21 10:30:00,89.0,89.11,88.93,88.97,78535.0,61.4171,61.493,61.3688,61.3964,78535.0
2015-10-21 10:40:00,88.99,89.15,88.96,88.99,63404.0,61.4102,61.5206,61.3895,61.4102,63404.0
2015-10-21 10:50:00,89.02,89.14,88.97,89.01,74537.0,61.4309,61.5137,61.3964,61.424,74537.0
2015-10-21 11:00:00,89.02,89.07,88.9,88.94,54650.0,61.4309,61.4654,61.3481,61.3757,54650.0
2015-10-21 11:10:00,88.93,88.96,88.77,88.85,67045.0,61.3688,61.3895,61.2584,61.3136,67045.0
2015-10-21 11:20:00,88.85,89.0,88.78,88.92,49850.0,61.3136,61.4171,61.2653,61.3619,49850.0
2015-10-21 11:30:00,88.9,89.09,88.71,89.05,143891.0,61.3481,61.4792,61.217,61.4516,143891.0
2015-10-21 11:40:00,89.05,89.12,88.87,88.96,262614.0,61.4516,61.4999,61.3274,61.3895,262614.0
2015-10-21 11:50:00,88.94,89.02,88.94,88.98,80549.0,61.3757,61.4309,61.3757,61.4033,80549.0
2015-10-21 12:00:00,89.01,89.02,88.95,88.96,41962.0,61.424,61.4309,61.3826,61.3895,41962.0
2015-10-21 12:10:00,88.96,89.0,88.88,88.98,40013.0,61.3895,61.4171,61.3343,61.4033,40013.0
2015-10-21 12:20:00,89.0,89.09,88.97,89.05,23911.0,61.4171,61.4792,61.3964,61.4516,23911.0
2015-10-21 12:30:00,89.06,89.1,88.99,89.08,18473.0,61.4585,61.4861,61.4102,61.4723,18473.0
2015-10-21 12:40:00,89.08,89.13,88.97,89.04,39945.0,61.4723,61.5068,61.3964,61.4447,39945.0
2015-10-21 12:50:00,89.04,89.11,88.92,88.92,39929.0,61.4447,61.493,61.3619,61.3619,39929.0
2015-10-21 13:00:00,88.89,88.89,88.57,88.61,21898.0,61.3412,61.3412,61.1204,61.148,21898.0
2015-10-21 13:10:00,88.6,88.61,88.19,88.2,34768.0,61.1411,61.148,60.8581,60.865,34768.0
2015-10-21 13:20:00,88.18,88.22,87.86,87.9,108044.0,60.8512,60.8788,60.6304,60.658,108044.0
2015-10-21 13:30:00,87.87,87.92,87.73,87.74,113488.0,60.6373,60.6718,60.5407,60.5476,113488.0
2015-10-21 13:40:00,87.74,87.91,87.74,87.88,42871.0,60.5476,60.6649,60.5476,60.6442,42871.0
2015-10-21 13:50:00,87.88,87.95,87.81,87.84,52819.0,60.6442,60.6925,60.5959,60.6166,52819.0
2015-10-21 14:00:00,87.83,88.05,87.75,88.01,47826.0,60.6097,60.7615,60.5545,60.7339,47826.0
2015-10-21 14:10:00,88.0,88.16,87.95,88.14,39795.0,60.727,60.8374,60.6925,60.8236,39795.0
2015-10-21 14:20:00,88.13,88.18,88.02,88.14,27652.0,60.8167,60.8512,60.7408,60.8236,27652.0
2015-10-21 14:30:00,88.12,88.44,88.07,88.39,54909.0,60.8098,61.0307,60.7753,60.9962,54909.0
2015-10-21 14:40:00,88.39,88.47,88.35,88.42,40623.0,60.9962,61.0514,60.9685,61.0169,40623.0
2015-10-21 14:50:00,88.45,88.45,88.25,88.26,50520.0,61.0376,61.0376,60.8995,60.9064,50520.0
2015-10-21 15:00:00,88.27,88.44,88.27,88.42,60986.0,60.9133,61.0307,60.9133,61.0169,60986.0
2015-10-21 15:10:00,88.42,88.43,87.94,87.94,72503.0,61.0169,61.0238,60.6856,60.6856,72503.0
2015-10-21 15:20:00,87.94,88.13,87.91,88.1,84558.0,60.6856,60.8167,60.6649,60.796,84558.0
2015-10-21 15:30:00,88.1,88.15,87.99,88.14,86432.0,60.796,60.8305,60.7201,60.8236,86432.0
2015-10-21 15:40:00,88.13,88.13,87.97,88.05,127822.0,60.8167,60.8167,60.7063,60.7615,127822.0
2015-10-21 15:50:00,88.09,88.15,87.93,88.05,242594.0,60.7891,60.8305,60.6787,60.7615,242594.0
2015-10-22 09:30:00,87.88,88.82,87.88,88.02,130100.0,60.6442,61.2929,60.6442,60.7408,130100.0
2015-10-22 09:40:00,88.01,88.18,87.85,88.13,78036.0,60.7339,60.8512,60.6235,60.8167,78036.0
2015-10-22 09:50:00,88.14,88.48,88.02,88.38,184390.0,60.8236,61.0583,60.7408,60.9893,184390.0
2015-10-22 10:00:00,88.36,88.58,88.29,88.48,122680.0,60.9754,61.1273,60.9271,61.0583,122680.0
2015-10-22 10:10:00,88.5,88.6,88.43,88.54,55370.0,61.0721,61.1411,61.0238,61.0997,55370.0
2015-10-22 10:20:00,88.55,88.56,88.41,88.52,62615.0,61.1066,61.1135,61.01,61.0859,62615.0
2015-10-22 10:30:00,88.51,88.54,88.42,88.45,118227.0,61.079,61.0997,61.0169,61.0376,118227.0
2015-10-22 10:40:00,88.46,88.5,88.33,88.42,91828.0,61.0445,61.0721,60.9547,61.0169,91828.0
2015-10-22 10:50:00,88.42,88.52,88.4,88.43,62026.0,61.0169,61.0859,61.0031,61.0238,62026.0
2015-10-22 11:00:00,88.42,88.5,88.38,88.42,38768.0,61.0169,61.0721,60.9893,61.0169,38768.0
2015-10-22 11:10:00,88.43,88.54,88.4,88.41,81404.0,61.0238,61.0997,61.0031,61.01,81404.0
2015-10-22 11:20:00,88.41,88.47,88.34,88.41,51198.0,61.01,61.0514,60.9616,61.01,51198.0
2015-10-22 11:30:00,88.42,88.44,88.28,88.32,55550.0,61.0169,61.0307,60.9202,60.9478,55550.0
2015-10-22 11:40:00,88.31,88.55,88.22,88.5,65680.0,60.9409,61.1066,60.8788,61.0721,65680.0
2015-10-22 11:50:00,88.5,88.53,88.37,88.41,61449.0,61.0721,61.0928,60.9824,61.01,61449.0
2015-10-22 12:00:00,88.41,88.53,88.35,88.48,91967.0,61.01,61.0928,60.9685,61.0583,91967.0
2015-10-22 12:10:00,88.48,88.73,88.48,88.58,128325.0,61.0583,61.2308,61.0583,61.1273,128325.0
2015-10-22 12:20:00,88.6,88.86,88.58,88.76,120599.0,61.1411,61.3205,61.1273,61.2515,120599.0
2015-10-22 12:30:00,88.76,89.09,88.6,89.07,81932.0,61.2515,61.4792,61.1411,61.4654,81932.0
2015-10-22 12:40:00,89.08,89.17,88.99,89.06,60813.0,61.4723,61.5344,61.4102,61.4585,60813.0
2015-10-22 12:50:00,89.05,89.26,88.98,89.1,80434.0,61.4516,61.5965,61.4033,61.4861,80434.0
2015-10-22 13:00:00,89.11,89.13,88.95,89.04,51718.0,61.493,61.5068,61.3826,61.4447,51718.0
2015-10-22 13:10:00,89.01,89.06,88.86,88.93,64914.0,61.424,61.4585,61.3205,61.3688,64914.0
2015-10-22 13:20:00,88.92,89.03,88.79,88.9,37489.0,61.3619,61.4378,61.2722,61.3481,37489.0
2015-10-22 13:30:00,88.88,89.01,88.85,88.98,39919.0,61.3343,61.424,61.3136,61.4033,39919.0
2015-10-22 13:40:00,88.98,89.01,88.89,88.92,30777.0,61.4033,61.424,61.3412,61.3619,30777.0
2015-10-22 13:50:00,88.9,89.04,88.81,88.82,51135.0,61.3481,61.4447,61.286,61.2929,51135.0
2015-10-22 14:00:00,88.81,88.89,88.65,88.66,50788.0,61.286,61.3412,61.1756,61.1825,50788.0
2015-10-22 14:10:00,88.69,88.76,88.5,88.53,71181.0,61.2032,61.2515,61.0721,61.0928,71181.0
2015-10-22 14:20:00,88.55,88.62,88.44,88.51,109637.0,61.1066,61.1549,61.0307,61.079,109637.0
2015-10-22 14:30:00,88.49,88.5,88.28,88.48,75757.0,61.0652,61.0721,60.9202,61.0583,75757.0
2015-10-22 14:40:00,88.48,88.65,88.36,88.52,60572.0,61.0583,61.1756,60.9754,61.0859,60572.0
2015-10-22 14:50:00,88.5,88.66,88.47,88.57,140613.0,61.0721,61.1825,61.0514,61.1204,140613.0
2015-10-22 15:00:00,88.57,88.61,88.3,88.34,72255.0,61.1204,61.148,60.934,60.9616,72255.0
2015-10-22 15:10:00,88.34,88.52,88.32,88.34,113366.0,60.9616,61.0859,60.9478,60.9616,113366.0
2015-10-22 15:20:00,88.33,88.54,88.22,88.45,133996.0,60.9547,61.0997,60.8788,61.0376,133996.0
2015-10-22 15:30:00,88.46,88.55,88.32,88.36,100170.0,61.0445,61.1066,60.9478,60.9754,100170.0
2015-10-22 15:40:00,88.37,88.55,88.33,88.38,202665.0,60.9824,61.1066,60.9547,60.9893,202665.0
2015-10-22 15:50:00,88.5,88.64,88.38,88.63,299300.0,61.0721,61.1687,60.9893,61.1618,299300.0
2015-10-23 09:30:00,89.5,89.5,88.59,88.72,214716.0,61.7621,61.7621,61.1342,61.2239,214716.0
2015-10-23 09:40:00,88.71,89.19,88.68,89.05,72832.0,61.217,61.5482,61.1963,61.4516,72832.0
2015-10-23 09:50:00,89.07,89.14,88.79,88.92,98575.0,61.4654,61.5137,61.2722,61.3619,98575.0
2015-10-23 10:00:00,88.91,89.02,88.7,88.83,47270.0,61.355,61.4309,61.2101,61.2998,47270.0
2015-10-23 10:10:00,88.85,88.87,88.46,88.67,37046.0,61.3136,61.3274,61.0445,61.1894,37046.0
2015-10-23 10:20:00,88.67,88.67,88.0,88.04,68317.0,61.1894,61.1894,60.727,60.7546,68317.0
2015-10-23 10:30:00,88.06,88.12,87.86,88.01,68442.0,60.7684,60.8098,60.6304,60.7339,68442.0
2015-10-23 10:40:00,88.01,88.19,87.9,87.97,76757.0,60.7339,60.8581,60.658,60.7063,76757.0
2015-10-23 10:50:00,87.96,88.02,87.85,87.98,66357.0,60.6994,60.7408,60.6235,60.7132,66357.0
2015-10-23 11:00:00,87.99,88.16,87.84,88.06,53776.0,60.7201,60.8374,60.6166,60.7684,53776.0
2015-10-23 11:10:00,88.09,88.21,88.01,88.04,81420.0,60.7891,60.8719,60.7339,60.7546,81420.0
2015-10-23 11:20:00,88.05,88.2,87.97,88.12,49250.0,60.7615,60.865,60.7063,60.8098,49250.0
2015-10-23 11:30:00,88.14,88.23,88.01,88.12,36157.0,60.8236,60.8857,60.7339,60.8098,36157.0
2015-10-23 11:40:00,88.1,88.25,88.07,88.19,57007.0,60.796,60.8995,60.7753,60.8581,57007.0
2015-10-23 11:50:00,88.2,88.22,88.0,88.07,47864.0,60.865,60.8788,60.727,60.7753,47864.0
2015-10-23 12:00:00,88.1,88.32,88.01,88.32,44907.0,60.796,60.9478,60.7339,60.9478,44907.0
2015-10-23 12:10:00,88.34,88.54,88.3,88.5,46040.0,60.9616,61.0997,60.934,61.0721,46040.0
2015-10-23 12:20:00,88.51,88.8,88.45,88.46,110719.0,61.079,61.2791,61.0376,61.0445,110719.0
2015-10-23 12:30:00,88.44,88.91,88.39,88.81,75484.0,61.0307,61.355,60.9962,61.286,75484.0
2015-10-23 12:40:00,88.78,89.06,88.77,88.91,85485.0,61.2653,61.4585,61.2584,61.355,85485.0
2015-10-23 12:50:00,88.93,89.05,88.89,88.94,145361.0,61.3688,61.4516,61.3412,61.3757,145361.0
2015-10-23 13:00:00,88.93,89.01,88.88,88.97,33998.0,61.3688,61.424,61.3343,61.3964,33998.0
2015-10-23 13:10:00,88.97,89.04,88.93,89.0,78733.0,61.3964,61.4447,61.3688,61.4171,78733.0
2015-10-23 13:20:00,89.01,89.07,88.95,89.07,65296.0,61.424,61.4654,61.3826,61.4654,65296.0
2015-10-23 13:30:00,89.05,89.33,89.04,89.33,89588.0,61.4516,61.6448,61.4447,61.6448,89588.0
2015-10-23 13:40:00,89.33,89.51,89.3,89.5,57789.0,61.6448,61.769,61.6241,61.7621,57789.0
2015-10-23 13:50:00,89.48,89.53,89.37,89.43,44876.0,61.7483,61.7828,61.6724,61.7138,44876.0
2015-10-23 14:00:00,89.44,89.63,89.36,89.63,50025.0,61.7207,61.8519,61.6655,61.8519,50025.0
2015-10-23 14:10:00,89.63,89.81,89.52,89.69,75771.0,61.8519,61.9761,61.7759,61.8933,75771.0
2015-10-23 14:20:00,89.67,90.0,89.66,89.88,176593.0,61.8795,62.1072,61.8726,62.0244,176593.0
2015-10-23 14:30:00,89.88,89.98,89.84,89.98,63298.0,62.0244,62.0934,61.9968,62.0934,63298.0
2015-10-23 14:40:00,89.95,90.16,89.93,90.07,65260.0,62.0727,62.2176,62.0589,62.1555,65260.0
2015-10-23 14:50:00,90.1,90.1,89.82,89.83,61081.0,62.1762,62.1762,61.983,61.9899,61081.0
2015-10-23 15:00:00,89.84,89.9,89.64,89.77,64240.0,61.9968,62.0382,61.8588,61.9485,64240.0
2015-10-23 15:10:00,89.77,89.91,89.65,89.67,68876.0,61.9485,62.0451,61.8657,61.8795,68876.0
2015-10-23 15:20:00,89.67,89.7,89.55,89.63,70378.0,61.8795,61.9002,61.7966,61.8519,70378.0
2015-10-23 15:30:00,89.63,89.85,89.63,89.81,74003.0,61.8519,62.0037,61.8519,61.9761,74003.0
2015-10-23 15:40:00,89.82,89.91,89.71,89.9,106548.0,61.983,62.0451,61.9071,62.0382,106548.0
2015-10-23 15:50:00,89.9,89.99,89.85,89.95,250785.0,62.0382,62.1003,62.0037,62.0727,250785.0
2015-10-26 09:30:00,90.13,90.31,89.7,89.81,109364.0,62.1969,62.3211,61.9002,61.9761,109364.0
2015-10-26 09:40:00,89.85,90.02,89.81,89.85,88412.0,62.0037,62.121,61.9761,62.0037,88412.0
2015-10-26 09:50:00,89.81,89.95,89.6,89.95,59350.0,61.9761,62.0727,61.8311,62.0727,59350.0
2015-10-26 10:00:00,89.91,90.02,89.77,89.94,93616.0,62.0451,62.121,61.9485,62.0658,93616.0
2015-10-26 10:10:00,89.94,89.99,89.79,89.99,73494.0,62.0658,62.1003,61.9623,62.1003,73494.0
2015-10-26 10:20:00,90.0,90.1,89.84,89.84,71407.0,62.1072,62.1762,61.9968,61.9968,71407.0
2015-10-26 10:30:00,89.86,89.97,89.54,89.61,68413.0,62.0106,62.0865,61.7897,61.838,68413.0
2015-10-26 10:40:00,89.61,89.66,89.51,89.53,65122.0,61.838,61.8726,61.769,61.7828,65122.0
2015-10-26 10:50:00,89.53,89.53,89.18,89.25,77862.0,61.7828,61.7828,61.5413,61.5896,77862.0
2015-10-26 11:00:00,89.25,89.63,89.24,89.5,168288.0,61.5896,61.8519,61.5827,61.7621,168288.0
2015-10-26 11:10:00,89.5,89.8,89.48,89.79,56707.0,61.7621,61.9692,61.7483,61.9623,56707.0
2015-10-26 11:20:00,89.78,89.82,89.49,89.5,52724.0,61.9554,61.983,61.7552,61.7621,52724.0
2015-10-26 11:30:00,89.52,89.66,89.38,89.62,63725.0,61.7759,61.8726,61.6793,61.8449,63725.0
2015-10-26 11:40:00,89.62,89.64,89.41,89.47,48702.0,61.8449,61.8588,61.7,61.7414,48702.0
2015-10-26 11:50:00,89.47,89.63,89.44,89.54,37437.0,61.7414,61.8519,61.7207,61.7897,37437.0
2015-10-26 12:00:00,89.54,89.54,89.31,89.48,64496.0,61.7897,61.7897,61.631,61.7483,64496.0
2015-10-26 12:10:00,89.48,89.7,89.44,89.64,34079.0,61.7483,61.9002,61.7207,61.8588,34079.0
2015-10-26 12:20:00,89.64,89.81,89.64,89.78,24903.0,61.8588,61.9761,61.8588,61.9554,24903.0
2015-10-26 12:30:00,89.76,89.76,89.59,89.62,22137.0,61.9416,61.9416,61.8242,61.8449,22137.0
2015-10-26 12:40:00,89.62,89.88,89.62,89.86,31717.0,61.8449,62.0244,61.8449,62.0106,31717.0
2015-10-26 12:50:00,89.86,89.9,89.73,89.75,69812.0,62.0106,62.0382,61.9209,61.9347,69812.0
2015-10-26 13:00:00,89.74,89.89,89.72,89.88,18858.0,61.9278,62.0313,61.914,62.0244,18858.0
2015-10-26 13:10:00,89.88,89.92,89.75,89.8,22002.0,62.0244,62.052,61.9347,61.9692,22002.0
2015-10-26 13:20:00,89.79,89.94,89.75,89.92,40340.0,61.9623,62.0658,61.9347,62.052,40340.0
2015-10-26 13:30:00,89.92,89.95,89.84,89.9,29359.0,62.052,62.0727,61.9968,62.0382,29359.0
2015-10-26 13:40:00,89.89,89.95,89.84,89.89,33488.0,62.0313,62.0727,61.9968,62.0313,33488.0
2015-10-26 13:50:00,89.89,89.91,89.82,89.85,60646.0,62.0313,62.0451,61.983,62.0037,60646.0
2015-10-26 14:00:00,89.84,89.95,89.84,89.87,46535.0,61.9968,62.0727,61.9968,62.0175,46535.0
2015-10-26 14:10:00,89.88,89.88,89.6,89.6,42207.0,62.0244,62.0244,61.8311,61.8311,42207.0
2015-10-26 14:20:00,89.59,89.74,89.55,89.63,34520.0,61.8242,61.9278,61.7966,61.8519,34520.0
2015-10-26 14:30:00,89.64,89.86,89.59,89.83,98086.0,61.8588,62.0106,61.8242,61.9899,98086.0
2015-10-26 14:40:00,89.83,90.02,89.83,89.9,80230.0,61.9899,62.121,61.9899,62.0382,80230.0
2015-10-26 14:50:00,89.91,89.92,89.7,89.74,63523.0,62.0451,62.052,61.9002,61.9278,63523.0
2015-10-26 15:00:00,89.76,89.82,89.7,89.71,58485.0,61.9416,61.983,61.9002,61.9071,58485.0
2015-10-26 15:10:00,89.7,89.73,89.56,89.6,77275.0,61.9002,61.9209,61.8035,61.8311,77275.0
2015-10-26 15:20:00,89.6,89.63,89.5,89.58,72984.0,61.8311,61.8519,61.7621,61.8173,72984.0
2015-10-26 15:30:00,89.57,89.66,89.47,89.54,119408.0,61.8104,61.8726,61.7414,61.7897,119408.0
2015-10-26 15:40:00,89.55,89.61,89.43,89.44,115107.0,61.7966,61.838,61.7138,61.7207,115107.0
2015-10-26 15:50:00,89.46,89.57,89.4,89.47,246347.0,61.7345,61.8104,61.6931,61.7414,246347.0
2015-10-27 09:30:00,89.2,89.98,88.96,89.84,113176.0,61.5551,62.0934,61.3895,61.9968,113176.0
2015-10-27 09:40:00,89.81,90.19,89.76,90.07,101139.0,61.9761,62.2383,61.9416,62.1555,101139.0
2015-10-27 09:50:00,90.07,90.32,90.0,90.2,54296.0,62.1555,62.328,62.1072,62.2452,54296.0
2015-10-27 10:00:00,90.24,90.42,90.09,90.36,117645.0,62.2728,62.397,62.1693,62.3556,117645.0
2015-10-27 10:10:00,90.35,90.73,90.25,90.59,166145.0,62.3487,62.6109,62.2797,62.5143,166145.0
2015-10-27 10:20:00,90.57,90.9,90.54,90.57,268514.0,62.5005,62.7283,62.4798,62.5005,268514.0
2015-10-27 10:30:00,90.53,90.95,90.53,90.77,163636.0,62.4729,62.7628,62.4729,62.6385,163636.0
2015-10-27 10:40:00,90.74,90.95,90.57,90.64,183046.0,62.6178,62.7628,62.5005,62.5488,183046.0
2015-10-27 10:50:00,90.64,90.7,90.59,90.67,102198.0,62.5488,62.5902,62.5143,62.5695,102198.0
2015-10-27 11:00:00,90.69,90.72,90.52,90.54,98773.0,62.5833,62.604,62.466,62.4798,98773.0
2015-10-27 11:10:00,90.55,90.63,90.48,90.56,38017.0,62.4867,62.5419,62.4384,62.4936,38017.0
2015-10-27 11:20:00,90.58,90.69,90.48,90.62,79112.0,62.5074,62.5833,62.4384,62.535,79112.0
2015-10-27 11:30:00,90.64,90.66,90.48,90.48,67289.0,62.5488,62.5626,62.4384,62.4384,67289.0
2015-10-27 11:40:00,90.5,90.63,90.35,90.41,52564.0,62.4522,62.5419,62.3487,62.3901,52564.0
2015-10-27 11:50:00,90.43,90.55,90.35,90.45,55150.0,62.4039,62.4867,62.3487,62.4177,55150.0
2015-10-27 12:00:00,90.44,90.52,90.06,90.28,55139.0,62.4108,62.466,62.1486,62.3004,55139.0
2015-10-27 12:10:00,90.29,90.47,90.28,90.47,33724.0,62.3073,62.4315,62.3004,62.4315,33724.0
2015-10-27 12:20:00,90.45,90.61,90.36,90.53,79739.0,62.4177,62.5281,62.3556,62.4729,79739.0
2015-10-27 12:30:00,90.47,94.24,90.3,93.84,981487.0,62.4315,65.0331,62.3142,64.7571,981487.0
2015-10-27 12:40:00,93.8,94.69,92.28,93.09,1397421.0,64.7295,65.3437,63.6806,64.2395,1397421.0
2015-10-27 12:50:00,93.09,94.17,93.0,94.05,733450.0,64.2395,64.9848,64.1774,64.902,733450.0
2015-10-27 13:00:00,94.08,94.09,92.67,92.69,440193.0,64.9227,64.9296,63.9497,63.9635,440193.0
2015-10-27 13:10:00,92.69,93.3,92.08,92.79,653312.0,63.9635,64.3844,63.5425,64.0325,653312.0
2015-10-27 13:20:00,92.79,93.07,92.42,93.07,301991.0,64.0325,64.2257,63.7772,64.2257,301991.0
2015-10-27 13:30:00,93.05,93.95,93.0,93.73,343021.0,64.2119,64.833,64.1774,64.6812,343021.0
2015-10-27 13:40:00,93.74,94.79,93.74,94.59,427251.0,64.6881,65.4127,64.6881,65.2746,427251.0
2015-10-27 13:50:00,94.59,94.69,93.72,94.34,304690.0,65.2746,65.3437,64.6743,65.1021,304690.0
2015-10-27 14:00:00,94.37,94.37,93.86,93.99,230109.0,65.1228,65.1228,64.7709,64.8606,230109.0
2015-10-27 14:10:00,93.99,94.12,93.73,94.05,281500.0,64.8606,64.9503,64.6812,64.902,281500.0
2015-10-27 14:20:00,94.05,94.2,93.94,94.06,354346.0,64.902,65.0055,64.8261,64.9089,354346.0
2015-10-27 14:30:00,94.06,94.49,94.04,94.45,244472.0,64.9089,65.2056,64.8951,65.178,244472.0
2015-10-27 14:40:00,94.45,94.91,94.44,94.84,290313.0,65.178,65.4955,65.1711,65.4472,290313.0
2015-10-27 14:50:00,94.84,95.0,94.48,94.68,407334.0,65.4472,65.5576,65.1987,65.3368,407334.0
2015-10-27 15:00:00,94.68,94.92,94.19,94.23,230553.0,65.3368,65.5024,64.9986,65.0262,230553.0
2015-10-27 15:10:00,94.24,94.76,94.22,94.76,230531.0,65.0331,65.392,65.0193,65.392,230531.0
2015-10-27 15:20:00,94.73,95.48,94.72,95.11,809452.0,65.3713,65.8888,65.3644,65.6335,809452.0
2015-10-27 15:30:00,95.13,95.68,95.04,95.2,565987.0,65.6473,66.0268,65.5852,65.6956,565987.0
2015-10-27 15:40:00,95.26,95.74,95.14,95.35,429598.0,65.737,66.0682,65.6542,65.7991,429598.0
2015-10-27 15:50:00,95.33,95.36,95.01,95.22,683600.0,65.7853,65.806,65.5645,65.7094,683600.0
2015-10-28 09:30:00,92.04,93.0,88.61,89.35,1007964.0,63.5149,64.1774,61.148,61.6586,1007964.0
2015-10-28 09:40:00,89.38,89.47,87.84,88.75,1730405.0,61.6793,61.7414,60.6166,61.2446,1730405.0
2015-10-28 09:50:00,88.8,89.24,88.12,89.09,1126125.0,61.2791,61.5827,60.8098,61.4792,1126125.0
2015-10-28 10:00:00,89.08,89.11,88.1,88.29,599912.0,61.4723,61.493,60.796,60.9271,599912.0
2015-10-28 10:10:00,88.27,88.67,88.02,88.35,508781.0,60.9133,61.1894,60.7408,60.9685,508781.0
2015-10-28 10:20:00,88.36,88.45,87.54,87.57,556366.0,60.9754,61.0376,60.4096,60.4303,556366.0
2015-10-28 10:30:00,87.57,87.59,87.08,87.2,557963.0,60.4303,60.4441,60.0921,60.175,557963.0
2015-10-28 10:40:00,87.2,87.83,87.14,87.24,387469.0,60.175,60.6097,60.1336,60.2026,387469.0
2015-10-28 10:50:00,87.25,88.2,87.21,88.08,356186.0,60.2095,60.865,60.1819,60.7822,356186.0
2015-10-28 11:00:00,88.12,89.19,88.05,88.81,595725.0,60.8098,61.5482,60.7615,61.286,595725.0
2015-10-28 11:10:00,88.78,89.05,88.46,88.6,626267.0,61.2653,61.4516,61.0445,61.1411,626267.0
2015-10-28 11:20:00,88.6,88.63,88.15,88.16,276344.0,61.1411,61.1618,60.8305,60.8374,276344.0
2015-10-28 11:30:00,88.16,88.33,87.61,88.09,304087.0,60.8374,60.9547,60.4579,60.7891,304087.0
2015-10-28 11:40:00,88.13,88.29,88.04,88.23,245504.0,60.8167,60.9271,60.7546,60.8857,245504.0
2015-10-28 11:50:00,88.24,88.24,87.63,87.77,233630.0,60.8926,60.8926,60.4717,60.5683,233630.0
2015-10-28 12:00:00,87.76,87.79,87.61,87.66,383026.0,60.5614,60.5821,60.4579,60.4924,383026.0
2015-10-28 12:10:00,87.64,87.74,87.47,87.66,412519.0,60.4786,60.5476,60.3613,60.4924,412519.0
2015-10-28 12:20:00,87.66,87.68,87.22,87.34,289770.0,60.4924,60.5062,60.1888,60.2716,289770.0
2015-10-28 12:30:00,87.34,87.92,87.32,87.54,177773.0,60.2716,60.6718,60.2578,60.4096,177773.0
2015-10-28 12:40:00,87.55,87.56,87.18,87.49,274425.0,60.4165,60.4234,60.1612,60.3751,274425.0
2015-10-28 12:50:00,87.53,87.73,87.31,87.33,175316.0,60.4027,60.5407,60.2509,60.2647,175316.0
2015-10-28 13:00:00,87.33,87.42,87.09,87.21,237132.0,60.2647,60.3268,60.099,60.1819,237132.0
2015-10-28 13:10:00,87.22,87.77,87.2,87.36,220493.0,60.1888,60.5683,60.175,60.2854,220493.0
2015-10-28 13:20:00,87.36,87.53,87.12,87.13,149125.0,60.2854,60.4027,60.1198,60.1267,149125.0
2015-10-28 13:30:00,87.14,87.15,86.31,86.42,584235.0,60.1336,60.1405,59.5608,59.6367,584235.0
2015-10-28 13:40:00,86.43,86.45,85.6,85.88,566795.0,59.6436,59.6574,59.0708,59.2641,566795.0
2015-10-28 13:50:00,85.88,86.37,85.8,86.3,400909.0,59.2641,59.6022,59.2088,59.5539,400909.0
2015-10-28 14:00:00,86.26,86.26,84.74,85.29,888666.0,59.5263,59.5263,58.4774,58.8569,888666.0
2015-10-28 14:10:00,85.29,85.36,84.74,85.09,793755.0,58.8569,58.9052,58.4774,58.7189,793755.0
2015-10-28 14:20:00,85.08,85.62,85.07,85.17,439728.0,58.712,59.0846,58.7051,58.7741,439728.0
2015-10-28 14:30:00,85.2,85.29,84.8,85.23,321380.0,58.7948,58.8569,58.5188,58.8155,321380.0
2015-10-28 14:40:00,85.24,85.37,84.78,85.0,426810.0,58.8224,58.9121,58.505,58.6568,426810.0
2015-10-28 14:50:00,85.01,85.22,84.87,85.21,681959.0,58.6637,58.8086,58.5671,58.8017,681959.0
2015-10-28 15:00:00,85.19,85.34,85.1,85.17,424126.0,58.7879,58.8914,58.7258,58.7741,424126.0
2015-10-28 15:10:00,85.17,85.22,84.83,84.96,467163.0,58.7741,58.8086,58.5395,58.6292,467163.0
2015-10-28 15:20:00,84.95,85.2,84.88,84.99,701299.0,58.6223,58.7948,58.574,58.6499,701299.0
2015-10-28 15:30:00,84.99,85.39,84.94,85.0,570552.0,58.6499,58.9259,58.6154,58.6568,570552.0
2015-10-28 15:40:00,85.01,85.19,84.95,85.09,1786780.0,58.6637,58.7879,58.6223,58.7189,1786780.0
2015-10-28 15:50:00,85.1,85.28,84.44,84.75,1704544.0,58.7258,58.85,58.2703,58.4843,1704544.0
2015-10-29 09:30:00,85.36,86.4,85.17,86.23,670176.0,58.9052,59.6229,58.7741,59.5056,670176.0
2015-10-29 09:40:00,86.22,86.37,86.01,86.02,480291.0,59.4987,59.6022,59.3538,59.3607,480291.0
2015-10-29 09:50:00,86.01,86.25,85.9,86.2,278343.0,59.3538,59.5194,59.2779,59.4849,278343.0
2015-10-29 10:00:00,86.2,86.32,86.1,86.17,233334.0,59.4849,59.5677,59.4159,59.4642,233334.0
2015-10-29 10:10:00,86.17,86.3,85.76,85.83,210019.0,59.4642,59.5539,59.1812,59.2295,210019.0
2015-10-29 10:20:00,85.85,86.17,85.82,86.1,168071.0,59.2433,59.4642,59.2226,59.4159,168071.0
2015-10-29 10:30:00,86.09,86.3,86.08,86.3,211236.0,59.409,59.5539,59.4021,59.5539,211236.0
2015-10-29 10:40:00,86.3,86.76,86.26,86.26,394866.0,59.5539,59.8713,59.5263,59.5263,394866.0
2015-10-29 10:50:00,86.25,86.37,86.1,86.3,162109.0,59.5194,59.6022,59.4159,59.5539,162109.0
2015-10-29 11:00:00,86.29,86.35,86.16,86.31,138035.0,59.547,59.5884,59.4573,59.5608,138035.0
2015-10-29 11:10:00,86.31,86.52,86.27,86.39,108667.0,59.5608,59.7057,59.5332,59.616,108667.0
2015-10-29 11:20:00,86.38,86.39,86.18,86.35,135102.0,59.6091,59.616,59.4711,59.5884,135102.0
2015-10-29 11:30:00,86.34,86.5,86.31,86.31,69952.0,59.5815,59.6919,59.5608,59.5608,69952.0
2015-10-29 11:40:00,86.31,86.37,86.14,86.3,118774.0,59.5608,59.6022,59.4435,59.5539,118774.0
2015-10-29 11:50:00,86.29,86.3,86.04,86.13,110448.0,59.547,59.5539,59.3745,59.4366,110448.0
2015-10-29 12:00:00,86.11,86.14,85.65,85.69,109047.0,59.4228,59.4435,59.1053,59.1329,109047.0
2015-10-29 12:10:00,85.69,85.87,85.65,85.85,130916.0,59.1329,59.2572,59.1053,59.2433,130916.0
2015-10-29 12:20:00,85.87,86.16,85.83,86.05,171701.0,59.2572,59.4573,59.2295,59.3814,171701.0
2015-10-29 12:30:00,86.04,86.07,85.88,86.06,97419.0,59.3745,59.3952,59.2641,59.3883,97419.0
2015-10-29 12:40:00,86.07,86.09,85.98,86.05,102190.0,59.3952,59.409,59.3331,59.3814,102190.0
2015-10-29 12:50:00,86.05,86.07,85.92,86.04,72188.0,59.3814,59.3952,59.2917,59.3745,72188.0
2015-10-29 13:00:00,86.03,86.14,85.99,86.05,111581.0,59.3676,59.4435,59.34,59.3814,111581.0
2015-10-29 13:10:00,86.07,86.16,86.01,86.04,66649.0,59.3952,59.4573,59.3538,59.3745,66649.0
2015-10-29 13:20:00,86.04,86.07,85.99,85.99,163540.0,59.3745,59.3952,59.34,59.34,163540.0
2015-10-29 13:30:00,86.0,86.05,85.8,85.81,195788.0,59.3469,59.3814,59.2088,59.2157,195788.0
2015-10-29 13:40:00,85.81,85.89,85.79,85.84,78636.0,59.2157,59.271,59.2019,59.2364,78636.0
2015-10-29 13:50:00,85.84,85.84,85.6,85.69,94305.0,59.2364,59.2364,59.0708,59.1329,94305.0
2015-10-29 14:00:00,85.69,85.69,85.2,85.31,300104.0,59.1329,59.1329,58.7948,58.8707,300104.0
2015-10-29 14:10:00,85.29,85.49,85.21,85.48,138850.0,58.8569,58.9949,58.8017,58.988,138850.0
2015-10-29 14:20:00,85.48,85.73,85.44,85.5,155560.0,58.988,59.1605,58.9604,59.0018,155560.0
2015-10-29 14:30:00,85.5,85.5,85.04,85.05,131025.0,59.0018,59.0018,58.6844,58.6913,131025.0
2015-10-29 14:40:00,85.05,85.23,84.82,84.91,406578.0,58.6913,58.8155,58.5326,58.5947,406578.0
2015-10-29 14:50:00,84.9,85.01,84.59,84.86,292929.0,58.5878,58.6637,58.3738,58.5602,292929.0
2015-10-29 15:00:00,84.87,84.92,84.38,84.67,213665.0,58.5671,58.6016,58.2289,58.4291,213665.0
2015-10-29 15:10:00,84.7,84.71,84.3,84.64,255401.0,58.4498,58.4567,58.1737,58.4084,255401.0
2015-10-29 15:20:00,84.62,84.64,84.15,84.21,304013.0,58.3946,58.4084,58.0702,58.1116,304013.0
2015-10-29 15:30:00,84.23,84.34,84.15,84.32,320966.0,58.1254,58.2013,58.0702,58.1875,320966.0
2015-10-29 15:40:00,84.33,84.42,84.17,84.22,406035.0,58.1944,58.2565,58.084,58.1185,406035.0
2015-10-29 15:50:00,84.22,84.31,83.77,83.84,930179.0,58.1185,58.1806,57.808,57.8563,930179.0
2015-10-30 09:30:00,83.87,83.87,82.51,82.92,603434.0,57.877,57.877,56.9385,57.2214,603434.0
2015-10-30 09:40:00,82.94,83.4,82.92,83.38,272498.0,57.2352,57.5527,57.2214,57.5389,272498.0
2015-10-30 09:50:00,83.39,83.94,83.38,83.61,253940.0,57.5458,57.9253,57.5389,57.6976,253940.0
2015-10-30 10:00:00,83.61,83.87,83.5,83.68,176416.0,57.6976,57.877,57.6217,57.7459,176416.0
2015-10-30 10:10:00,83.67,83.73,83.31,83.44,212676.0,57.739,57.7804,57.4905,57.5803,212676.0
2015-10-30 10:20:00,83.43,83.71,83.4,83.55,178786.0,57.5734,57.7666,57.5527,57.6562,178786.0
2015-10-30 10:30:00,83.54,83.62,83.42,83.47,135535.0,57.6493,57.7045,57.5665,57.601,135535.0
2015-10-30 10:40:00,83.48,83.89,83.48,83.78,144383.0,57.6079,57.8908,57.6079,57.8149,144383.0
2015-10-30 10:50:00,83.79,84.03,83.73,83.95,108705.0,57.8218,57.9874,57.7804,57.9322,108705.0
2015-10-30 11:00:00,83.96,84.25,83.92,84.2,165936.0,57.9391,58.1392,57.9115,58.1047,165936.0
2015-10-30 11:10:00,84.2,84.47,84.09,84.11,133309.0,58.1047,58.291,58.0288,58.0426,133309.0
2015-10-30 11:20:00,84.1,84.51,84.01,84.39,402870.0,58.0357,58.3186,57.9736,58.2358,402870.0
2015-10-30 11:30:00,84.38,84.5,84.09,84.12,205342.0,58.2289,58.3117,58.0288,58.0495,205342.0
2015-10-30 11:40:00,84.12,84.16,83.93,83.99,154860.0,58.0495,58.0771,57.9184,57.9598,154860.0
2015-10-30 11:50:00,84.0,84.08,83.79,83.86,114936.0,57.9667,58.0219,57.8218,57.8701,114936.0
2015-10-30 12:00:00,83.81,83.86,83.52,83.54,96096.0,57.8356,57.8701,57.6355,57.6493,96096.0
2015-10-30 12:10:00,83.52,83.85,83.46,83.73,113656.0,57.6355,57.8632,57.5941,57.7804,113656.0
2015-10-30 12:20:00,83.73,83.81,83.56,83.58,69418.0,57.7804,57.8356,57.6631,57.6769,69418.0
2015-10-30 12:30:00,83.57,83.87,83.57,83.82,68967.0,57.67,57.877,57.67,57.8425,68967.0
2015-10-30 12:40:00,83.79,83.94,83.74,83.81,55243.0,57.8218,57.9253,57.7873,57.8356,55243.0
2015-10-30 12:50:00,83.84,84.15,83.77,83.96,84923.0,57.8563,58.0702,57.808,57.9391,84923.0
2015-10-30 13:00:00,83.98,84.16,83.97,84.13,70107.0,57.9529,58.0771,57.946,58.0564,70107.0
2015-10-30 13:10:00,84.14,84.33,84.09,84.17,54397.0,58.0633,58.1944,58.0288,58.084,54397.0
2015-10-30 13:20:00,84.17,84.29,84.16,84.21,47825.0,58.084,58.1668,58.0771,58.1116,47825.0
2015-10-30 13:30:00,84.21,84.24,84.13,84.19,62166.0,58.1116,58.1323,58.0564,58.0978,62166.0
2015-10-30 13:40:00,84.19,84.4,84.15,84.28,73098.0,58.0978,58.2427,58.0702,58.1599,73098.0
2015-10-30 13:50:00,84.28,84.39,84.1,84.15,86080.0,58.1599,58.2358,58.0357,58.0702,86080.0
2015-10-30 14:00:00,84.14,84.45,84.11,84.4,97031.0,58.0633,58.2772,58.0426,58.2427,97031.0
2015-10-30 14:10:00,84.41,84.48,84.33,84.43,97717.0,58.2496,58.2979,58.1944,58.2634,97717.0
2015-10-30 14:20:00,84.43,84.43,84.31,84.35,78912.0,58.2634,58.2634,58.1806,58.2082,78912.0
2015-10-30 14:30:00,84.35,84.42,84.26,84.3,139032.0,58.2082,58.2565,58.1461,58.1737,139032.0
2015-10-30 14:40:00,84.3,84.37,84.16,84.36,114839.0,58.1737,58.222,58.0771,58.2151,114839.0
2015-10-30 14:50:00,84.34,84.43,84.25,84.28,103901.0,58.2013,58.2634,58.1392,58.1599,103901.0
2015-10-30 15:00:00,84.29,84.48,84.25,84.42,117296.0,58.1668,58.2979,58.1392,58.2565,117296.0
2015-10-30 15:10:00,84.42,84.61,84.31,84.58,204276.0,58.2565,58.3877,58.1806,58.3669,204276.0
2015-10-30 15:20:00,84.58,84.71,84.33,84.36,124758.0,58.3669,58.4567,58.1944,58.2151,124758.0
2015-10-30 15:30:00,84.36,84.65,84.36,84.61,191001.0,58.2151,58.4153,58.2151,58.3877,191001.0
2015-10-30 15:40:00,84.62,84.97,84.52,84.89,329275.0,58.3946,58.6361,58.3255,58.5809,329275.0
2015-10-30 15:50:00,84.88,84.95,84.67,84.72,605819.0,58.574,58.6223,58.4291,58.4636,605819.0
2015-11-02 09:30:00,84.3,84.68,83.4,83.63,278581.0,58.1737,58.436,57.5527,57.7114,278581.0
2015-11-02 09:40:00,83.61,84.61,83.32,84.58,207791.0,57.6976,58.3877,57.4974,58.3669,207791.0
2015-11-02 09:50:00,84.56,84.9,84.47,84.53,203622.0,58.3531,58.5878,58.291,58.3324,203622.0
2015-11-02 10:00:00,84.57,84.67,84.18,84.27,171138.0,58.36,58.4291,58.0909,58.153,171138.0
2015-11-02 10:10:00,84.3,84.86,84.1,84.8,212408.0,58.1737,58.5602,58.0357,58.5188,212408.0
2015-11-02 10:20:00,84.79,85.0,84.66,84.69,133048.0,58.5119,58.6568,58.4222,58.4429,133048.0
2015-11-02 10:30:00,84.7,85.28,84.65,85.05,210412.0,58.4498,58.85,58.4153,58.6913,210412.0
2015-11-02 10:40:00,85.04,85.08,84.78,84.83,153816.0,58.6844,58.712,58.505,58.5395,153816.0
2015-11-02 10:50:00,84.86,84.99,84.77,84.94,76002.0,58.5602,58.6499,58.4981,58.6154,76002.0
2015-11-02 11:00:00,84.91,85.38,84.81,85.23,164400.0,58.5947,58.919,58.5257,58.8155,164400.0
2015-11-02 11:10:00,85.23,85.28,84.95,85.24,103756.0,58.8155,58.85,58.6223,58.8224,103756.0
2015-11-02 11:20:00,85.24,85.27,85.01,85.11,51749.0,58.8224,58.8431,58.6637,58.7327,51749.0
2015-11-02 11:30:00,85.11,85.4,85.1,85.29,75730.0,58.7327,58.9328,58.7258,58.8569,75730.0
2015-11-02 11:40:00,85.31,85.37,85.14,85.33,61580.0,58.8707,58.9121,58.7534,58.8845,61580.0
2015-11-02 11:50:00,85.34,85.37,85.22,85.31,64362.0,58.8914,58.9121,58.8086,58.8707,64362.0
2015-11-02 12:00:00,85.31,85.38,85.05,85.14,80817.0,58.8707,58.919,58.6913,58.7534,80817.0
2015-11-02 12:10:00,85.12,85.17,85.03,85.07,52757.0,58.7396,58.7741,58.6775,58.7051,52757.0
2015-11-02 12:20:00,85.08,85.09,84.89,84.89,119898.0,58.712,58.7189,58.5809,58.5809,119898.0
2015-11-02 12:30:00,84.88,84.92,84.75,84.91,69390.0,58.574,58.6016,58.4843,58.5947,69390.0
2015-11-02 12:40:00,84.9,85.12,84.85,85.1,49161.0,58.5878,58.7396,58.5533,58.7258,49161.0
2015-11-02 12:50:00,85.08,85.1,84.94,85.05,61735.0,58.712,58.7258,58.6154,58.6913,61735.0
2015-11-02 13:00:00,85.06,85.1,84.9,84.92,45976.0,58.6982,58.7258,58.5878,58.6016,45976.0
2015-11-02 13:10:00,84.93,85.0,84.73,84.74,71623.0,58.6085,58.6568,58.4705,58.4774,71623.0
2015-11-02 13:20:00,84.74,84.91,84.61,84.73,510477.0,58.4774,58.5947,58.3877,58.4705,510477.0
2015-11-02 13:30:00,84.73,84.75,84.6,84.66,145597.0,58.4705,58.4843,58.3807,58.4222,145597.0
2015-11-02 13:40:00,84.65,84.78,84.55,84.75,59263.0,58.4153,58.505,58.3462,58.4843,59263.0
2015-11-02 13:50:00,84.75,84.81,84.7,84.8,61244.0,58.4843,58.5257,58.4498,58.5188,61244.0
2015-11-02 14:00:00,84.8,84.92,84.68,84.7,109812.0,58.5188,58.6016,58.436,58.4498,109812.0
2015-11-02 14:10:00,84.68,84.79,84.55,84.72,123099.0,58.436,58.5119,58.3462,58.4636,123099.0
2015-11-02 14:20:00,84.73,85.0,84.73,84.92,102463.0,58.4705,58.6568,58.4705,58.6016,102463.0
2015-11-02 14:30:00,84.89,85.02,84.87,85.01,70375.0,58.5809,58.6706,58.5671,58.6637,70375.0
2015-11-02 14:40:00,85.02,85.17,85.01,85.15,97434.0,58.6706,58.7741,58.6637,58.7603,97434.0
2015-11-02 14:50:00,85.14,85.38,85.14,85.28,75119.0,58.7534,58.919,58.7534,58.85,75119.0
2015-11-02 15:00:00,85.27,85.6,85.23,85.6,175464.0,58.8431,59.0708,58.8155,59.0708,175464.0
2015-11-02 15:10:00,85.62,85.78,85.54,85.71,201242.0,59.0846,59.195,59.0294,59.1467,201242.0
2015-11-02 15:20:00,85.71,86.25,85.71,86.17,304450.0,59.1467,59.5194,59.1467,59.4642,304450.0
2015-11-02 15:30:00,86.18,86.45,86.1,86.42,421352.0,59.4711,59.6574,59.4159,59.6367,421352.0
2015-11-02 15:40:00,86.42,86.65,86.28,86.29,349100.0,59.6367,59.7954,59.5401,59.547,349100.0
2015-11-02 15:50:00,86.32,86.61,86.32,86.55,523031.0,59.5677,59.7678,59.5677,59.7264,523031.0
2015-11-03 09:30:00,86.44,86.47,86.01,86.25,197209.0,59.6505,59.6712,59.3538,59.5194,197209.0
2015-11-03 09:40:00,86.23,86.62,86.23,86.44,165279.0,59.5056,59.7747,59.5056,59.6505,165279.0
2015-11-03 09:50:00,86.45,87.1,86.45,87.1,222794.0,59.6574,60.1059,59.6574,60.1059,222794.0
2015-11-03 10:00:00,87.09,87.86,86.92,87.67,370568.0,60.099,60.6304,59.9817,60.4993,370568.0
2015-11-03 10:10:00,87.66,87.94,87.61,87.65,291705.0,60.4924,60.6856,60.4579,60.4855,291705.0
2015-11-03 10:20:00,87.65,87.95,87.52,87.61,180222.0,60.4855,60.6925,60.3958,60.4579,180222.0
2015-11-03 10:30:00,87.6,87.93,87.6,87.91,111636.0,60.451,60.6787,60.451,60.6649,111636.0
2015-11-03 10:40:00,87.92,88.88,87.74,88.85,314731.0,60.6718,61.3343,60.5476,61.3136,314731.0
2015-11-03 10:50:00,88.84,89.15,88.55,88.59,268241.0,61.3067,61.5206,61.1066,61.1342,268241.0
2015-11-03 11:00:00,88.59,88.63,87.98,88.28,161277.0,61.1342,61.1618,60.7132,60.9202,161277.0
2015-11-03 11:10:00,88.29,88.55,88.21,88.48,110807.0,60.9271,61.1066,60.8719,61.0583,110807.0
2015-11-03 11:20:00,88.48,88.56,88.32,88.44,132091.0,61.0583,61.1135,60.9478,61.0307,132091.0
2015-11-03 11:30:00,88.43,88.71,88.43,88.55,88981.0,61.0238,61.217,61.0238,61.1066,88981.0
2015-11-03 11:40:00,88.55,88.63,88.43,88.63,84470.0,61.1066,61.1618,61.0238,61.1618,84470.0
2015-11-03 11:50:00,88.61,88.61,88.37,88.44,366317.0,61.148,61.148,60.9824,61.0307,366317.0
2015-11-03 12:00:00,88.44,88.54,88.3,88.44,68992.0,61.0307,61.0997,60.934,61.0307,68992.0
2015-11-03 12:10:00,88.44,88.44,88.2,88.2,70068.0,61.0307,61.0307,60.865,60.865,70068.0
2015-11-03 12:20:00,88.2,88.33,88.2,88.28,107196.0,60.865,60.9547,60.865,60.9202,107196.0
2015-11-03 12:30:00,88.28,88.33,88.24,88.32,57600.0,60.9202,60.9547,60.8926,60.9478,57600.0
2015-11-03 12:40:00,88.31,88.33,88.25,88.32,51158.0,60.9409,60.9547,60.8995,60.9478,51158.0
2015-11-03 12:50:00,88.32,88.37,88.27,88.37,56241.0,60.9478,60.9824,60.9133,60.9824,56241.0
2015-11-03 13:00:00,88.38,88.54,88.36,88.5,72055.0,60.9893,61.0997,60.9754,61.0721,72055.0
2015-11-03 13:10:00,88.5,88.54,88.37,88.47,98231.0,61.0721,61.0997,60.9824,61.0514,98231.0
2015-11-03 13:20:00,88.46,88.49,88.28,88.29,64972.0,61.0445,61.0652,60.9202,60.9271,64972.0
2015-11-03 13:30:00,88.3,88.4,88.18,88.23,52748.0,60.934,61.0031,60.8512,60.8857,52748.0
2015-11-03 13:40:00,88.24,88.34,88.23,88.32,40324.0,60.8926,60.9616,60.8857,60.9478,40324.0
2015-11-03 13:50:00,88.33,88.37,88.21,88.22,51672.0,60.9547,60.9824,60.8719,60.8788,51672.0
2015-11-03 14:00:00,88.21,88.3,88.06,88.23,97977.0,60.8719,60.934,60.7684,60.8857,97977.0
2015-11-03 14:10:00,88.22,88.22,87.94,88.03,157219.0,60.8788,60.8788,60.6856,60.7477,157219.0
2015-11-03 14:20:00,88.03,88.1,87.89,88.06,124349.0,60.7477,60.796,60.6511,60.7684,124349.0
2015-11-03 14:30:00,88.06,88.1,87.92,87.96,136081.0,60.7684,60.796,60.6718,60.6994,136081.0
2015-11-03 14:40:00,87.95,88.0,87.76,87.88,93535.0,60.6925,60.727,60.5614,60.6442,93535.0
2015-11-03 14:50:00,87.88,87.9,87.59,87.69,91584.0,60.6442,60.658,60.4441,60.5131,91584.0
2015-11-03 15:00:00,87.67,87.8,87.65,87.75,78248.0,60.4993,60.589,60.4855,60.5545,78248.0
2015-11-03 15:10:00,87.77,87.85,87.75,87.81,93128.0,60.5683,60.6235,60.5545,60.5959,93128.0
2015-11-03 15:20:00,87.8,88.05,87.78,87.94,123754.0,60.589,60.7615,60.5752,60.6856,123754.0
2015-11-03 15:30:00,87.94,88.07,87.86,88.01,175036.0,60.6856,60.7753,60.6304,60.7339,175036.0
2015-11-03 15:40:00,88.0,88.09,87.98,88.03,203175.0,60.727,60.7891,60.7132,60.7477,203175.0
2015-11-03 15:50:00,88.02,88.28,87.99,88.23,721324.0,60.7408,60.9202,60.7201,60.8857,721324.0
2015-11-04 09:30:00,88.36,88.49,87.57,87.83,167273.0,60.9754,61.0652,60.4303,60.6097,167273.0
2015-11-04 09:40:00,87.83,87.91,87.13,87.13,146337.0,60.6097,60.6649,60.1267,60.1267,146337.0
2015-11-04 09:50:00,87.15,87.15,86.47,86.58,145097.0,60.1405,60.1405,59.6712,59.7471,145097.0
2015-11-04 10:00:00,86.65,86.85,86.52,86.77,92324.0,59.7954,59.9334,59.7057,59.8782,92324.0
2015-11-04 10:10:00,86.76,86.79,86.46,86.77,95997.0,59.8713,59.892,59.6643,59.8782,95997.0
2015-11-04 10:20:00,86.79,86.79,86.4,86.54,95138.0,59.892,59.892,59.6229,59.7195,95138.0
2015-11-04 10:30:00,86.55,86.91,86.5,86.84,77876.0,59.7264,59.9748,59.6919,59.9265,77876.0
2015-11-04 10:40:00,86.84,86.97,86.71,86.73,89848.0,59.9265,60.0162,59.8368,59.8506,89848.0
2015-11-04 10:50:00,86.73,86.83,86.67,86.76,75644.0,59.8506,59.9196,59.8092,59.8713,75644.0
2015-11-04 11:00:00,86.76,86.76,86.26,86.29,170695.0,59.8713,59.8713,59.5263,59.547,170695.0
2015-11-04 11:10:00,86.28,86.51,86.28,86.43,75111.0,59.5401,59.6988,59.5401,59.6436,75111.0
2015-11-04 11:20:00,86.42,86.53,86.11,86.21,78458.0,59.6367,59.7126,59.4228,59.4918,78458.0
2015-11-04 11:30:00,86.24,86.36,86.17,86.34,135355.0,59.5125,59.5953,59.4642,59.5815,135355.0
2015-11-04 11:40:00,86.34,86.49,86.22,86.27,85995.0,59.5815,59.685,59.4987,59.5332,85995.0
2015-11-04 11:50:00,86.25,86.39,86.24,86.32,67510.0,59.5194,59.616,59.5125,59.5677,67510.0
2015-11-04 12:00:00,86.32,86.46,86.24,86.45,55024.0,59.5677,59.6643,59.5125,59.6574,55024.0
2015-11-04 12:10:00,86.46,86.46,86.24,86.41,82251.0,59.6643,59.6643,59.5125,59.6298,82251.0
2015-11-04 12:20:00,86.41,86.44,86.33,86.34,37185.0,59.6298,59.6505,59.5746,59.5815,37185.0
2015-11-04 12:30:00,86.33,86.41,86.21,86.24,40056.0,59.5746,59.6298,59.4918,59.5125,40056.0
2015-11-04 12:40:00,86.21,86.26,86.14,86.25,42993.0,59.4918,59.5263,59.4435,59.5194,42993.0
2015-11-04 12:50:00,86.23,86.39,86.18,86.38,62070.0,59.5056,59.616,59.4711,59.6091,62070.0
2015-11-04 13:00:00,86.4,86.43,86.13,86.23,73095.0,59.6229,59.6436,59.4366,59.5056,73095.0
2015-11-04 13:10:00,86.24,86.27,86.06,86.11,53855.0,59.5125,59.5332,59.3883,59.4228,53855.0
2015-11-04 13:20:00,86.12,86.62,86.12,86.6,184771.0,59.4297,59.7747,59.4297,59.7609,184771.0
2015-11-04 13:30:00,86.61,86.75,86.52,86.71,48589.0,59.7678,59.8644,59.7057,59.8368,48589.0
2015-11-04 13:40:00,86.69,86.73,86.57,86.65,36085.0,59.823,59.8506,59.7402,59.7954,36085.0
2015-11-04 13:50:00,86.66,86.98,86.65,86.95,57264.0,59.8023,60.0231,59.7954,60.0024,57264.0
2015-11-04 14:00:00,86.94,87.02,86.9,86.98,66516.0,59.9955,60.0507,59.9679,60.0231,66516.0
2015-11-04 14:10:00,86.98,87.29,86.97,87.28,132769.0,60.0231,60.2371,60.0162,60.2302,132769.0
2015-11-04 14:20:00,87.3,87.3,87.1,87.17,82198.0,60.244,60.244,60.1059,60.1543,82198.0
2015-11-04 14:30:00,87.16,87.46,87.13,87.34,63166.0,60.1474,60.3544,60.1267,60.2716,63166.0
2015-11-04 14:40:00,87.34,87.38,87.2,87.28,159266.0,60.2716,60.2992,60.175,60.2302,159266.0
2015-11-04 14:50:00,87.29,87.42,87.23,87.4,44598.0,60.2371,60.3268,60.1957,60.313,44598.0
2015-11-04 15:00:00,87.4,87.41,87.04,87.1,52780.0,60.313,60.3199,60.0645,60.1059,52780.0
2015-11-04 15:10:00,87.1,87.2,87.06,87.2,65304.0,60.1059,60.175,60.0783,60.175,65304.0
2015-11-04 15:20:00,87.2,87.42,87.19,87.31,191742.0,60.175,60.3268,60.1681,60.2509,191742.0
2015-11-04 15:30:00,87.31,87.36,87.18,87.31,98313.0,60.2509,60.2854,60.1612,60.2509,98313.0
2015-11-04 15:40:00,87.31,87.33,87.15,87.29,456744.0,60.2509,60.2647,60.1405,60.2371,456744.0
2015-11-04 15:50:00,87.3,87.59,87.29,87.49,408119.0,60.244,60.4441,60.2371,60.3751,408119.0
2015-11-05 09:30:00,87.72,87.72,87.01,87.09,186899.0,60.5338,60.5338,60.0438,60.099,186899.0
2015-11-05 09:40:00,87.08,87.12,86.64,86.82,37381.0,60.0921,60.1198,59.7885,59.9127,37381.0
2015-11-05 09:50:00,86.79,86.87,86.58,86.84,81663.0,59.892,59.9472,59.7471,59.9265,81663.0
2015-11-05 10:00:00,86.84,86.87,86.6,86.66,123189.0,59.9265,59.9472,59.7609,59.8023,123189.0
2015-11-05 10:10:00,86.65,86.76,86.61,86.73,105393.0,59.7954,59.8713,59.7678,59.8506,105393.0
2015-11-05 10:20:00,86.75,86.78,86.66,86.68,89933.0,59.8644,59.8851,59.8023,59.8161,89933.0
2015-11-05 10:30:00,86.73,86.73,86.42,86.5,81557.0,59.8506,59.8506,59.6367,59.6919,81557.0
2015-11-05 10:40:00,86.48,86.63,86.35,86.51,88317.0,59.6781,59.7816,59.5884,59.6988,88317.0
2015-11-05 10:50:00,86.51,86.52,86.28,86.28,42791.0,59.6988,59.7057,59.5401,59.5401,42791.0
2015-11-05 11:00:00,86.3,86.47,86.27,86.27,41692.0,59.5539,59.6712,59.5332,59.5332,41692.0
2015-11-05 11:10:00,86.27,86.37,86.27,86.28,63050.0,59.5332,59.6022,59.5332,59.5401,63050.0
2015-11-05 11:20:00,86.3,86.34,86.11,86.22,61629.0,59.5539,59.5815,59.4228,59.4987,61629.0
2015-11-05 11:30:00,86.21,86.24,85.64,85.78,122527.0,59.4918,59.5125,59.0984,59.195,122527.0
2015-11-05 11:40:00,85.75,86.01,85.65,85.99,110118.0,59.1743,59.3538,59.1053,59.34,110118.0
2015-11-05 11:50:00,86.03,86.04,85.87,86.01,44103.0,59.3676,59.3745,59.2572,59.3538,44103.0
2015-11-05 12:00:00,86.0,86.33,85.98,86.08,43735.0,59.3469,59.5746,59.3331,59.4021,43735.0
2015-11-05 12:10:00,86.09,86.14,85.83,85.87,51329.0,59.409,59.4435,59.2295,59.2572,51329.0
2015-11-05 12:20:00,85.91,86.03,85.83,85.96,36488.0,59.2848,59.3676,59.2295,59.3193,36488.0
2015-11-05 12:30:00,85.94,86.0,85.91,85.92,39644.0,59.3055,59.3469,59.2848,59.2917,39644.0
2015-11-05 12:40:00,85.92,85.95,85.73,85.79,54240.0,59.2917,59.3124,59.1605,59.2019,54240.0
2015-11-05 12:50:00,85.81,85.94,85.7,85.89,30611.0,59.2157,59.3055,59.1398,59.271,30611.0
2015-11-05 13:00:00,85.9,85.94,85.83,85.87,33321.0,59.2779,59.3055,59.2295,59.2572,33321.0
2015-11-05 13:10:00,85.88,85.93,85.81,85.86,37472.0,59.2641,59.2986,59.2157,59.2502,37472.0
2015-11-05 13:20:00,85.84,85.92,85.8,85.81,38967.0,59.2364,59.2917,59.2088,59.2157,38967.0
2015-11-05 13:30:00,85.83,85.95,85.83,85.91,31021.0,59.2295,59.3124,59.2295,59.2848,31021.0
2015-11-05 13:40:00,85.91,85.95,85.77,85.83,33002.0,59.2848,59.3124,59.1881,59.2295,33002.0
2015-11-05 13:50:00,85.83,86.02,85.79,85.94,36938.0,59.2295,59.3607,59.2019,59.3055,36938.0
2015-11-05 14:00:00,85.97,86.0,85.81,85.88,53712.0,59.3262,59.3469,59.2157,59.2641,53712.0
2015-11-05 14:10:00,85.89,85.96,85.82,85.85,80519.0,59.271,59.3193,59.2226,59.2433,80519.0
2015-11-05 14:20:00,85.84,85.94,85.83,85.92,35349.0,59.2364,59.3055,59.2295,59.2917,35349.0
2015-11-05 14:30:00,85.92,85.94,85.86,85.87,48424.0,59.2917,59.3055,59.2502,59.2572,48424.0
2015-11-05 14:40:00,85.86,85.91,85.86,85.9,34629.0,59.2502,59.2848,59.2502,59.2779,34629.0
2015-11-05 14:50:00,85.9,85.92,85.85,85.88,59428.0,59.2779,59.2917,59.2433,59.2641,59428.0
2015-11-05 15:00:00,85.89,85.92,85.78,85.81,47891.0,59.271,59.2917,59.195,59.2157,47891.0
2015-11-05 15:10:00,85.8,85.95,85.7,85.94,63068.0,59.2088,59.3124,59.1398,59.3055,63068.0
2015-11-05 15:20:00,85.95,86.12,85.93,85.98,106750.0,59.3124,59.4297,59.2986,59.3331,106750.0
2015-11-05 15:30:00,85.99,86.04,85.93,85.95,144159.0,59.34,59.3745,59.2986,59.3124,144159.0
2015-11-05 15:40:00,85.96,86.04,85.89,85.99,157233.0,59.3193,59.3745,59.271,59.34,157233.0
2015-11-05 15:50:00,85.98,86.13,85.91,85.95,299062.0,59.3331,59.4366,59.2848,59.3124,299062.0
2015-11-06 09:30:00,85.7,85.92,85.1,85.22,384637.0,59.1398,59.2917,58.7258,58.8086,384637.0
2015-11-06 09:40:00,85.26,85.38,85.12,85.28,105631.0,58.8362,58.919,58.7396,58.85,105631.0
2015-11-06 09:50:00,85.26,85.37,85.09,85.15,80059.0,58.8362,58.9121,58.7189,58.7603,80059.0
2015-11-06 10:00:00,85.16,85.17,84.4,84.5,240930.0,58.7672,58.7741,58.2427,58.3117,240930.0
2015-11-06 10:10:00,84.49,84.57,84.26,84.5,191058.0,58.3048,58.36,58.1461,58.3117,191058.0
2015-11-06 10:20:00,84.49,84.54,83.78,83.9,226590.0,58.3048,58.3393,57.8149,57.8977,226590.0
2015-11-06 10:30:00,83.9,84.5,83.76,84.47,311269.0,57.8977,58.3117,57.8011,58.291,311269.0
2015-11-06 10:40:00,84.48,84.69,84.13,84.19,146883.0,58.2979,58.4429,58.0564,58.0978,146883.0
2015-11-06 10:50:00,84.2,84.47,84.15,84.47,181606.0,58.1047,58.291,58.0702,58.291,181606.0
2015-11-06 11:00:00,84.45,84.54,84.19,84.28,156664.0,58.2772,58.3393,58.0978,58.1599,156664.0
2015-11-06 11:10:00,84.27,84.58,84.27,84.56,154975.0,58.153,58.3669,58.153,58.3531,154975.0
2015-11-06 11:20:00,84.58,84.6,84.45,84.54,157426.0,58.3669,58.3807,58.2772,58.3393,157426.0
2015-11-06 11:30:00,84.57,84.98,84.56,84.94,127705.0,58.36,58.643,58.3531,58.6154,127705.0
2015-11-06 11:40:00,84.94,85.08,84.87,84.9,90154.0,58.6154,58.712,58.5671,58.5878,90154.0
2015-11-06 11:50:00,84.89,85.05,84.87,84.89,143040.0,58.5809,58.6913,58.5671,58.5809,143040.0
2015-11-06 12:00:00,84.89,84.96,84.57,84.6,75564.0,58.5809,58.6292,58.36,58.3807,75564.0
2015-11-06 12:10:00,84.6,84.85,84.53,84.63,66159.0,58.3807,58.5533,58.3324,58.4015,66159.0
2015-11-06 12:20:00,84.65,84.65,84.38,84.53,60134.0,58.4153,58.4153,58.2289,58.3324,60134.0
2015-11-06 12:30:00,84.55,84.69,84.44,84.5,71091.0,58.3462,58.4429,58.2703,58.3117,71091.0
2015-11-06 12:40:00,84.51,84.8,84.47,84.7,58259.0,58.3186,58.5188,58.291,58.4498,58259.0
2015-11-06 12:50:00,84.71,84.81,84.67,84.81,40589.0,58.4567,58.5257,58.4291,58.5257,40589.0
2015-11-06 13:00:00,84.79,85.0,84.77,84.83,53867.0,58.5119,58.6568,58.4981,58.5395,53867.0
2015-11-06 13:10:00,84.82,84.92,84.76,84.92,44628.0,58.5326,58.6016,58.4912,58.6016,44628.0
2015-11-06 13:20:00,84.93,85.01,84.8,84.82,147881.0,58.6085,58.6637,58.5188,58.5326,147881.0
2015-11-06 13:30:00,84.87,84.88,84.75,84.84,35433.0,58.5671,58.574,58.4843,58.5464,35433.0
2015-11-06 13:40:00,84.86,84.96,84.77,84.84,54888.0,58.5602,58.6292,58.4981,58.5464,54888.0
2015-11-06 13:50:00,84.85,84.95,84.78,84.9,70221.0,58.5533,58.6223,58.505,58.5878,70221.0
2015-11-06 14:00:00,84.89,85.03,84.8,84.85,74810.0,58.5809,58.6775,58.5188,58.5533,74810.0
2015-11-06 14:10:00,84.86,84.97,84.81,84.87,48835.0,58.5602,58.6361,58.5257,58.5671,48835.0
2015-11-06 14:20:00,84.86,84.98,84.72,84.87,148128.0,58.5602,58.643,58.4636,58.5671,148128.0
2015-11-06 14:30:00,84.86,84.87,84.5,84.51,84388.0,58.5602,58.5671,58.3117,58.3186,84388.0
2015-11-06 14:40:00,84.52,84.61,84.45,84.54,74906.0,58.3255,58.3877,58.2772,58.3393,74906.0
2015-11-06 14:50:00,84.54,84.56,84.44,84.53,92431.0,58.3393,58.3531,58.2703,58.3324,92431.0
2015-11-06 15:00:00,84.51,84.54,84.4,84.43,214444.0,58.3186,58.3393,58.2427,58.2634,214444.0
2015-11-06 15:10:00,84.42,84.5,84.35,84.45,123662.0,58.2565,58.3117,58.2082,58.2772,123662.0
2015-11-06 15:20:00,84.45,84.55,84.37,84.51,167228.0,58.2772,58.3462,58.222,58.3186,167228.0
2015-11-06 15:30:00,84.51,84.81,84.51,84.74,198615.0,58.3186,58.5257,58.3186,58.4774,198615.0
2015-11-06 15:40:00,84.74,84.81,84.67,84.7,189056.0,58.4774,58.5257,58.4291,58.4498,189056.0
2015-11-06 15:50:00,84.71,84.86,84.64,84.67,423735.0,58.4567,58.5602,58.4084,58.4291,423735.0
2015-11-09 09:30:00,84.27,84.37,83.64,84.01,161387.0,58.153,58.222,57.7183,57.9736,161387.0
2015-11-09 09:40:00,84.01,84.07,83.56,83.73,72299.0,57.9736,58.015,57.6631,57.7804,72299.0
2015-11-09 09:50:00,83.73,83.82,83.48,83.61,107335.0,57.7804,57.8425,57.6079,57.6976,107335.0
2015-11-09 10:00:00,83.61,83.81,83.36,83.45,74254.0,57.6976,57.8356,57.5251,57.5872,74254.0
2015-11-09 10:10:00,83.48,83.5,83.31,83.34,52490.0,57.6079,57.6217,57.4905,57.5112,52490.0
2015-11-09 10:20:00,83.33,83.33,83.01,83.1,113956.0,57.5043,57.5043,57.2835,57.3456,113956.0
2015-11-09 10:30:00,83.14,83.32,83.02,83.29,55882.0,57.3732,57.4974,57.2904,57.4767,55882.0
2015-11-09 10:40:00,83.29,83.38,83.24,83.34,63553.0,57.4767,57.5389,57.4422,57.5112,63553.0
2015-11-09 10:50:00,83.35,83.51,83.31,83.4,54976.0,57.5181,57.6286,57.4905,57.5527,54976.0
2015-11-09 11:00:00,83.4,83.4,83.05,83.05,39058.0,57.5527,57.5527,57.3111,57.3111,39058.0
2015-11-09 11:10:00,83.06,83.13,82.7,82.85,107733.0,57.318,57.3663,57.0696,57.1731,107733.0
2015-11-09 11:20:00,82.84,82.9,82.72,82.72,62816.0,57.1662,57.2076,57.0834,57.0834,62816.0
2015-11-09 11:30:00,82.74,82.86,82.72,82.84,37872.0,57.0972,57.18,57.0834,57.1662,37872.0
2015-11-09 11:40:00,82.84,82.86,82.54,82.59,57535.0,57.1662,57.18,56.9592,56.9937,57535.0
2015-11-09 11:50:00,82.61,82.65,82.52,82.61,57629.0,57.0075,57.0351,56.9454,57.0075,57629.0
2015-11-09 12:00:00,82.63,82.65,82.44,82.62,82343.0,57.0213,57.0351,56.8902,57.0144,82343.0
2015-11-09 12:10:00,82.6,82.75,82.54,82.74,49225.0,57.0006,57.1041,56.9592,57.0972,49225.0
2015-11-09 12:20:00,82.75,82.85,82.67,82.83,33139.0,57.1041,57.1731,57.0489,57.1593,33139.0
2015-11-09 12:30:00,82.84,82.86,82.76,82.85,33788.0,57.1662,57.18,57.111,57.1731,33788.0
2015-11-09 12:40:00,82.86,82.97,82.86,82.93,18168.0,57.18,57.2559,57.18,57.2283,18168.0
2015-11-09 12:50:00,82.94,82.95,82.69,82.83,100081.0,57.2352,57.2421,57.0627,57.1593,100081.0
2015-11-09 13:00:00,82.84,82.87,82.61,82.66,35202.0,57.1662,57.1869,57.0075,57.042,35202.0
2015-11-09 13:10:00,82.67,82.73,82.61,82.73,20061.0,57.0489,57.0903,57.0075,57.0903,20061.0
2015-11-09 13:20:00,82.69,82.95,82.66,82.94,67573.0,57.0627,57.2421,57.042,57.2352,67573.0
2015-11-09 13:30:00,82.96,83.2,82.94,83.2,58912.0,57.249,57.4146,57.2352,57.4146,58912.0
2015-11-09 13:40:00,83.18,83.28,83.07,83.2,182268.0,57.4008,57.4698,57.3249,57.4146,182268.0
2015-11-09 13:50:00,83.2,83.21,83.03,83.15,85938.0,57.4146,57.4215,57.2973,57.3801,85938.0
2015-11-09 14:00:00,83.16,83.31,83.08,83.27,49268.0,57.387,57.4905,57.3318,57.4629,49268.0
2015-11-09 14:10:00,83.28,83.29,83.14,83.21,33794.0,57.4698,57.4767,57.3732,57.4215,33794.0
2015-11-09 14:20:00,83.2,83.33,83.18,83.24,51823.0,57.4146,57.5043,57.4008,57.4422,51823.0
2015-11-09 14:30:00,83.22,83.29,83.21,83.27,46162.0,57.4284,57.4767,57.4215,57.4629,46162.0
2015-11-09 14:40:00,83.25,83.37,83.24,83.34,62004.0,57.4491,57.532,57.4422,57.5112,62004.0
2015-11-09 14:50:00,83.35,83.4,83.31,83.33,65364.0,57.5181,57.5527,57.4905,57.5043,65364.0
2015-11-09 15:00:00,83.33,83.38,83.24,83.3,56870.0,57.5043,57.5389,57.4422,57.4836,56870.0
2015-11-09 15:10:00,83.3,83.3,83.11,83.15,139649.0,57.4836,57.4836,57.3525,57.3801,139649.0
2015-11-09 15:20:00,83.14,83.3,83.02,83.28,99474.0,57.3732,57.4836,57.2904,57.4698,99474.0
2015-11-09 15:30:00,83.28,83.54,83.25,83.53,139277.0,57.4698,57.6493,57.4491,57.6424,139277.0
2015-11-09 15:40:00,83.53,83.9,83.53,83.83,131492.0,57.6424,57.8977,57.6424,57.8494,131492.0
2015-11-09 15:50:00,83.84,83.88,83.42,83.44,439857.0,57.8563,57.8839,57.5665,57.5803,439857.0
2015-11-10 09:30:00,83.83,84.09,83.51,84.04,95227.0,57.8494,58.0288,57.6286,57.9943,95227.0
2015-11-10 09:40:00,84.06,84.3,83.87,84.24,91133.0,58.0081,58.1737,57.877,58.1323,91133.0
2015-11-10 09:50:00,84.25,84.6,84.13,84.6,122791.0,58.1392,58.3807,58.0564,58.3807,122791.0
2015-11-10 10:00:00,84.53,84.79,84.53,84.59,137862.0,58.3324,58.5119,58.3324,58.3738,137862.0
2015-11-10 10:10:00,84.58,84.71,84.4,84.45,94542.0,58.3669,58.4567,58.2427,58.2772,94542.0
2015-11-10 10:20:00,84.46,84.62,84.36,84.49,134491.0,58.2841,58.3946,58.2151,58.3048,134491.0
2015-11-10 10:30:00,84.49,84.57,84.3,84.35,46804.0,58.3048,58.36,58.1737,58.2082,46804.0
2015-11-10 10:40:00,84.33,84.35,84.05,84.08,23641.0,58.1944,58.2082,58.0012,58.0219,23641.0
2015-11-10 10:50:00,84.07,84.07,83.8,83.84,47368.0,58.015,58.015,57.8287,57.8563,47368.0
2015-11-10 11:00:00,83.84,84.42,83.81,84.0,115242.0,57.8563,58.2565,57.8356,57.9667,115242.0
2015-11-10 11:10:00,84.0,84.02,83.68,83.92,57758.0,57.9667,57.9805,57.7459,57.9115,57758.0
2015-11-10 11:20:00,83.93,84.05,83.85,83.9,117812.0,57.9184,58.0012,57.8632,57.8977,117812.0
2015-11-10 11:30:00,83.91,84.07,83.9,83.99,63740.0,57.9046,58.015,57.8977,57.9598,63740.0
2015-11-10 11:40:00,83.99,84.09,83.94,83.96,36372.0,57.9598,58.0288,57.9253,57.9391,36372.0
2015-11-10 11:50:00,83.93,83.98,83.85,83.9,69872.0,57.9184,57.9529,57.8632,57.8977,69872.0
2015-11-10 12:00:00,83.9,83.9,83.79,83.85,41059.0,57.8977,57.8977,57.8218,57.8632,41059.0
2015-11-10 12:10:00,83.85,83.9,83.77,83.86,59779.0,57.8632,57.8977,57.808,57.8701,59779.0
2015-11-10 12:20:00,83.86,83.89,83.78,83.78,51028.0,57.8701,57.8908,57.8149,57.8149,51028.0
2015-11-10 12:30:00,83.77,83.81,83.71,83.76,151288.0,57.808,57.8356,57.7666,57.8011,151288.0
2015-11-10 12:40:00,83.75,83.77,83.69,83.77,34832.0,57.7942,57.808,57.7528,57.808,34832.0
2015-11-10 12:50:00,83.77,83.86,83.74,83.74,38134.0,57.808,57.8701,57.7873,57.7873,38134.0
2015-11-10 13:00:00,83.73,83.82,83.67,83.67,38126.0,57.7804,57.8425,57.739,57.739,38126.0
2015-11-10 13:10:00,83.67,83.69,83.58,83.59,37554.0,57.739,57.7528,57.6769,57.6838,37554.0
2015-11-10 13:20:00,83.59,83.64,83.46,83.54,43824.0,57.6838,57.7183,57.5941,57.6493,43824.0
2015-11-10 13:30:00,83.56,83.64,83.52,83.62,23696.0,57.6631,57.7183,57.6355,57.7045,23696.0
2015-11-10 13:40:00,83.63,83.71,83.6,83.65,31042.0,57.7114,57.7666,57.6907,57.7252,31042.0
2015-11-10 13:50:00,83.65,83.77,83.61,83.77,33987.0,57.7252,57.808,57.6976,57.808,33987.0
2015-11-10 14:00:00,83.78,83.84,83.69,83.7,34888.0,57.8149,57.8563,57.7528,57.7597,34888.0
2015-11-10 14:10:00,83.7,83.85,83.7,83.74,88571.0,57.7597,57.8632,57.7597,57.7873,88571.0
2015-11-10 14:20:00,83.75,83.75,83.67,83.73,46671.0,57.7942,57.7942,57.739,57.7804,46671.0
2015-11-10 14:30:00,83.71,83.76,83.67,83.69,59214.0,57.7666,57.8011,57.739,57.7528,59214.0
2015-11-10 14:40:00,83.68,83.85,83.68,83.79,107981.0,57.7459,57.8632,57.7459,57.8218,107981.0
2015-11-10 14:50:00,83.8,83.82,83.69,83.69,58330.0,57.8287,57.8425,57.7528,57.7528,58330.0
2015-11-10 15:00:00,83.68,83.73,83.62,83.65,58693.0,57.7459,57.7804,57.7045,57.7252,58693.0
2015-11-10 15:10:00,83.65,83.66,83.43,83.43,207859.0,57.7252,57.7321,57.5734,57.5734,207859.0
2015-11-10 15:20:00,83.44,83.49,83.35,83.48,101748.0,57.5803,57.6148,57.5181,57.6079,101748.0
2015-11-10 15:30:00,83.46,83.51,83.28,83.3,112084.0,57.5941,57.6286,57.4698,57.4836,112084.0
2015-11-10 15:40:00,83.31,83.52,83.26,83.45,432811.0,57.4905,57.6355,57.456,57.5872,432811.0
2015-11-10 15:50:00,83.44,83.55,83.29,83.55,608431.0,57.5803,57.6562,57.4767,57.6562,608431.0
2015-11-11 09:30:00,83.71,83.86,83.01,83.02,99612.0,57.7666,57.8701,57.2835,57.2904,99612.0
2015-11-11 09:40:00,83.0,83.08,82.85,82.85,91424.0,57.2766,57.3318,57.1731,57.1731,91424.0
2015-11-11 09:50:00,82.89,83.07,82.41,82.44,112917.0,57.2007,57.3249,56.8695,56.8902,112917.0
2015-11-11 10:00:00,82.42,82.58,82.26,82.5,186226.0,56.8764,56.9868,56.766,56.9316,186226.0
2015-11-11 10:10:00,82.48,82.54,82.35,82.43,102572.0,56.9178,56.9592,56.8281,56.8833,102572.0
2015-11-11 10:20:00,82.44,82.58,82.37,82.48,85904.0,56.8902,56.9868,56.8419,56.9178,85904.0
2015-11-11 10:30:00,82.47,82.48,82.16,82.21,170861.0,56.9109,56.9178,56.697,56.7315,170861.0
2015-11-11 10:40:00,82.2,82.2,82.03,82.04,102130.0,56.7246,56.7246,56.6072,56.6141,102130.0
2015-11-11 10:50:00,82.03,82.07,81.7,82.02,252386.0,56.6072,56.6348,56.3795,56.6003,252386.0
2015-11-11 11:00:00,82.02,82.15,81.88,82.0,56285.0,56.6003,56.6901,56.5037,56.5865,56285.0
2015-11-11 11:10:00,81.99,82.24,81.9,82.18,61449.0,56.5796,56.7522,56.5175,56.7108,61449.0
2015-11-11 11:20:00,82.17,82.21,82.06,82.18,47296.0,56.7039,56.7315,56.6279,56.7108,47296.0
2015-11-11 11:30:00,82.2,82.25,82.11,82.17,94026.0,56.7246,56.7591,56.6625,56.7039,94026.0
2015-11-11 11:40:00,82.19,82.23,82.11,82.19,83512.0,56.7177,56.7453,56.6625,56.7177,83512.0
2015-11-11 11:50:00,82.19,82.22,82.13,82.19,75006.0,56.7177,56.7384,56.6763,56.7177,75006.0
2015-11-11 12:00:00,82.17,82.19,82.06,82.14,53002.0,56.7039,56.7177,56.6279,56.6832,53002.0
2015-11-11 12:10:00,82.14,82.25,82.1,82.25,101881.0,56.6832,56.7591,56.6555,56.7591,101881.0
2015-11-11 12:20:00,82.25,82.53,82.2,82.47,100934.0,56.7591,56.9523,56.7246,56.9109,100934.0
2015-11-11 12:30:00,82.47,82.61,82.36,82.54,86793.0,56.9109,57.0075,56.835,56.9592,86793.0
2015-11-11 12:40:00,82.56,82.64,82.35,82.36,58236.0,56.973,57.0282,56.8281,56.835,58236.0
2015-11-11 12:50:00,82.36,82.38,82.15,82.23,79220.0,56.835,56.8488,56.6901,56.7453,79220.0
2015-11-11 13:00:00,82.23,82.23,82.04,82.05,50799.0,56.7453,56.7453,56.6141,56.621,50799.0
2015-11-11 13:10:00,82.05,82.06,82.0,82.04,165968.0,56.621,56.6279,56.5865,56.6141,165968.0
2015-11-11 13:20:00,82.04,82.14,82.0,82.03,81653.0,56.6141,56.6832,56.5865,56.6072,81653.0
2015-11-11 13:30:00,82.03,82.08,81.99,82.05,79940.0,56.6072,56.6417,56.5796,56.621,79940.0
2015-11-11 13:40:00,82.06,82.18,82.04,82.17,50095.0,56.6279,56.7108,56.6141,56.7039,50095.0
2015-11-11 13:50:00,82.17,82.21,82.0,82.02,63546.0,56.7039,56.7315,56.5865,56.6003,63546.0
2015-11-11 14:00:00,82.01,82.13,82.0,82.09,100723.0,56.5934,56.6763,56.5865,56.6486,100723.0
2015-11-11 14:10:00,82.08,82.21,82.05,82.21,35772.0,56.6417,56.7315,56.621,56.7315,35772.0
2015-11-11 14:20:00,82.2,82.2,82.07,82.14,71978.0,56.7246,56.7246,56.6348,56.6832,71978.0
2015-11-11 14:30:00,82.15,82.18,82.0,82.01,79460.0,56.6901,56.7108,56.5865,56.5934,79460.0
2015-11-11 14:40:00,82.01,82.19,82.0,82.14,152073.0,56.5934,56.7177,56.5865,56.6832,152073.0
2015-11-11 14:50:00,82.13,82.17,82.0,82.0,199652.0,56.6763,56.7039,56.5865,56.5865,199652.0
2015-11-11 15:00:00,82.0,82.05,81.89,81.9,190050.0,56.5865,56.621,56.5106,56.5175,190050.0
2015-11-11 15:10:00,81.88,81.96,81.81,81.83,143894.0,56.5037,56.5589,56.4554,56.4692,143894.0
2015-11-11 15:20:00,81.84,81.94,81.81,81.93,83661.0,56.4761,56.5451,56.4554,56.5382,83661.0
2015-11-11 15:30:00,81.94,81.99,81.79,81.8,162283.0,56.5451,56.5796,56.4416,56.4485,162283.0
2015-11-11 15:40:00,81.8,81.85,81.71,81.71,217792.0,56.4485,56.483,56.3864,56.3864,217792.0
2015-11-11 15:50:00,81.82,81.97,81.72,81.79,481683.0,56.4623,56.5658,56.3933,56.4416,481683.0
2015-11-12 09:30:00,81.67,81.94,80.84,80.93,214400.0,56.6112,56.7983,56.0358,56.0982,214400.0
2015-11-12 09:40:00,80.93,81.07,80.77,80.94,176358.0,56.0982,56.1953,55.9873,56.1052,176358.0
2015-11-12 09:50:00,80.93,80.95,80.35,80.73,206941.0,56.0982,56.1121,55.6962,55.9596,206941.0
2015-11-12 10:00:00,80.72,81.04,80.59,80.7,185257.0,55.9527,56.1745,55.8625,55.9388,185257.0
2015-11-12 10:10:00,80.69,81.03,80.59,81.03,225349.0,55.9319,56.1675,55.8625,56.1675,225349.0
2015-11-12 10:20:00,81.03,81.03,80.69,80.74,93144.0,56.1675,56.1675,55.9319,55.9665,93144.0
2015-11-12 10:30:00,80.7,80.72,80.46,80.59,127850.0,55.9388,55.9527,55.7724,55.8625,127850.0
2015-11-12 10:40:00,80.6,80.61,80.15,80.22,174466.0,55.8695,55.8764,55.5576,55.6061,174466.0
2015-11-12 10:50:00,80.2,80.74,80.15,80.6,193670.0,55.5922,55.9665,55.5576,55.8695,193670.0
2015-11-12 11:00:00,80.6,80.64,80.28,80.38,91752.0,55.8695,55.8972,55.6477,55.717,91752.0
2015-11-12 11:10:00,80.39,80.8,80.31,80.72,92722.0,55.7239,56.0081,55.6685,55.9527,92722.0
2015-11-12 11:20:00,80.74,81.0,80.74,80.92,152559.0,55.9665,56.1467,55.9665,56.0913,152559.0
2015-11-12 11:30:00,80.93,80.93,80.66,80.7,79647.0,56.0982,56.0982,55.9111,55.9388,79647.0
2015-11-12 11:40:00,80.71,80.78,80.62,80.75,84265.0,55.9457,55.9942,55.8833,55.9735,84265.0
2015-11-12 11:50:00,80.74,81.02,80.67,80.99,55541.0,55.9665,56.1606,55.918,56.1398,55541.0
2015-11-12 12:00:00,80.99,81.08,80.75,80.82,61349.0,56.1398,56.2022,55.9735,56.022,61349.0
2015-11-12 12:10:00,80.82,80.92,80.57,80.63,74639.0,56.022,56.0913,55.8487,55.8903,74639.0
2015-11-12 12:20:00,80.64,80.75,80.53,80.73,68684.0,55.8972,55.9735,55.821,55.9596,68684.0
2015-11-12 12:30:00,80.73,80.81,80.64,80.73,30868.0,55.9596,56.015,55.8972,55.9596,30868.0
2015-11-12 12:40:00,80.72,80.88,80.71,80.86,59345.0,55.9527,56.0636,55.9457,56.0497,59345.0
2015-11-12 12:50:00,80.86,81.03,80.82,80.85,86478.0,56.0497,56.1675,56.022,56.0428,86478.0
2015-11-12 13:00:00,80.86,80.95,80.84,80.87,56786.0,56.0497,56.1121,56.0358,56.0566,56786.0
2015-11-12 13:10:00,80.87,81.0,80.79,80.99,77880.0,56.0566,56.1467,56.0012,56.1398,77880.0
2015-11-12 13:20:00,80.98,81.05,80.91,80.94,55250.0,56.1329,56.1814,56.0844,56.1052,55250.0
2015-11-12 13:30:00,80.95,81.08,80.93,81.07,67544.0,56.1121,56.2022,56.0982,56.1953,67544.0
2015-11-12 13:40:00,81.08,81.08,80.98,80.99,111990.0,56.2022,56.2022,56.1329,56.1398,111990.0
2015-11-12 13:50:00,80.99,81.01,80.85,80.95,75349.0,56.1398,56.1537,56.0428,56.1121,75349.0
2015-11-12 14:00:00,80.95,81.07,80.93,81.04,172314.0,56.1121,56.1953,56.0982,56.1745,172314.0
2015-11-12 14:10:00,81.03,81.05,80.98,81.01,68308.0,56.1675,56.1814,56.1329,56.1537,68308.0
2015-11-12 14:20:00,81.02,81.07,80.9,81.07,79112.0,56.1606,56.1953,56.0774,56.1953,79112.0
2015-11-12 14:30:00,81.06,81.06,80.84,80.84,63420.0,56.1883,56.1883,56.0358,56.0358,63420.0
2015-11-12 14:40:00,80.84,80.88,80.62,80.64,66738.0,56.0358,56.0636,55.8833,55.8972,66738.0
2015-11-12 14:50:00,80.65,80.7,80.5,80.62,74593.0,55.9041,55.9388,55.8002,55.8833,74593.0
2015-11-12 15:00:00,80.61,80.82,80.56,80.62,103927.0,55.8764,56.022,55.8418,55.8833,103927.0
2015-11-12 15:10:00,80.61,80.69,80.5,80.63,99179.0,55.8764,55.9319,55.8002,55.8903,99179.0
2015-11-12 15:20:00,80.63,80.75,80.58,80.63,125151.0,55.8903,55.9735,55.8556,55.8903,125151.0
2015-11-12 15:30:00,80.64,80.67,80.53,80.55,205893.0,55.8972,55.918,55.821,55.8348,205893.0
2015-11-12 15:40:00,80.56,80.58,80.5,80.5,272185.0,55.8418,55.8556,55.8002,55.8002,272185.0
2015-11-12 15:50:00,80.5,80.53,80.42,80.42,467945.0,55.8002,55.821,55.7447,55.7447,467945.0
2015-11-13 09:30:00,80.18,80.72,80.0,80.25,193407.0,55.5783,55.9527,55.4536,55.6269,193407.0
2015-11-13 09:40:00,80.25,80.36,79.85,79.95,189418.0,55.6269,55.7031,55.3496,55.4189,189418.0
2015-11-13 09:50:00,79.95,80.38,79.9,80.38,157721.0,55.4189,55.717,55.3843,55.717,157721.0
2015-11-13 10:00:00,80.38,80.85,80.06,80.69,188570.0,55.717,56.0428,55.4952,55.9319,188570.0
2015-11-13 10:10:00,80.71,80.71,80.24,80.48,311639.0,55.9457,55.9457,55.6199,55.7863,311639.0
2015-11-13 10:20:00,80.49,80.56,80.3,80.39,99541.0,55.7932,55.8418,55.6615,55.7239,99541.0
2015-11-13 10:30:00,80.39,80.45,79.71,80.28,195871.0,55.7239,55.7655,55.2526,55.6477,195871.0
2015-11-13 10:40:00,80.28,80.37,80.1,80.11,45309.0,55.6477,55.71,55.5229,55.5298,45309.0
2015-11-13 10:50:00,80.1,80.22,80.0,80.13,73815.0,55.5229,55.6061,55.4536,55.5437,73815.0
2015-11-13 11:00:00,80.11,80.27,80.01,80.18,76114.0,55.5298,55.6407,55.4605,55.5783,76114.0
2015-11-13 11:10:00,80.18,80.26,79.86,79.98,79070.0,55.5783,55.6338,55.3565,55.4397,79070.0
2015-11-13 11:20:00,79.99,80.11,79.89,80.05,87418.0,55.4466,55.5298,55.3773,55.4882,87418.0
2015-11-13 11:30:00,80.06,80.13,80.0,80.02,77608.0,55.4952,55.5437,55.4536,55.4674,77608.0
2015-11-13 11:40:00,80.01,80.09,79.85,79.89,70109.0,55.4605,55.516,55.3496,55.3773,70109.0
2015-11-13 11:50:00,79.86,80.06,79.83,79.91,75522.0,55.3565,55.4952,55.3357,55.3912,75522.0
2015-11-13 12:00:00,79.92,79.92,79.77,79.83,98165.0,55.3981,55.3981,55.2941,55.3357,98165.0
2015-11-13 12:10:00,79.83,80.01,79.82,79.89,70812.0,55.3357,55.4605,55.3288,55.3773,70812.0
2015-11-13 12:20:00,79.91,79.94,79.73,79.73,49339.0,55.3912,55.412,55.2664,55.2664,49339.0
2015-11-13 12:30:00,79.74,79.88,79.73,79.75,64650.0,55.2734,55.3704,55.2664,55.2803,64650.0
2015-11-13 12:40:00,79.75,79.75,79.59,79.63,70173.0,55.2803,55.2803,55.1694,55.1971,70173.0
2015-11-13 12:50:00,79.64,79.79,79.62,79.76,29196.0,55.204,55.308,55.1902,55.2872,29196.0
2015-11-13 13:00:00,79.79,79.99,79.75,79.75,29713.0,55.308,55.4466,55.2803,55.2803,29713.0
2015-11-13 13:10:00,79.77,79.86,79.64,79.77,44845.0,55.2941,55.3565,55.204,55.2941,44845.0
2015-11-13 13:20:00,79.75,79.85,79.72,79.8,33330.0,55.2803,55.3496,55.2595,55.3149,33330.0
2015-11-13 13:30:00,79.81,79.99,79.69,79.78,58409.0,55.3219,55.4466,55.2387,55.3011,58409.0
2015-11-13 13:40:00,79.78,79.93,79.75,79.85,42248.0,55.3011,55.4051,55.2803,55.3496,42248.0
2015-11-13 13:50:00,79.86,80.03,79.81,79.82,35343.0,55.3565,55.4744,55.3219,55.3288,35343.0
2015-11-13 14:00:00,79.8,79.93,79.71,79.73,35944.0,55.3149,55.4051,55.2526,55.2664,35944.0
2015-11-13 14:10:00,79.72,79.92,79.68,79.86,46757.0,55.2595,55.3981,55.2318,55.3565,46757.0
2015-11-13 14:20:00,79.86,79.94,79.7,79.7,45180.0,55.3565,55.412,55.2456,55.2456,45180.0
2015-11-13 14:30:00,79.69,79.75,79.59,79.62,65233.0,55.2387,55.2803,55.1694,55.1902,65233.0
2015-11-13 14:40:00,79.62,79.66,79.51,79.53,97580.0,55.1902,55.2179,55.1139,55.1278,97580.0
2015-11-13 14:50:00,79.52,79.6,79.3,79.38,101744.0,55.1209,55.1763,54.9684,55.0238,101744.0
2015-11-13 15:00:00,79.4,79.54,79.35,79.4,115728.0,55.0377,55.1347,55.003,55.0377,115728.0
2015-11-13 15:10:00,79.4,79.43,79.13,79.16,128064.0,55.0377,55.0585,54.8505,54.8713,128064.0
2015-11-13 15:20:00,79.17,79.21,79.04,79.1,166324.0,54.8782,54.906,54.7881,54.8297,166324.0
2015-11-13 15:30:00,79.09,79.33,79.09,79.29,151541.0,54.8228,54.9892,54.8228,54.9614,151541.0
2015-11-13 15:40:00,79.29,79.37,79.13,79.2,206517.0,54.9614,55.0169,54.8505,54.899,206517.0
2015-11-13 15:50:00,79.28,79.32,79.08,79.17,322356.0,54.9545,54.9822,54.8159,54.8782,322356.0
2015-11-16 09:30:00,79.0,79.95,78.9,79.89,222699.0,54.7604,55.4189,54.6911,55.3773,222699.0
2015-11-16 09:40:00,79.91,80.19,79.85,80.17,112929.0,55.3912,55.5853,55.3496,55.5714,112929.0
2015-11-16 09:50:00,80.18,80.58,80.16,80.55,148784.0,55.5783,55.8556,55.5645,55.8348,148784.0
2015-11-16 10:00:00,80.56,80.84,80.32,80.64,155408.0,55.8418,56.0358,55.6754,55.8972,155408.0
2015-11-16 10:10:00,80.64,80.81,80.35,80.81,94359.0,55.8972,56.015,55.6962,56.015,94359.0
2015-11-16 10:20:00,80.81,81.05,80.73,80.78,145099.0,56.015,56.1814,55.9596,55.9942,145099.0
2015-11-16 10:30:00,80.8,81.14,80.78,81.12,120805.0,56.0081,56.2438,55.9942,56.2299,120805.0
2015-11-16 10:40:00,81.13,81.23,80.89,80.91,95749.0,56.2369,56.3062,56.0705,56.0844,95749.0
2015-11-16 10:50:00,80.91,80.92,80.54,80.56,86314.0,56.0844,56.0913,55.8279,55.8418,86314.0
2015-11-16 11:00:00,80.57,80.77,80.53,80.62,99276.0,55.8487,55.9873,55.821,55.8833,99276.0
2015-11-16 11:10:00,80.63,80.87,80.63,80.84,101158.0,55.8903,56.0566,55.8903,56.0358,101158.0
2015-11-16 11:20:00,80.83,80.97,80.73,80.75,108051.0,56.0289,56.1259,55.9596,55.9735,108051.0
2015-11-16 11:30:00,80.76,80.84,80.66,80.72,68103.0,55.9804,56.0358,55.9111,55.9527,68103.0
2015-11-16 11:40:00,80.72,80.83,80.56,80.67,88881.0,55.9527,56.0289,55.8418,55.918,88881.0
2015-11-16 11:50:00,80.68,80.72,80.53,80.66,53647.0,55.9249,55.9527,55.821,55.9111,53647.0
2015-11-16 12:00:00,80.67,80.69,80.52,80.66,59263.0,55.918,55.9319,55.814,55.9111,59263.0
2015-11-16 12:10:00,80.66,80.68,80.42,80.42,71515.0,55.9111,55.9249,55.7447,55.7447,71515.0
2015-11-16 12:20:00,80.46,80.62,80.46,80.6,62718.0,55.7724,55.8833,55.7724,55.8695,62718.0
2015-11-16 12:30:00,80.6,80.76,80.56,80.61,57456.0,55.8695,55.9804,55.8418,55.8764,57456.0
2015-11-16 12:40:00,80.61,80.68,80.55,80.59,71103.0,55.8764,55.9249,55.8348,55.8625,71103.0
2015-11-16 12:50:00,80.6,80.72,80.52,80.71,40544.0,55.8695,55.9527,55.814,55.9457,40544.0
2015-11-16 13:00:00,80.72,80.82,80.68,80.73,61388.0,55.9527,56.022,55.9249,55.9596,61388.0
2015-11-16 13:10:00,80.74,80.97,80.74,80.95,65877.0,55.9665,56.1259,55.9665,56.1121,65877.0
2015-11-16 13:20:00,80.96,81.15,80.86,81.02,122537.0,56.119,56.2507,56.0497,56.1606,122537.0
2015-11-16 13:30:00,81.02,81.13,80.97,81.03,78641.0,56.1606,56.2369,56.1259,56.1675,78641.0
2015-11-16 13:40:00,81.04,81.1,80.93,81.08,55594.0,56.1745,56.2161,56.0982,56.2022,55594.0
2015-11-16 13:50:00,81.08,81.19,81.07,81.15,146830.0,56.2022,56.2784,56.1953,56.2507,146830.0
2015-11-16 14:00:00,81.15,81.27,81.07,81.08,97596.0,56.2507,56.3339,56.1953,56.2022,97596.0
2015-11-16 14:10:00,81.09,81.21,81.07,81.2,124013.0,56.2091,56.2923,56.1953,56.2854,124013.0
2015-11-16 14:20:00,81.2,81.35,81.07,81.17,125356.0,56.2854,56.3894,56.1953,56.2646,125356.0
2015-11-16 14:30:00,81.17,81.5,81.15,81.42,117518.0,56.2646,56.4933,56.2507,56.4379,117518.0
2015-11-16 14:40:00,81.42,81.48,81.33,81.38,80112.0,56.4379,56.4795,56.3755,56.4101,80112.0
2015-11-16 14:50:00,81.38,82.09,81.38,81.51,209365.0,56.4101,56.9023,56.4101,56.5003,209365.0
2015-11-16 15:00:00,81.52,81.62,81.44,81.6,88870.0,56.5072,56.5765,56.4517,56.5626,88870.0
2015-11-16 15:10:00,81.61,81.68,81.47,81.49,145986.0,56.5696,56.6181,56.4725,56.4864,145986.0
2015-11-16 15:20:00,81.5,81.6,81.4,81.58,263034.0,56.4933,56.5626,56.424,56.5488,263034.0
2015-11-16 15:30:00,81.59,81.67,81.51,81.66,172097.0,56.5557,56.6112,56.5003,56.6042,172097.0
2015-11-16 15:40:00,81.66,81.74,81.56,81.65,223298.0,56.6042,56.6597,56.5349,56.5973,223298.0
2015-11-16 15:50:00,81.66,81.93,81.62,81.84,323987.0,56.6042,56.7914,56.5765,56.729,323987.0
2015-11-17 09:30:00,82.16,82.74,82.16,82.41,141950.0,56.9508,57.3529,56.9508,57.1241,141950.0
2015-11-17 09:40:00,82.43,82.63,82.02,82.14,110915.0,57.138,57.2766,56.8538,56.937,110915.0
2015-11-17 09:50:00,82.16,82.55,82.13,82.55,73671.0,56.9508,57.2212,56.93,57.2212,73671.0
2015-11-17 10:00:00,82.54,82.82,82.48,82.81,139134.0,57.2142,57.4083,57.1726,57.4014,139134.0
2015-11-17 10:10:00,82.79,83.31,82.74,83.3,162662.0,57.3875,57.748,57.3529,57.741,162662.0
2015-11-17 10:20:00,83.27,83.63,83.25,83.52,144884.0,57.7202,57.9698,57.7064,57.8935,144884.0
2015-11-17 10:30:00,83.5,83.56,83.36,83.4,133812.0,57.8797,57.9213,57.7826,57.8104,133812.0
2015-11-17 10:40:00,83.4,83.44,83.17,83.34,94007.0,57.8104,57.8381,57.6509,57.7688,94007.0
2015-11-17 10:50:00,83.35,83.45,83.21,83.41,65300.0,57.7757,57.845,57.6786,57.8173,65300.0
2015-11-17 11:00:00,83.41,83.48,83.19,83.19,115423.0,57.8173,57.8658,57.6648,57.6648,115423.0
2015-11-17 11:10:00,83.19,83.49,83.17,83.36,102987.0,57.6648,57.8727,57.6509,57.7826,102987.0
2015-11-17 11:20:00,83.34,83.53,83.33,83.52,77717.0,57.7688,57.9005,57.7618,57.8935,77717.0
2015-11-17 11:30:00,83.53,83.74,83.49,83.56,110947.0,57.9005,58.046,57.8727,57.9213,110947.0
2015-11-17 11:40:00,83.54,83.7,83.43,83.49,52682.0,57.9074,58.0183,57.8311,57.8727,52682.0
2015-11-17 11:50:00,83.5,83.55,83.38,83.43,65331.0,57.8797,57.9143,57.7965,57.8311,65331.0
2015-11-17 12:00:00,83.42,83.61,83.35,83.35,77621.0,57.8242,57.9559,57.7757,57.7757,77621.0
2015-11-17 12:10:00,83.34,83.49,83.23,83.33,57595.0,57.7688,57.8727,57.6925,57.7618,57595.0
2015-11-17 12:20:00,83.31,83.36,83.06,83.12,77940.0,57.748,57.7826,57.5747,57.6163,77940.0
2015-11-17 12:30:00,83.12,83.17,82.78,82.84,78205.0,57.6163,57.6509,57.3806,57.4222,78205.0
2015-11-17 12:40:00,82.83,82.99,82.52,82.91,120087.0,57.4152,57.5262,57.2004,57.4707,120087.0
2015-11-17 12:50:00,82.91,83.04,82.9,83.0,29171.0,57.4707,57.5608,57.4638,57.5331,29171.0
2015-11-17 13:00:00,83.0,83.1,82.94,83.04,32742.0,57.5331,57.6024,57.4915,57.5608,32742.0
2015-11-17 13:10:00,83.06,83.12,82.87,82.87,39869.0,57.5747,57.6163,57.443,57.443,39869.0
2015-11-17 13:20:00,82.86,82.93,82.8,82.86,44074.0,57.436,57.4846,57.3945,57.436,44074.0
2015-11-17 13:30:00,82.84,82.96,82.72,82.95,42073.0,57.4222,57.5054,57.339,57.4984,42073.0
2015-11-17 13:40:00,82.95,83.07,82.89,83.04,40247.0,57.4984,57.5816,57.4568,57.5608,40247.0
2015-11-17 13:50:00,83.03,83.16,82.97,83.15,46567.0,57.5539,57.644,57.5123,57.6371,46567.0
2015-11-17 14:00:00,83.15,83.17,82.93,83.07,43857.0,57.6371,57.6509,57.4846,57.5816,43857.0
2015-11-17 14:10:00,83.07,83.08,82.88,82.97,100840.0,57.5816,57.5885,57.4499,57.5123,100840.0
2015-11-17 14:20:00,82.97,83.0,82.74,82.74,84124.0,57.5123,57.5331,57.3529,57.3529,84124.0
2015-11-17 14:30:00,82.73,82.77,82.63,82.69,94735.0,57.3459,57.3737,57.2766,57.3182,94735.0
2015-11-17 14:40:00,82.72,82.79,82.48,82.74,90068.0,57.339,57.3875,57.1726,57.3529,90068.0
2015-11-17 14:50:00,82.75,83.01,82.64,83.0,95502.0,57.3598,57.54,57.2835,57.5331,95502.0
2015-11-17 15:00:00,83.01,83.01,82.79,82.85,92929.0,57.54,57.54,57.3875,57.4291,92929.0
2015-11-17 15:10:00,82.85,83.0,82.76,82.88,118569.0,57.4291,57.5331,57.3667,57.4499,118569.0
2015-11-17 15:20:00,82.87,83.01,82.78,82.98,145722.0,57.443,57.54,57.3806,57.5192,145722.0
2015-11-17 15:30:00,82.97,83.1,82.92,82.94,148433.0,57.5123,57.6024,57.4776,57.4915,148433.0
2015-11-17 15:40:00,82.94,83.16,82.94,83.03,185859.0,57.4915,57.644,57.4915,57.5539,185859.0
2015-11-17 15:50:00,83.02,83.2,82.91,82.97,370234.0,57.5469,57.6717,57.4707,57.5123,370234.0
2015-11-18 09:30:00,82.97,83.98,82.76,83.49,148417.0,57.5123,58.2124,57.3667,57.8727,148417.0
2015-11-18 09:40:00,83.54,84.38,83.44,84.25,165696.0,57.9074,58.4897,57.8381,58.3995,165696.0
2015-11-18 09:50:00,84.24,84.65,83.95,84.61,126979.0,58.3926,58.6768,58.1916,58.6491,126979.0
2015-11-18 10:00:00,84.6,84.62,84.04,84.44,94690.0,58.6422,58.656,58.254,58.5312,94690.0
2015-11-18 10:10:00,84.44,84.45,83.95,84.17,100866.0,58.5312,58.5382,58.1916,58.3441,100866.0
2015-11-18 10:20:00,84.19,84.24,84.02,84.12,67500.0,58.358,58.3926,58.2401,58.3094,67500.0
2015-11-18 10:30:00,84.12,84.23,83.75,83.9,80466.0,58.3094,58.3857,58.053,58.1569,80466.0
2015-11-18 10:40:00,83.9,84.02,83.34,83.91,134556.0,58.1569,58.2401,57.7688,58.1639,134556.0
2015-11-18 10:50:00,83.89,83.9,83.53,83.72,67087.0,58.15,58.1569,57.9005,58.0322,67087.0
2015-11-18 11:00:00,83.7,83.74,83.44,83.72,51275.0,58.0183,58.046,57.8381,58.0322,51275.0
2015-11-18 11:10:00,83.7,84.02,83.69,83.85,34442.0,58.0183,58.2401,58.0114,58.1223,34442.0
2015-11-18 11:20:00,83.84,84.01,83.8,83.98,42480.0,58.1153,58.2332,58.0876,58.2124,42480.0
2015-11-18 11:30:00,84.01,84.2,83.99,84.2,53749.0,58.2332,58.3649,58.2193,58.3649,53749.0
2015-11-18 11:40:00,84.24,84.29,84.13,84.2,47828.0,58.3926,58.4273,58.3164,58.3649,47828.0
2015-11-18 11:50:00,84.18,84.37,83.99,83.99,55336.0,58.351,58.4827,58.2193,58.2193,55336.0
2015-11-18 12:00:00,84.01,84.23,83.99,84.19,29499.0,58.2332,58.3857,58.2193,58.358,29499.0
2015-11-18 12:10:00,84.18,84.44,84.16,84.35,45819.0,58.351,58.5312,58.3372,58.4689,45819.0
2015-11-18 12:20:00,84.33,84.4,84.18,84.22,21760.0,58.455,58.5035,58.351,58.3788,21760.0
2015-11-18 12:30:00,84.24,84.28,84.11,84.14,23007.0,58.3926,58.4203,58.3025,58.3233,23007.0
2015-11-18 12:40:00,84.12,84.15,83.94,84.05,32269.0,58.3094,58.3302,58.1847,58.2609,32269.0
2015-11-18 12:50:00,84.07,84.21,84.07,84.17,42426.0,58.2748,58.3718,58.2748,58.3441,42426.0
2015-11-18 13:00:00,84.15,84.18,84.01,84.17,46581.0,58.3302,58.351,58.2332,58.3441,46581.0
2015-11-18 13:10:00,84.15,84.23,84.08,84.16,24323.0,58.3302,58.3857,58.2817,58.3372,24323.0
2015-11-18 13:20:00,84.16,84.25,84.1,84.17,19802.0,58.3372,58.3995,58.2956,58.3441,19802.0
2015-11-18 13:30:00,84.16,84.16,83.96,83.99,62062.0,58.3372,58.3372,58.1985,58.2193,62062.0
2015-11-18 13:40:00,83.99,84.11,83.94,84.0,55925.0,58.2193,58.3025,58.1847,58.2263,55925.0
2015-11-18 13:50:00,84.0,84.01,83.93,83.96,66253.0,58.2263,58.2332,58.1777,58.1985,66253.0
2015-11-18 14:00:00,83.96,84.45,83.93,84.45,236446.0,58.1985,58.5382,58.1777,58.5382,236446.0
2015-11-18 14:10:00,84.45,84.7,84.39,84.43,74515.0,58.5382,58.7115,58.4966,58.5243,74515.0
2015-11-18 14:20:00,84.47,84.66,84.37,84.64,85026.0,58.552,58.6837,58.4827,58.6699,85026.0
2015-11-18 14:30:00,84.64,84.71,84.27,84.42,74331.0,58.6699,58.7184,58.4134,58.5174,74331.0
2015-11-18 14:40:00,84.45,84.49,84.17,84.39,93288.0,58.5382,58.5659,58.3441,58.4966,93288.0
2015-11-18 14:50:00,84.38,84.4,84.29,84.38,72998.0,58.4897,58.5035,58.4273,58.4897,72998.0
2015-11-18 15:00:00,84.37,84.4,84.17,84.18,77731.0,58.4827,58.5035,58.3441,58.351,77731.0
2015-11-18 15:10:00,84.17,84.32,84.11,84.26,89704.0,58.3441,58.4481,58.3025,58.4065,89704.0
2015-11-18 15:20:00,84.25,84.28,84.18,84.26,66887.0,58.3995,58.4203,58.351,58.4065,66887.0
2015-11-18 15:30:00,84.25,84.38,84.09,84.36,153324.0,58.3995,58.4897,58.2886,58.4758,153324.0
2015-11-18 15:40:00,84.37,84.8,84.35,84.75,208008.0,58.4827,58.7808,58.4689,58.7461,208008.0
2015-11-18 15:50:00,84.75,84.82,84.54,84.58,423410.0,58.7461,58.7947,58.6006,58.6283,423410.0
2015-11-19 09:30:00,84.55,84.73,83.66,83.8,125985.0,58.6075,58.7323,57.9906,58.0876,125985.0
2015-11-19 09:40:00,83.79,84.26,83.54,83.85,122327.0,58.0807,58.4065,57.9074,58.1223,122327.0
2015-11-19 09:50:00,83.84,83.93,83.11,83.15,89601.0,58.1153,58.1777,57.6093,57.6371,89601.0
2015-11-19 10:00:00,83.19,83.34,83.03,83.26,72218.0,57.6648,57.7688,57.5539,57.7133,72218.0
2015-11-19 10:10:00,83.27,83.29,82.8,82.83,138679.0,57.7202,57.7341,57.3945,57.4152,138679.0
2015-11-19 10:20:00,82.83,82.83,82.54,82.54,179318.0,57.4152,57.4152,57.2142,57.2142,179318.0
2015-11-19 10:30:00,82.55,82.66,82.34,82.5,176890.0,57.2212,57.2974,57.0756,57.1865,176890.0
2015-11-19 10:40:00,82.5,82.53,82.08,82.11,153820.0,57.1865,57.2073,56.8954,56.9162,153820.0
2015-11-19 10:50:00,82.14,82.24,81.85,82.24,384634.0,56.937,57.0063,56.7359,57.0063,384634.0
2015-11-19 11:00:00,82.23,82.87,82.19,82.85,91611.0,56.9993,57.443,56.9716,57.4291,91611.0
2015-11-19 11:10:00,82.83,82.98,82.68,82.8,103576.0,57.4152,57.5192,57.3113,57.3945,103576.0
2015-11-19 11:20:00,82.82,83.09,82.67,82.94,86295.0,57.4083,57.5955,57.3043,57.4915,86295.0
2015-11-19 11:30:00,82.94,82.95,82.73,82.73,70660.0,57.4915,57.4984,57.3459,57.3459,70660.0
2015-11-19 11:40:00,82.71,82.84,82.69,82.81,54601.0,57.3321,57.4222,57.3182,57.4014,54601.0
2015-11-19 11:50:00,82.83,82.95,82.81,82.89,42156.0,57.4152,57.4984,57.4014,57.4568,42156.0
2015-11-19 12:00:00,82.92,82.93,82.78,82.83,41484.0,57.4776,57.4846,57.3806,57.4152,41484.0
2015-11-19 12:10:00,82.84,82.9,82.77,82.9,54247.0,57.4222,57.4638,57.3737,57.4638,54247.0
2015-11-19 12:20:00,82.89,83.15,82.88,83.08,77253.0,57.4568,57.6371,57.4499,57.5885,77253.0
2015-11-19 12:30:00,83.09,83.11,82.95,83.04,54012.0,57.5955,57.6093,57.4984,57.5608,54012.0
2015-11-19 12:40:00,83.04,83.18,82.93,83.09,43971.0,57.5608,57.6579,57.4846,57.5955,43971.0
2015-11-19 12:50:00,83.08,83.2,83.04,83.15,68412.0,57.5885,57.6717,57.5608,57.6371,68412.0
2015-11-19 13:00:00,83.15,83.16,83.02,83.12,54989.0,57.6371,57.644,57.5469,57.6163,54989.0
2015-11-19 13:10:00,83.11,83.41,83.0,83.36,144928.0,57.6093,57.8173,57.5331,57.7826,144928.0
2015-11-19 13:20:00,83.36,83.39,83.04,83.05,61247.0,57.7826,57.8034,57.5608,57.5677,61247.0
2015-11-19 13:30:00,83.05,83.05,82.84,82.86,57740.0,57.5677,57.5677,57.4222,57.436,57740.0
2015-11-19 13:40:00,82.85,82.9,82.76,82.8,82802.0,57.4291,57.4638,57.3667,57.3945,82802.0
2015-11-19 13:50:00,82.8,82.84,82.73,82.8,62533.0,57.3945,57.4222,57.3459,57.3945,62533.0
2015-11-19 14:00:00,82.8,82.86,82.74,82.85,51801.0,57.3945,57.436,57.3529,57.4291,51801.0
2015-11-19 14:10:00,82.86,82.91,82.79,82.86,40613.0,57.436,57.4707,57.3875,57.436,40613.0
2015-11-19 14:20:00,82.87,82.88,82.78,82.84,60429.0,57.443,57.4499,57.3806,57.4222,60429.0
2015-11-19 14:30:00,82.85,83.0,82.8,82.93,65488.0,57.4291,57.5331,57.3945,57.4846,65488.0
2015-11-19 14:40:00,82.93,82.99,82.85,82.96,55165.0,57.4846,57.5262,57.4291,57.5054,55165.0
2015-11-19 14:50:00,82.97,83.06,82.94,83.03,73133.0,57.5123,57.5747,57.4915,57.5539,73133.0
2015-11-19 15:00:00,83.02,83.04,82.91,82.98,65984.0,57.5469,57.5608,57.4707,57.5192,65984.0
2015-11-19 15:10:00,82.98,83.01,82.9,82.97,68521.0,57.5192,57.54,57.4638,57.5123,68521.0
2015-11-19 15:20:00,82.97,83.11,82.97,83.08,73405.0,57.5123,57.6093,57.5123,57.5885,73405.0
2015-11-19 15:30:00,83.09,83.09,82.79,82.8,99985.0,57.5955,57.5955,57.3875,57.3945,99985.0
2015-11-19 15:40:00,82.82,82.92,82.79,82.86,114733.0,57.4083,57.4776,57.3875,57.436,114733.0
2015-11-19 15:50:00,82.88,82.93,82.78,82.83,221647.0,57.4499,57.4846,57.3806,57.4152,221647.0
2015-11-20 09:30:00,83.53,83.53,82.72,82.73,379397.0,57.9005,57.9005,57.339,57.3459,379397.0
2015-11-20 09:40:00,82.75,82.95,82.59,82.76,164382.0,57.3598,57.4984,57.2489,57.3667,164382.0
2015-11-20 09:50:00,82.77,82.84,82.7,82.72,152692.0,57.3737,57.4222,57.3251,57.339,152692.0
2015-11-20 10:00:00,82.73,82.74,82.36,82.64,108305.0,57.3459,57.3529,57.0895,57.2835,108305.0
2015-11-20 10:10:00,82.64,82.77,82.54,82.67,156220.0,57.2835,57.3737,57.2142,57.3043,156220.0
2015-11-20 10:20:00,82.67,82.76,82.52,82.67,95926.0,57.3043,57.3667,57.2004,57.3043,95926.0
2015-11-20 10:30:00,82.7,82.81,82.52,82.55,80797.0,57.3251,57.4014,57.2004,57.2212,80797.0
2015-11-20 10:40:00,82.55,82.67,82.5,82.58,48602.0,57.2212,57.3043,57.1865,57.242,48602.0
2015-11-20 10:50:00,82.56,82.67,82.52,82.54,74455.0,57.2281,57.3043,57.2004,57.2142,74455.0
2015-11-20 11:00:00,82.55,82.62,82.47,82.54,52394.0,57.2212,57.2697,57.1657,57.2142,52394.0
2015-11-20 11:10:00,82.54,82.57,82.31,82.38,103552.0,57.2142,57.235,57.0548,57.1033,103552.0
2015-11-20 11:20:00,82.4,82.55,82.2,82.44,74586.0,57.1172,57.2212,56.9785,57.1449,74586.0
2015-11-20 11:30:00,82.42,82.44,82.18,82.21,44537.0,57.131,57.1449,56.9647,56.9855,44537.0
2015-11-20 11:40:00,82.2,82.49,82.15,82.34,48088.0,56.9785,57.1796,56.9439,57.0756,48088.0
2015-11-20 11:50:00,82.36,82.41,82.18,82.38,83893.0,57.0895,57.1241,56.9647,57.1033,83893.0
2015-11-20 12:00:00,82.37,82.4,82.21,82.3,44348.0,57.0964,57.1172,56.9855,57.0479,44348.0
2015-11-20 12:10:00,82.29,82.3,82.07,82.19,67760.0,57.0409,57.0479,56.8884,56.9716,67760.0
2015-11-20 12:20:00,82.2,82.27,82.12,82.15,52401.0,56.9785,57.0271,56.9231,56.9439,52401.0
2015-11-20 12:30:00,82.16,82.4,82.12,82.2,91517.0,56.9508,57.1172,56.9231,56.9785,91517.0
2015-11-20 12:40:00,82.2,82.26,82.11,82.12,34463.0,56.9785,57.0201,56.9162,56.9231,34463.0
2015-11-20 12:50:00,82.12,82.23,82.08,82.18,41870.0,56.9231,56.9993,56.8954,56.9647,41870.0
2015-11-20 13:00:00,82.17,82.25,82.11,82.14,76218.0,56.9578,57.0132,56.9162,56.937,76218.0
2015-11-20 13:10:00,82.14,82.17,81.98,82.07,75272.0,56.937,56.9578,56.8261,56.8884,75272.0
2015-11-20 13:20:00,82.07,82.15,82.03,82.04,60332.0,56.8884,56.9439,56.8607,56.8676,60332.0
2015-11-20 13:30:00,82.04,82.17,81.95,82.13,126066.0,56.8676,56.9578,56.8053,56.93,126066.0
2015-11-20 13:40:00,82.12,82.35,82.07,82.31,158410.0,56.9231,57.0825,56.8884,57.0548,158410.0
2015-11-20 13:50:00,82.31,82.31,82.14,82.15,55007.0,57.0548,57.0548,56.937,56.9439,55007.0
2015-11-20 14:00:00,82.15,82.38,82.1,82.38,68912.0,56.9439,57.1033,56.9092,57.1033,68912.0
2015-11-20 14:10:00,82.37,82.37,82.12,82.17,57554.0,57.0964,57.0964,56.9231,56.9578,57554.0
2015-11-20 14:20:00,82.19,82.2,82.0,82.15,871226.0,56.9716,56.9785,56.8399,56.9439,871226.0
2015-11-20 14:30:00,82.15,82.18,81.99,82.11,81968.0,56.9439,56.9647,56.833,56.9162,81968.0
2015-11-20 14:40:00,82.11,82.14,82.02,82.05,71079.0,56.9162,56.937,56.8538,56.8746,71079.0
2015-11-20 14:50:00,82.05,82.08,81.91,81.94,115484.0,56.8746,56.8954,56.7775,56.7983,115484.0
2015-11-20 15:00:00,81.93,82.01,81.75,81.92,115398.0,56.7914,56.8468,56.6666,56.7845,115398.0
2015-11-20 15:10:00,81.92,81.98,81.87,81.95,82196.0,56.7845,56.8261,56.7498,56.8053,82196.0
2015-11-20 15:20:00,81.95,82.05,81.9,82.02,97308.0,56.8053,56.8746,56.7706,56.8538,97308.0
2015-11-20 15:30:00,82.02,82.13,81.9,81.93,252452.0,56.8538,56.93,56.7706,56.7914,252452.0
2015-11-20 15:40:00,81.93,82.01,81.86,81.95,252328.0,56.7914,56.8468,56.7429,56.8053,252328.0
2015-11-20 15:50:00,81.96,81.97,81.65,81.85,413203.0,56.8122,56.8191,56.5973,56.7359,413203.0
2015-11-23 09:30:00,81.62,81.73,80.76,81.11,166816.0,56.5765,56.6528,55.9804,56.223,166816.0
2015-11-23 09:40:00,81.11,81.32,80.9,81.12,65022.0,56.223,56.3686,56.0774,56.2299,65022.0
2015-11-23 09:50:00,81.16,81.19,80.92,80.94,47642.0,56.2577,56.2784,56.0913,56.1052,47642.0
2015-11-23 10:00:00,80.97,81.01,80.6,80.74,122524.0,56.1259,56.1537,55.8695,55.9665,122524.0
2015-11-23 10:10:00,80.72,81.16,80.72,81.09,105728.0,55.9527,56.2577,55.9527,56.2091,105728.0
2015-11-23 10:20:00,81.11,81.2,81.03,81.06,87364.0,56.223,56.2854,56.1675,56.1883,87364.0
2015-11-23 10:30:00,81.07,81.52,81.05,81.38,132275.0,56.1953,56.5072,56.1814,56.4101,132275.0
2015-11-23 10:40:00,81.41,81.41,81.27,81.3,91031.0,56.4309,56.4309,56.3339,56.3547,91031.0
2015-11-23 10:50:00,81.31,81.36,81.09,81.32,62576.0,56.3616,56.3963,56.2091,56.3686,62576.0
2015-11-23 11:00:00,81.29,81.32,81.14,81.3,97466.0,56.3478,56.3686,56.2438,56.3547,97466.0
2015-11-23 11:10:00,81.3,81.57,81.3,81.55,77353.0,56.3547,56.5419,56.3547,56.528,77353.0
2015-11-23 11:20:00,81.57,82.03,81.53,82.0,73831.0,56.5419,56.8607,56.5141,56.8399,73831.0
2015-11-23 11:30:00,82.01,82.04,81.89,81.9,107915.0,56.8468,56.8676,56.7637,56.7706,107915.0
2015-11-23 11:40:00,81.9,82.23,81.89,82.19,46052.0,56.7706,56.9993,56.7637,56.9716,46052.0
2015-11-23 11:50:00,82.19,82.4,82.16,82.22,71463.0,56.9716,57.1172,56.9508,56.9924,71463.0
2015-11-23 12:00:00,82.21,82.23,82.01,82.13,47214.0,56.9855,56.9993,56.8468,56.93,47214.0
2015-11-23 12:10:00,82.12,82.12,81.87,81.88,66280.0,56.9231,56.9231,56.7498,56.7567,66280.0
2015-11-23 12:20:00,81.87,82.03,81.83,82.01,38869.0,56.7498,56.8607,56.7221,56.8468,38869.0
2015-11-23 12:30:00,82.0,82.02,81.8,81.88,32303.0,56.8399,56.8538,56.7013,56.7567,32303.0
2015-11-23 12:40:00,81.88,81.93,81.57,81.71,95671.0,56.7567,56.7914,56.5419,56.6389,95671.0
2015-11-23 12:50:00,81.71,81.94,81.68,81.81,63006.0,56.6389,56.7983,56.6181,56.7082,63006.0
2015-11-23 13:00:00,81.81,81.89,81.78,81.79,44971.0,56.7082,56.7637,56.6874,56.6943,44971.0
2015-11-23 13:10:00,81.79,81.85,81.71,81.84,74488.0,56.6943,56.7359,56.6389,56.729,74488.0
2015-11-23 13:20:00,81.84,82.05,81.8,81.95,58306.0,56.729,56.8746,56.7013,56.8053,58306.0
2015-11-23 13:30:00,81.93,82.04,81.88,82.01,44248.0,56.7914,56.8676,56.7567,56.8468,44248.0
2015-11-23 13:40:00,82.0,82.1,81.99,82.01,52690.0,56.8399,56.9092,56.833,56.8468,52690.0
2015-11-23 13:50:00,82.02,82.16,81.94,81.94,80164.0,56.8538,56.9508,56.7983,56.7983,80164.0
2015-11-23 14:00:00,81.94,81.97,81.71,81.76,68425.0,56.7983,56.8191,56.6389,56.6736,68425.0
2015-11-23 14:10:00,81.76,81.82,81.64,81.66,67459.0,56.6736,56.7151,56.5904,56.6042,67459.0
2015-11-23 14:20:00,81.64,81.71,81.6,81.64,56930.0,56.5904,56.6389,56.5626,56.5904,56930.0
2015-11-23 14:30:00,81.61,81.71,81.55,81.67,70775.0,56.5696,56.6389,56.528,56.6112,70775.0
2015-11-23 14:40:00,81.67,81.78,81.56,81.76,69179.0,56.6112,56.6874,56.5349,56.6736,69179.0
2015-11-23 14:50:00,81.77,81.88,81.73,81.84,90009.0,56.6805,56.7567,56.6528,56.729,90009.0
2015-11-23 15:00:00,81.84,81.94,81.82,81.91,87354.0,56.729,56.7983,56.7151,56.7775,87354.0
2015-11-23 15:10:00,81.91,81.96,81.83,81.92,75207.0,56.7775,56.8122,56.7221,56.7845,75207.0
2015-11-23 15:20:00,81.91,82.03,81.91,82.01,111284.0,56.7775,56.8607,56.7775,56.8468,111284.0
2015-11-23 15:30:00,82.01,82.04,81.92,81.95,113264.0,56.8468,56.8676,56.7845,56.8053,113264.0
2015-11-23 15:40:00,81.95,81.99,81.88,81.89,127160.0,56.8053,56.833,56.7567,56.7637,127160.0
2015-11-23 15:50:00,81.89,81.94,81.84,81.88,235207.0,56.7637,56.7983,56.729,56.7567,235207.0
2015-11-24 09:30:00,81.13,81.67,80.6,81.66,166683.0,56.2369,56.6112,55.8695,56.6042,166683.0
2015-11-24 09:40:00,81.74,81.97,81.63,81.79,50519.0,56.6597,56.8191,56.5834,56.6943,50519.0
2015-11-24 09:50:00,81.81,82.0,81.79,81.83,46674.0,56.7082,56.8399,56.6943,56.7221,46674.0
2015-11-24 10:00:00,81.82,81.88,81.46,81.81,162631.0,56.7151,56.7567,56.4656,56.7082,162631.0
2015-11-24 10:10:00,81.82,81.88,81.6,81.67,69694.0,56.7151,56.7567,56.5626,56.6112,69694.0
2015-11-24 10:20:00,81.65,81.79,81.54,81.54,43967.0,56.5973,56.6943,56.5211,56.5211,43967.0
2015-11-24 10:30:00,81.53,81.55,81.33,81.41,91241.0,56.5141,56.528,56.3755,56.4309,91241.0
2015-11-24 10:40:00,81.41,81.41,81.03,81.16,107419.0,56.4309,56.4309,56.1675,56.2577,107419.0
2015-11-24 10:50:00,81.17,81.27,81.13,81.25,104374.0,56.2646,56.3339,56.2369,56.32,104374.0
2015-11-24 11:00:00,81.24,81.29,81.19,81.2,129242.0,56.3131,56.3478,56.2784,56.2854,129242.0
2015-11-24 11:10:00,81.22,81.38,81.15,81.33,112235.0,56.2992,56.4101,56.2507,56.3755,112235.0
2015-11-24 11:20:00,81.34,81.66,81.3,81.66,70269.0,56.3824,56.6042,56.3547,56.6042,70269.0
2015-11-24 11:30:00,81.66,81.91,81.64,81.84,67873.0,56.6042,56.7775,56.5904,56.729,67873.0
2015-11-24 11:40:00,81.86,81.94,81.73,81.91,67231.0,56.7429,56.7983,56.6528,56.7775,67231.0
2015-11-24 11:50:00,81.91,82.07,81.91,81.94,98210.0,56.7775,56.8884,56.7775,56.7983,98210.0
2015-11-24 12:00:00,81.93,82.1,81.88,82.04,70830.0,56.7914,56.9092,56.7567,56.8676,70830.0
2015-11-24 12:10:00,82.06,82.24,82.02,82.05,67745.0,56.8815,57.0063,56.8538,56.8746,67745.0
2015-11-24 12:20:00,82.03,82.18,81.98,82.18,67023.0,56.8607,56.9647,56.8261,56.9647,67023.0
2015-11-24 12:30:00,82.18,82.35,82.15,82.26,70514.0,56.9647,57.0825,56.9439,57.0201,70514.0
2015-11-24 12:40:00,82.27,82.3,82.19,82.2,56789.0,57.0271,57.0479,56.9716,56.9785,56789.0
2015-11-24 12:50:00,82.2,82.29,82.19,82.24,77775.0,56.9785,57.0409,56.9716,57.0063,77775.0
2015-11-24 13:00:00,82.27,82.63,82.23,82.63,62893.0,57.0271,57.2766,56.9993,57.2766,62893.0
2015-11-24 13:10:00,82.63,83.03,82.54,82.9,264111.0,57.2766,57.5539,57.2142,57.4638,264111.0
2015-11-24 13:20:00,82.91,83.06,82.8,82.86,87457.0,57.4707,57.5747,57.3945,57.436,87457.0
2015-11-24 13:30:00,82.86,83.12,82.85,83.06,83789.0,57.436,57.6163,57.4291,57.5747,83789.0
2015-11-24 13:40:00,83.06,83.08,82.94,83.06,49857.0,57.5747,57.5885,57.4915,57.5747,49857.0
2015-11-24 13:50:00,83.06,83.08,83.0,83.02,52016.0,57.5747,57.5885,57.5331,57.5469,52016.0
2015-11-24 14:00:00,83.03,83.11,82.98,83.08,80006.0,57.5539,57.6093,57.5192,57.5885,80006.0
2015-11-24 14:10:00,83.08,83.1,82.63,82.64,84699.0,57.5885,57.6024,57.2766,57.2835,84699.0
2015-11-24 14:20:00,82.65,82.74,82.6,82.74,66774.0,57.2905,57.3529,57.2558,57.3529,66774.0
2015-11-24 14:30:00,82.74,83.03,82.67,82.94,124810.0,57.3529,57.5539,57.3043,57.4915,124810.0
2015-11-24 14:40:00,82.95,83.03,82.86,82.9,66335.0,57.4984,57.5539,57.436,57.4638,66335.0
2015-11-24 14:50:00,82.89,82.96,82.75,82.75,162344.0,57.4568,57.5054,57.3598,57.3598,162344.0
2015-11-24 15:00:00,82.75,82.76,82.61,82.73,143222.0,57.3598,57.3667,57.2627,57.3459,143222.0
2015-11-24 15:10:00,82.75,83.02,82.74,82.99,140874.0,57.3598,57.5469,57.3529,57.5262,140874.0
2015-11-24 15:20:00,82.98,83.03,82.71,82.85,222837.0,57.5192,57.5539,57.3321,57.4291,222837.0
2015-11-24 15:30:00,82.84,82.87,82.61,82.62,127353.0,57.4222,57.443,57.2627,57.2697,127353.0
2015-11-24 15:40:00,82.64,82.76,82.6,82.7,155654.0,57.2835,57.3667,57.2558,57.3251,155654.0
2015-11-24 15:50:00,82.69,83.04,82.66,82.93,504516.0,57.3182,57.5608,57.2974,57.4846,504516.0
2015-11-25 09:30:00,82.93,83.58,82.9,83.36,64483.0,57.4846,57.9351,57.4638,57.7826,64483.0
2015-11-25 09:40:00,83.33,83.63,83.01,83.43,44275.0,57.7618,57.9698,57.54,57.8311,44275.0
2015-11-25 09:50:00,83.43,83.6,83.4,83.54,27562.0,57.8311,57.949,57.8104,57.9074,27562.0
2015-11-25 10:00:00,83.56,83.79,83.41,83.42,48076.0,57.9213,58.0807,57.8173,57.8242,48076.0
2015-11-25 10:10:00,83.44,83.53,83.36,83.44,16506.0,57.8381,57.9005,57.7826,57.8381,16506.0
2015-11-25 10:20:00,83.42,83.55,83.32,83.4,35183.0,57.8242,57.9143,57.7549,57.8104,35183.0
2015-11-25 10:30:00,83.38,83.77,83.38,83.7,50794.0,57.7965,58.0668,57.7965,58.0183,50794.0
2015-11-25 10:40:00,83.69,83.88,83.68,83.85,48061.0,58.0114,58.1431,58.0044,58.1223,48061.0
2015-11-25 10:50:00,83.82,83.95,83.75,83.89,50895.0,58.1015,58.1916,58.053,58.15,50895.0
2015-11-25 11:00:00,83.91,84.0,83.57,83.63,87958.0,58.1639,58.2263,57.9282,57.9698,87958.0
2015-11-25 11:10:00,83.64,83.66,83.45,83.49,35607.0,57.9767,57.9906,57.845,57.8727,35607.0
2015-11-25 11:20:00,83.47,83.47,83.3,83.35,36771.0,57.8589,57.8589,57.741,57.7757,36771.0
2015-11-25 11:30:00,83.36,83.53,83.36,83.46,29891.0,57.7826,57.9005,57.7826,57.8519,29891.0
2015-11-25 11:40:00,83.46,83.54,83.37,83.53,22368.0,57.8519,57.9074,57.7896,57.9005,22368.0
2015-11-25 11:50:00,83.54,83.65,83.51,83.62,38206.0,57.9074,57.9836,57.8866,57.9628,38206.0
2015-11-25 12:00:00,83.64,83.72,83.52,83.59,32460.0,57.9767,58.0322,57.8935,57.9421,32460.0
2015-11-25 12:10:00,83.6,83.6,83.42,83.46,30081.0,57.949,57.949,57.8242,57.8519,30081.0
2015-11-25 12:20:00,83.45,83.46,83.36,83.41,22729.0,57.845,57.8519,57.7826,57.8173,22729.0
2015-11-25 12:30:00,83.4,83.42,83.33,83.37,26635.0,57.8104,57.8242,57.7618,57.7896,26635.0
2015-11-25 12:40:00,83.37,83.44,83.31,83.43,23482.0,57.7896,57.8381,57.748,57.8311,23482.0
2015-11-25 12:50:00,83.46,83.56,83.44,83.51,18361.0,57.8519,57.9213,57.8381,57.8866,18361.0
2015-11-25 13:00:00,83.51,83.51,83.4,83.43,20002.0,57.8866,57.8866,57.8104,57.8311,20002.0
2015-11-25 13:10:00,83.43,83.54,83.42,83.52,28249.0,57.8311,57.9074,57.8242,57.8935,28249.0
2015-11-25 13:20:00,83.51,83.63,83.5,83.59,38563.0,57.8866,57.9698,57.8797,57.9421,38563.0
2015-11-25 13:30:00,83.59,83.61,83.45,83.47,25833.0,57.9421,57.9559,57.845,57.8589,25833.0
2015-11-25 13:40:00,83.48,83.59,83.43,83.57,34364.0,57.8658,57.9421,57.8311,57.9282,34364.0
2015-11-25 13:50:00,83.57,83.74,83.55,83.74,31726.0,57.9282,58.046,57.9143,58.046,31726.0
2015-11-25 14:00:00,83.74,83.79,83.69,83.79,30447.0,58.046,58.0807,58.0114,58.0807,30447.0
2015-11-25 14:10:00,83.79,83.91,83.75,83.89,45055.0,58.0807,58.1639,58.053,58.15,45055.0
2015-11-25 14:20:00,83.87,83.89,83.79,83.82,27012.0,58.1361,58.15,58.0807,58.1015,27012.0
2015-11-25 14:30:00,83.83,83.9,83.82,83.83,40653.0,58.1084,58.1569,58.1015,58.1084,40653.0
2015-11-25 14:40:00,83.83,83.83,83.66,83.73,27086.0,58.1084,58.1084,57.9906,58.0391,27086.0
2015-11-25 14:50:00,83.72,83.73,83.61,83.62,20303.0,58.0322,58.0391,57.9559,57.9628,20303.0
2015-11-25 15:00:00,83.62,83.66,83.57,83.62,39817.0,57.9628,57.9906,57.9282,57.9628,39817.0
2015-11-25 15:10:00,83.61,83.64,83.48,83.52,57568.0,57.9559,57.9767,57.8658,57.8935,57568.0
2015-11-25 15:20:00,83.53,83.62,83.5,83.62,64811.0,57.9005,57.9628,57.8797,57.9628,64811.0
2015-11-25 15:30:00,83.62,83.66,83.56,83.63,56426.0,57.9628,57.9906,57.9213,57.9698,56426.0
2015-11-25 15:40:00,83.64,83.65,83.57,83.62,88758.0,57.9767,57.9836,57.9282,57.9628,88758.0
2015-11-25 15:50:00,83.64,83.64,83.34,83.4,198208.0,57.9767,57.9767,57.7688,57.8104,198208.0
2015-11-27 09:30:00,83.46,83.98,83.46,83.57,83666.0,57.8519,58.2124,57.8519,57.9282,83666.0
2015-11-27 09:40:00,83.59,83.97,83.51,83.72,102071.0,57.9421,58.2055,57.8866,58.0322,102071.0
2015-11-27 09:50:00,83.73,83.96,83.65,83.93,64727.0,58.0391,58.1985,57.9836,58.1777,64727.0
2015-11-27 10:00:00,83.95,83.98,83.81,83.95,127653.0,58.1916,58.2124,58.0946,58.1916,127653.0
2015-11-27 10:10:00,83.94,84.14,83.82,84.09,75158.0,58.1847,58.3233,58.1015,58.2886,75158.0
2015-11-27 10:20:00,84.08,84.34,84.04,84.25,46660.0,58.2817,58.4619,58.254,58.3995,46660.0
2015-11-27 10:30:00,84.24,84.58,84.12,84.52,92036.0,58.3926,58.6283,58.3094,58.5867,92036.0
2015-11-27 10:40:00,84.5,84.64,84.38,84.64,48014.0,58.5728,58.6699,58.4897,58.6699,48014.0
2015-11-27 10:50:00,84.62,84.75,84.61,84.73,63474.0,58.656,58.7461,58.6491,58.7323,63474.0
2015-11-27 11:00:00,84.74,84.88,84.64,84.84,73643.0,58.7392,58.8362,58.6699,58.8085,73643.0
2015-11-27 11:10:00,84.83,85.07,84.81,85.05,211364.0,58.8016,58.9679,58.7877,58.9541,211364.0
2015-11-27 11:20:00,85.05,85.06,84.95,85.02,67201.0,58.9541,58.961,58.8848,58.9333,67201.0
2015-11-27 11:30:00,85.03,85.2,85.02,85.04,65814.0,58.9402,59.0581,58.9333,58.9472,65814.0
2015-11-27 11:40:00,85.03,85.07,84.95,85.01,135357.0,58.9402,58.9679,58.8848,58.9264,135357.0
2015-11-27 11:50:00,85.01,85.03,84.9,84.99,138700.0,58.9264,58.9402,58.8501,58.9125,138700.0
2015-11-27 12:00:00,84.99,85.0,84.51,84.54,104611.0,58.9125,58.9194,58.5798,58.6006,104611.0
2015-11-27 12:10:00,84.54,84.54,84.38,84.46,69702.0,58.6006,58.6006,58.4897,58.5451,69702.0
2015-11-27 12:20:00,84.45,84.48,84.29,84.34,82081.0,58.5382,58.559,58.4273,58.4619,82081.0
2015-11-27 12:30:00,84.35,84.55,84.33,84.55,85660.0,58.4689,58.6075,58.455,58.6075,85660.0
2015-11-27 12:40:00,84.55,84.55,84.28,84.33,103940.0,58.6075,58.6075,58.4203,58.455,103940.0
2015-11-27 12:50:00,84.34,84.34,84.16,84.18,172209.0,58.4619,58.4619,58.3372,58.351,172209.0
2015-11-30 09:30:00,84.1,84.52,84.09,84.24,131138.0,58.2956,58.5867,58.2886,58.3926,131138.0
2015-11-30 09:40:00,84.23,84.42,84.06,84.09,73640.0,58.3857,58.5174,58.2678,58.2886,73640.0
2015-11-30 09:50:00,84.05,84.19,83.92,84.17,57885.0,58.2609,58.358,58.1708,58.3441,57885.0
2015-11-30 10:00:00,84.16,84.24,84.05,84.22,97733.0,58.3372,58.3926,58.2609,58.3788,97733.0
2015-11-30 10:10:00,84.22,84.23,84.05,84.14,98064.0,58.3788,58.3857,58.2609,58.3233,98064.0
2015-11-30 10:20:00,84.12,84.2,84.08,84.16,43838.0,58.3094,58.3649,58.2817,58.3372,43838.0
2015-11-30 10:30:00,84.17,84.33,84.12,84.26,66167.0,58.3441,58.455,58.3094,58.4065,66167.0
2015-11-30 10:40:00,84.27,84.36,84.1,84.13,53859.0,58.4134,58.4758,58.2956,58.3164,53859.0
2015-11-30 10:50:00,84.14,84.22,84.02,84.03,36544.0,58.3233,58.3788,58.2401,58.247,36544.0
2015-11-30 11:00:00,84.04,84.08,83.99,84.01,37161.0,58.254,58.2817,58.2193,58.2332,37161.0
2015-11-30 11:10:00,84.03,84.14,84.02,84.07,35279.0,58.247,58.3233,58.2401,58.2748,35279.0
2015-11-30 11:20:00,84.05,84.1,83.8,83.83,51683.0,58.2609,58.2956,58.0876,58.1084,51683.0
2015-11-30 11:30:00,83.8,83.91,83.77,83.89,70737.0,58.0876,58.1639,58.0668,58.15,70737.0
2015-11-30 11:40:00,83.88,84.04,83.82,83.9,29333.0,58.1431,58.254,58.1015,58.1569,29333.0
2015-11-30 11:50:00,83.89,83.93,83.82,83.86,48038.0,58.15,58.1777,58.1015,58.1292,48038.0
2015-11-30 12:00:00,83.84,83.95,83.8,83.9,37876.0,58.1153,58.1916,58.0876,58.1569,37876.0
2015-11-30 12:10:00,83.89,83.94,83.79,83.94,46724.0,58.15,58.1847,58.0807,58.1847,46724.0
2015-11-30 12:20:00,83.96,83.98,83.83,83.87,45079.0,58.1985,58.2124,58.1084,58.1361,45079.0
2015-11-30 12:30:00,83.89,83.89,83.79,83.81,48625.0,58.15,58.15,58.0807,58.0946,48625.0
2015-11-30 12:40:00,83.8,83.91,83.78,83.81,50118.0,58.0876,58.1639,58.0738,58.0946,50118.0
2015-11-30 12:50:00,83.81,83.99,83.8,83.93,35755.0,58.0946,58.2193,58.0876,58.1777,35755.0
2015-11-30 13:00:00,83.92,84.0,83.88,83.96,45360.0,58.1708,58.2263,58.1431,58.1985,45360.0
2015-11-30 13:10:00,83.96,83.99,83.88,83.88,29552.0,58.1985,58.2193,58.1431,58.1431,29552.0
2015-11-30 13:20:00,83.86,84.03,83.85,84.02,39075.0,58.1292,58.247,58.1223,58.2401,39075.0
2015-11-30 13:30:00,84.01,84.28,83.96,84.28,51175.0,58.2332,58.4203,58.1985,58.4203,51175.0
2015-11-30 13:40:00,84.27,84.45,84.27,84.45,43525.0,58.4134,58.5382,58.4134,58.5382,43525.0
2015-11-30 13:50:00,84.46,84.52,84.36,84.42,79681.0,58.5451,58.5867,58.4758,58.5174,79681.0
2015-11-30 14:00:00,84.43,84.46,84.32,84.46,63306.0,58.5243,58.5451,58.4481,58.5451,63306.0
2015-11-30 14:10:00,84.46,84.51,84.34,84.47,62092.0,58.5451,58.5798,58.4619,58.552,62092.0
2015-11-30 14:20:00,84.47,84.47,84.36,84.41,46325.0,58.552,58.552,58.4758,58.5105,46325.0
2015-11-30 14:30:00,84.41,84.47,84.14,84.14,63335.0,58.5105,58.552,58.3233,58.3233,63335.0
2015-11-30 14:40:00,84.16,84.24,84.08,84.11,37332.0,58.3372,58.3926,58.2817,58.3025,37332.0
2015-11-30 14:50:00,84.11,84.18,84.08,84.1,61705.0,58.3025,58.351,58.2817,58.2956,61705.0
2015-11-30 15:00:00,84.1,84.44,84.09,84.33,205671.0,58.2956,58.5312,58.2886,58.455,205671.0
2015-11-30 15:10:00,84.35,84.36,84.1,84.1,66616.0,58.4689,58.4758,58.2956,58.2956,66616.0
2015-11-30 15:20:00,84.09,84.12,83.93,84.0,61674.0,58.2886,58.3094,58.1777,58.2263,61674.0
2015-11-30 15:30:00,84.0,84.16,83.98,84.1,60141.0,58.2263,58.3372,58.2124,58.2956,60141.0
2015-11-30 15:40:00,84.11,84.16,83.96,84.15,98691.0,58.3025,58.3372,58.1985,58.3302,98691.0
2015-11-30 15:50:00,84.14,84.18,83.97,84.08,299093.0,58.3233,58.351,58.2055,58.2817,299093.0
2015-12-01 09:30:00,84.43,84.43,83.81,84.19,143714.0,58.5243,58.5243,58.0946,58.358,143714.0
2015-12-01 09:40:00,84.2,84.26,84.07,84.1,107596.0,58.3649,58.4065,58.2748,58.2956,107596.0
2015-12-01 09:50:00,84.16,84.69,84.14,84.28,94236.0,58.3372,58.7045,58.3233,58.4203,94236.0
2015-12-01 10:00:00,84.21,84.44,84.08,84.37,172375.0,58.3718,58.5312,58.2817,58.4827,172375.0
2015-12-01 10:10:00,84.35,84.35,83.56,83.63,59647.0,58.4689,58.4689,57.9213,57.9698,59647.0
2015-12-01 10:20:00,83.65,83.82,83.53,83.71,48425.0,57.9836,58.1015,57.9005,58.0252,48425.0
2015-12-01 10:30:00,83.71,83.73,83.48,83.72,58020.0,58.0252,58.0391,57.8658,58.0322,58020.0
2015-12-01 10:40:00,83.69,83.84,83.58,83.81,107849.0,58.0114,58.1153,57.9351,58.0946,107849.0
2015-12-01 10:50:00,83.81,83.9,83.78,83.83,48872.0,58.0946,58.1569,58.0738,58.1084,48872.0
2015-12-01 11:00:00,83.82,83.92,83.76,83.79,38616.0,58.1015,58.1708,58.0599,58.0807,38616.0
2015-12-01 11:10:00,83.8,83.87,83.57,83.57,45498.0,58.0876,58.1361,57.9282,57.9282,45498.0
2015-12-01 11:20:00,83.57,83.67,83.55,83.65,48706.0,57.9282,57.9975,57.9143,57.9836,48706.0
2015-12-01 11:30:00,83.66,83.82,83.66,83.71,58822.0,57.9906,58.1015,57.9906,58.0252,58822.0
2015-12-01 11:40:00,83.7,83.79,83.66,83.73,31698.0,58.0183,58.0807,57.9906,58.0391,31698.0
2015-12-01 11:50:00,83.72,83.87,83.71,83.8,27451.0,58.0322,58.1361,58.0252,58.0876,27451.0
2015-12-01 12:00:00,83.8,83.93,83.8,83.86,29869.0,58.0876,58.1777,58.0876,58.1292,29869.0
2015-12-01 12:10:00,83.86,83.93,83.84,83.87,33351.0,58.1292,58.1777,58.1153,58.1361,33351.0
2015-12-01 12:20:00,83.86,83.96,83.82,83.89,22463.0,58.1292,58.1985,58.1015,58.15,22463.0
2015-12-01 12:30:00,83.87,83.96,83.86,83.9,26271.0,58.1361,58.1985,58.1292,58.1569,26271.0
2015-12-01 12:40:00,83.92,84.05,83.9,83.97,22313.0,58.1708,58.2609,58.1569,58.2055,22313.0
2015-12-01 12:50:00,83.96,84.07,83.94,83.97,20468.0,58.1985,58.2748,58.1847,58.2055,20468.0
2015-12-01 13:00:00,83.97,84.03,83.87,83.92,21577.0,58.2055,58.247,58.1361,58.1708,21577.0
2015-12-01 13:10:00,83.93,83.94,83.66,83.68,39272.0,58.1777,58.1847,57.9906,58.0044,39272.0
2015-12-01 13:20:00,83.67,83.67,83.51,83.54,28491.0,57.9975,57.9975,57.8866,57.9074,28491.0
2015-12-01 13:30:00,83.52,83.58,83.36,83.48,50895.0,57.8935,57.9351,57.7826,57.8658,50895.0
2015-12-01 13:40:00,83.49,83.59,83.44,83.46,32825.0,57.8727,57.9421,57.8381,57.8519,32825.0
2015-12-01 13:50:00,83.46,83.55,83.43,83.54,35298.0,57.8519,57.9143,57.8311,57.9074,35298.0
2015-12-01 14:00:00,83.52,83.78,83.48,83.77,47678.0,57.8935,58.0738,57.8658,58.0668,47678.0
2015-12-01 14:10:00,83.76,83.77,83.6,83.73,47487.0,58.0599,58.0668,57.949,58.0391,47487.0
2015-12-01 14:20:00,83.73,83.85,83.68,83.82,52010.0,58.0391,58.1223,58.0044,58.1015,52010.0
2015-12-01 14:30:00,83.82,83.92,83.79,83.83,37706.0,58.1015,58.1708,58.0807,58.1084,37706.0
2015-12-01 14:40:00,83.83,83.89,83.79,83.84,25967.0,58.1084,58.15,58.0807,58.1153,25967.0
2015-12-01 14:50:00,83.84,83.84,83.59,83.64,49961.0,58.1153,58.1153,57.9421,57.9767,49961.0
2015-12-01 15:00:00,83.64,83.74,83.62,83.73,46931.0,57.9767,58.046,57.9628,58.0391,46931.0
2015-12-01 15:10:00,83.72,83.72,83.65,83.7,41734.0,58.0322,58.0322,57.9836,58.0183,41734.0
2015-12-01 15:20:00,83.7,83.82,83.66,83.81,70074.0,58.0183,58.1015,57.9906,58.0946,70074.0
2015-12-01 15:30:00,83.81,83.91,83.74,83.83,67080.0,58.0946,58.1639,58.046,58.1084,67080.0
2015-12-01 15:40:00,83.84,83.95,83.82,83.86,99774.0,58.1153,58.1916,58.1015,58.1292,99774.0
2015-12-01 15:50:00,83.84,83.98,83.83,83.98,209930.0,58.1153,58.2124,58.1084,58.2124,209930.0
2015-12-02 09:30:00,84.04,84.11,83.76,83.94,46666.0,58.254,58.3025,58.0599,58.1847,46666.0
2015-12-02 09:40:00,83.93,84.04,83.85,83.99,48222.0,58.1777,58.254,58.1223,58.2193,48222.0
2015-12-02 09:50:00,83.97,84.07,83.89,83.99,67581.0,58.2055,58.2748,58.15,58.2193,67581.0
2015-12-02 10:00:00,83.99,84.1,83.97,83.97,70751.0,58.2193,58.2956,58.2055,58.2055,70751.0
2015-12-02 10:10:00,83.97,84.05,83.81,83.87,66773.0,58.2055,58.2609,58.0946,58.1361,66773.0
2015-12-02 10:20:00,83.89,83.93,83.79,83.87,34724.0,58.15,58.1777,58.0807,58.1361,34724.0
2015-12-02 10:30:00,83.81,83.9,83.67,83.88,61154.0,58.0946,58.1569,57.9975,58.1431,61154.0
2015-12-02 10:40:00,83.89,83.98,83.8,83.87,89541.0,58.15,58.2124,58.0876,58.1361,89541.0
2015-12-02 10:50:00,83.86,83.97,83.86,83.94,41753.0,58.1292,58.2055,58.1292,58.1847,41753.0
2015-12-02 11:00:00,83.92,83.93,83.73,83.87,44215.0,58.1708,58.1777,58.0391,58.1361,44215.0
2015-12-02 11:10:00,83.88,83.94,83.77,83.8,20582.0,58.1431,58.1847,58.0668,58.0876,20582.0
2015-12-02 11:20:00,83.8,83.82,83.65,83.67,22812.0,58.0876,58.1015,57.9836,57.9975,22812.0
2015-12-02 11:30:00,83.68,83.99,83.68,83.9,35703.0,58.0044,58.2193,58.0044,58.1569,35703.0
2015-12-02 11:40:00,83.9,83.94,83.81,83.84,30410.0,58.1569,58.1847,58.0946,58.1153,30410.0
2015-12-02 11:50:00,83.83,83.85,83.7,83.76,43983.0,58.1084,58.1223,58.0183,58.0599,43983.0
2015-12-02 12:00:00,83.74,84.05,83.74,84.02,77274.0,58.046,58.2609,58.046,58.2401,77274.0
2015-12-02 12:10:00,84.01,84.04,83.9,83.94,67731.0,58.2332,58.254,58.1569,58.1847,67731.0
2015-12-02 12:20:00,83.91,83.95,83.72,83.76,47769.0,58.1639,58.1916,58.0322,58.0599,47769.0
2015-12-02 12:30:00,83.76,83.8,83.7,83.75,38132.0,58.0599,58.0876,58.0183,58.053,38132.0
2015-12-02 12:40:00,83.74,83.79,83.7,83.75,32991.0,58.046,58.0807,58.0183,58.053,32991.0
2015-12-02 12:50:00,83.75,83.77,83.67,83.69,37113.0,58.053,58.0668,57.9975,58.0114,37113.0
2015-12-02 13:00:00,83.68,83.79,83.64,83.77,25254.0,58.0044,58.0807,57.9767,58.0668,25254.0
2015-12-02 13:10:00,83.75,83.86,83.7,83.74,18598.0,58.053,58.1292,58.0183,58.046,18598.0
2015-12-02 13:20:00,83.73,83.8,83.72,83.73,22515.0,58.0391,58.0876,58.0322,58.0391,22515.0
2015-12-02 13:30:00,83.74,83.77,83.67,83.71,23846.0,58.046,58.0668,57.9975,58.0252,23846.0
2015-12-02 13:40:00,83.71,83.72,83.61,83.66,31492.0,58.0252,58.0322,57.9559,57.9906,31492.0
2015-12-02 13:50:00,83.63,83.69,83.53,83.55,50477.0,57.9698,58.0114,57.9005,57.9143,50477.0
2015-12-02 14:00:00,83.56,83.57,83.37,83.45,47445.0,57.9213,57.9282,57.7896,57.845,47445.0
2015-12-02 14:10:00,83.44,83.44,83.25,83.3,44530.0,57.8381,57.8381,57.7064,57.741,44530.0
2015-12-02 14:20:00,83.29,83.38,83.24,83.28,24936.0,57.7341,57.7965,57.6994,57.7272,24936.0
2015-12-02 14:30:00,83.28,83.35,83.15,83.26,85263.0,57.7272,57.7757,57.6371,57.7133,85263.0
2015-12-02 14:40:00,83.25,83.26,83.03,83.11,47808.0,57.7064,57.7133,57.5539,57.6093,47808.0
2015-12-02 14:50:00,83.11,83.32,83.05,83.13,124216.0,57.6093,57.7549,57.5677,57.6232,124216.0
2015-12-02 15:00:00,83.18,83.36,83.13,83.34,50272.0,57.6579,57.7826,57.6232,57.7688,50272.0
2015-12-02 15:10:00,83.35,83.5,83.32,83.48,60936.0,57.7757,57.8797,57.7549,57.8658,60936.0
2015-12-02 15:20:00,83.48,83.53,83.37,83.37,49185.0,57.8658,57.9005,57.7896,57.7896,49185.0
2015-12-02 15:30:00,83.36,83.45,83.26,83.32,65807.0,57.7826,57.845,57.7133,57.7549,65807.0
2015-12-02 15:40:00,83.32,83.42,83.19,83.21,96257.0,57.7549,57.8242,57.6648,57.6786,96257.0
2015-12-02 15:50:00,83.2,83.35,83.13,83.31,208918.0,57.6717,57.7757,57.6232,57.748,208918.0
2015-12-03 09:30:00,83.59,83.66,83.01,83.18,108164.0,57.9421,57.9906,57.54,57.6579,108164.0
2015-12-03 09:40:00,83.2,83.45,82.93,83.01,85344.0,57.6717,57.845,57.4846,57.54,85344.0
2015-12-03 09:50:00,83.11,83.6,83.01,83.24,86089.0,57.6093,57.949,57.54,57.6994,86089.0
2015-12-03 10:00:00,83.22,83.27,82.93,83.02,48553.0,57.6856,57.7202,57.4846,57.5469,48553.0
2015-12-03 10:10:00,83.04,83.45,82.98,83.25,52927.0,57.5608,57.845,57.5192,57.7064,52927.0
2015-12-03 10:20:00,83.25,83.53,83.02,83.37,62182.0,57.7064,57.9005,57.5469,57.7896,62182.0
2015-12-03 10:30:00,83.37,83.53,83.25,83.33,48010.0,57.7896,57.9005,57.7064,57.7618,48010.0
2015-12-03 10:40:00,83.31,83.53,83.31,83.5,47297.0,57.748,57.9005,57.748,57.8797,47297.0
2015-12-03 10:50:00,83.5,83.55,83.42,83.45,51448.0,57.8797,57.9143,57.8242,57.845,51448.0
2015-12-03 11:00:00,83.45,83.67,83.39,83.67,40003.0,57.845,57.9975,57.8034,57.9975,40003.0
2015-12-03 11:10:00,83.67,84.19,83.64,83.95,83302.0,57.9975,58.358,57.9767,58.1916,83302.0
2015-12-03 11:20:00,83.95,84.04,83.8,83.94,49129.0,58.1916,58.254,58.0876,58.1847,49129.0
2015-12-03 11:30:00,83.95,83.98,83.63,83.7,74838.0,58.1916,58.2124,57.9698,58.0183,74838.0
2015-12-03 11:40:00,83.71,83.77,83.32,83.46,100535.0,58.0252,58.0668,57.7549,57.8519,100535.0
2015-12-03 11:50:00,83.44,83.44,83.21,83.41,39816.0,57.8381,57.8381,57.6786,57.8173,39816.0
2015-12-03 12:00:00,83.42,83.45,83.2,83.26,66132.0,57.8242,57.845,57.6717,57.7133,66132.0
2015-12-03 12:10:00,83.25,83.3,83.2,83.24,124196.0,57.7064,57.741,57.6717,57.6994,124196.0
2015-12-03 12:20:00,83.24,83.28,82.69,82.86,75540.0,57.6994,57.7272,57.3182,57.436,75540.0
2015-12-03 12:30:00,82.84,82.95,82.73,82.92,53240.0,57.4222,57.4984,57.3459,57.4776,53240.0
2015-12-03 12:40:00,82.91,83.17,82.88,83.15,92580.0,57.4707,57.6509,57.4499,57.6371,92580.0
2015-12-03 12:50:00,83.15,83.15,82.73,82.85,71684.0,57.6371,57.6371,57.3459,57.4291,71684.0
2015-12-03 13:00:00,82.84,82.86,82.51,82.62,79500.0,57.4222,57.436,57.1934,57.2697,79500.0
2015-12-03 13:10:00,82.62,82.8,82.61,82.77,38290.0,57.2697,57.3945,57.2627,57.3737,38290.0
2015-12-03 13:20:00,82.77,82.85,82.6,82.65,51647.0,57.3737,57.4291,57.2558,57.2905,51647.0
2015-12-03 13:30:00,82.68,82.68,82.58,82.61,98877.0,57.3113,57.3113,57.242,57.2627,98877.0
2015-12-03 13:40:00,82.6,82.72,82.54,82.54,94903.0,57.2558,57.339,57.2142,57.2142,94903.0
2015-12-03 13:50:00,82.53,82.53,82.29,82.31,55722.0,57.2073,57.2073,57.0409,57.0548,55722.0
2015-12-03 14:00:00,82.32,82.35,82.19,82.21,68486.0,57.0617,57.0825,56.9716,56.9855,68486.0
2015-12-03 14:10:00,82.21,82.29,82.17,82.19,94320.0,56.9855,57.0409,56.9578,56.9716,94320.0
2015-12-03 14:20:00,82.2,82.28,81.92,81.98,110492.0,56.9785,57.034,56.7845,56.8261,110492.0
2015-12-03 14:30:00,81.98,82.03,81.75,81.96,66774.0,56.8261,56.8607,56.6666,56.8122,66774.0
2015-12-03 14:40:00,81.96,82.01,81.77,81.98,63569.0,56.8122,56.8468,56.6805,56.8261,63569.0
2015-12-03 14:50:00,81.96,82.18,81.95,82.14,65753.0,56.8122,56.9647,56.8053,56.937,65753.0
2015-12-03 15:00:00,82.14,82.21,82.04,82.06,66442.0,56.937,56.9855,56.8676,56.8815,66442.0
2015-12-03 15:10:00,82.06,82.12,81.9,81.92,91772.0,56.8815,56.9231,56.7706,56.7845,91772.0
2015-12-03 15:20:00,81.93,82.06,81.86,81.88,149119.0,56.7914,56.8815,56.7429,56.7567,149119.0
2015-12-03 15:30:00,81.87,82.1,81.75,82.03,147064.0,56.7498,56.9092,56.6666,56.8607,147064.0
2015-12-03 15:40:00,82.01,82.01,81.78,81.93,177804.0,56.8468,56.8468,56.6874,56.7914,177804.0
2015-12-03 15:50:00,81.92,82.0,81.79,81.94,355914.0,56.7845,56.8399,56.6943,56.7983,355914.0
2015-12-04 09:30:00,82.02,82.5,82.0,82.37,98434.0,56.8538,57.1865,56.8399,57.0964,98434.0
2015-12-04 09:40:00,82.42,83.08,82.33,82.99,60932.0,57.131,57.5885,57.0687,57.5262,60932.0
2015-12-04 09:50:00,83.05,83.11,82.71,82.74,44694.0,57.5677,57.6093,57.3321,57.3529,44694.0
2015-12-04 10:00:00,82.74,82.87,82.62,82.7,47030.0,57.3529,57.443,57.2697,57.3251,47030.0
2015-12-04 10:10:00,82.68,83.02,82.68,82.96,48985.0,57.3113,57.5469,57.3113,57.5054,48985.0
2015-12-04 10:20:00,82.96,83.19,82.88,83.12,52894.0,57.5054,57.6648,57.4499,57.6163,52894.0
2015-12-04 10:30:00,83.14,83.48,83.05,83.44,70395.0,57.6301,57.8658,57.5677,57.8381,70395.0
2015-12-04 10:40:00,83.43,83.53,83.32,83.4,63976.0,57.8311,57.9005,57.7549,57.8104,63976.0
2015-12-04 10:50:00,83.4,83.5,83.15,83.43,91953.0,57.8104,57.8797,57.6371,57.8311,91953.0
2015-12-04 11:00:00,83.44,83.51,83.34,83.4,42876.0,57.8381,57.8866,57.7688,57.8104,42876.0
2015-12-04 11:10:00,83.42,83.59,83.39,83.51,65458.0,57.8242,57.9421,57.8034,57.8866,65458.0
2015-12-04 11:20:00,83.51,83.61,83.43,83.44,45744.0,57.8866,57.9559,57.8311,57.8381,45744.0
2015-12-04 11:30:00,83.43,83.52,83.42,83.44,49297.0,57.8311,57.8935,57.8242,57.8381,49297.0
2015-12-04 11:40:00,83.45,83.45,83.21,83.25,49506.0,57.845,57.845,57.6786,57.7064,49506.0
2015-12-04 11:50:00,83.28,83.51,83.28,83.41,25445.0,57.7272,57.8866,57.7272,57.8173,25445.0
2015-12-04 12:00:00,83.43,83.43,83.31,83.35,64841.0,57.8311,57.8311,57.748,57.7757,64841.0
2015-12-04 12:10:00,83.37,83.41,83.27,83.28,56610.0,57.7896,57.8173,57.7202,57.7272,56610.0
2015-12-04 12:20:00,83.3,83.37,83.18,83.21,58243.0,57.741,57.7896,57.6579,57.6786,58243.0
2015-12-04 12:30:00,83.21,83.66,83.19,83.6,75319.0,57.6786,57.9906,57.6648,57.949,75319.0
2015-12-04 12:40:00,83.61,84.01,83.61,83.95,61899.0,57.9559,58.2332,57.9559,58.1916,61899.0
2015-12-04 12:50:00,83.99,84.17,83.95,84.17,49517.0,58.2193,58.3441,58.1916,58.3441,49517.0
2015-12-04 13:00:00,84.16,84.2,83.94,84.12,91186.0,58.3372,58.3649,58.1847,58.3094,91186.0
2015-12-04 13:10:00,84.11,84.19,84.03,84.1,51057.0,58.3025,58.358,58.247,58.2956,51057.0
2015-12-04 13:20:00,84.09,84.26,84.08,84.24,45487.0,58.2886,58.4065,58.2817,58.3926,45487.0
2015-12-04 13:30:00,84.26,84.27,84.03,84.09,65629.0,58.4065,58.4134,58.247,58.2886,65629.0
2015-12-04 13:40:00,84.07,84.07,83.85,83.98,51736.0,58.2748,58.2748,58.1223,58.2124,51736.0
2015-12-04 13:50:00,83.98,84.14,83.98,84.13,61010.0,58.2124,58.3233,58.2124,58.3164,61010.0
2015-12-04 14:00:00,84.14,84.24,84.08,84.23,31832.0,58.3233,58.3926,58.2817,58.3857,31832.0
2015-12-04 14:10:00,84.23,84.26,84.14,84.14,38071.0,58.3857,58.4065,58.3233,58.3233,38071.0
2015-12-04 14:20:00,84.13,84.2,84.08,84.17,77325.0,58.3164,58.3649,58.2817,58.3441,77325.0
2015-12-04 14:30:00,84.16,84.28,84.1,84.25,62033.0,58.3372,58.4203,58.2956,58.3995,62033.0
2015-12-04 14:40:00,84.27,84.52,84.24,84.49,64880.0,58.4134,58.5867,58.3926,58.5659,64880.0
2015-12-04 14:50:00,84.48,84.67,84.46,84.61,72886.0,58.559,58.6907,58.5451,58.6491,72886.0
2015-12-04 15:00:00,84.61,84.7,84.57,84.67,76581.0,58.6491,58.7115,58.6214,58.6907,76581.0
2015-12-04 15:10:00,84.65,84.66,84.5,84.52,97679.0,58.6768,58.6837,58.5728,58.5867,97679.0
2015-12-04 15:20:00,84.51,84.56,84.37,84.42,101843.0,58.5798,58.6144,58.4827,58.5174,101843.0
2015-12-04 15:30:00,84.42,84.73,84.35,84.64,227102.0,58.5174,58.7323,58.4689,58.6699,227102.0
2015-12-04 15:40:00,84.63,84.73,84.52,84.58,234917.0,58.663,58.7323,58.5867,58.6283,234917.0
2015-12-04 15:50:00,84.6,84.69,84.57,84.64,439615.0,58.6422,58.7045,58.6214,58.6699,439615.0
2015-12-07 09:30:00,84.46,84.72,84.18,84.53,111771.0,58.5451,58.7253,58.351,58.5936,111771.0
2015-12-07 09:40:00,84.5,84.54,84.27,84.37,46541.0,58.5728,58.6006,58.4134,58.4827,46541.0
2015-12-07 09:50:00,84.38,84.58,84.21,84.29,75549.0,58.4897,58.6283,58.3718,58.4273,75549.0
2015-12-07 10:00:00,84.2,84.46,83.93,84.22,70219.0,58.3649,58.5451,58.1777,58.3788,70219.0
2015-12-07 10:10:00,84.23,84.55,84.2,84.48,55590.0,58.3857,58.6075,58.3649,58.559,55590.0
2015-12-07 10:20:00,84.48,84.6,84.39,84.49,71682.0,58.559,58.6422,58.4966,58.5659,71682.0
2015-12-07 10:30:00,84.48,84.5,84.26,84.37,57043.0,58.559,58.5728,58.4065,58.4827,57043.0
2015-12-07 10:40:00,84.35,84.38,84.17,84.28,37202.0,58.4689,58.4897,58.3441,58.4203,37202.0
2015-12-07 10:50:00,84.27,84.38,84.16,84.34,57902.0,58.4134,58.4897,58.3372,58.4619,57902.0
2015-12-07 11:00:00,84.3,84.47,84.18,84.47,35417.0,58.4342,58.552,58.351,58.552,35417.0
2015-12-07 11:10:00,84.44,84.54,84.37,84.42,39411.0,58.5312,58.6006,58.4827,58.5174,39411.0
2015-12-07 11:20:00,84.42,84.52,84.33,84.37,25411.0,58.5174,58.5867,58.455,58.4827,25411.0
2015-12-07 11:30:00,84.42,84.68,84.39,84.6,70833.0,58.5174,58.6976,58.4966,58.6422,70833.0
2015-12-07 11:40:00,84.63,84.73,84.61,84.71,29349.0,58.663,58.7323,58.6491,58.7184,29349.0
2015-12-07 11:50:00,84.72,85.03,84.7,84.95,79388.0,58.7253,58.9402,58.7115,58.8848,79388.0
2015-12-07 12:00:00,84.95,85.04,84.86,84.9,77510.0,58.8848,58.9472,58.8224,58.8501,77510.0
2015-12-07 12:10:00,84.91,85.02,84.9,84.93,96319.0,58.857,58.9333,58.8501,58.8709,96319.0
2015-12-07 12:20:00,84.93,85.02,84.85,84.87,118308.0,58.8709,58.9333,58.8154,58.8293,118308.0
2015-12-07 12:30:00,84.86,84.86,84.68,84.73,104181.0,58.8224,58.8224,58.6976,58.7323,104181.0
2015-12-07 12:40:00,84.72,84.72,84.52,84.59,112615.0,58.7253,58.7253,58.5867,58.6352,112615.0
2015-12-07 12:50:00,84.59,84.61,84.42,84.45,133243.0,58.6352,58.6491,58.5174,58.5382,133243.0
2015-12-07 13:00:00,84.49,84.61,84.4,84.55,181848.0,58.5659,58.6491,58.5035,58.6075,181848.0
2015-12-07 13:10:00,84.53,84.86,84.38,84.79,235376.0,58.5936,58.8224,58.4897,58.7739,235376.0
2015-12-07 13:20:00,84.79,84.9,84.66,84.87,128754.0,58.7739,58.8501,58.6837,58.8293,128754.0
2015-12-07 13:30:00,84.85,84.9,84.71,84.73,128613.0,58.8154,58.8501,58.7184,58.7323,128613.0
2015-12-07 13:40:00,84.72,84.84,84.56,84.79,118690.0,58.7253,58.8085,58.6144,58.7739,118690.0
2015-12-07 13:50:00,84.78,84.88,84.71,84.85,130782.0,58.7669,58.8362,58.7184,58.8154,130782.0
2015-12-07 14:00:00,84.85,84.92,84.75,84.9,170879.0,58.8154,58.864,58.7461,58.8501,170879.0
2015-12-07 14:10:00,84.91,85.08,84.81,85.07,110981.0,58.857,58.9749,58.7877,58.9679,110981.0
2015-12-07 14:20:00,85.06,85.13,84.93,85.02,225525.0,58.961,59.0095,58.8709,58.9333,225525.0
2015-12-07 14:30:00,85.04,85.12,84.78,84.98,120978.0,58.9472,59.0026,58.7669,58.9056,120978.0
2015-12-07 14:40:00,84.98,85.0,84.86,84.97,115729.0,58.9056,58.9194,58.8224,58.8986,115729.0
2015-12-07 14:50:00,84.97,85.04,84.8,84.88,139397.0,58.8986,58.9472,58.7808,58.8362,139397.0
2015-12-07 15:00:00,84.86,84.94,84.74,84.88,128790.0,58.8224,58.8778,58.7392,58.8362,128790.0
2015-12-07 15:10:00,84.89,84.96,84.8,84.92,151342.0,58.8432,58.8917,58.7808,58.864,151342.0
2015-12-07 15:20:00,84.92,85.02,84.8,84.87,215098.0,58.864,58.9333,58.7808,58.8293,215098.0
2015-12-07 15:30:00,84.86,84.91,84.72,84.81,238884.0,58.8224,58.857,58.7253,58.7877,238884.0
2015-12-07 15:40:00,84.81,84.97,84.79,84.96,242664.0,58.7877,58.8986,58.7739,58.8917,242664.0
2015-12-07 15:50:00,84.96,85.0,84.79,84.88,628264.0,58.8917,58.9194,58.7739,58.8362,628264.0
2015-12-08 09:30:00,84.26,84.7,84.11,84.51,107832.0,58.4065,58.7115,58.3025,58.5798,107832.0
2015-12-08 09:40:00,84.52,84.89,84.33,84.6,45399.0,58.5867,58.8432,58.455,58.6422,45399.0
2015-12-08 09:50:00,84.56,84.56,84.26,84.34,33794.0,58.6144,58.6144,58.4065,58.4619,33794.0
2015-12-08 10:00:00,84.34,84.47,84.24,84.34,52521.0,58.4619,58.552,58.3926,58.4619,52521.0
2015-12-08 10:10:00,84.3,84.42,83.73,83.81,57073.0,58.4342,58.5174,58.0391,58.0946,57073.0
2015-12-08 10:20:00,83.8,83.97,83.63,83.79,47907.0,58.0876,58.2055,57.9698,58.0807,47907.0
2015-12-08 10:30:00,83.76,84.21,83.67,84.01,103404.0,58.0599,58.3718,57.9975,58.2332,103404.0
2015-12-08 10:40:00,84.01,84.2,84.01,84.17,81294.0,58.2332,58.3649,58.2332,58.3441,81294.0
2015-12-08 10:50:00,84.16,84.24,84.07,84.2,52427.0,58.3372,58.3926,58.2748,58.3649,52427.0
2015-12-08 11:00:00,84.22,84.55,84.17,84.47,54072.0,58.3788,58.6075,58.3441,58.552,54072.0
2015-12-08 11:10:00,84.47,84.54,84.37,84.5,42660.0,58.552,58.6006,58.4827,58.5728,42660.0
2015-12-08 11:20:00,84.52,84.53,84.19,84.19,60700.0,58.5867,58.5936,58.358,58.358,60700.0
2015-12-08 11:30:00,84.2,84.2,83.83,83.87,38978.0,58.3649,58.3649,58.1084,58.1361,38978.0
2015-12-08 11:40:00,83.87,83.95,83.79,83.86,28228.0,58.1361,58.1916,58.0807,58.1292,28228.0
2015-12-08 11:50:00,83.86,83.89,83.67,83.85,39166.0,58.1292,58.15,57.9975,58.1223,39166.0
2015-12-08 12:00:00,83.87,83.91,83.66,83.71,33701.0,58.1361,58.1639,57.9906,58.0252,33701.0
2015-12-08 12:10:00,83.73,83.81,83.6,83.66,34407.0,58.0391,58.0946,57.949,57.9906,34407.0
2015-12-08 12:20:00,83.67,83.8,83.65,83.73,36945.0,57.9975,58.0876,57.9836,58.0391,36945.0
2015-12-08 12:30:00,83.7,83.76,83.65,83.74,52569.0,58.0183,58.0599,57.9836,58.046,52569.0
2015-12-08 12:40:00,83.75,83.79,83.63,83.69,52314.0,58.053,58.0807,57.9698,58.0114,52314.0
2015-12-08 12:50:00,83.71,83.85,83.67,83.83,38855.0,58.0252,58.1223,57.9975,58.1084,38855.0
2015-12-08 13:00:00,83.85,83.94,83.74,83.77,42216.0,58.1223,58.1847,58.046,58.0668,42216.0
2015-12-08 13:10:00,83.74,83.83,83.67,83.72,98277.0,58.046,58.1084,57.9975,58.0322,98277.0
2015-12-08 13:20:00,83.7,83.82,83.62,83.72,157057.0,58.0183,58.1015,57.9628,58.0322,157057.0
2015-12-08 13:30:00,83.73,83.94,83.69,83.83,180739.0,58.0391,58.1847,58.0114,58.1084,180739.0
2015-12-08 13:40:00,83.82,83.9,83.74,83.75,179927.0,58.1015,58.1569,58.046,58.053,179927.0
2015-12-08 13:50:00,83.75,83.85,83.71,83.83,172876.0,58.053,58.1223,58.0252,58.1084,172876.0
2015-12-08 14:00:00,83.83,84.03,83.83,84.0,221056.0,58.1084,58.247,58.1084,58.2263,221056.0
2015-12-08 14:10:00,84.0,84.04,83.91,83.92,193629.0,58.2263,58.254,58.1639,58.1708,193629.0
2015-12-08 14:20:00,83.91,83.96,83.85,83.92,153861.0,58.1639,58.1985,58.1223,58.1708,153861.0
2015-12-08 14:30:00,83.89,83.89,83.69,83.86,152417.0,58.15,58.15,58.0114,58.1292,152417.0
2015-12-08 14:40:00,83.84,83.99,83.74,83.88,140473.0,58.1153,58.2193,58.046,58.1431,140473.0
2015-12-08 14:50:00,83.88,84.0,83.79,83.81,141962.0,58.1431,58.2263,58.0807,58.0946,141962.0
2015-12-08 15:00:00,83.8,83.84,83.62,83.8,139461.0,58.0876,58.1153,57.9628,58.0876,139461.0
2015-12-08 15:10:00,83.79,83.88,83.54,83.55,153575.0,58.0807,58.1431,57.9074,57.9143,153575.0
2015-12-08 15:20:00,83.55,83.72,83.49,83.5,191991.0,57.9143,58.0322,57.8727,57.8797,191991.0
2015-12-08 15:30:00,83.52,83.74,83.44,83.59,227113.0,57.8935,58.046,57.8381,57.9421,227113.0
2015-12-08 15:40:00,83.59,83.79,83.52,83.77,246645.0,57.9421,58.0807,57.8935,58.0668,246645.0
2015-12-08 15:50:00,83.76,83.86,83.61,83.67,396885.0,58.0599,58.1292,57.9559,57.9975,396885.0
2015-12-09 09:30:00,83.05,83.7,82.79,83.4,125726.0,57.5677,58.0183,57.3875,57.8104,125726.0
2015-12-09 09:40:00,83.47,83.75,83.31,83.56,51945.0,57.8589,58.053,57.748,57.9213,51945.0
2015-12-09 09:50:00,83.59,83.64,83.34,83.39,30014.0,57.9421,57.9767,57.7688,57.8034,30014.0
2015-12-09 10:00:00,83.39,83.61,83.35,83.59,28596.0,57.8034,57.9559,57.7757,57.9421,28596.0
2015-12-09 10:10:00,83.63,84.0,83.63,83.7,70761.0,57.9698,58.2263,57.9698,58.0183,70761.0
2015-12-09 10:20:00,83.7,83.9,83.62,83.64,44282.0,58.0183,58.1569,57.9628,57.9767,44282.0
2015-12-09 10:30:00,83.66,83.99,83.66,83.88,42810.0,57.9906,58.2193,57.9906,58.1431,42810.0
2015-12-09 10:40:00,83.86,83.95,83.78,83.81,33218.0,58.1292,58.1916,58.0738,58.0946,33218.0
2015-12-09 10:50:00,83.82,83.85,83.73,83.85,19897.0,58.1015,58.1223,58.0391,58.1223,19897.0
2015-12-09 11:00:00,83.85,83.87,83.72,83.77,30079.0,58.1223,58.1361,58.0322,58.0668,30079.0
2015-12-09 11:10:00,83.78,83.79,83.59,83.6,59956.0,58.0738,58.0807,57.9421,57.949,59956.0
2015-12-09 11:20:00,83.64,83.72,83.56,83.63,17090.0,57.9767,58.0322,57.9213,57.9698,17090.0
2015-12-09 11:30:00,83.63,83.73,83.4,83.42,39379.0,57.9698,58.0391,57.8104,57.8242,39379.0
2015-12-09 11:40:00,83.43,83.51,83.01,83.1,52182.0,57.8311,57.8866,57.54,57.6024,52182.0
2015-12-09 11:50:00,83.08,83.19,83.01,83.07,50798.0,57.5885,57.6648,57.54,57.5816,50798.0
2015-12-09 12:00:00,83.07,83.33,83.06,83.24,39681.0,57.5816,57.7618,57.5747,57.6994,39681.0
2015-12-09 12:10:00,83.24,83.28,82.94,82.95,28429.0,57.6994,57.7272,57.4915,57.4984,28429.0
2015-12-09 12:20:00,82.96,82.96,82.56,82.6,42594.0,57.5054,57.5054,57.2281,57.2558,42594.0
2015-12-09 12:30:00,82.59,82.63,82.41,82.42,107729.0,57.2489,57.2766,57.1241,57.131,107729.0
2015-12-09 12:40:00,82.42,82.59,82.36,82.49,59306.0,57.131,57.2489,57.0895,57.1796,59306.0
2015-12-09 12:50:00,82.51,82.61,82.43,82.53,44000.0,57.1934,57.2627,57.138,57.2073,44000.0
2015-12-09 13:00:00,82.53,82.67,82.36,82.53,147797.0,57.2073,57.3043,57.0895,57.2073,147797.0
2015-12-09 13:10:00,82.51,82.81,82.46,82.7,157480.0,57.1934,57.4014,57.1588,57.3251,157480.0
2015-12-09 13:20:00,82.67,82.84,82.62,82.68,120962.0,57.3043,57.4222,57.2697,57.3113,120962.0
2015-12-09 13:30:00,82.68,82.83,82.66,82.78,111303.0,57.3113,57.4152,57.2974,57.3806,111303.0
2015-12-09 13:40:00,82.78,82.85,82.61,82.84,113629.0,57.3806,57.4291,57.2627,57.4222,113629.0
2015-12-09 13:50:00,82.85,83.06,82.8,83.02,119872.0,57.4291,57.5747,57.3945,57.5469,119872.0
2015-12-09 14:00:00,83.04,83.12,82.96,83.0,117816.0,57.5608,57.6163,57.5054,57.5331,117816.0
2015-12-09 14:10:00,83.01,83.2,82.99,83.1,102918.0,57.54,57.6717,57.5262,57.6024,102918.0
2015-12-09 14:20:00,83.1,83.11,82.92,83.02,101176.0,57.6024,57.6093,57.4776,57.5469,101176.0
2015-12-09 14:30:00,83.03,83.1,82.94,83.01,89162.0,57.5539,57.6024,57.4915,57.54,89162.0
2015-12-09 14:40:00,83.04,83.17,82.93,83.01,117330.0,57.5608,57.6509,57.4846,57.54,117330.0
2015-12-09 14:50:00,83.01,83.02,82.89,82.95,111837.0,57.54,57.5469,57.4568,57.4984,111837.0
2015-12-09 15:00:00,82.95,83.16,82.92,83.09,139410.0,57.4984,57.644,57.4776,57.5955,139410.0
2015-12-09 15:10:00,83.1,83.17,83.06,83.09,108708.0,57.6024,57.6509,57.5747,57.5955,108708.0
2015-12-09 15:20:00,83.1,83.49,83.09,83.41,139374.0,57.6024,57.8727,57.5955,57.8173,139374.0
2015-12-09 15:30:00,83.41,83.49,83.33,83.37,181257.0,57.8173,57.8727,57.7618,57.7896,181257.0
2015-12-09 15:40:00,83.37,83.43,83.26,83.27,155631.0,57.7896,57.8311,57.7133,57.7202,155631.0
2015-12-09 15:50:00,83.25,83.4,83.22,83.37,212835.0,57.7064,57.8104,57.6856,57.7896,212835.0
2015-12-10 09:30:00,83.43,83.53,83.01,83.52,79371.0,57.8311,57.9005,57.54,57.8935,79371.0
2015-12-10 09:40:00,83.57,83.69,83.2,83.28,50811.0,57.9282,58.0114,57.6717,57.7272,50811.0
2015-12-10 09:50:00,83.32,83.44,82.75,82.91,54796.0,57.7549,57.8381,57.3598,57.4707,54796.0
2015-12-10 10:00:00,82.96,83.32,82.96,83.22,34251.0,57.5054,57.7549,57.5054,57.6856,34251.0
2015-12-10 10:10:00,83.22,83.54,83.08,83.42,57363.0,57.6856,57.9074,57.5885,57.8242,57363.0
2015-12-10 10:20:00,83.44,83.54,83.41,83.47,67210.0,57.8381,57.9074,57.8173,57.8589,67210.0
2015-12-10 10:30:00,83.49,83.53,83.26,83.51,59585.0,57.8727,57.9005,57.7133,57.8866,59585.0
2015-12-10 10:40:00,83.5,83.55,83.39,83.47,129858.0,57.8797,57.9143,57.8034,57.8589,129858.0
2015-12-10 10:50:00,83.46,83.62,83.31,83.31,37558.0,57.8519,57.9628,57.748,57.748,37558.0
2015-12-10 11:00:00,83.33,83.44,83.18,83.23,30050.0,57.7618,57.8381,57.6579,57.6925,30050.0
2015-12-10 11:10:00,83.25,83.43,83.12,83.38,32756.0,57.7064,57.8311,57.6163,57.7965,32756.0
2015-12-10 11:20:00,83.41,83.54,83.25,83.26,27326.0,57.8173,57.9074,57.7064,57.7133,27326.0
2015-12-10 11:30:00,83.25,83.31,83.09,83.16,42384.0,57.7064,57.748,57.5955,57.644,42384.0
2015-12-10 11:40:00,83.16,83.24,82.97,83.16,34382.0,57.644,57.6994,57.5123,57.644,34382.0
2015-12-10 11:50:00,83.12,83.33,83.04,83.23,28518.0,57.6163,57.7618,57.5608,57.6925,28518.0
2015-12-10 12:00:00,83.26,83.36,83.17,83.22,44845.0,57.7133,57.7826,57.6509,57.6856,44845.0
2015-12-10 12:10:00,83.2,83.22,83.04,83.14,45075.0,57.6717,57.6856,57.5608,57.6301,45075.0
2015-12-10 12:20:00,83.14,83.27,83.11,83.25,16681.0,57.6301,57.7202,57.6093,57.7064,16681.0
2015-12-10 12:30:00,83.27,83.36,83.16,83.27,30027.0,57.7202,57.7826,57.644,57.7202,30027.0
2015-12-10 12:40:00,83.27,83.49,83.24,83.45,29908.0,57.7202,57.8727,57.6994,57.845,29908.0
2015-12-10 12:50:00,83.43,83.75,83.42,83.63,29529.0,57.8311,58.053,57.8242,57.9698,29529.0
2015-12-10 13:00:00,83.67,83.7,83.56,83.66,28639.0,57.9975,58.0183,57.9213,57.9906,28639.0
2015-12-10 13:10:00,83.67,83.72,83.53,83.67,29375.0,57.9975,58.0322,57.9005,57.9975,29375.0
2015-12-10 13:20:00,83.64,83.76,83.61,83.67,37607.0,57.9767,58.0599,57.9559,57.9975,37607.0
2015-12-10 13:30:00,83.69,83.77,83.65,83.69,82550.0,58.0114,58.0668,57.9836,58.0114,82550.0
2015-12-10 13:40:00,83.69,83.78,83.66,83.74,67342.0,58.0114,58.0738,57.9906,58.046,67342.0
2015-12-10 13:50:00,83.75,83.76,83.64,83.64,25981.0,58.053,58.0599,57.9767,57.9767,25981.0
2015-12-10 14:00:00,83.62,83.74,83.54,83.69,39514.0,57.9628,58.046,57.9074,58.0114,39514.0
2015-12-10 14:10:00,83.68,83.76,83.62,83.73,33505.0,58.0044,58.0599,57.9628,58.0391,33505.0
2015-12-10 14:20:00,83.74,83.81,83.69,83.81,86261.0,58.046,58.0946,58.0114,58.0946,86261.0
2015-12-10 14:30:00,83.81,83.93,83.77,83.91,58277.0,58.0946,58.1777,58.0668,58.1639,58277.0
2015-12-10 14:40:00,83.93,84.02,83.91,83.97,67899.0,58.1777,58.2401,58.1639,58.2055,67899.0
2015-12-10 14:50:00,83.99,83.99,83.88,83.96,32064.0,58.2193,58.2193,58.1431,58.1985,32064.0
2015-12-10 15:00:00,83.95,83.98,83.76,83.77,48687.0,58.1916,58.2124,58.0599,58.0668,48687.0
2015-12-10 15:10:00,83.76,83.76,83.55,83.56,43288.0,58.0599,58.0599,57.9143,57.9213,43288.0
2015-12-10 15:20:00,83.56,83.59,83.43,83.52,36882.0,57.9213,57.9421,57.8311,57.8935,36882.0
2015-12-10 15:30:00,83.53,83.6,83.48,83.53,87632.0,57.9005,57.949,57.8658,57.9005,87632.0
2015-12-10 15:40:00,83.53,83.61,83.45,83.52,84138.0,57.9005,57.9559,57.845,57.8935,84138.0
2015-12-10 15:50:00,83.51,83.52,83.29,83.43,194170.0,57.8866,57.8935,57.7341,57.8311,194170.0
2015-12-11 09:30:00,82.08,82.89,82.07,82.62,178565.0,56.8954,57.4568,56.8884,57.2697,178565.0
2015-12-11 09:40:00,82.67,82.81,82.0,82.02,132092.0,57.3043,57.4014,56.8399,56.8538,132092.0
2015-12-11 09:50:00,82.02,82.05,81.67,81.86,81304.0,56.8538,56.8746,56.6112,56.7429,81304.0
2015-12-11 10:00:00,81.85,82.33,81.73,81.92,63701.0,56.7359,57.0687,56.6528,56.7845,63701.0
2015-12-11 10:10:00,81.92,82.18,81.79,81.96,75104.0,56.7845,56.9647,56.6943,56.8122,75104.0
2015-12-11 10:20:00,81.95,81.96,81.63,81.81,46789.0,56.8053,56.8122,56.5834,56.7082,46789.0
2015-12-11 10:30:00,81.83,82.14,81.72,81.76,62724.0,56.7221,56.937,56.6458,56.6736,62724.0
2015-12-11 10:40:00,81.77,81.84,81.56,81.63,46461.0,56.6805,56.729,56.5349,56.5834,46461.0
2015-12-11 10:50:00,81.6,81.67,81.38,81.52,56343.0,56.5626,56.6112,56.4101,56.5072,56343.0
2015-12-11 11:00:00,81.51,81.63,81.26,81.4,58831.0,56.5003,56.5834,56.327,56.424,58831.0
2015-12-11 11:10:00,81.37,81.52,81.25,81.5,72738.0,56.4032,56.5072,56.32,56.4933,72738.0
2015-12-11 11:20:00,81.49,81.74,81.31,81.4,62517.0,56.4864,56.6597,56.3616,56.424,62517.0
2015-12-11 11:30:00,81.4,81.54,81.25,81.52,54576.0,56.424,56.5211,56.32,56.5072,54576.0
2015-12-11 11:40:00,81.52,81.82,81.52,81.62,50859.0,56.5072,56.7151,56.5072,56.5765,50859.0
2015-12-11 11:50:00,81.61,81.64,81.42,81.44,40184.0,56.5696,56.5904,56.4379,56.4517,40184.0
2015-12-11 12:00:00,81.45,81.51,81.25,81.3,41690.0,56.4587,56.5003,56.32,56.3547,41690.0
2015-12-11 12:10:00,81.3,81.35,81.03,81.13,63043.0,56.3547,56.3894,56.1675,56.2369,63043.0
2015-12-11 12:20:00,81.14,81.28,81.07,81.19,52921.0,56.2438,56.3408,56.1953,56.2784,52921.0
2015-12-11 12:30:00,81.17,81.34,81.14,81.26,38249.0,56.2646,56.3824,56.2438,56.327,38249.0
2015-12-11 12:40:00,81.24,81.34,81.12,81.26,54423.0,56.3131,56.3824,56.2299,56.327,54423.0
2015-12-11 12:50:00,81.26,81.46,81.05,81.42,80661.0,56.327,56.4656,56.1814,56.4379,80661.0
2015-12-11 13:00:00,81.42,81.61,81.35,81.61,63318.0,56.4379,56.5696,56.3894,56.5696,63318.0
2015-12-11 13:10:00,81.63,81.74,81.5,81.72,51689.0,56.5834,56.6597,56.4933,56.6458,51689.0
2015-12-11 13:20:00,81.73,81.77,81.39,81.41,48223.0,56.6528,56.6805,56.4171,56.4309,48223.0
2015-12-11 13:30:00,81.39,81.49,81.34,81.46,39621.0,56.4171,56.4864,56.3824,56.4656,39621.0
2015-12-11 13:40:00,81.45,81.57,81.38,81.44,51213.0,56.4587,56.5419,56.4101,56.4517,51213.0
2015-12-11 13:50:00,81.43,81.56,81.42,81.5,50039.0,56.4448,56.5349,56.4379,56.4933,50039.0
2015-12-11 14:00:00,81.5,81.64,81.46,81.49,49298.0,56.4933,56.5904,56.4656,56.4864,49298.0
2015-12-11 14:10:00,81.51,81.67,81.46,81.58,57746.0,56.5003,56.6112,56.4656,56.5488,57746.0
2015-12-11 14:20:00,81.59,81.6,81.4,81.53,65740.0,56.5557,56.5626,56.424,56.5141,65740.0
2015-12-11 14:30:00,81.54,81.62,81.45,81.54,56651.0,56.5211,56.5765,56.4587,56.5211,56651.0
2015-12-11 14:40:00,81.51,81.53,81.4,81.44,55688.0,56.5003,56.5141,56.424,56.4517,55688.0
2015-12-11 14:50:00,81.44,81.62,81.36,81.55,55588.0,56.4517,56.5765,56.3963,56.528,55588.0
2015-12-11 15:00:00,81.54,81.73,81.45,81.47,67192.0,56.5211,56.6528,56.4587,56.4725,67192.0
2015-12-11 15:10:00,81.45,81.65,81.38,81.39,71136.0,56.4587,56.5973,56.4101,56.4171,71136.0
2015-12-11 15:20:00,81.38,81.51,81.23,81.48,96172.0,56.4101,56.5003,56.3062,56.4795,96172.0
2015-12-11 15:30:00,81.48,81.63,81.38,81.53,172539.0,56.4795,56.5834,56.4101,56.5141,172539.0
2015-12-11 15:40:00,81.53,81.75,81.5,81.75,194297.0,56.5141,56.6666,56.4933,56.6666,194297.0
2015-12-11 15:50:00,81.74,81.82,81.6,81.7,309535.0,56.6597,56.7151,56.5626,56.632,309535.0
2015-12-14 09:30:00,81.8,82.85,81.77,82.32,128327.0,56.7013,57.4291,56.6805,57.0617,128327.0
2015-12-14 09:40:00,82.29,82.87,81.97,82.84,63483.0,57.0409,57.443,56.8191,57.4222,63483.0
2015-12-14 09:50:00,82.89,82.89,82.02,82.04,82712.0,57.4568,57.4568,56.8538,56.8676,82712.0
2015-12-14 10:00:00,82.04,82.65,82.0,82.62,113459.0,56.8676,57.2905,56.8399,57.2697,113459.0
2015-12-14 10:10:00,82.6,82.83,81.96,82.2,164914.0,57.2558,57.4152,56.8122,56.9785,164914.0
2015-12-14 10:20:00,82.21,82.23,81.81,81.89,75416.0,56.9855,56.9993,56.7082,56.7637,75416.0
2015-12-14 10:30:00,81.87,82.09,81.87,82.04,126565.0,56.7498,56.9023,56.7498,56.8676,126565.0
2015-12-14 10:40:00,82.08,82.22,81.93,81.93,75169.0,56.8954,56.9924,56.7914,56.7914,75169.0
2015-12-14 10:50:00,81.92,82.04,81.77,81.94,63483.0,56.7845,56.8676,56.6805,56.7983,63483.0
2015-12-14 11:00:00,81.96,82.01,81.78,81.84,51679.0,56.8122,56.8468,56.6874,56.729,51679.0
2015-12-14 11:10:00,81.85,81.91,81.55,81.68,70095.0,56.7359,56.7775,56.528,56.6181,70095.0
2015-12-14 11:20:00,81.71,81.81,81.43,81.48,68281.0,56.6389,56.7082,56.4448,56.4795,68281.0
2015-12-14 11:30:00,81.47,81.47,81.15,81.32,63514.0,56.4725,56.4725,56.2507,56.3686,63514.0
2015-12-14 11:40:00,81.35,81.61,81.27,81.53,56417.0,56.3894,56.5696,56.3339,56.5141,56417.0
2015-12-14 11:50:00,81.56,81.98,81.48,81.92,55986.0,56.5349,56.8261,56.4795,56.7845,55986.0
2015-12-14 12:00:00,81.87,81.97,81.66,81.89,38905.0,56.7498,56.8191,56.6042,56.7637,38905.0
2015-12-14 12:10:00,81.9,82.03,81.86,81.99,66989.0,56.7706,56.8607,56.7429,56.833,66989.0
2015-12-14 12:20:00,81.99,82.09,81.81,82.08,27946.0,56.833,56.9023,56.7082,56.8954,27946.0
2015-12-14 12:30:00,82.11,82.13,81.97,81.99,41668.0,56.9162,56.93,56.8191,56.833,41668.0
2015-12-14 12:40:00,81.97,81.97,81.8,81.84,23617.0,56.8191,56.8191,56.7013,56.729,23617.0
2015-12-14 12:50:00,81.86,82.42,81.84,82.36,42347.0,56.7429,57.131,56.729,57.0895,42347.0
2015-12-14 13:00:00,82.38,82.43,82.21,82.24,29215.0,57.1033,57.138,56.9855,57.0063,29215.0
2015-12-14 13:10:00,82.26,82.29,82.13,82.19,51359.0,57.0201,57.0409,56.93,56.9716,51359.0
2015-12-14 13:20:00,82.17,82.35,82.04,82.09,45341.0,56.9578,57.0825,56.8676,56.9023,45341.0
2015-12-14 13:30:00,82.07,82.18,81.98,81.99,31370.0,56.8884,56.9647,56.8261,56.833,31370.0
2015-12-14 13:40:00,82.03,82.05,81.8,81.86,113600.0,56.8607,56.8746,56.7013,56.7429,113600.0
2015-12-14 13:50:00,81.84,81.92,81.79,81.9,45735.0,56.729,56.7845,56.6943,56.7706,45735.0
2015-12-14 14:00:00,81.92,81.92,81.64,81.75,74271.0,56.7845,56.7845,56.5904,56.6666,74271.0
2015-12-14 14:10:00,81.73,82.0,81.73,81.86,29286.0,56.6528,56.8399,56.6528,56.7429,29286.0
2015-12-14 14:20:00,81.88,81.89,81.69,81.72,37606.0,56.7567,56.7637,56.625,56.6458,37606.0
2015-12-14 14:30:00,81.72,81.82,81.65,81.8,52189.0,56.6458,56.7151,56.5973,56.7013,52189.0
2015-12-14 14:40:00,81.8,82.07,81.75,82.07,69279.0,56.7013,56.8884,56.6666,56.8884,69279.0
2015-12-14 14:50:00,82.04,82.37,82.04,82.32,76920.0,56.8676,57.0964,56.8676,57.0617,76920.0
2015-12-14 15:00:00,82.33,82.33,81.89,82.0,69799.0,57.0687,57.0687,56.7637,56.8399,69799.0
2015-12-14 15:10:00,81.98,82.14,81.88,82.11,34482.0,56.8261,56.937,56.7567,56.9162,34482.0
2015-12-14 15:20:00,82.13,82.19,82.05,82.14,63032.0,56.93,56.9716,56.8746,56.937,63032.0
2015-12-14 15:30:00,82.15,82.39,82.13,82.28,73992.0,56.9439,57.1103,56.93,57.034,73992.0
2015-12-14 15:40:00,82.25,82.44,82.06,82.39,90952.0,57.0132,57.1449,56.8815,57.1103,90952.0
2015-12-14 15:50:00,82.33,82.7,82.28,82.55,389703.0,57.0687,57.3251,57.034,57.2212,389703.0
2015-12-15 09:30:00,83.4,83.96,83.02,83.22,184468.0,57.8104,58.1985,57.5469,57.6856,184468.0
2015-12-15 09:40:00,83.24,83.57,83.22,83.47,210364.0,57.6994,57.9282,57.6856,57.8589,210364.0
2015-12-15 09:50:00,83.49,83.59,83.3,83.33,142823.0,57.8727,57.9421,57.741,57.7618,142823.0
2015-12-15 10:00:00,83.35,83.5,83.14,83.21,105490.0,57.7757,57.8797,57.6301,57.6786,105490.0
2015-12-15 10:10:00,83.22,83.39,83.1,83.11,67036.0,57.6856,57.8034,57.6024,57.6093,67036.0
2015-12-15 10:20:00,83.1,83.2,82.91,83.02,102723.0,57.6024,57.6717,57.4707,57.5469,102723.0
2015-12-15 10:30:00,83.02,83.06,82.54,82.59,87585.0,57.5469,57.5747,57.2142,57.2489,87585.0
2015-12-15 10:40:00,82.57,82.9,82.45,82.85,103201.0,57.235,57.4638,57.1518,57.4291,103201.0
2015-12-15 10:50:00,82.84,82.92,82.65,82.75,48346.0,57.4222,57.4776,57.2905,57.3598,48346.0
2015-12-15 11:00:00,82.73,82.74,82.56,82.56,38545.0,57.3459,57.3529,57.2281,57.2281,38545.0
2015-12-15 11:10:00,82.58,82.6,82.32,82.32,98481.0,57.242,57.2558,57.0617,57.0617,98481.0
2015-12-15 11:20:00,82.33,82.41,82.21,82.32,88412.0,57.0687,57.1241,56.9855,57.0617,88412.0
2015-12-15 11:30:00,82.36,82.4,82.06,82.16,95190.0,57.0895,57.1172,56.8815,56.9508,95190.0
2015-12-15 11:40:00,82.16,82.55,82.13,82.43,123965.0,56.9508,57.2212,56.93,57.138,123965.0
2015-12-15 11:50:00,82.42,82.67,82.32,82.67,58466.0,57.131,57.3043,57.0617,57.3043,58466.0
2015-12-15 12:00:00,82.67,83.02,82.65,83.01,87173.0,57.3043,57.5469,57.2905,57.54,87173.0
2015-12-15 12:10:00,83.01,83.04,82.91,82.92,89881.0,57.54,57.5608,57.4707,57.4776,89881.0
2015-12-15 12:20:00,82.93,83.13,82.89,83.1,100091.0,57.4846,57.6232,57.4568,57.6024,100091.0
2015-12-15 12:30:00,83.09,83.51,83.05,83.47,131064.0,57.5955,57.8866,57.5677,57.8589,131064.0
2015-12-15 12:40:00,83.45,83.48,83.16,83.18,68885.0,57.845,57.8658,57.644,57.6579,68885.0
2015-12-15 12:50:00,83.19,83.22,83.0,83.1,94843.0,57.6648,57.6856,57.5331,57.6024,94843.0
2015-12-15 13:00:00,83.1,83.14,82.8,82.87,49411.0,57.6024,57.6301,57.3945,57.443,49411.0
2015-12-15 13:10:00,82.84,82.95,82.8,82.84,26977.0,57.4222,57.4984,57.3945,57.4222,26977.0
2015-12-15 13:20:00,82.83,82.87,82.68,82.68,23895.0,57.4152,57.443,57.3113,57.3113,23895.0
2015-12-15 13:30:00,82.66,82.75,82.62,82.72,24868.0,57.2974,57.3598,57.2697,57.339,24868.0
2015-12-15 13:40:00,82.74,82.83,82.68,82.79,22941.0,57.3529,57.4152,57.3113,57.3875,22941.0
2015-12-15 13:50:00,82.81,82.93,82.77,82.87,50315.0,57.4014,57.4846,57.3737,57.443,50315.0
2015-12-15 14:00:00,82.89,82.89,82.74,82.78,27958.0,57.4568,57.4568,57.3529,57.3806,27958.0
2015-12-15 14:10:00,82.79,82.99,82.72,82.92,25342.0,57.3875,57.5262,57.339,57.4776,25342.0
2015-12-15 14:20:00,82.96,83.01,82.78,82.83,31021.0,57.5054,57.54,57.3806,57.4152,31021.0
2015-12-15 14:30:00,82.83,82.96,82.64,82.67,62742.0,57.4152,57.5054,57.2835,57.3043,62742.0
2015-12-15 14:40:00,82.66,82.68,82.49,82.52,56677.0,57.2974,57.3113,57.1796,57.2004,56677.0
2015-12-15 14:50:00,82.53,82.55,82.34,82.38,61332.0,57.2073,57.2212,57.0756,57.1033,61332.0
2015-12-15 15:00:00,82.39,82.47,82.33,82.39,72127.0,57.1103,57.1657,57.0687,57.1103,72127.0
2015-12-15 15:10:00,82.38,82.4,82.15,82.3,89659.0,57.1033,57.1172,56.9439,57.0479,89659.0
2015-12-15 15:20:00,82.32,82.34,82.15,82.16,84208.0,57.0617,57.0756,56.9439,56.9508,84208.0
2015-12-15 15:30:00,82.17,82.24,82.05,82.22,82025.0,56.9578,57.0063,56.8746,56.9924,82025.0
2015-12-15 15:40:00,82.22,82.32,82.13,82.21,148289.0,56.9924,57.0617,56.93,56.9855,148289.0
2015-12-15 15:50:00,82.22,82.23,82.04,82.09,246801.0,56.9924,56.9993,56.8676,56.9023,246801.0
2015-12-16 09:30:00,82.93,83.51,82.52,83.39,238652.0,57.4846,57.8866,57.2004,57.8034,238652.0
2015-12-16 09:40:00,83.39,83.46,82.46,82.85,108130.0,57.8034,57.8519,57.1588,57.4291,108130.0
2015-12-16 09:50:00,82.88,83.24,82.88,83.12,86463.0,57.4499,57.6994,57.4499,57.6163,86463.0
2015-12-16 10:00:00,83.1,83.2,82.97,82.99,52788.0,57.6024,57.6717,57.5123,57.5262,52788.0
2015-12-16 10:10:00,82.99,83.15,82.91,83.13,56144.0,57.5262,57.6371,57.4707,57.6232,56144.0
2015-12-16 10:20:00,83.12,83.27,83.08,83.1,45414.0,57.6163,57.7202,57.5885,57.6024,45414.0
2015-12-16 10:30:00,83.08,83.36,83.02,83.35,155682.0,57.5885,57.7826,57.5469,57.7757,155682.0
2015-12-16 10:40:00,83.35,83.5,83.23,83.46,53160.0,57.7757,57.8797,57.6925,57.8519,53160.0
2015-12-16 10:50:00,83.47,83.51,83.4,83.47,90541.0,57.8589,57.8866,57.8104,57.8589,90541.0
2015-12-16 11:00:00,83.48,83.53,83.37,83.46,66230.0,57.8658,57.9005,57.7896,57.8519,66230.0
2015-12-16 11:10:00,83.45,83.56,83.38,83.49,126362.0,57.845,57.9213,57.7965,57.8727,126362.0
2015-12-16 11:20:00,83.5,83.82,83.45,83.82,62474.0,57.8797,58.1015,57.845,58.1015,62474.0
2015-12-16 11:30:00,83.81,84.03,83.81,83.96,155066.0,58.0946,58.247,58.0946,58.1985,155066.0
2015-12-16 11:40:00,83.97,83.97,83.79,83.85,50612.0,58.2055,58.2055,58.0807,58.1223,50612.0
2015-12-16 11:50:00,83.88,84.08,83.72,84.06,188994.0,58.1431,58.2817,58.0322,58.2678,188994.0
2015-12-16 12:00:00,84.06,84.25,84.06,84.22,66239.0,58.2678,58.3995,58.2678,58.3788,66239.0
2015-12-16 12:10:00,84.21,84.27,84.12,84.13,52058.0,58.3718,58.4134,58.3094,58.3164,52058.0
2015-12-16 12:20:00,84.13,84.27,84.13,84.21,61888.0,58.3164,58.4134,58.3164,58.3718,61888.0
2015-12-16 12:30:00,84.21,84.41,84.18,84.4,69687.0,58.3718,58.5105,58.351,58.5035,69687.0
2015-12-16 12:40:00,84.39,84.39,84.26,84.34,39813.0,58.4966,58.4966,58.4065,58.4619,39813.0
2015-12-16 12:50:00,84.33,84.38,84.21,84.34,54185.0,58.455,58.4897,58.3718,58.4619,54185.0
2015-12-16 13:00:00,84.32,84.33,84.18,84.25,109408.0,58.4481,58.455,58.351,58.3995,109408.0
2015-12-16 13:10:00,84.24,84.25,84.12,84.13,42998.0,58.3926,58.3995,58.3094,58.3164,42998.0
2015-12-16 13:20:00,84.14,84.22,84.1,84.11,36780.0,58.3233,58.3788,58.2956,58.3025,36780.0
2015-12-16 13:30:00,84.14,84.19,84.03,84.17,44770.0,58.3233,58.358,58.247,58.3441,44770.0
2015-12-16 13:40:00,84.15,84.24,84.01,84.23,66296.0,58.3302,58.3926,58.2332,58.3857,66296.0
2015-12-16 13:50:00,84.23,84.27,83.89,84.14,94137.0,58.3857,58.4134,58.15,58.3233,94137.0
2015-12-16 14:00:00,84.13,84.96,83.34,84.36,126203.0,58.3164,58.8917,57.7688,58.4758,126203.0
2015-12-16 14:10:00,84.41,84.44,83.97,84.07,102648.0,58.5105,58.5312,58.2055,58.2748,102648.0
2015-12-16 14:20:00,84.05,84.29,83.97,84.14,75108.0,58.2609,58.4273,58.2055,58.3233,75108.0
2015-12-16 14:30:00,84.11,84.33,83.94,84.16,64300.0,58.3025,58.455,58.1847,58.3372,64300.0
2015-12-16 14:40:00,84.15,84.28,84.02,84.17,88867.0,58.3302,58.4203,58.2401,58.3441,88867.0
2015-12-16 14:50:00,84.17,84.59,84.17,84.51,195132.0,58.3441,58.6352,58.3441,58.5798,195132.0
2015-12-16 15:00:00,84.5,84.55,84.25,84.27,114556.0,58.5728,58.6075,58.3995,58.4134,114556.0
2015-12-16 15:10:00,84.26,84.5,84.23,84.3,72603.0,58.4065,58.5728,58.3857,58.4342,72603.0
2015-12-16 15:20:00,84.31,84.72,84.31,84.71,72671.0,58.4411,58.7253,58.4411,58.7184,72671.0
2015-12-16 15:30:00,84.7,84.91,84.66,84.84,144611.0,58.7115,58.857,58.6837,58.8085,144611.0
2015-12-16 15:40:00,84.84,84.91,84.72,84.9,158469.0,58.8085,58.857,58.7253,58.8501,158469.0
2015-12-16 15:50:00,84.89,84.94,84.68,84.72,283356.0,58.8432,58.8778,58.6976,58.7253,283356.0
2015-12-17 09:30:00,85.11,85.16,84.32,84.49,109409.0,58.9957,59.0303,58.4481,58.5659,109409.0
2015-12-17 09:40:00,84.49,84.75,84.26,84.27,80546.0,58.5659,58.7461,58.4065,58.4134,80546.0
2015-12-17 09:50:00,84.32,84.36,84.15,84.32,115940.0,58.4481,58.4758,58.3302,58.4481,115940.0
2015-12-17 10:00:00,84.36,84.75,84.34,84.56,87574.0,58.4758,58.7461,58.4619,58.6144,87574.0
2015-12-17 10:10:00,84.59,84.91,84.53,84.72,119091.0,58.6352,58.857,58.5936,58.7253,119091.0
2015-12-17 10:20:00,84.74,85.12,84.67,85.07,56622.0,58.7392,59.0026,58.6907,58.9679,56622.0
2015-12-17 10:30:00,85.06,85.32,85.05,85.25,64423.0,58.961,59.1412,58.9541,59.0927,64423.0
2015-12-17 10:40:00,85.23,85.23,84.87,84.87,170424.0,59.0789,59.0789,58.8293,58.8293,170424.0
2015-12-17 10:50:00,84.89,84.92,84.65,84.87,188875.0,58.8432,58.864,58.6768,58.8293,188875.0
2015-12-17 11:00:00,84.88,84.92,84.56,84.6,37206.0,58.8362,58.864,58.6144,58.6422,37206.0
2015-12-17 11:10:00,84.59,84.69,84.28,84.31,83361.0,58.6352,58.7045,58.4203,58.4411,83361.0
2015-12-17 11:20:00,84.29,84.29,83.93,83.95,75467.0,58.4273,58.4273,58.1777,58.1916,75467.0
2015-12-17 11:30:00,83.97,84.15,83.87,84.14,55156.0,58.2055,58.3302,58.1361,58.3233,55156.0
2015-12-17 11:40:00,84.15,84.29,84.14,84.29,44937.0,58.3302,58.4273,58.3233,58.4273,44937.0
2015-12-17 11:50:00,84.28,84.3,84.17,84.21,17470.0,58.4203,58.4342,58.3441,58.3718,17470.0
2015-12-17 12:00:00,84.19,84.23,83.97,84.07,58080.0,58.358,58.3857,58.2055,58.2748,58080.0
2015-12-17 12:10:00,84.06,84.26,84.06,84.23,23012.0,58.2678,58.4065,58.2678,58.3857,23012.0
2015-12-17 12:20:00,84.23,84.23,83.97,84.02,43059.0,58.3857,58.3857,58.2055,58.2401,43059.0
2015-12-17 12:30:00,84.01,84.11,83.87,83.9,56037.0,58.2332,58.3025,58.1361,58.1569,56037.0
2015-12-17 12:40:00,83.88,83.89,83.45,83.54,86927.0,58.1431,58.15,57.845,57.9074,86927.0
2015-12-17 12:50:00,83.53,83.75,83.4,83.72,80627.0,57.9005,58.053,57.8104,58.0322,80627.0
2015-12-17 13:00:00,83.72,83.81,83.67,83.74,41458.0,58.0322,58.0946,57.9975,58.046,41458.0
2015-12-17 13:10:00,83.74,83.94,83.71,83.91,20991.0,58.046,58.1847,58.0252,58.1639,20991.0
2015-12-17 13:20:00,83.89,83.99,83.79,83.84,51961.0,58.15,58.2193,58.0807,58.1153,51961.0
2015-12-17 13:30:00,83.83,83.94,83.8,83.88,23397.0,58.1084,58.1847,58.0876,58.1431,23397.0
2015-12-17 13:40:00,83.88,83.99,83.82,83.93,43787.0,58.1431,58.2193,58.1015,58.1777,43787.0
2015-12-17 13:50:00,83.94,83.95,83.81,83.89,34488.0,58.1847,58.1916,58.0946,58.15,34488.0
2015-12-17 14:00:00,83.92,84.0,83.83,83.89,145519.0,58.1708,58.2263,58.1084,58.15,145519.0
2015-12-17 14:10:00,83.89,83.99,83.75,83.95,29914.0,58.15,58.2193,58.053,58.1916,29914.0
2015-12-17 14:20:00,83.92,83.92,83.71,83.76,53176.0,58.1708,58.1708,58.0252,58.0599,53176.0
2015-12-17 14:30:00,83.75,83.91,83.71,83.73,106217.0,58.053,58.1639,58.0252,58.0391,106217.0
2015-12-17 14:40:00,83.72,83.73,83.49,83.52,50469.0,58.0322,58.0391,57.8727,57.8935,50469.0
2015-12-17 14:50:00,83.51,83.83,83.46,83.81,84866.0,57.8866,58.1084,57.8519,58.0946,84866.0
2015-12-17 15:00:00,83.81,84.0,83.67,83.92,83996.0,58.0946,58.2263,57.9975,58.1708,83996.0
2015-12-17 15:10:00,83.91,83.97,83.56,83.6,68201.0,58.1639,58.2055,57.9213,57.949,68201.0
2015-12-17 15:20:00,83.6,83.77,83.46,83.64,58217.0,57.949,58.0668,57.8519,57.9767,58217.0
2015-12-17 15:30:00,83.64,83.82,83.56,83.72,57918.0,57.9767,58.1015,57.9213,58.0322,57918.0
2015-12-17 15:40:00,83.72,83.86,83.71,83.77,173846.0,58.0322,58.1292,58.0252,58.0668,173846.0
2015-12-17 15:50:00,83.76,83.81,83.29,83.33,182442.0,58.0599,58.0946,57.7341,57.7618,182442.0
2015-12-18 09:30:00,82.73,83.34,82.5,82.66,1389140.0,57.3459,57.7688,57.1865,57.2974,1389140.0
2015-12-18 09:40:00,82.69,82.97,82.14,82.79,88616.0,57.3182,57.5123,56.937,57.3875,88616.0
2015-12-18 09:50:00,82.8,82.91,82.45,82.7,48354.0,57.3945,57.4707,57.1518,57.3251,48354.0
2015-12-18 10:00:00,82.69,82.82,82.35,82.4,78416.0,57.3182,57.4083,57.0825,57.1172,78416.0
2015-12-18 10:10:00,82.41,82.52,82.21,82.44,104718.0,57.1241,57.2004,56.9855,57.1449,104718.0
2015-12-18 10:20:00,82.46,82.9,82.46,82.79,57987.0,57.1588,57.4638,57.1588,57.3875,57987.0
2015-12-18 10:30:00,82.79,82.86,82.43,82.63,47145.0,57.3875,57.436,57.138,57.2766,47145.0
2015-12-18 10:40:00,82.6,82.65,82.47,82.53,44672.0,57.2558,57.2905,57.1657,57.2073,44672.0
2015-12-18 10:50:00,82.55,82.71,82.52,82.68,60341.0,57.2212,57.3321,57.2004,57.3113,60341.0
2015-12-18 11:00:00,82.68,82.83,82.54,82.76,39341.0,57.3113,57.4152,57.2142,57.3667,39341.0
2015-12-18 11:10:00,82.78,83.04,82.78,82.83,31493.0,57.3806,57.5608,57.3806,57.4152,31493.0
2015-12-18 11:20:00,82.82,82.87,82.68,82.79,45880.0,57.4083,57.443,57.3113,57.3875,45880.0
2015-12-18 11:30:00,82.82,82.9,82.71,82.87,27725.0,57.4083,57.4638,57.3321,57.443,27725.0
2015-12-18 11:40:00,82.89,83.03,82.86,83.01,36979.0,57.4568,57.5539,57.436,57.54,36979.0
2015-12-18 11:50:00,83.01,83.11,82.95,82.98,68996.0,57.54,57.6093,57.4984,57.5192,68996.0
2015-12-18 12:00:00,82.97,83.26,82.96,83.15,44859.0,57.5123,57.7133,57.5054,57.6371,44859.0
2015-12-18 12:10:00,83.18,83.4,82.96,82.99,81737.0,57.6579,57.8104,57.5054,57.5262,81737.0
2015-12-18 12:20:00,82.99,83.04,82.79,82.9,70810.0,57.5262,57.5608,57.3875,57.4638,70810.0
2015-12-18 12:30:00,82.9,82.91,82.54,82.56,57943.0,57.4638,57.4707,57.2142,57.2281,57943.0
2015-12-18 12:40:00,82.56,82.83,82.53,82.82,63856.0,57.2281,57.4152,57.2073,57.4083,63856.0
2015-12-18 12:50:00,82.84,82.85,82.65,82.72,20437.0,57.4222,57.4291,57.2905,57.339,20437.0
2015-12-18 13:00:00,82.72,83.12,82.72,83.06,101799.0,57.339,57.6163,57.339,57.5747,101799.0
2015-12-18 13:10:00,83.04,83.25,83.01,83.19,100015.0,57.5608,57.7064,57.54,57.6648,100015.0
2015-12-18 13:20:00,83.21,83.34,83.13,83.24,119752.0,57.6786,57.7688,57.6232,57.6994,119752.0
2015-12-18 13:30:00,83.25,83.26,83.11,83.15,215645.0,57.7064,57.7133,57.6093,57.6371,215645.0
2015-12-18 13:40:00,83.13,83.22,82.89,82.94,109835.0,57.6232,57.6856,57.4568,57.4915,109835.0
2015-12-18 13:50:00,82.95,83.22,82.95,83.1,120056.0,57.4984,57.6856,57.4984,57.6024,120056.0
2015-12-18 14:00:00,83.13,83.35,83.03,83.35,57902.0,57.6232,57.7757,57.5539,57.7757,57902.0
2015-12-18 14:10:00,83.34,83.44,83.14,83.17,36418.0,57.7688,57.8381,57.6301,57.6509,36418.0
2015-12-18 14:20:00,83.16,83.36,83.13,83.36,22776.0,57.644,57.7826,57.6232,57.7826,22776.0
2015-12-18 14:30:00,83.35,83.36,83.13,83.15,31591.0,57.7757,57.7826,57.6232,57.6371,31591.0
2015-12-18 14:40:00,83.14,83.15,82.78,82.8,39297.0,57.6301,57.6371,57.3806,57.3945,39297.0
2015-12-18 14:50:00,82.81,82.91,82.76,82.77,22486.0,57.4014,57.4707,57.3667,57.3737,22486.0
2015-12-18 15:00:00,82.78,82.98,82.77,82.97,22570.0,57.3806,57.5192,57.3737,57.5123,22570.0
2015-12-18 15:10:00,82.98,83.01,82.59,82.62,63625.0,57.5192,57.54,57.2489,57.2697,63625.0
2015-12-18 15:20:00,82.63,82.86,82.55,82.76,84935.0,57.2766,57.436,57.2212,57.3667,84935.0
2015-12-18 15:30:00,82.74,82.85,82.67,82.77,116905.0,57.3529,57.4291,57.3043,57.3737,116905.0
2015-12-18 15:40:00,82.77,83.07,82.76,82.9,124217.0,57.3737,57.5816,57.3667,57.4638,124217.0
2015-12-18 15:50:00,82.89,82.94,82.45,82.46,296360.0,57.4568,57.4915,57.1518,57.1588,296360.0
2015-12-21 09:30:00,83.01,83.17,82.71,82.95,88634.0,57.54,57.6509,57.3321,57.4984,88634.0
2015-12-21 09:40:00,82.92,83.12,82.8,83.02,42457.0,57.4776,57.6163,57.3945,57.5469,42457.0
2015-12-21 09:50:00,83.03,83.2,82.91,83.17,54938.0,57.5539,57.6717,57.4707,57.6509,54938.0
2015-12-21 10:00:00,83.17,83.38,83.16,83.36,58592.0,57.6509,57.7965,57.644,57.7826,58592.0
2015-12-21 10:10:00,83.36,83.5,83.33,83.42,68118.0,57.7826,57.8797,57.7618,57.8242,68118.0
2015-12-21 10:20:00,83.45,83.53,83.38,83.46,69604.0,57.845,57.9005,57.7965,57.8519,69604.0
2015-12-21 10:30:00,83.51,83.75,83.46,83.67,99425.0,57.8866,58.053,57.8519,57.9975,99425.0
2015-12-21 10:40:00,83.67,84.1,83.65,83.88,107705.0,57.9975,58.2956,57.9836,58.1431,107705.0
2015-12-21 10:50:00,83.88,84.06,83.84,84.02,88517.0,58.1431,58.2678,58.1153,58.2401,88517.0
2015-12-21 11:00:00,84.01,84.17,83.98,84.07,53019.0,58.2332,58.3441,58.2124,58.2748,53019.0
2015-12-21 11:10:00,84.07,84.11,83.98,84.06,50898.0,58.2748,58.3025,58.2124,58.2678,50898.0
2015-12-21 11:20:00,84.04,84.08,83.84,83.87,78897.0,58.254,58.2817,58.1153,58.1361,78897.0
2015-12-21 11:30:00,83.87,83.9,83.62,83.83,85312.0,58.1361,58.1569,57.9628,58.1084,85312.0
2015-12-21 11:40:00,83.85,83.86,83.64,83.69,52941.0,58.1223,58.1292,57.9767,58.0114,52941.0
2015-12-21 11:50:00,83.7,83.81,83.63,83.79,48516.0,58.0183,58.0946,57.9698,58.0807,48516.0
2015-12-21 12:00:00,83.79,83.86,83.72,83.73,33170.0,58.0807,58.1292,58.0322,58.0391,33170.0
2015-12-21 12:10:00,83.73,83.8,83.67,83.74,43379.0,58.0391,58.0876,57.9975,58.046,43379.0
2015-12-21 12:20:00,83.76,83.84,83.74,83.78,40656.0,58.0599,58.1153,58.046,58.0738,40656.0
2015-12-21 12:30:00,83.77,83.9,83.76,83.86,22478.0,58.0668,58.1569,58.0599,58.1292,22478.0
2015-12-21 12:40:00,83.82,83.92,83.79,83.87,21469.0,58.1015,58.1708,58.0807,58.1361,21469.0
2015-12-21 12:50:00,83.9,84.16,83.89,84.12,135796.0,58.1569,58.3372,58.15,58.3094,135796.0
2015-12-21 13:00:00,84.11,84.13,84.03,84.11,64930.0,58.3025,58.3164,58.247,58.3025,64930.0
2015-12-21 13:10:00,84.1,84.13,84.0,84.01,65267.0,58.2956,58.3164,58.2263,58.2332,65267.0
2015-12-21 13:20:00,84.01,84.15,83.92,84.08,67504.0,58.2332,58.3302,58.1708,58.2817,67504.0
2015-12-21 13:30:00,84.08,84.3,84.03,84.3,87750.0,58.2817,58.4342,58.247,58.4342,87750.0
2015-12-21 13:40:00,84.31,84.45,84.15,84.21,86614.0,58.4411,58.5382,58.3302,58.3718,86614.0
2015-12-21 13:50:00,84.23,84.28,84.18,84.24,43074.0,58.3857,58.4203,58.351,58.3926,43074.0
2015-12-21 14:00:00,84.25,84.48,84.25,84.33,84874.0,58.3995,58.559,58.3995,58.455,84874.0
2015-12-21 14:10:00,84.33,84.34,84.14,84.23,77389.0,58.455,58.4619,58.3233,58.3857,77389.0
2015-12-21 14:20:00,84.21,84.26,84.15,84.2,101674.0,58.3718,58.4065,58.3302,58.3649,101674.0
2015-12-21 14:30:00,84.2,84.39,84.15,84.38,71044.0,58.3649,58.4966,58.3302,58.4897,71044.0
2015-12-21 14:40:00,84.38,84.58,84.34,84.52,172260.0,58.4897,58.6283,58.4619,58.5867,172260.0
2015-12-21 14:50:00,84.53,84.74,84.53,84.62,95600.0,58.5936,58.7392,58.5936,58.656,95600.0
2015-12-21 15:00:00,84.61,84.69,84.43,84.47,138092.0,58.6491,58.7045,58.5243,58.552,138092.0
2015-12-21 15:10:00,84.48,84.5,84.37,84.47,106377.0,58.559,58.5728,58.4827,58.552,106377.0
2015-12-21 15:20:00,84.46,84.59,84.4,84.59,179743.0,58.5451,58.6352,58.5035,58.6352,179743.0
2015-12-21 15:30:00,84.58,84.82,84.56,84.65,176361.0,58.6283,58.7947,58.6144,58.6768,176361.0
2015-12-21 15:40:00,84.66,84.96,84.64,84.92,274014.0,58.6837,58.8917,58.6699,58.864,274014.0
2015-12-21 15:50:00,84.91,85.02,84.73,84.89,498505.0,58.857,58.9333,58.7323,58.8432,498505.0
2015-12-22 09:30:00,85.01,85.9,84.76,84.83,243923.0,58.9264,59.5433,58.7531,58.8016,243923.0
2015-12-22 09:40:00,84.8,84.91,84.35,84.45,159425.0,58.7808,58.857,58.4689,58.5382,159425.0
2015-12-22 09:50:00,84.42,84.82,84.33,84.79,85648.0,58.5174,58.7947,58.455,58.7739,85648.0
2015-12-22 10:00:00,84.78,84.81,84.4,84.61,65804.0,58.7669,58.7877,58.5035,58.6491,65804.0
2015-12-22 10:10:00,84.59,84.71,84.23,84.39,64477.0,58.6352,58.7184,58.3857,58.4966,64477.0
2015-12-22 10:20:00,84.38,84.65,84.32,84.54,67985.0,58.4897,58.6768,58.4481,58.6006,67985.0
2015-12-22 10:30:00,84.51,84.64,84.34,84.63,40334.0,58.5798,58.6699,58.4619,58.663,40334.0
2015-12-22 10:40:00,84.65,84.97,84.65,84.94,59089.0,58.6768,58.8986,58.6768,58.8778,59089.0
2015-12-22 10:50:00,84.95,85.01,84.84,85.0,80963.0,58.8848,58.9264,58.8085,58.9194,80963.0
2015-12-22 11:00:00,85.0,85.03,84.78,84.94,107211.0,58.9194,58.9402,58.7669,58.8778,107211.0
2015-12-22 11:10:00,84.95,85.02,84.9,84.93,56930.0,58.8848,58.9333,58.8501,58.8709,56930.0
2015-12-22 11:20:00,84.91,84.95,84.73,84.77,39743.0,58.857,58.8848,58.7323,58.76,39743.0
2015-12-22 11:30:00,84.76,85.02,84.74,84.93,62233.0,58.7531,58.9333,58.7392,58.8709,62233.0
2015-12-22 11:40:00,84.94,85.11,84.93,84.97,44478.0,58.8778,58.9957,58.8709,58.8986,44478.0
2015-12-22 11:50:00,84.98,85.04,84.94,85.04,44644.0,58.9056,58.9472,58.8778,58.9472,44644.0
2015-12-22 12:00:00,85.04,85.06,84.92,85.04,137960.0,58.9472,58.961,58.864,58.9472,137960.0
2015-12-22 12:10:00,85.03,85.19,84.98,85.18,49266.0,58.9402,59.0511,58.9056,59.0442,49266.0
2015-12-22 12:20:00,85.18,85.22,85.07,85.17,252052.0,59.0442,59.0719,58.9679,59.0373,252052.0
2015-12-22 12:30:00,85.19,85.29,85.14,85.24,63530.0,59.0511,59.1204,59.0165,59.0858,63530.0
2015-12-22 12:40:00,85.23,85.35,85.21,85.22,40382.0,59.0789,59.162,59.065,59.0719,40382.0
2015-12-22 12:50:00,85.22,85.39,85.22,85.38,55963.0,59.0719,59.1898,59.0719,59.1828,55963.0
2015-12-22 13:00:00,85.4,85.46,85.35,85.37,51734.0,59.1967,59.2383,59.162,59.1759,51734.0
2015-12-22 13:10:00,85.37,85.73,85.3,85.67,82556.0,59.1759,59.4254,59.1274,59.3838,82556.0
2015-12-22 13:20:00,85.68,85.77,85.6,85.61,98607.0,59.3908,59.4532,59.3353,59.3423,98607.0
2015-12-22 13:30:00,85.61,85.65,85.41,85.47,80458.0,59.3423,59.37,59.2036,59.2452,80458.0
2015-12-22 13:40:00,85.47,85.49,85.3,85.42,62318.0,59.2452,59.2591,59.1274,59.2106,62318.0
2015-12-22 13:50:00,85.42,85.78,85.37,85.75,51167.0,59.2106,59.4601,59.1759,59.4393,51167.0
2015-12-22 14:00:00,85.76,85.82,85.69,85.79,55640.0,59.4462,59.4878,59.3977,59.467,55640.0
2015-12-22 14:10:00,85.8,85.92,85.78,85.83,83472.0,59.474,59.5571,59.4601,59.4948,83472.0
2015-12-22 14:20:00,85.84,86.1,85.84,85.99,126528.0,59.5017,59.6819,59.5017,59.6057,126528.0
2015-12-22 14:30:00,86.0,86.08,85.87,85.93,71498.0,59.6126,59.668,59.5225,59.5641,71498.0
2015-12-22 14:40:00,85.92,86.14,85.9,85.94,83339.0,59.5571,59.7096,59.5433,59.571,83339.0
2015-12-22 14:50:00,85.95,85.97,85.88,85.9,121530.0,59.5779,59.5918,59.5294,59.5433,121530.0
2015-12-22 15:00:00,85.89,85.95,85.86,85.89,128901.0,59.5363,59.5779,59.5155,59.5363,128901.0
2015-12-22 15:10:00,85.89,86.18,85.85,86.17,119615.0,59.5363,59.7374,59.5086,59.7304,119615.0
2015-12-22 15:20:00,86.17,86.34,86.16,86.28,169680.0,59.7304,59.8483,59.7235,59.8067,169680.0
2015-12-22 15:30:00,86.28,86.29,85.99,86.0,214702.0,59.8067,59.8136,59.6057,59.6126,214702.0
2015-12-22 15:40:00,85.99,86.01,85.7,85.94,265104.0,59.6057,59.6195,59.4046,59.571,265104.0
2015-12-22 15:50:00,85.94,86.06,85.87,86.0,307165.0,59.571,59.6542,59.5225,59.6126,307165.0
2015-12-23 09:30:00,86.31,86.5,86.0,86.5,112066.0,59.8275,59.9592,59.6126,59.9592,112066.0
2015-12-23 09:40:00,86.47,86.47,85.91,86.17,48590.0,59.9384,59.9384,59.5502,59.7304,48590.0
2015-12-23 09:50:00,86.18,86.24,85.98,86.09,50639.0,59.7374,59.779,59.5987,59.675,50639.0
2015-12-23 10:00:00,86.08,86.38,86.01,86.38,209835.0,59.668,59.876,59.6195,59.876,209835.0
2015-12-23 10:10:00,86.4,86.44,86.08,86.08,65840.0,59.8899,59.9176,59.668,59.668,65840.0
2015-12-23 10:20:00,86.07,86.22,85.92,85.94,46002.0,59.6611,59.7651,59.5571,59.571,46002.0
2015-12-23 10:30:00,85.96,86.12,85.71,85.95,102522.0,59.5849,59.6958,59.4116,59.5779,102522.0
2015-12-23 10:40:00,85.93,86.08,85.87,86.02,59583.0,59.5641,59.668,59.5225,59.6265,59583.0
2015-12-23 10:50:00,86.02,86.08,85.82,86.07,71229.0,59.6265,59.668,59.4878,59.6611,71229.0
2015-12-23 11:00:00,86.05,86.14,85.86,85.89,54875.0,59.6473,59.7096,59.5155,59.5363,54875.0
2015-12-23 11:10:00,85.9,85.93,85.8,85.84,44542.0,59.5433,59.5641,59.474,59.5017,44542.0
2015-12-23 11:20:00,85.84,85.87,85.71,85.76,31929.0,59.5017,59.5225,59.4116,59.4462,31929.0
2015-12-23 11:30:00,85.76,86.07,85.76,86.01,42941.0,59.4462,59.6611,59.4462,59.6195,42941.0
2015-12-23 11:40:00,86.03,86.11,85.95,86.08,60973.0,59.6334,59.6888,59.5779,59.668,60973.0
2015-12-23 11:50:00,86.06,86.23,86.02,86.16,84857.0,59.6542,59.772,59.6265,59.7235,84857.0
2015-12-23 12:00:00,86.16,86.31,86.15,86.29,146470.0,59.7235,59.8275,59.7166,59.8136,146470.0
2015-12-23 12:10:00,86.31,86.33,86.16,86.16,54736.0,59.8275,59.8413,59.7235,59.7235,54736.0
2015-12-23 12:20:00,86.18,86.31,86.17,86.24,47941.0,59.7374,59.8275,59.7304,59.779,47941.0
2015-12-23 12:30:00,86.24,86.27,86.19,86.19,42716.0,59.779,59.7997,59.7443,59.7443,42716.0
2015-12-23 12:40:00,86.19,86.23,86.16,86.21,26329.0,59.7443,59.772,59.7235,59.7582,26329.0
2015-12-23 12:50:00,86.2,86.24,86.12,86.12,38785.0,59.7512,59.779,59.6958,59.6958,38785.0
2015-12-23 13:00:00,86.12,86.13,85.94,85.98,47505.0,59.6958,59.7027,59.571,59.5987,47505.0
2015-12-23 13:10:00,85.96,85.96,85.79,85.8,32340.0,59.5849,59.5849,59.467,59.474,32340.0
2015-12-23 13:20:00,85.81,85.85,85.77,85.85,38074.0,59.4809,59.5086,59.4532,59.5086,38074.0
2015-12-23 13:30:00,85.86,85.93,85.78,85.85,44455.0,59.5155,59.5641,59.4601,59.5086,44455.0
2015-12-23 13:40:00,85.86,86.13,85.81,86.12,40296.0,59.5155,59.7027,59.4809,59.6958,40296.0
2015-12-23 13:50:00,86.13,86.13,85.98,86.0,28987.0,59.7027,59.7027,59.5987,59.6126,28987.0
2015-12-23 14:00:00,86.0,86.05,85.98,86.04,35523.0,59.6126,59.6473,59.5987,59.6403,35523.0
2015-12-23 14:10:00,86.05,86.25,85.97,86.23,62182.0,59.6473,59.7859,59.5918,59.772,62182.0
2015-12-23 14:20:00,86.24,86.28,86.16,86.26,43218.0,59.779,59.8067,59.7235,59.7928,43218.0
2015-12-23 14:30:00,86.24,86.35,86.24,86.31,60656.0,59.779,59.8552,59.779,59.8275,60656.0
2015-12-23 14:40:00,86.3,86.31,86.18,86.2,47230.0,59.8205,59.8275,59.7374,59.7512,47230.0
2015-12-23 14:50:00,86.21,86.26,86.17,86.17,36927.0,59.7582,59.7928,59.7304,59.7304,36927.0
2015-12-23 15:00:00,86.18,86.24,86.06,86.12,64468.0,59.7374,59.779,59.6542,59.6958,64468.0
2015-12-23 15:10:00,86.11,86.15,85.96,85.98,59169.0,59.6888,59.7166,59.5849,59.5987,59169.0
2015-12-23 15:20:00,85.97,86.09,85.97,86.0,50501.0,59.5918,59.675,59.5918,59.6126,50501.0
2015-12-23 15:30:00,86.0,86.05,85.94,86.04,71816.0,59.6126,59.6473,59.571,59.6403,71816.0
2015-12-23 15:40:00,86.03,86.18,86.01,86.11,80699.0,59.6334,59.7374,59.6195,59.6888,80699.0
2015-12-23 15:50:00,86.1,86.17,85.98,86.05,250973.0,59.6819,59.7304,59.5987,59.6473,250973.0
2015-12-24 09:30:00,86.34,86.45,85.93,86.4,64828.0,59.8483,59.9245,59.5641,59.8899,64828.0
2015-12-24 09:40:00,86.41,86.62,86.27,86.52,50274.0,59.8968,60.0424,59.7997,59.973,50274.0
2015-12-24 09:50:00,86.5,86.73,86.43,86.67,46861.0,59.9592,60.1186,59.9107,60.077,46861.0
2015-12-24 10:00:00,86.67,86.73,86.44,86.53,54458.0,60.077,60.1186,59.9176,59.98,54458.0
2015-12-24 10:10:00,86.57,86.68,86.51,86.64,44392.0,60.0077,60.0839,59.9661,60.0562,44392.0
2015-12-24 10:20:00,86.62,86.77,86.56,86.7,31308.0,60.0424,60.1463,60.0008,60.0978,31308.0
2015-12-24 10:30:00,86.7,86.9,86.62,86.63,88078.0,60.0978,60.2364,60.0424,60.0493,88078.0
2015-12-24 10:40:00,86.65,86.81,86.65,86.8,33211.0,60.0632,60.1741,60.0632,60.1671,33211.0
2015-12-24 10:50:00,86.8,86.95,86.71,86.83,56725.0,60.1671,60.2711,60.1047,60.1879,56725.0
2015-12-24 11:00:00,86.84,86.84,86.52,86.68,89035.0,60.1949,60.1949,59.973,60.0839,89035.0
2015-12-24 11:10:00,86.68,86.68,86.51,86.65,37134.0,60.0839,60.0839,59.9661,60.0632,37134.0
2015-12-24 11:20:00,86.66,86.72,86.61,86.64,24195.0,60.0701,60.1117,60.0354,60.0562,24195.0
2015-12-24 11:30:00,86.66,86.68,86.44,86.53,29824.0,60.0701,60.0839,59.9176,59.98,29824.0
2015-12-24 11:40:00,86.56,86.92,86.56,86.87,65924.0,60.0008,60.2503,60.0008,60.2157,65924.0
2015-12-24 11:50:00,86.91,86.92,86.7,86.8,41614.0,60.2434,60.2503,60.0978,60.1671,41614.0
2015-12-24 12:00:00,86.79,86.81,86.71,86.77,35729.0,60.1602,60.1741,60.1047,60.1463,35729.0
2015-12-24 12:10:00,86.76,86.79,86.68,86.76,37618.0,60.1394,60.1602,60.0839,60.1394,37618.0
2015-12-24 12:20:00,86.76,86.81,86.72,86.76,36536.0,60.1394,60.1741,60.1117,60.1394,36536.0
2015-12-24 12:30:00,86.76,86.82,86.72,86.78,53490.0,60.1394,60.181,60.1117,60.1533,53490.0
2015-12-24 12:40:00,86.77,86.78,86.64,86.69,54995.0,60.1463,60.1533,60.0562,60.0909,54995.0
2015-12-24 12:50:00,86.68,86.69,86.41,86.45,93653.0,60.0839,60.0909,59.8968,59.9245,93653.0
2015-12-28 09:30:00,85.99,86.32,85.81,86.07,63147.0,59.6057,59.8344,59.4809,59.6611,63147.0
2015-12-28 09:40:00,86.05,86.41,86.05,86.12,28129.0,59.6473,59.8968,59.6473,59.6958,28129.0
2015-12-28 09:50:00,86.16,86.24,86.03,86.04,25866.0,59.7235,59.779,59.6334,59.6403,25866.0
2015-12-28 10:00:00,86.04,86.12,85.8,85.87,60937.0,59.6403,59.6958,59.474,59.5225,60937.0
2015-12-28 10:10:00,85.91,86.02,85.76,85.94,40957.0,59.5502,59.6265,59.4462,59.571,40957.0
2015-12-28 10:20:00,85.93,86.02,85.74,86.0,30750.0,59.5641,59.6265,59.4324,59.6126,30750.0
2015-12-28 10:30:00,85.99,85.99,85.82,85.84,24781.0,59.6057,59.6057,59.4878,59.5017,24781.0
2015-12-28 10:40:00,85.84,85.88,85.58,85.6,38379.0,59.5017,59.5294,59.3215,59.3353,38379.0
2015-12-28 10:50:00,85.59,85.77,85.51,85.68,63584.0,59.3284,59.4532,59.2729,59.3908,63584.0
2015-12-28 11:00:00,85.67,85.87,85.66,85.82,101786.0,59.3838,59.5225,59.3769,59.4878,101786.0
2015-12-28 11:10:00,85.82,85.9,85.78,85.83,34532.0,59.4878,59.5433,59.4601,59.4948,34532.0
2015-12-28 11:20:00,85.84,85.87,85.67,85.72,24906.0,59.5017,59.5225,59.3838,59.4185,24906.0
2015-12-28 11:30:00,85.71,85.84,85.66,85.73,43592.0,59.4116,59.5017,59.3769,59.4254,43592.0
2015-12-28 11:40:00,85.75,85.79,85.65,85.7,32638.0,59.4393,59.467,59.37,59.4046,32638.0
2015-12-28 11:50:00,85.72,85.87,85.71,85.81,18884.0,59.4185,59.5225,59.4116,59.4809,18884.0
2015-12-28 12:00:00,85.81,85.86,85.74,85.75,19117.0,59.4809,59.5155,59.4324,59.4393,19117.0
2015-12-28 12:10:00,85.77,85.77,85.66,85.7,16639.0,59.4532,59.4532,59.3769,59.4046,16639.0
2015-12-28 12:20:00,85.67,85.71,85.58,85.71,18466.0,59.3838,59.4116,59.3215,59.4116,18466.0
2015-12-28 12:30:00,85.72,85.74,85.64,85.65,20169.0,59.4185,59.4324,59.3631,59.37,20169.0
2015-12-28 12:40:00,85.66,85.67,85.57,85.6,22025.0,59.3769,59.3838,59.3145,59.3353,22025.0
2015-12-28 12:50:00,85.64,85.73,85.47,85.5,51282.0,59.3631,59.4254,59.2452,59.266,51282.0
2015-12-28 13:00:00,85.51,85.52,85.44,85.46,41285.0,59.2729,59.2799,59.2244,59.2383,41285.0
2015-12-28 13:10:00,85.46,85.56,85.42,85.55,49686.0,59.2383,59.3076,59.2106,59.3007,49686.0
2015-12-28 13:20:00,85.58,85.68,85.57,85.63,22403.0,59.3215,59.3908,59.3145,59.3561,22403.0
2015-12-28 13:30:00,85.66,85.78,85.61,85.64,29086.0,59.3769,59.4601,59.3423,59.3631,29086.0
2015-12-28 13:40:00,85.65,85.71,85.56,85.6,21234.0,59.37,59.4116,59.3076,59.3353,21234.0
2015-12-28 13:50:00,85.58,85.67,85.52,85.6,31130.0,59.3215,59.3838,59.2799,59.3353,31130.0
2015-12-28 14:00:00,85.61,85.68,85.57,85.65,23858.0,59.3423,59.3908,59.3145,59.37,23858.0
2015-12-28 14:10:00,85.65,85.69,85.54,85.68,22807.0,59.37,59.3977,59.2937,59.3908,22807.0
2015-12-28 14:20:00,85.67,85.68,85.57,85.62,19935.0,59.3838,59.3908,59.3145,59.3492,19935.0
2015-12-28 14:30:00,85.62,85.65,85.57,85.61,24869.0,59.3492,59.37,59.3145,59.3423,24869.0
2015-12-28 14:40:00,85.6,85.71,85.6,85.69,28725.0,59.3353,59.4116,59.3353,59.3977,28725.0
2015-12-28 14:50:00,85.7,85.76,85.68,85.7,35225.0,59.4046,59.4462,59.3908,59.4046,35225.0
2015-12-28 15:00:00,85.7,85.77,85.64,85.71,43002.0,59.4046,59.4532,59.3631,59.4116,43002.0
2015-12-28 15:10:00,85.71,85.83,85.67,85.71,46680.0,59.4116,59.4948,59.3838,59.4116,46680.0
2015-12-28 15:20:00,85.7,85.86,85.7,85.79,46712.0,59.4046,59.5155,59.4046,59.467,46712.0
2015-12-28 15:30:00,85.8,85.8,85.67,85.7,72814.0,59.474,59.474,59.3838,59.4046,72814.0
2015-12-28 15:40:00,85.7,85.77,85.69,85.75,128288.0,59.4046,59.4532,59.3977,59.4393,128288.0
2015-12-28 15:50:00,85.74,85.86,85.73,85.85,186276.0,59.4324,59.5155,59.4254,59.5086,186276.0
2015-12-29 09:30:00,86.41,86.89,86.22,86.85,79827.0,59.8968,60.2295,59.7651,60.2018,79827.0
2015-12-29 09:40:00,86.85,86.99,86.74,86.94,94624.0,60.2018,60.2988,60.1255,60.2642,94624.0
2015-12-29 09:50:00,86.94,86.98,86.78,86.93,95114.0,60.2642,60.2919,60.1533,60.2572,95114.0
2015-12-29 10:00:00,86.93,87.05,86.86,86.94,109514.0,60.2572,60.3404,60.2087,60.2642,109514.0
2015-12-29 10:10:00,86.94,86.95,86.84,86.92,58300.0,60.2642,60.2711,60.1949,60.2503,58300.0
2015-12-29 10:20:00,86.91,86.97,86.85,86.96,50689.0,60.2434,60.285,60.2018,60.278,50689.0
2015-12-29 10:30:00,86.98,87.02,86.89,86.98,58240.0,60.2919,60.3196,60.2295,60.2919,58240.0
2015-12-29 10:40:00,86.98,87.02,86.75,86.79,52609.0,60.2919,60.3196,60.1325,60.1602,52609.0
2015-12-29 10:50:00,86.78,86.94,86.77,86.91,78777.0,60.1533,60.2642,60.1463,60.2434,78777.0
2015-12-29 11:00:00,86.89,86.98,86.89,86.95,99171.0,60.2295,60.2919,60.2295,60.2711,99171.0
2015-12-29 11:10:00,86.95,86.98,86.91,86.95,97061.0,60.2711,60.2919,60.2434,60.2711,97061.0
2015-12-29 11:20:00,86.95,86.95,86.8,86.86,41912.0,60.2711,60.2711,60.1671,60.2087,41912.0
2015-12-29 11:30:00,86.88,86.98,86.86,86.94,49099.0,60.2226,60.2919,60.2087,60.2642,49099.0
2015-12-29 11:40:00,86.94,86.95,86.79,86.81,29851.0,60.2642,60.2711,60.1602,60.1741,29851.0
2015-12-29 11:50:00,86.78,86.97,86.76,86.93,49085.0,60.1533,60.285,60.1394,60.2572,49085.0
2015-12-29 12:00:00,86.93,87.01,86.93,86.97,39400.0,60.2572,60.3127,60.2572,60.285,39400.0
2015-12-29 12:10:00,86.98,87.01,86.95,86.97,48308.0,60.2919,60.3127,60.2711,60.285,48308.0
2015-12-29 12:20:00,86.95,86.99,86.88,86.89,29684.0,60.2711,60.2988,60.2226,60.2295,29684.0
2015-12-29 12:30:00,86.88,86.97,86.88,86.95,29273.0,60.2226,60.285,60.2226,60.2711,29273.0
2015-12-29 12:40:00,86.94,86.95,86.86,86.9,30665.0,60.2642,60.2711,60.2087,60.2364,30665.0
2015-12-29 12:50:00,86.91,86.96,86.87,86.95,30250.0,60.2434,60.278,60.2157,60.2711,30250.0
2015-12-29 13:00:00,86.95,86.97,86.91,86.94,36057.0,60.2711,60.285,60.2434,60.2642,36057.0
2015-12-29 13:10:00,86.95,86.97,86.89,86.95,40416.0,60.2711,60.285,60.2295,60.2711,40416.0
2015-12-29 13:20:00,86.95,86.99,86.87,86.93,46689.0,60.2711,60.2988,60.2157,60.2572,46689.0
2015-12-29 13:30:00,86.91,86.92,86.81,86.89,29123.0,60.2434,60.2503,60.1741,60.2295,29123.0
2015-12-29 13:40:00,86.9,86.99,86.9,86.98,36880.0,60.2364,60.2988,60.2364,60.2919,36880.0
2015-12-29 13:50:00,86.98,87.0,86.89,86.89,50465.0,60.2919,60.3058,60.2295,60.2295,50465.0
2015-12-29 14:00:00,86.91,86.96,86.88,86.88,41411.0,60.2434,60.278,60.2226,60.2226,41411.0
2015-12-29 14:10:00,86.89,86.9,86.78,86.82,51654.0,60.2295,60.2364,60.1533,60.181,51654.0
2015-12-29 14:20:00,86.81,86.84,86.72,86.8,54088.0,60.1741,60.1949,60.1117,60.1671,54088.0
2015-12-29 14:30:00,86.79,86.8,86.67,86.73,44810.0,60.1602,60.1671,60.077,60.1186,44810.0
2015-12-29 14:40:00,86.74,86.84,86.7,86.74,60239.0,60.1255,60.1949,60.0978,60.1255,60239.0
2015-12-29 14:50:00,86.76,86.85,86.72,86.83,53551.0,60.1394,60.2018,60.1117,60.1879,53551.0
2015-12-29 15:00:00,86.83,86.95,86.83,86.93,50657.0,60.1879,60.2711,60.1879,60.2572,50657.0
2015-12-29 15:10:00,86.93,86.98,86.89,86.89,85114.0,60.2572,60.2919,60.2295,60.2295,85114.0
2015-12-29 15:20:00,86.9,86.91,86.81,86.87,57252.0,60.2364,60.2434,60.1741,60.2157,57252.0
2015-12-29 15:30:00,86.86,86.88,86.7,86.79,89370.0,60.2087,60.2226,60.0978,60.1602,89370.0
2015-12-29 15:40:00,86.79,86.81,86.72,86.74,160745.0,60.1602,60.1741,60.1117,60.1255,160745.0
2015-12-29 15:50:00,86.76,86.92,86.74,86.82,468535.0,60.1394,60.2503,60.1255,60.181,468535.0
2015-12-30 09:30:00,86.82,86.9,86.5,86.58,75157.0,60.181,60.2364,59.9592,60.0146,75157.0
2015-12-30 09:40:00,86.64,86.84,86.49,86.7,148159.0,60.0562,60.1949,59.9522,60.0978,148159.0
2015-12-30 09:50:00,86.7,86.8,86.54,86.6,33071.0,60.0978,60.1671,59.9869,60.0285,33071.0
2015-12-30 10:00:00,86.65,86.74,86.57,86.57,49627.0,60.0632,60.1255,60.0077,60.0077,49627.0
2015-12-30 10:10:00,86.55,86.68,86.52,86.54,25842.0,59.9938,60.0839,59.973,59.9869,25842.0
2015-12-30 10:20:00,86.56,86.6,86.47,86.52,28425.0,60.0008,60.0285,59.9384,59.973,28425.0
2015-12-30 10:30:00,86.52,86.63,86.5,86.6,20109.0,59.973,60.0493,59.9592,60.0285,20109.0
2015-12-30 10:40:00,86.57,86.71,86.56,86.71,36961.0,60.0077,60.1047,60.0008,60.1047,36961.0
2015-12-30 10:50:00,86.69,86.8,86.67,86.77,70832.0,60.0909,60.1671,60.077,60.1463,70832.0
2015-12-30 11:00:00,86.75,86.93,86.74,86.93,34884.0,60.1325,60.2572,60.1255,60.2572,34884.0
2015-12-30 11:10:00,86.93,87.0,86.82,86.91,62861.0,60.2572,60.3058,60.181,60.2434,62861.0
2015-12-30 11:20:00,86.91,86.91,86.83,86.9,32342.0,60.2434,60.2434,60.1879,60.2364,32342.0
2015-12-30 11:30:00,86.89,86.92,86.85,86.89,77553.0,60.2295,60.2503,60.2018,60.2295,77553.0
2015-12-30 11:40:00,86.87,86.91,86.86,86.86,48446.0,60.2157,60.2434,60.2087,60.2087,48446.0
2015-12-30 11:50:00,86.84,86.92,86.8,86.87,72090.0,60.1949,60.2503,60.1671,60.2157,72090.0
2015-12-30 12:00:00,86.86,86.92,86.85,86.89,30773.0,60.2087,60.2503,60.2018,60.2295,30773.0
2015-12-30 12:10:00,86.89,86.91,86.84,86.91,30862.0,60.2295,60.2434,60.1949,60.2434,30862.0
2015-12-30 12:20:00,86.9,86.91,86.78,86.89,90800.0,60.2364,60.2434,60.1533,60.2295,90800.0
2015-12-30 12:30:00,86.89,86.9,86.75,86.8,46054.0,60.2295,60.2364,60.1325,60.1671,46054.0
2015-12-30 12:40:00,86.82,86.88,86.74,86.86,15735.0,60.181,60.2226,60.1255,60.2087,15735.0
2015-12-30 12:50:00,86.85,86.88,86.76,86.79,14173.0,60.2018,60.2226,60.1394,60.1602,14173.0
2015-12-30 13:00:00,86.78,86.86,86.78,86.81,14792.0,60.1533,60.2087,60.1533,60.1741,14792.0
2015-12-30 13:10:00,86.79,86.89,86.78,86.86,19217.0,60.1602,60.2295,60.1533,60.2087,19217.0
2015-12-30 13:20:00,86.85,86.91,86.82,86.88,18052.0,60.2018,60.2434,60.181,60.2226,18052.0
2015-12-30 13:30:00,86.88,86.91,86.86,86.88,32221.0,60.2226,60.2434,60.2087,60.2226,32221.0
2015-12-30 13:40:00,86.86,86.92,86.84,86.86,45912.0,60.2087,60.2503,60.1949,60.2087,45912.0
2015-12-30 13:50:00,86.86,86.9,86.84,86.88,21632.0,60.2087,60.2364,60.1949,60.2226,21632.0
2015-12-30 14:00:00,86.88,86.91,86.8,86.8,32164.0,60.2226,60.2434,60.1671,60.1671,32164.0
2015-12-30 14:10:00,86.8,86.87,86.79,86.85,20900.0,60.1671,60.2157,60.1602,60.2018,20900.0
2015-12-30 14:20:00,86.85,86.88,86.71,86.75,20941.0,60.2018,60.2226,60.1047,60.1325,20941.0
2015-12-30 14:30:00,86.74,86.76,86.64,86.68,29009.0,60.1255,60.1394,60.0562,60.0839,29009.0
2015-12-30 14:40:00,86.67,86.71,86.62,86.7,25706.0,60.077,60.1047,60.0424,60.0978,25706.0
2015-12-30 14:50:00,86.68,86.73,86.66,86.73,21891.0,60.0839,60.1186,60.0701,60.1186,21891.0
2015-12-30 15:00:00,86.73,86.86,86.69,86.85,22719.0,60.1186,60.2087,60.0909,60.2018,22719.0
2015-12-30 15:10:00,86.85,86.91,86.82,86.88,36287.0,60.2018,60.2434,60.181,60.2226,36287.0
2015-12-30 15:20:00,86.89,86.89,86.74,86.77,36758.0,60.2295,60.2295,60.1255,60.1463,36758.0
2015-12-30 15:30:00,86.76,86.76,86.36,86.56,51346.0,60.1394,60.1394,59.8621,60.0008,51346.0
2015-12-30 15:40:00,86.55,86.66,86.48,86.56,64165.0,59.9938,60.0701,59.9453,60.0008,64165.0
2015-12-30 15:50:00,86.56,86.56,86.34,86.4,152139.0,60.0008,60.0008,59.8483,59.8899,152139.0
2015-12-31 09:30:00,85.92,86.02,85.31,85.43,88843.0,59.5571,59.6265,59.1343,59.2175,88843.0
2015-12-31 09:40:00,85.4,85.68,85.39,85.67,35665.0,59.1967,59.3908,59.1898,59.3838,35665.0
2015-12-31 09:50:00,85.69,85.73,85.52,85.71,34808.0,59.3977,59.4254,59.2799,59.4116,34808.0
2015-12-31 10:00:00,85.69,85.83,85.5,85.55,38195.0,59.3977,59.4948,59.266,59.3007,38195.0
2015-12-31 10:10:00,85.55,85.63,85.36,85.38,23614.0,59.3007,59.3561,59.169,59.1828,23614.0
2015-12-31 10:20:00,85.37,85.37,85.0,85.07,72005.0,59.1759,59.1759,58.9194,58.9679,72005.0
2015-12-31 10:30:00,85.09,85.09,84.78,84.98,74872.0,58.9818,58.9818,58.7669,58.9056,74872.0
2015-12-31 10:40:00,84.97,85.36,84.96,85.35,61831.0,58.8986,59.169,58.8917,59.162,61831.0
2015-12-31 10:50:00,85.36,85.38,85.18,85.32,46594.0,59.169,59.1828,59.0442,59.1412,46594.0
2015-12-31 11:00:00,85.33,85.57,85.28,85.54,36871.0,59.1482,59.3145,59.1135,59.2937,36871.0
2015-12-31 11:10:00,85.55,85.6,85.42,85.44,33011.0,59.3007,59.3353,59.2106,59.2244,33011.0
2015-12-31 11:20:00,85.45,85.5,85.4,85.48,31446.0,59.2313,59.266,59.1967,59.2521,31446.0
2015-12-31 11:30:00,85.45,85.75,85.4,85.74,54892.0,59.2313,59.4393,59.1967,59.4324,54892.0
2015-12-31 11:40:00,85.75,85.96,85.71,85.93,46449.0,59.4393,59.5849,59.4116,59.5641,46449.0
2015-12-31 11:50:00,85.92,85.97,85.8,85.97,33101.0,59.5571,59.5918,59.474,59.5918,33101.0
2015-12-31 12:00:00,85.98,86.0,85.82,85.98,52455.0,59.5987,59.6126,59.4878,59.5987,52455.0
2015-12-31 12:10:00,85.98,85.98,85.85,85.91,27015.0,59.5987,59.5987,59.5086,59.5502,27015.0
2015-12-31 12:20:00,85.88,86.04,85.88,85.99,37044.0,59.5294,59.6403,59.5294,59.6057,37044.0
2015-12-31 12:30:00,86.0,86.0,85.92,85.93,23938.0,59.6126,59.6126,59.5571,59.5641,23938.0
2015-12-31 12:40:00,85.94,86.03,85.91,85.95,58761.0,59.571,59.6334,59.5502,59.5779,58761.0
2015-12-31 12:50:00,85.95,85.98,85.86,85.87,21764.0,59.5779,59.5987,59.5155,59.5225,21764.0
2015-12-31 13:00:00,85.85,85.91,85.74,85.75,23556.0,59.5086,59.5502,59.4324,59.4393,23556.0
2015-12-31 13:10:00,85.74,85.81,85.73,85.75,19090.0,59.4324,59.4809,59.4254,59.4393,19090.0
2015-12-31 13:20:00,85.75,85.78,85.7,85.71,11575.0,59.4393,59.4601,59.4046,59.4116,11575.0
2015-12-31 13:30:00,85.73,85.76,85.68,85.73,31613.0,59.4254,59.4462,59.3908,59.4254,31613.0
2015-12-31 13:40:00,85.72,85.87,85.71,85.81,43616.0,59.4185,59.5225,59.4116,59.4809,43616.0
2015-12-31 13:50:00,85.81,85.82,85.67,85.73,19186.0,59.4809,59.4878,59.3838,59.4254,19186.0
2015-12-31 14:00:00,85.74,85.78,85.61,85.62,30597.0,59.4324,59.4601,59.3423,59.3492,30597.0
2015-12-31 14:10:00,85.62,85.75,85.62,85.73,23617.0,59.3492,59.4393,59.3492,59.4254,23617.0
2015-12-31 14:20:00,85.74,85.76,85.49,85.56,28616.0,59.4324,59.4462,59.2591,59.3076,28616.0
2015-12-31 14:30:00,85.56,85.56,85.34,85.36,22114.0,59.3076,59.3076,59.1551,59.169,22114.0
2015-12-31 14:40:00,85.36,85.42,85.34,85.38,25071.0,59.169,59.2106,59.1551,59.1828,25071.0
2015-12-31 14:50:00,85.39,85.42,85.33,85.33,33827.0,59.1898,59.2106,59.1482,59.1482,33827.0
2015-12-31 15:00:00,85.34,85.34,85.27,85.3,38366.0,59.1551,59.1551,59.1066,59.1274,38366.0
2015-12-31 15:10:00,85.29,85.32,85.22,85.28,77763.0,59.1204,59.1412,59.0719,59.1135,77763.0
2015-12-31 15:20:00,85.27,85.3,85.18,85.21,68597.0,59.1066,59.1274,59.0442,59.065,68597.0
2015-12-31 15:30:00,85.22,85.48,85.21,85.46,96318.0,59.0719,59.2521,59.065,59.2383,96318.0
2015-12-31 15:40:00,85.48,85.51,85.29,85.37,60265.0,59.2521,59.2729,59.1204,59.1759,60265.0
2015-12-31 15:50:00,85.37,85.43,85.15,85.16,179051.0,59.1759,59.2175,59.0234,59.0303,179051.0
2016-01-04 09:30:00,83.56,83.77,82.8,83.2,310553.0,57.9213,58.0668,57.3945,57.6717,310553.0
2016-01-04 09:40:00,83.2,83.25,82.93,82.98,147705.0,57.6717,57.7064,57.4846,57.5192,147705.0
2016-01-04 09:50:00,82.98,83.47,82.98,83.03,175328.0,57.5192,57.8589,57.5192,57.5539,175328.0
2016-01-04 10:00:00,83.05,83.05,82.8,82.9,136641.0,57.5677,57.5677,57.3945,57.4638,136641.0
2016-01-04 10:10:00,82.89,83.02,82.77,82.99,120285.0,57.4568,57.5469,57.3737,57.5262,120285.0
2016-01-04 10:20:00,82.97,83.03,82.82,82.87,150908.0,57.5123,57.5539,57.4083,57.443,150908.0
2016-01-04 10:30:00,82.85,82.9,82.49,82.54,120381.0,57.4291,57.4638,57.1796,57.2142,120381.0
2016-01-04 10:40:00,82.53,82.81,82.51,82.57,125470.0,57.2073,57.4014,57.1934,57.235,125470.0
2016-01-04 10:50:00,82.57,82.59,82.29,82.36,132001.0,57.235,57.2489,57.0409,57.0895,132001.0
2016-01-04 11:00:00,82.34,82.39,82.23,82.28,107754.0,57.0756,57.1103,56.9993,57.034,107754.0
2016-01-04 11:10:00,82.29,82.38,82.12,82.23,138178.0,57.0409,57.1033,56.9231,56.9993,138178.0
2016-01-04 11:20:00,82.22,82.5,82.18,82.49,130761.0,56.9924,57.1865,56.9647,57.1796,130761.0
2016-01-04 11:30:00,82.48,82.72,82.47,82.69,108820.0,57.1726,57.339,57.1657,57.3182,108820.0
2016-01-04 11:40:00,82.69,82.82,82.67,82.8,101213.0,57.3182,57.4083,57.3043,57.3945,101213.0
2016-01-04 11:50:00,82.81,83.02,82.81,82.88,128754.0,57.4014,57.5469,57.4014,57.4499,128754.0
2016-01-04 12:00:00,82.86,82.98,82.77,82.91,120326.0,57.436,57.5192,57.3737,57.4707,120326.0
2016-01-04 12:10:00,82.9,83.03,82.73,83.01,129782.0,57.4638,57.5539,57.3459,57.54,129782.0
2016-01-04 12:20:00,83.01,83.16,82.73,83.07,119564.0,57.54,57.644,57.3459,57.5816,119564.0
2016-01-04 12:30:00,83.07,83.07,82.77,82.97,128592.0,57.5816,57.5816,57.3737,57.5123,128592.0
2016-01-04 12:40:00,82.95,83.18,82.94,83.0,71987.0,57.4984,57.6579,57.4915,57.5331,71987.0
2016-01-04 12:50:00,82.99,83.15,82.94,83.12,56269.0,57.5262,57.6371,57.4915,57.6163,56269.0
2016-01-04 13:00:00,83.11,83.23,83.07,83.23,72683.0,57.6093,57.6925,57.5816,57.6925,72683.0
2016-01-04 13:10:00,83.24,83.27,83.01,83.01,81768.0,57.6994,57.7202,57.54,57.54,81768.0
2016-01-04 13:20:00,83.02,83.09,82.85,82.98,52237.0,57.5469,57.5955,57.4291,57.5192,52237.0
2016-01-04 13:30:00,82.97,83.02,82.77,82.91,118327.0,57.5123,57.5469,57.3737,57.4707,118327.0
2016-01-04 13:40:00,82.92,83.02,82.83,82.96,84440.0,57.4776,57.5469,57.4152,57.5054,84440.0
2016-01-04 13:50:00,82.95,83.07,82.82,82.87,66571.0,57.4984,57.5816,57.4083,57.443,66571.0
2016-01-04 14:00:00,82.87,82.91,82.75,82.82,45217.0,57.443,57.4707,57.3598,57.4083,45217.0
2016-01-04 14:10:00,82.82,82.82,82.49,82.68,69403.0,57.4083,57.4083,57.1796,57.3113,69403.0
2016-01-04 14:20:00,82.72,82.83,82.67,82.73,40996.0,57.339,57.4152,57.3043,57.3459,40996.0
2016-01-04 14:30:00,82.74,82.76,82.44,82.54,46011.0,57.3529,57.3667,57.1449,57.2142,46011.0
2016-01-04 14:40:00,82.58,82.65,82.43,82.46,88005.0,57.242,57.2905,57.138,57.1588,88005.0
2016-01-04 14:50:00,82.45,82.5,82.32,82.5,74693.0,57.1518,57.1865,57.0617,57.1865,74693.0
2016-01-04 15:00:00,82.51,82.53,82.28,82.44,135588.0,57.1934,57.2073,57.034,57.1449,135588.0
2016-01-04 15:10:00,82.44,82.51,82.33,82.33,85117.0,57.1449,57.1934,57.0687,57.0687,85117.0
2016-01-04 15:20:00,82.33,82.34,82.19,82.25,139163.0,57.0687,57.0756,56.9716,57.0132,139163.0
2016-01-04 15:30:00,82.26,82.49,82.26,82.45,144575.0,57.0201,57.1796,57.0201,57.1518,144575.0
2016-01-04 15:40:00,82.45,82.93,82.45,82.9,230341.0,57.1518,57.4846,57.1518,57.4638,230341.0
2016-01-04 15:50:00,82.9,83.05,82.76,83.04,269796.0,57.4638,57.5677,57.3667,57.5608,269796.0
2016-01-05 09:30:00,82.79,83.08,82.42,82.43,163897.0,57.3875,57.5885,57.131,57.138,163897.0
2016-01-05 09:40:00,82.45,82.76,82.26,82.47,134463.0,57.1518,57.3667,57.0201,57.1657,134463.0
2016-01-05 09:50:00,82.46,82.66,82.37,82.4,157100.0,57.1588,57.2974,57.0964,57.1172,157100.0
2016-01-05 10:00:00,82.4,82.51,82.32,82.33,175850.0,57.1172,57.1934,57.0617,57.0687,175850.0
2016-01-05 10:10:00,82.34,82.37,82.15,82.15,132443.0,57.0756,57.0964,56.9439,56.9439,132443.0
2016-01-05 10:20:00,82.15,82.17,81.97,82.06,112417.0,56.9439,56.9578,56.8191,56.8815,112417.0
2016-01-05 10:30:00,82.05,82.17,81.94,82.14,130806.0,56.8746,56.9578,56.7983,56.937,130806.0
2016-01-05 10:40:00,82.15,82.16,82.04,82.14,126199.0,56.9439,56.9508,56.8676,56.937,126199.0
2016-01-05 10:50:00,82.13,82.2,82.07,82.13,151099.0,56.93,56.9785,56.8884,56.93,151099.0
2016-01-05 11:00:00,82.11,82.19,81.85,81.86,159605.0,56.9162,56.9716,56.7359,56.7429,159605.0
2016-01-05 11:10:00,81.85,81.87,81.58,81.59,133837.0,56.7359,56.7498,56.5488,56.5557,133837.0
2016-01-05 11:20:00,81.59,81.92,81.59,81.86,72348.0,56.5557,56.7845,56.5557,56.7429,72348.0
2016-01-05 11:30:00,81.87,82.09,81.85,82.02,86739.0,56.7498,56.9023,56.7359,56.8538,86739.0
2016-01-05 11:40:00,82.01,82.07,81.81,81.98,70337.0,56.8468,56.8884,56.7082,56.8261,70337.0
2016-01-05 11:50:00,81.99,82.05,81.88,82.04,76619.0,56.833,56.8746,56.7567,56.8676,76619.0
2016-01-05 12:00:00,82.03,82.03,81.71,81.72,58970.0,56.8607,56.8607,56.6389,56.6458,58970.0
2016-01-05 12:10:00,81.75,81.77,81.57,81.58,70597.0,56.6666,56.6805,56.5419,56.5488,70597.0
2016-01-05 12:20:00,81.57,81.67,81.52,81.62,72786.0,56.5419,56.6112,56.5072,56.5765,72786.0
2016-01-05 12:30:00,81.63,81.73,81.45,81.49,96793.0,56.5834,56.6528,56.4587,56.4864,96793.0
2016-01-05 12:40:00,81.49,81.5,81.11,81.13,100993.0,56.4864,56.4933,56.223,56.2369,100993.0
2016-01-05 12:50:00,81.12,81.23,81.05,81.17,158012.0,56.2299,56.3062,56.1814,56.2646,158012.0
2016-01-05 13:00:00,81.19,81.3,81.12,81.14,126083.0,56.2784,56.3547,56.2299,56.2438,126083.0
2016-01-05 13:10:00,81.14,81.28,80.9,81.0,180596.0,56.2438,56.3408,56.0774,56.1467,180596.0
2016-01-05 13:20:00,81.0,81.29,80.93,81.19,107989.0,56.1467,56.3478,56.0982,56.2784,107989.0
2016-01-05 13:30:00,81.17,81.49,81.17,81.43,76040.0,56.2646,56.4864,56.2646,56.4448,76040.0
2016-01-05 13:40:00,81.43,81.6,81.42,81.54,64942.0,56.4448,56.5626,56.4379,56.5211,64942.0
2016-01-05 13:50:00,81.55,81.57,81.13,81.14,119604.0,56.528,56.5419,56.2369,56.2438,119604.0
2016-01-05 14:00:00,81.13,81.28,81.06,81.25,174945.0,56.2369,56.3408,56.1883,56.32,174945.0
2016-01-05 14:10:00,81.26,81.51,81.23,81.47,88861.0,56.327,56.5003,56.3062,56.4725,88861.0
2016-01-05 14:20:00,81.5,81.69,81.48,81.55,95731.0,56.4933,56.625,56.4795,56.528,95731.0
2016-01-05 14:30:00,81.55,81.61,81.33,81.33,125642.0,56.528,56.5696,56.3755,56.3755,125642.0
2016-01-05 14:40:00,81.34,81.4,81.08,81.12,116880.0,56.3824,56.424,56.2022,56.2299,116880.0
2016-01-05 14:50:00,81.15,81.23,81.06,81.15,127589.0,56.2507,56.3062,56.1883,56.2507,127589.0
2016-01-05 15:00:00,81.14,81.15,81.03,81.08,132255.0,56.2438,56.2507,56.1675,56.2022,132255.0
2016-01-05 15:10:00,81.08,81.19,80.99,81.06,144930.0,56.2022,56.2784,56.1398,56.1883,144930.0
2016-01-05 15:20:00,81.05,81.29,80.99,81.26,193182.0,56.1814,56.3478,56.1398,56.327,193182.0
2016-01-05 15:30:00,81.25,81.36,81.19,81.24,203964.0,56.32,56.3963,56.2784,56.3131,203964.0
2016-01-05 15:40:00,81.25,81.36,81.04,81.09,308107.0,56.32,56.3963,56.1745,56.2091,308107.0
2016-01-05 15:50:00,81.1,81.19,80.83,80.86,621361.0,56.2161,56.2784,56.0289,56.0497,621361.0
2016-01-06 09:30:00,80.54,81.26,80.49,80.8,336731.0,55.8279,56.327,55.7932,56.0081,336731.0
2016-01-06 09:40:00,80.83,81.09,80.77,80.94,265995.0,56.0289,56.2091,55.9873,56.1052,265995.0
2016-01-06 09:50:00,80.98,81.03,80.65,80.77,510239.0,56.1329,56.1675,55.9041,55.9873,510239.0
2016-01-06 10:00:00,80.75,80.83,80.37,80.52,293211.0,55.9735,56.0289,55.71,55.814,293211.0
2016-01-06 10:10:00,80.53,80.53,80.26,80.29,294186.0,55.821,55.821,55.6338,55.6546,294186.0
2016-01-06 10:20:00,80.28,80.52,80.28,80.51,377153.0,55.6477,55.814,55.6477,55.8071,377153.0
2016-01-06 10:30:00,80.5,80.51,80.38,80.43,273608.0,55.8002,55.8071,55.717,55.7516,273608.0
2016-01-06 10:40:00,80.43,80.5,80.33,80.37,120769.0,55.7516,55.8002,55.6823,55.71,120769.0
2016-01-06 10:50:00,80.38,80.4,80.23,80.25,192460.0,55.717,55.7308,55.613,55.6269,192460.0
2016-01-06 11:00:00,80.24,80.33,80.19,80.25,289238.0,55.6199,55.6823,55.5853,55.6269,289238.0
2016-01-06 11:10:00,80.26,80.26,80.05,80.23,213286.0,55.6338,55.6338,55.4882,55.613,213286.0
2016-01-06 11:20:00,80.24,80.67,80.23,80.63,152815.0,55.6199,55.918,55.613,55.8903,152815.0
2016-01-06 11:30:00,80.64,80.96,80.58,80.81,184232.0,55.8972,56.119,55.8556,56.015,184232.0
2016-01-06 11:40:00,80.8,80.96,80.71,80.78,149972.0,56.0081,56.119,55.9457,55.9942,149972.0
2016-01-06 11:50:00,80.79,80.98,80.75,80.8,181709.0,56.0012,56.1329,55.9735,56.0081,181709.0
2016-01-06 12:00:00,80.8,80.82,80.64,80.66,109438.0,56.0081,56.022,55.8972,55.9111,109438.0
2016-01-06 12:10:00,80.67,80.68,80.61,80.65,93962.0,55.918,55.9249,55.8764,55.9041,93962.0
2016-01-06 12:20:00,80.64,80.67,80.46,80.49,127373.0,55.8972,55.918,55.7724,55.7932,127373.0
2016-01-06 12:30:00,80.47,80.52,80.4,80.47,176718.0,55.7794,55.814,55.7308,55.7794,176718.0
2016-01-06 12:40:00,80.48,80.51,80.35,80.39,179495.0,55.7863,55.8071,55.6962,55.7239,179495.0
2016-01-06 12:50:00,80.4,80.49,80.34,80.43,100500.0,55.7308,55.7932,55.6893,55.7516,100500.0
2016-01-06 13:00:00,80.43,80.47,80.35,80.37,130497.0,55.7516,55.7794,55.6962,55.71,130497.0
2016-01-06 13:10:00,80.37,80.46,80.27,80.35,131593.0,55.71,55.7724,55.6407,55.6962,131593.0
2016-01-06 13:20:00,80.34,80.41,80.3,80.36,96911.0,55.6893,55.7378,55.6615,55.7031,96911.0
2016-01-06 13:30:00,80.36,80.5,80.3,80.39,176161.0,55.7031,55.8002,55.6615,55.7239,176161.0
2016-01-06 13:40:00,80.38,80.49,80.29,80.33,128341.0,55.717,55.7932,55.6546,55.6823,128341.0
2016-01-06 13:50:00,80.33,80.35,80.2,80.23,132651.0,55.6823,55.6962,55.5922,55.613,132651.0
2016-01-06 14:00:00,80.24,80.36,79.98,80.28,326789.0,55.6199,55.7031,55.4397,55.6477,326789.0
2016-01-06 14:10:00,80.27,80.3,80.05,80.12,182185.0,55.6407,55.6615,55.4882,55.5368,182185.0
2016-01-06 14:20:00,80.11,80.15,79.99,80.03,251306.0,55.5298,55.5576,55.4466,55.4744,251306.0
2016-01-06 14:30:00,80.03,80.05,79.92,79.96,323923.0,55.4744,55.4882,55.3981,55.4258,323923.0
2016-01-06 14:40:00,79.96,80.01,79.52,79.52,285805.0,55.4258,55.4605,55.1209,55.1209,285805.0
2016-01-06 14:50:00,79.52,79.56,79.43,79.54,178261.0,55.1209,55.1486,55.0585,55.1347,178261.0
2016-01-06 15:00:00,79.53,79.67,79.5,79.6,195794.0,55.1278,55.2248,55.107,55.1763,195794.0
2016-01-06 15:10:00,79.6,79.73,79.54,79.71,306113.0,55.1763,55.2664,55.1347,55.2526,306113.0
2016-01-06 15:20:00,79.7,79.96,79.69,79.86,350638.0,55.2456,55.4258,55.2387,55.3565,350638.0
2016-01-06 15:30:00,79.86,80.01,79.75,79.96,461406.0,55.3565,55.4605,55.2803,55.4258,461406.0
2016-01-06 15:40:00,79.95,80.02,79.84,79.89,460020.0,55.4189,55.4674,55.3427,55.3773,460020.0
2016-01-06 15:50:00,79.95,80.04,79.59,79.62,750750.0,55.4189,55.4813,55.1694,55.1902,750750.0
2016-01-07 09:30:00,82.4,82.4,79.5,79.54,665158.0,57.1172,57.1172,55.107,55.1347,665158.0
2016-01-07 09:40:00,79.57,80.08,79.03,79.52,389794.0,55.1555,55.509,54.7812,55.1209,389794.0
2016-01-07 09:50:00,79.57,80.25,79.35,80.18,531873.0,55.1555,55.6269,55.003,55.5783,531873.0
2016-01-07 10:00:00,80.18,80.41,80.0,80.2,245399.0,55.5783,55.7378,55.4536,55.5922,245399.0
2016-01-07 10:10:00,80.21,80.7,80.13,80.48,348400.0,55.5991,55.9388,55.5437,55.7863,348400.0
2016-01-07 10:20:00,80.48,80.85,80.28,80.78,482525.0,55.7863,56.0428,55.6477,55.9942,482525.0
2016-01-07 10:30:00,80.77,81.33,80.77,81.3,358402.0,55.9873,56.3755,55.9873,56.3547,358402.0
2016-01-07 10:40:00,81.27,81.69,81.1,81.66,181813.0,56.3339,56.625,56.2161,56.6042,181813.0
2016-01-07 10:50:00,81.68,82.12,81.67,81.91,543470.0,56.6181,56.9231,56.6112,56.7775,543470.0
2016-01-07 11:00:00,81.89,81.96,81.38,81.58,251843.0,56.7637,56.8122,56.4101,56.5488,251843.0
2016-01-07 11:10:00,81.58,81.92,81.52,81.87,155180.0,56.5488,56.7845,56.5072,56.7498,155180.0
2016-01-07 11:20:00,81.89,81.9,81.54,81.86,146266.0,56.7637,56.7706,56.5211,56.7429,146266.0
2016-01-07 11:30:00,81.85,82.0,81.73,81.98,127149.0,56.7359,56.8399,56.6528,56.8261,127149.0
2016-01-07 11:40:00,81.99,82.2,81.75,81.85,176449.0,56.833,56.9785,56.6666,56.7359,176449.0
2016-01-07 11:50:00,81.83,81.98,81.82,81.88,114012.0,56.7221,56.8261,56.7151,56.7567,114012.0
2016-01-07 12:00:00,81.88,82.11,81.81,82.05,163727.0,56.7567,56.9162,56.7082,56.8746,163727.0
2016-01-07 12:10:00,82.05,82.25,81.94,82.24,153176.0,56.8746,57.0132,56.7983,57.0063,153176.0
2016-01-07 12:20:00,82.24,82.24,81.87,81.9,137164.0,57.0063,57.0063,56.7498,56.7706,137164.0
2016-01-07 12:30:00,81.9,82.02,81.84,81.9,155069.0,56.7706,56.8538,56.729,56.7706,155069.0
2016-01-07 12:40:00,81.9,82.18,81.9,82.18,105031.0,56.7706,56.9647,56.7706,56.9647,105031.0
2016-01-07 12:50:00,82.18,82.24,82.07,82.18,153528.0,56.9647,57.0063,56.8884,56.9647,153528.0
2016-01-07 13:00:00,82.18,82.23,81.92,81.95,108412.0,56.9647,56.9993,56.7845,56.8053,108412.0
2016-01-07 13:10:00,81.96,82.04,81.83,81.99,154875.0,56.8122,56.8676,56.7221,56.833,154875.0
2016-01-07 13:20:00,81.99,82.13,81.75,82.09,147739.0,56.833,56.93,56.6666,56.9023,147739.0
2016-01-07 13:30:00,82.08,82.12,81.81,81.92,166209.0,56.8954,56.9231,56.7082,56.7845,166209.0
2016-01-07 13:40:00,81.93,82.0,81.86,81.98,186154.0,56.7914,56.8399,56.7429,56.8261,186154.0
2016-01-07 13:50:00,81.95,82.07,81.86,81.91,102158.0,56.8053,56.8884,56.7429,56.7775,102158.0
2016-01-07 14:00:00,81.91,82.03,81.6,81.6,231072.0,56.7775,56.8607,56.5626,56.5626,231072.0
2016-01-07 14:10:00,81.61,81.9,81.53,81.88,92944.0,56.5696,56.7706,56.5141,56.7567,92944.0
2016-01-07 14:20:00,81.88,81.93,81.62,81.7,86806.0,56.7567,56.7914,56.5765,56.632,86806.0
2016-01-07 14:30:00,81.66,81.86,81.37,81.52,213271.0,56.6042,56.7429,56.4032,56.5072,213271.0
2016-01-07 14:40:00,81.55,81.96,81.52,81.96,143729.0,56.528,56.8122,56.5072,56.8122,143729.0
2016-01-07 14:50:00,81.95,82.07,81.62,81.65,159368.0,56.8053,56.8884,56.5765,56.5973,159368.0
2016-01-07 15:00:00,81.65,81.7,81.17,81.22,193977.0,56.5973,56.632,56.2646,56.2992,193977.0
2016-01-07 15:10:00,81.22,81.3,80.9,81.06,196424.0,56.2992,56.3547,56.0774,56.1883,196424.0
2016-01-07 15:20:00,81.05,81.05,80.59,80.6,251330.0,56.1814,56.1814,55.8625,55.8695,251330.0
2016-01-07 15:30:00,80.59,81.65,80.59,81.62,372859.0,55.8625,56.5973,55.8625,56.5765,372859.0
2016-01-07 15:40:00,81.62,81.76,81.47,81.75,432023.0,56.5765,56.6736,56.4725,56.6666,432023.0
2016-01-07 15:50:00,81.73,81.73,81.13,81.18,841188.0,56.6528,56.6528,56.2369,56.2715,841188.0
2016-01-08 09:30:00,81.88,82.94,81.67,82.65,460266.0,56.7567,57.4915,56.6112,57.2905,460266.0
2016-01-08 09:40:00,82.61,83.0,82.39,82.73,286465.0,57.2627,57.5331,57.1103,57.3459,286465.0
2016-01-08 09:50:00,82.73,82.75,81.95,82.01,286207.0,57.3459,57.3598,56.8053,56.8468,286207.0
2016-01-08 10:00:00,82.01,82.18,81.37,81.65,295015.0,56.8468,56.9647,56.4032,56.5973,295015.0
2016-01-08 10:10:00,81.65,82.07,81.61,82.0,169873.0,56.5973,56.8884,56.5696,56.8399,169873.0
2016-01-08 10:20:00,82.0,82.54,82.0,82.35,209787.0,56.8399,57.2142,56.8399,57.0825,209787.0
2016-01-08 10:30:00,82.35,82.87,82.35,82.59,326815.0,57.0825,57.443,57.0825,57.2489,326815.0
2016-01-08 10:40:00,82.62,82.72,82.37,82.65,187946.0,57.2697,57.339,57.0964,57.2905,187946.0
2016-01-08 10:50:00,82.64,82.73,82.18,82.25,158742.0,57.2835,57.3459,56.9647,57.0132,158742.0
2016-01-08 11:00:00,82.25,82.35,81.96,82.0,145638.0,57.0132,57.0825,56.8122,56.8399,145638.0
2016-01-08 11:10:00,82.0,82.0,81.62,81.81,110900.0,56.8399,56.8399,56.5765,56.7082,110900.0
2016-01-08 11:20:00,81.8,81.9,81.53,81.59,203884.0,56.7013,56.7706,56.5141,56.5557,203884.0
2016-01-08 11:30:00,81.59,81.59,81.26,81.51,192156.0,56.5557,56.5557,56.327,56.5003,192156.0
2016-01-08 11:40:00,81.51,81.69,81.48,81.67,134573.0,56.5003,56.625,56.4795,56.6112,134573.0
2016-01-08 11:50:00,81.65,82.03,81.58,81.94,118360.0,56.5973,56.8607,56.5488,56.7983,118360.0
2016-01-08 12:00:00,81.95,82.38,81.85,82.34,173188.0,56.8053,57.1033,56.7359,57.0756,173188.0
2016-01-08 12:10:00,82.36,82.55,82.34,82.37,110798.0,57.0895,57.2212,57.0756,57.0964,110798.0
2016-01-08 12:20:00,82.37,82.73,82.31,82.69,89239.0,57.0964,57.3459,57.0548,57.3182,89239.0
2016-01-08 12:30:00,82.69,82.78,82.5,82.63,120946.0,57.3182,57.3806,57.1865,57.2766,120946.0
2016-01-08 12:40:00,82.64,82.81,82.63,82.72,111609.0,57.2835,57.4014,57.2766,57.339,111609.0
2016-01-08 12:50:00,82.72,82.74,82.54,82.73,70485.0,57.339,57.3529,57.2142,57.3459,70485.0
2016-01-08 13:00:00,82.75,82.86,82.4,82.51,161538.0,57.3598,57.436,57.1172,57.1934,161538.0
2016-01-08 13:10:00,82.48,82.58,82.41,82.57,65985.0,57.1726,57.242,57.1241,57.235,65985.0
2016-01-08 13:20:00,82.56,82.59,82.24,82.35,118408.0,57.2281,57.2489,57.0063,57.0825,118408.0
2016-01-08 13:30:00,82.35,82.72,82.31,82.61,101922.0,57.0825,57.339,57.0548,57.2627,101922.0
2016-01-08 13:40:00,82.63,82.73,82.34,82.36,66065.0,57.2766,57.3459,57.0756,57.0895,66065.0
2016-01-08 13:50:00,82.37,82.45,82.09,82.13,90916.0,57.0964,57.1518,56.9023,56.93,90916.0
2016-01-08 14:00:00,82.12,82.21,82.05,82.07,83795.0,56.9231,56.9855,56.8746,56.8884,83795.0
2016-01-08 14:10:00,82.09,82.09,81.86,82.08,115338.0,56.9023,56.9023,56.7429,56.8954,115338.0
2016-01-08 14:20:00,82.05,82.13,81.79,81.81,83711.0,56.8746,56.93,56.6943,56.7082,83711.0
2016-01-08 14:30:00,81.8,82.08,81.78,81.91,127782.0,56.7013,56.8954,56.6874,56.7775,127782.0
2016-01-08 14:40:00,81.89,82.19,81.66,82.13,129004.0,56.7637,56.9716,56.6042,56.93,129004.0
2016-01-08 14:50:00,82.14,82.14,81.72,81.79,107985.0,56.937,56.937,56.6458,56.6943,107985.0
2016-01-08 15:00:00,81.79,81.99,81.68,81.83,87314.0,56.6943,56.833,56.6181,56.7221,87314.0
2016-01-08 15:10:00,81.82,82.07,81.72,81.72,198287.0,56.7151,56.8884,56.6458,56.6458,198287.0
2016-01-08 15:20:00,81.71,81.78,81.65,81.69,253120.0,56.6389,56.6874,56.5973,56.625,253120.0
2016-01-08 15:30:00,81.68,81.7,81.39,81.39,137014.0,56.6181,56.632,56.4171,56.4171,137014.0
2016-01-08 15:40:00,81.39,81.53,81.27,81.29,232687.0,56.4171,56.5141,56.3339,56.3478,232687.0
2016-01-08 15:50:00,81.27,81.39,80.92,81.07,499738.0,56.3339,56.4171,56.0913,56.1953,499738.0
2016-01-11 09:30:00,81.77,82.35,81.11,82.07,208084.0,56.6805,57.0825,56.223,56.8884,208084.0
2016-01-11 09:40:00,82.09,82.2,81.85,82.01,162605.0,56.9023,56.9785,56.7359,56.8468,162605.0
2016-01-11 09:50:00,82.01,82.2,81.21,81.45,272098.0,56.8468,56.9785,56.2923,56.4587,272098.0
2016-01-11 10:00:00,81.44,81.57,81.11,81.31,157581.0,56.4517,56.5419,56.223,56.3616,157581.0
2016-01-11 10:10:00,81.31,81.39,80.83,80.91,151155.0,56.3616,56.4171,56.0289,56.0844,151155.0
2016-01-11 10:20:00,80.92,81.19,80.92,81.12,110448.0,56.0913,56.2784,56.0913,56.2299,110448.0
2016-01-11 10:30:00,81.1,81.41,81.03,81.25,118039.0,56.2161,56.4309,56.1675,56.32,118039.0
2016-01-11 10:40:00,81.26,81.27,80.7,80.77,117012.0,56.327,56.3339,55.9388,55.9873,117012.0
2016-01-11 10:50:00,80.77,80.79,80.32,80.56,108014.0,55.9873,56.0012,55.6754,55.8418,108014.0
2016-01-11 11:00:00,80.55,80.6,80.27,80.47,111362.0,55.8348,55.8695,55.6407,55.7794,111362.0
2016-01-11 11:10:00,80.45,80.99,80.43,80.93,125781.0,55.7655,56.1398,55.7516,56.0982,125781.0
2016-01-11 11:20:00,80.92,81.0,80.73,80.93,78370.0,56.0913,56.1467,55.9596,56.0982,78370.0
2016-01-11 11:30:00,80.91,81.05,80.69,80.96,63602.0,56.0844,56.1814,55.9319,56.119,63602.0
2016-01-11 11:40:00,80.94,81.13,80.87,81.01,74709.0,56.1052,56.2369,56.0566,56.1537,74709.0
2016-01-11 11:50:00,81.01,81.32,81.01,81.22,115967.0,56.1537,56.3686,56.1537,56.2992,115967.0
2016-01-11 12:00:00,81.22,81.26,80.99,81.06,77860.0,56.2992,56.327,56.1398,56.1883,77860.0
2016-01-11 12:10:00,81.05,81.17,80.85,80.86,71302.0,56.1814,56.2646,56.0428,56.0497,71302.0
2016-01-11 12:20:00,80.86,80.91,80.72,80.74,55707.0,56.0497,56.0844,55.9527,55.9665,55707.0
2016-01-11 12:30:00,80.75,80.85,80.64,80.67,52395.0,55.9735,56.0428,55.8972,55.918,52395.0
2016-01-11 12:40:00,80.64,80.81,80.52,80.76,66781.0,55.8972,56.015,55.814,55.9804,66781.0
2016-01-11 12:50:00,80.76,80.82,80.54,80.67,52429.0,55.9804,56.022,55.8279,55.918,52429.0
2016-01-11 13:00:00,80.68,80.92,80.68,80.76,72938.0,55.9249,56.0913,55.9249,55.9804,72938.0
2016-01-11 13:10:00,80.76,80.85,80.51,80.71,68042.0,55.9804,56.0428,55.8071,55.9457,68042.0
2016-01-11 13:20:00,80.72,80.73,80.5,80.5,53794.0,55.9527,55.9596,55.8002,55.8002,53794.0
2016-01-11 13:30:00,80.51,80.68,80.23,80.32,58735.0,55.8071,55.9249,55.613,55.6754,58735.0
2016-01-11 13:40:00,80.34,80.34,80.08,80.1,60266.0,55.6893,55.6893,55.509,55.5229,60266.0
2016-01-11 13:50:00,80.1,80.22,79.86,79.9,89970.0,55.5229,55.6061,55.3565,55.3843,89970.0
2016-01-11 14:00:00,79.9,80.22,79.89,80.13,112310.0,55.3843,55.6061,55.3773,55.5437,112310.0
2016-01-11 14:10:00,80.12,80.49,80.12,80.44,123471.0,55.5368,55.7932,55.5368,55.7586,123471.0
2016-01-11 14:20:00,80.45,80.75,80.28,80.55,167401.0,55.7655,55.9735,55.6477,55.8348,167401.0
2016-01-11 14:30:00,80.57,80.64,80.38,80.53,70452.0,55.8487,55.8972,55.717,55.821,70452.0
2016-01-11 14:40:00,80.55,80.75,80.5,80.6,135727.0,55.8348,55.9735,55.8002,55.8695,135727.0
2016-01-11 14:50:00,80.59,80.6,80.49,80.57,75520.0,55.8625,55.8695,55.7932,55.8487,75520.0
2016-01-11 15:00:00,80.57,80.65,80.3,80.43,114158.0,55.8487,55.9041,55.6615,55.7516,114158.0
2016-01-11 15:10:00,80.43,80.44,80.16,80.25,93949.0,55.7516,55.7586,55.5645,55.6269,93949.0
2016-01-11 15:20:00,80.25,80.92,80.25,80.89,177369.0,55.6269,56.0913,55.6269,56.0705,177369.0
2016-01-11 15:30:00,80.89,81.27,80.88,81.19,143965.0,56.0705,56.3339,56.0636,56.2784,143965.0
2016-01-11 15:40:00,81.19,81.34,81.03,81.11,177555.0,56.2784,56.3824,56.1675,56.223,177555.0
2016-01-11 15:50:00,81.1,81.34,81.0,81.0,297768.0,56.2161,56.3824,56.1467,56.1467,297768.0
2016-01-12 09:30:00,81.58,81.62,81.08,81.27,259079.0,56.5488,56.5765,56.2022,56.3339,259079.0
2016-01-12 09:40:00,81.25,81.59,81.15,81.47,171695.0,56.32,56.5557,56.2507,56.4725,171695.0
2016-01-12 09:50:00,81.48,81.74,81.43,81.47,122799.0,56.4795,56.6597,56.4448,56.4725,122799.0
2016-01-12 10:00:00,81.5,81.56,81.31,81.39,63809.0,56.4933,56.5349,56.3616,56.4171,63809.0
2016-01-12 10:10:00,81.4,81.69,81.36,81.53,81106.0,56.424,56.625,56.3963,56.5141,81106.0
2016-01-12 10:20:00,81.52,81.62,81.18,81.18,112996.0,56.5072,56.5765,56.2715,56.2715,112996.0
2016-01-12 10:30:00,81.17,81.53,81.16,81.43,53841.0,56.2646,56.5141,56.2577,56.4448,53841.0
2016-01-12 10:40:00,81.46,81.6,81.36,81.4,85392.0,56.4656,56.5626,56.3963,56.424,85392.0
2016-01-12 10:50:00,81.42,81.57,81.38,81.5,73229.0,56.4379,56.5419,56.4101,56.4933,73229.0
2016-01-12 11:00:00,81.5,81.56,81.38,81.42,48701.0,56.4933,56.5349,56.4101,56.4379,48701.0
2016-01-12 11:10:00,81.41,81.54,81.25,81.54,58587.0,56.4309,56.5211,56.32,56.5211,58587.0
2016-01-12 11:20:00,81.51,81.58,81.38,81.53,44425.0,56.5003,56.5488,56.4101,56.5141,44425.0
2016-01-12 11:30:00,81.53,81.53,81.23,81.27,58322.0,56.5141,56.5141,56.3062,56.3339,58322.0
2016-01-12 11:40:00,81.27,81.55,81.27,81.53,58106.0,56.3339,56.528,56.3339,56.5141,58106.0
2016-01-12 11:50:00,81.52,81.7,81.5,81.67,76968.0,56.5072,56.632,56.4933,56.6112,76968.0
2016-01-12 12:00:00,81.68,81.86,81.63,81.81,70967.0,56.6181,56.7429,56.5834,56.7082,70967.0
2016-01-12 12:10:00,81.81,81.84,81.63,81.68,51175.0,56.7082,56.729,56.5834,56.6181,51175.0
2016-01-12 12:20:00,81.7,81.72,81.51,81.63,51640.0,56.632,56.6458,56.5003,56.5834,51640.0
2016-01-12 12:30:00,81.59,81.66,81.18,81.27,89992.0,56.5557,56.6042,56.2715,56.3339,89992.0
2016-01-12 12:40:00,81.24,81.46,81.16,81.42,76283.0,56.3131,56.4656,56.2577,56.4379,76283.0
2016-01-12 12:50:00,81.42,81.52,81.32,81.32,48168.0,56.4379,56.5072,56.3686,56.3686,48168.0
2016-01-12 13:00:00,81.33,81.58,81.33,81.41,45907.0,56.3755,56.5488,56.3755,56.4309,45907.0
2016-01-12 13:10:00,81.45,81.71,81.41,81.59,50130.0,56.4587,56.6389,56.4309,56.5557,50130.0
2016-01-12 13:20:00,81.56,81.56,81.28,81.41,51831.0,56.5349,56.5349,56.3408,56.4309,51831.0
2016-01-12 13:30:00,81.39,81.51,81.31,81.44,74593.0,56.4171,56.5003,56.3616,56.4517,74593.0
2016-01-12 13:40:00,81.44,81.62,81.36,81.58,53422.0,56.4517,56.5765,56.3963,56.5488,53422.0
2016-01-12 13:50:00,81.6,81.66,81.24,81.24,37682.0,56.5626,56.6042,56.3131,56.3131,37682.0
2016-01-12 14:00:00,81.24,81.33,80.91,81.03,78573.0,56.3131,56.3755,56.0844,56.1675,78573.0
2016-01-12 14:10:00,81.03,81.17,80.84,80.86,56298.0,56.1675,56.2646,56.0358,56.0497,56298.0
2016-01-12 14:20:00,80.86,81.12,80.81,80.99,69223.0,56.0497,56.2299,56.015,56.1398,69223.0
2016-01-12 14:30:00,80.97,81.41,80.95,81.37,65941.0,56.1259,56.4309,56.1121,56.4032,65941.0
2016-01-12 14:40:00,81.38,81.4,81.18,81.34,58784.0,56.4101,56.424,56.2715,56.3824,58784.0
2016-01-12 14:50:00,81.33,81.61,81.23,81.56,50258.0,56.3755,56.5696,56.3062,56.5349,50258.0
2016-01-12 15:00:00,81.55,81.6,81.4,81.43,96823.0,56.528,56.5626,56.424,56.4448,96823.0
2016-01-12 15:10:00,81.45,81.72,81.45,81.69,77740.0,56.4587,56.6458,56.4587,56.625,77740.0
2016-01-12 15:20:00,81.72,81.85,81.66,81.73,91663.0,56.6458,56.7359,56.6042,56.6528,91663.0
2016-01-12 15:30:00,81.72,81.83,81.52,81.63,145108.0,56.6458,56.7221,56.5072,56.5834,145108.0
2016-01-12 15:40:00,81.62,81.98,81.62,81.85,177298.0,56.5765,56.8261,56.5765,56.7359,177298.0
2016-01-12 15:50:00,81.84,81.93,81.74,81.79,270166.0,56.729,56.7914,56.6597,56.6943,270166.0
2016-01-13 09:30:00,81.83,82.0,81.46,81.75,118987.0,56.7221,56.8399,56.4656,56.6666,118987.0
2016-01-13 09:40:00,81.81,81.81,81.48,81.69,66714.0,56.7082,56.7082,56.4795,56.625,66714.0
2016-01-13 09:50:00,81.72,81.72,81.32,81.55,85233.0,56.6458,56.6458,56.3686,56.528,85233.0
2016-01-13 10:00:00,81.59,81.73,81.48,81.67,43715.0,56.5557,56.6528,56.4795,56.6112,43715.0
2016-01-13 10:10:00,81.67,81.74,81.49,81.61,48831.0,56.6112,56.6597,56.4864,56.5696,48831.0
2016-01-13 10:20:00,81.63,81.84,81.63,81.81,40145.0,56.5834,56.729,56.5834,56.7082,40145.0
2016-01-13 10:30:00,81.79,81.81,81.63,81.64,53438.0,56.6943,56.7082,56.5834,56.5904,53438.0
2016-01-13 10:40:00,81.65,81.93,81.59,81.91,84036.0,56.5973,56.7914,56.5557,56.7775,84036.0
2016-01-13 10:50:00,81.88,81.99,81.75,81.94,25629.0,56.7567,56.833,56.6666,56.7983,25629.0
2016-01-13 11:00:00,81.92,81.95,81.79,81.8,51119.0,56.7845,56.8053,56.6943,56.7013,51119.0
2016-01-13 11:10:00,81.81,82.14,81.77,82.11,46658.0,56.7082,56.937,56.6805,56.9162,46658.0
2016-01-13 11:20:00,82.1,82.14,81.95,82.04,50682.0,56.9092,56.937,56.8053,56.8676,50682.0
2016-01-13 11:30:00,82.02,82.2,81.97,82.09,62219.0,56.8538,56.9785,56.8191,56.9023,62219.0
2016-01-13 11:40:00,82.09,82.09,81.85,81.89,46541.0,56.9023,56.9023,56.7359,56.7637,46541.0
2016-01-13 11:50:00,81.88,81.91,81.52,81.57,99134.0,56.7567,56.7775,56.5072,56.5419,99134.0
2016-01-13 12:00:00,81.57,81.63,81.47,81.6,40158.0,56.5419,56.5834,56.4725,56.5626,40158.0
2016-01-13 12:10:00,81.58,81.75,81.55,81.58,68404.0,56.5488,56.6666,56.528,56.5488,68404.0
2016-01-13 12:20:00,81.58,81.61,81.37,81.43,87740.0,56.5488,56.5696,56.4032,56.4448,87740.0
2016-01-13 12:30:00,81.42,81.42,81.13,81.18,44507.0,56.4379,56.4379,56.2369,56.2715,44507.0
2016-01-13 12:40:00,81.18,81.29,81.11,81.27,41349.0,56.2715,56.3478,56.223,56.3339,41349.0
2016-01-13 12:50:00,81.26,81.26,81.1,81.21,47434.0,56.327,56.327,56.2161,56.2923,47434.0
2016-01-13 13:00:00,81.18,81.25,81.03,81.25,39418.0,56.2715,56.32,56.1675,56.32,39418.0
2016-01-13 13:10:00,81.25,81.33,81.16,81.26,64684.0,56.32,56.3755,56.2577,56.327,64684.0
2016-01-13 13:20:00,81.26,81.34,81.17,81.21,67536.0,56.327,56.3824,56.2646,56.2923,67536.0
2016-01-13 13:30:00,81.2,81.24,81.0,81.01,37659.0,56.2854,56.3131,56.1467,56.1537,37659.0
2016-01-13 13:40:00,81.0,81.04,80.7,80.72,68329.0,56.1467,56.1745,55.9388,55.9527,68329.0
2016-01-13 13:50:00,80.73,80.76,80.44,80.47,136928.0,55.9596,55.9804,55.7586,55.7794,136928.0
2016-01-13 14:00:00,80.48,80.48,80.13,80.33,243486.0,55.7863,55.7863,55.5437,55.6823,243486.0
2016-01-13 14:10:00,80.33,80.41,80.11,80.22,94516.0,55.6823,55.7378,55.5298,55.6061,94516.0
2016-01-13 14:20:00,80.19,80.33,80.1,80.3,121729.0,55.5853,55.6823,55.5229,55.6615,121729.0
2016-01-13 14:30:00,80.29,80.3,79.77,80.04,98783.0,55.6546,55.6615,55.2941,55.4813,98783.0
2016-01-13 14:40:00,80.01,80.02,79.62,79.88,94797.0,55.4605,55.4674,55.1902,55.3704,94797.0
2016-01-13 14:50:00,79.87,80.15,79.86,80.1,147291.0,55.3635,55.5576,55.3565,55.5229,147291.0
2016-01-13 15:00:00,80.12,80.27,80.02,80.14,113768.0,55.5368,55.6407,55.4674,55.5506,113768.0
2016-01-13 15:10:00,80.11,80.37,79.87,80.27,122390.0,55.5298,55.71,55.3635,55.6407,122390.0
2016-01-13 15:20:00,80.26,80.5,80.16,80.26,155666.0,55.6338,55.8002,55.5645,55.6338,155666.0
2016-01-13 15:30:00,80.26,80.35,79.92,80.08,159966.0,55.6338,55.6962,55.3981,55.509,159966.0
2016-01-13 15:40:00,80.08,80.19,79.8,79.84,268045.0,55.509,55.5853,55.3149,55.3427,268045.0
2016-01-13 15:50:00,79.84,80.16,79.78,79.95,497208.0,55.3427,55.5645,55.3011,55.4189,497208.0
2016-01-14 09:30:00,80.0,80.62,80.0,80.51,196563.0,55.4536,55.8833,55.4536,55.8071,196563.0
2016-01-14 09:40:00,80.54,80.87,80.36,80.54,118772.0,55.8279,56.0566,55.7031,55.8279,118772.0
2016-01-14 09:50:00,80.54,80.57,79.99,80.08,106144.0,55.8279,55.8487,55.4466,55.509,106144.0
2016-01-14 10:00:00,80.1,80.15,79.78,79.89,121175.0,55.5229,55.5576,55.3011,55.3773,121175.0
2016-01-14 10:10:00,79.88,80.56,79.81,80.45,132715.0,55.3704,55.8418,55.3219,55.7655,132715.0
2016-01-14 10:20:00,80.5,81.02,80.5,81.0,126109.0,55.8002,56.1606,55.8002,56.1467,126109.0
2016-01-14 10:30:00,80.98,81.58,80.92,81.41,106203.0,56.1329,56.5488,56.0913,56.4309,106203.0
2016-01-14 10:40:00,81.4,81.48,81.24,81.48,61072.0,56.424,56.4795,56.3131,56.4795,61072.0
2016-01-14 10:50:00,81.49,81.55,81.32,81.39,80770.0,56.4864,56.528,56.3686,56.4171,80770.0
2016-01-14 11:00:00,81.41,81.49,81.01,81.13,61397.0,56.4309,56.4864,56.1537,56.2369,61397.0
2016-01-14 11:10:00,81.11,81.56,81.11,81.29,151248.0,56.223,56.5349,56.223,56.3478,151248.0
2016-01-14 11:20:00,81.31,81.48,81.14,81.46,85311.0,56.3616,56.4795,56.2438,56.4656,85311.0
2016-01-14 11:30:00,81.45,81.54,81.07,81.27,66490.0,56.4587,56.5211,56.1953,56.3339,66490.0
2016-01-14 11:40:00,81.24,81.54,81.24,81.46,43259.0,56.3131,56.5211,56.3131,56.4656,43259.0
2016-01-14 11:50:00,81.47,81.58,81.3,81.54,43129.0,56.4725,56.5488,56.3547,56.5211,43129.0
2016-01-14 12:00:00,81.56,81.72,81.42,81.46,88560.0,56.5349,56.6458,56.4379,56.4656,88560.0
2016-01-14 12:10:00,81.47,81.56,81.32,81.53,40788.0,56.4725,56.5349,56.3686,56.5141,40788.0
2016-01-14 12:20:00,81.55,81.66,81.38,81.59,39074.0,56.528,56.6042,56.4101,56.5557,39074.0
2016-01-14 12:30:00,81.61,81.73,81.54,81.7,110678.0,56.5696,56.6528,56.5211,56.632,110678.0
2016-01-14 12:40:00,81.71,81.86,81.57,81.74,124179.0,56.6389,56.7429,56.5419,56.6597,124179.0
2016-01-14 12:50:00,81.71,81.79,81.58,81.59,37624.0,56.6389,56.6943,56.5488,56.5557,37624.0
2016-01-14 13:00:00,81.61,81.84,81.55,81.82,43737.0,56.5696,56.729,56.528,56.7151,43737.0
2016-01-14 13:10:00,81.82,81.9,81.74,81.86,40858.0,56.7151,56.7706,56.6597,56.7429,40858.0
2016-01-14 13:20:00,81.86,82.05,81.84,81.92,122701.0,56.7429,56.8746,56.729,56.7845,122701.0
2016-01-14 13:30:00,81.95,82.12,81.87,81.97,130322.0,56.8053,56.9231,56.7498,56.8191,130322.0
2016-01-14 13:40:00,81.98,82.01,81.73,81.98,85838.0,56.8261,56.8468,56.6528,56.8261,85838.0
2016-01-14 13:50:00,81.97,82.08,81.83,82.04,43760.0,56.8191,56.8954,56.7221,56.8676,43760.0
2016-01-14 14:00:00,82.04,82.1,81.74,81.94,137231.0,56.8676,56.9092,56.6597,56.7983,137231.0
2016-01-14 14:10:00,81.92,82.18,81.83,82.03,61531.0,56.7845,56.9647,56.7221,56.8607,61531.0
2016-01-14 14:20:00,82.05,82.24,81.99,82.15,61195.0,56.8746,57.0063,56.833,56.9439,61195.0
2016-01-14 14:30:00,82.14,82.46,82.14,82.3,119569.0,56.937,57.1588,56.937,57.0479,119569.0
2016-01-14 14:40:00,82.31,82.46,82.28,82.36,96527.0,57.0548,57.1588,57.034,57.0895,96527.0
2016-01-14 14:50:00,82.38,82.74,82.36,82.7,124910.0,57.1033,57.3529,57.0895,57.3251,124910.0
2016-01-14 15:00:00,82.7,82.71,82.38,82.5,94132.0,57.3251,57.3321,57.1033,57.1865,94132.0
2016-01-14 15:10:00,82.51,82.54,82.38,82.44,124506.0,57.1934,57.2142,57.1033,57.1449,124506.0
2016-01-14 15:20:00,82.44,82.52,82.32,82.33,212928.0,57.1449,57.2004,57.0617,57.0687,212928.0
2016-01-14 15:30:00,82.34,82.36,82.01,82.06,169849.0,57.0756,57.0895,56.8468,56.8815,169849.0
2016-01-14 15:40:00,82.06,82.17,81.93,81.96,228666.0,56.8815,56.9578,56.7914,56.8122,228666.0
2016-01-14 15:50:00,81.98,82.11,81.78,81.86,392000.0,56.8261,56.9162,56.6874,56.7429,392000.0
2016-01-15 09:30:00,79.48,80.41,79.45,80.22,606635.0,55.0931,55.7378,55.0723,55.6061,606635.0
2016-01-15 09:40:00,80.27,80.47,80.02,80.39,114613.0,55.6407,55.7794,55.4674,55.7239,114613.0
2016-01-15 09:50:00,80.37,80.52,79.96,80.06,88462.0,55.71,55.814,55.4258,55.4952,88462.0
2016-01-15 10:00:00,80.05,80.33,79.72,80.29,111922.0,55.4882,55.6823,55.2595,55.6546,111922.0
2016-01-15 10:10:00,80.29,80.49,80.01,80.49,56641.0,55.6546,55.7932,55.4605,55.7932,56641.0
2016-01-15 10:20:00,80.47,80.69,80.35,80.36,64808.0,55.7794,55.9319,55.6962,55.7031,64808.0
2016-01-15 10:30:00,80.33,80.75,80.3,80.57,66554.0,55.6823,55.9735,55.6615,55.8487,66554.0
2016-01-15 10:40:00,80.58,80.74,80.44,80.69,108203.0,55.8556,55.9665,55.7586,55.9319,108203.0
2016-01-15 10:50:00,80.69,80.69,80.04,80.07,104216.0,55.9319,55.9319,55.4813,55.5021,104216.0
2016-01-15 11:00:00,80.06,80.23,79.9,79.93,143436.0,55.4952,55.613,55.3843,55.4051,143436.0
2016-01-15 11:10:00,79.96,80.05,79.75,79.83,65944.0,55.4258,55.4882,55.2803,55.3357,65944.0
2016-01-15 11:20:00,79.8,80.0,79.73,79.89,97311.0,55.3149,55.4536,55.2664,55.3773,97311.0
2016-01-15 11:30:00,79.88,80.0,79.7,79.74,84352.0,55.3704,55.4536,55.2456,55.2734,84352.0
2016-01-15 11:40:00,79.74,79.82,79.67,79.77,51479.0,55.2734,55.3288,55.2248,55.2941,51479.0
2016-01-15 11:50:00,79.73,79.78,79.58,79.67,71298.0,55.2664,55.3011,55.1624,55.2248,71298.0
2016-01-15 12:00:00,79.65,79.73,79.52,79.65,64510.0,55.211,55.2664,55.1209,55.211,64510.0
2016-01-15 12:10:00,79.68,79.72,79.45,79.46,48590.0,55.2318,55.2595,55.0723,55.0793,48590.0
2016-01-15 12:20:00,79.44,79.52,79.15,79.33,81868.0,55.0654,55.1209,54.8644,54.9892,81868.0
2016-01-15 12:30:00,79.33,79.33,78.95,79.08,110484.0,54.9892,54.9892,54.7257,54.8159,110484.0
2016-01-15 12:40:00,79.05,79.58,79.01,79.51,106409.0,54.7951,55.1624,54.7673,55.1139,106409.0
2016-01-15 12:50:00,79.52,79.68,79.39,79.66,77653.0,55.1209,55.2318,55.0307,55.2179,77653.0
2016-01-15 13:00:00,79.64,79.75,79.45,79.57,121609.0,55.204,55.2803,55.0723,55.1555,121609.0
2016-01-15 13:10:00,79.57,79.83,79.55,79.64,175838.0,55.1555,55.3357,55.1416,55.204,175838.0
2016-01-15 13:20:00,79.65,79.69,79.41,79.41,88870.0,55.211,55.2387,55.0446,55.0446,88870.0
2016-01-15 13:30:00,79.4,79.51,79.2,79.38,55203.0,55.0377,55.1139,54.899,55.0238,55203.0
2016-01-15 13:40:00,79.37,79.68,79.34,79.51,67158.0,55.0169,55.2318,54.9961,55.1139,67158.0
2016-01-15 13:50:00,79.49,79.63,79.36,79.55,169687.0,55.1001,55.1971,55.0099,55.1416,169687.0
2016-01-15 14:00:00,79.55,79.62,79.24,79.29,123283.0,55.1416,55.1902,54.9268,54.9614,123283.0
2016-01-15 14:10:00,79.3,79.5,79.27,79.28,110790.0,54.9684,55.107,54.9476,54.9545,110790.0
2016-01-15 14:20:00,79.29,79.33,78.97,78.97,89844.0,54.9614,54.9892,54.7396,54.7396,89844.0
2016-01-15 14:30:00,78.96,79.34,78.96,79.3,111955.0,54.7327,54.9961,54.7327,54.9684,111955.0
2016-01-15 14:40:00,79.31,79.66,79.31,79.59,58775.0,54.9753,55.2179,54.9753,55.1694,58775.0
2016-01-15 14:50:00,79.57,79.82,79.52,79.8,82587.0,55.1555,55.3288,55.1209,55.3149,82587.0
2016-01-15 15:00:00,79.79,79.93,79.62,79.78,107757.0,55.308,55.4051,55.1902,55.3011,107757.0
2016-01-15 15:10:00,79.77,79.85,79.42,79.51,120023.0,55.2941,55.3496,55.0515,55.1139,120023.0
2016-01-15 15:20:00,79.52,79.82,79.45,79.8,111891.0,55.1209,55.3288,55.0723,55.3149,111891.0
2016-01-15 15:30:00,79.77,79.96,79.61,79.85,247868.0,55.2941,55.4258,55.1832,55.3496,247868.0
2016-01-15 15:40:00,79.88,80.04,79.76,79.99,255720.0,55.3704,55.4813,55.2872,55.4466,255720.0
2016-01-15 15:50:00,80.0,80.05,79.85,79.9,1092062.0,55.4536,55.4882,55.3496,55.3843,1092062.0
2016-01-19 09:30:00,81.02,81.16,80.46,80.71,222670.0,56.1606,56.2577,55.7724,55.9457,222670.0
2016-01-19 09:40:00,80.69,81.05,80.61,80.78,103720.0,55.9319,56.1814,55.8764,55.9942,103720.0
2016-01-19 09:50:00,80.79,81.08,80.66,81.01,131655.0,56.0012,56.2022,55.9111,56.1537,131655.0
2016-01-19 10:00:00,80.95,81.18,80.93,81.06,364456.0,56.1121,56.2715,56.0982,56.1883,364456.0
2016-01-19 10:10:00,81.06,81.12,80.73,81.01,386157.0,56.1883,56.2299,55.9596,56.1537,386157.0
2016-01-19 10:20:00,81.01,81.43,81.01,81.36,199588.0,56.1537,56.4448,56.1537,56.3963,199588.0
2016-01-19 10:30:00,81.38,81.64,81.17,81.23,94465.0,56.4101,56.5904,56.2646,56.3062,94465.0
2016-01-19 10:40:00,81.22,81.44,81.06,81.42,96920.0,56.2992,56.4517,56.1883,56.4379,96920.0
2016-01-19 10:50:00,81.43,81.48,81.05,81.05,50050.0,56.4448,56.4795,56.1814,56.1814,50050.0
2016-01-19 11:00:00,81.08,81.16,80.93,81.07,87302.0,56.2022,56.2577,56.0982,56.1953,87302.0
2016-01-19 11:10:00,81.07,81.08,80.72,80.74,137344.0,56.1953,56.2022,55.9527,55.9665,137344.0
2016-01-19 11:20:00,80.75,81.1,80.71,81.1,95019.0,55.9735,56.2161,55.9457,56.2161,95019.0
2016-01-19 11:30:00,81.09,81.32,81.09,81.32,57024.0,56.2091,56.3686,56.2091,56.3686,57024.0
2016-01-19 11:40:00,81.32,81.33,81.0,81.04,172678.0,56.3686,56.3755,56.1467,56.1745,172678.0
2016-01-19 11:50:00,81.04,81.23,81.03,81.09,77575.0,56.1745,56.3062,56.1675,56.2091,77575.0
2016-01-19 12:00:00,81.08,81.14,80.77,80.77,57746.0,56.2022,56.2438,55.9873,55.9873,57746.0
2016-01-19 12:10:00,80.76,80.93,80.67,80.68,66494.0,55.9804,56.0982,55.918,55.9249,66494.0
2016-01-19 12:20:00,80.67,80.8,80.5,80.64,70781.0,55.918,56.0081,55.8002,55.8972,70781.0
2016-01-19 12:30:00,80.66,80.89,80.64,80.77,47925.0,55.9111,56.0705,55.8972,55.9873,47925.0
2016-01-19 12:40:00,80.81,80.82,80.49,80.59,49224.0,56.015,56.022,55.7932,55.8625,49224.0
2016-01-19 12:50:00,80.58,80.84,80.52,80.84,73707.0,55.8556,56.0358,55.814,56.0358,73707.0
2016-01-19 13:00:00,80.84,80.94,80.72,80.86,54920.0,56.0358,56.1052,55.9527,56.0497,54920.0
2016-01-19 13:10:00,80.86,80.97,80.77,80.95,35923.0,56.0497,56.1259,55.9873,56.1121,35923.0
2016-01-19 13:20:00,80.93,80.98,80.63,80.66,34262.0,56.0982,56.1329,55.8903,55.9111,34262.0
2016-01-19 13:30:00,80.65,80.86,80.58,80.86,45615.0,55.9041,56.0497,55.8556,56.0497,45615.0
2016-01-19 13:40:00,80.84,80.86,80.57,80.77,36900.0,56.0358,56.0497,55.8487,55.9873,36900.0
2016-01-19 13:50:00,80.76,80.78,80.53,80.63,27135.0,55.9804,55.9942,55.821,55.8903,27135.0
2016-01-19 14:00:00,80.62,80.71,80.24,80.24,72381.0,55.8833,55.9457,55.6199,55.6199,72381.0
2016-01-19 14:10:00,80.23,80.26,80.08,80.22,78579.0,55.613,55.6338,55.509,55.6061,78579.0
2016-01-19 14:20:00,80.2,80.36,80.04,80.34,52963.0,55.5922,55.7031,55.4813,55.6893,52963.0
2016-01-19 14:30:00,80.36,80.4,80.24,80.35,59768.0,55.7031,55.7308,55.6199,55.6962,59768.0
2016-01-19 14:40:00,80.35,80.38,79.86,79.94,91561.0,55.6962,55.717,55.3565,55.412,91561.0
2016-01-19 14:50:00,79.94,80.17,79.88,80.16,121472.0,55.412,55.5714,55.3704,55.5645,121472.0
2016-01-19 15:00:00,80.16,80.45,80.08,80.33,123431.0,55.5645,55.7655,55.509,55.6823,123431.0
2016-01-19 15:10:00,80.32,80.45,80.2,80.31,60658.0,55.6754,55.7655,55.5922,55.6685,60658.0
2016-01-19 15:20:00,80.31,80.81,80.25,80.8,82678.0,55.6685,56.015,55.6269,56.0081,82678.0
2016-01-19 15:30:00,80.8,80.88,80.6,80.66,103558.0,56.0081,56.0636,55.8695,55.9111,103558.0
2016-01-19 15:40:00,80.65,81.05,80.59,80.97,172406.0,55.9041,56.1814,55.8625,56.1259,172406.0
2016-01-19 15:50:00,80.97,81.02,80.65,80.71,310850.0,56.1259,56.1606,55.9041,55.9457,310850.0
2016-01-20 09:30:00,79.25,79.77,79.1,79.26,142357.0,54.9337,55.2941,54.8297,54.9406,142357.0
2016-01-20 09:40:00,79.26,79.6,79.19,79.31,158454.0,54.9406,55.1763,54.8921,54.9753,158454.0
2016-01-20 09:50:00,79.28,79.37,78.91,79.04,122127.0,54.9545,55.0169,54.698,54.7881,122127.0
2016-01-20 10:00:00,79.01,79.27,78.95,79.2,137700.0,54.7673,54.9476,54.7257,54.899,137700.0
2016-01-20 10:10:00,79.2,79.21,78.65,78.75,116037.0,54.899,54.906,54.5178,54.5871,116037.0
2016-01-20 10:20:00,78.74,78.93,78.6,78.77,52752.0,54.5802,54.7119,54.4831,54.601,52752.0
2016-01-20 10:30:00,78.76,78.9,78.19,78.26,222247.0,54.594,54.6911,54.1989,54.2475,222247.0
2016-01-20 10:40:00,78.27,78.59,78.18,78.48,105434.0,54.2544,54.4762,54.192,54.4,105434.0
2016-01-20 10:50:00,78.47,78.53,78.05,78.06,121516.0,54.393,54.4346,54.1019,54.1088,121516.0
2016-01-20 11:00:00,78.09,78.39,78.05,78.34,157097.0,54.1296,54.3376,54.1019,54.3029,157097.0
2016-01-20 11:10:00,78.32,78.79,78.3,78.68,77802.0,54.2891,54.6148,54.2752,54.5386,77802.0
2016-01-20 11:20:00,78.64,78.7,78.36,78.44,54640.0,54.5109,54.5525,54.3168,54.3722,54640.0
2016-01-20 11:30:00,78.43,78.68,78.41,78.45,48719.0,54.3653,54.5386,54.3514,54.3792,48719.0
2016-01-20 11:40:00,78.49,78.49,78.14,78.14,32834.0,54.4069,54.4069,54.1643,54.1643,32834.0
2016-01-20 11:50:00,78.13,78.15,77.68,77.87,104527.0,54.1573,54.1712,53.8454,53.9771,104527.0
2016-01-20 12:00:00,77.88,77.99,77.56,77.64,52713.0,53.9841,54.0603,53.7622,53.8177,52713.0
2016-01-20 12:10:00,77.67,77.74,77.53,77.57,30548.0,53.8385,53.887,53.7414,53.7692,30548.0
2016-01-20 12:20:00,77.56,77.57,77.0,77.1,99050.0,53.7622,53.7692,53.3741,53.4434,99050.0
2016-01-20 12:30:00,77.11,77.45,77.1,77.34,101117.0,53.4503,53.686,53.4434,53.6097,101117.0
2016-01-20 12:40:00,77.31,77.36,77.1,77.27,43238.0,53.5889,53.6236,53.4434,53.5612,43238.0
2016-01-20 12:50:00,77.25,77.93,77.17,77.93,55534.0,53.5474,54.0187,53.4919,54.0187,55534.0
2016-01-20 13:00:00,77.92,78.26,77.83,78.01,111827.0,54.0118,54.2475,53.9494,54.0742,111827.0
2016-01-20 13:10:00,78.07,78.12,77.86,77.86,109093.0,54.1158,54.1504,53.9702,53.9702,109093.0
2016-01-20 13:20:00,77.87,78.35,77.77,78.19,43994.0,53.9771,54.3098,53.9078,54.1989,43994.0
2016-01-20 13:30:00,78.19,78.68,78.19,78.68,78771.0,54.1989,54.5386,54.1989,54.5386,78771.0
2016-01-20 13:40:00,78.68,79.05,78.66,78.95,92132.0,54.5386,54.7951,54.5247,54.7257,92132.0
2016-01-20 13:50:00,78.93,79.09,78.79,78.84,65300.0,54.7119,54.8228,54.6148,54.6495,65300.0
2016-01-20 14:00:00,78.83,78.83,78.45,78.71,65915.0,54.6426,54.6426,54.3792,54.5594,65915.0
2016-01-20 14:10:00,78.71,78.96,78.7,78.84,67626.0,54.5594,54.7327,54.5525,54.6495,67626.0
2016-01-20 14:20:00,78.86,78.99,78.58,78.64,63099.0,54.6634,54.7535,54.4693,54.5109,63099.0
2016-01-20 14:30:00,78.63,78.86,78.43,78.8,84195.0,54.5039,54.6634,54.3653,54.6218,84195.0
2016-01-20 14:40:00,78.84,78.94,78.66,78.87,50799.0,54.6495,54.7188,54.5247,54.6703,50799.0
2016-01-20 14:50:00,78.88,79.24,78.84,78.9,48785.0,54.6772,54.9268,54.6495,54.6911,48785.0
2016-01-20 15:00:00,78.91,79.42,78.85,79.34,67647.0,54.698,55.0515,54.6564,54.9961,67647.0
2016-01-20 15:10:00,79.35,79.94,79.27,79.78,112669.0,55.003,55.412,54.9476,55.3011,112669.0
2016-01-20 15:20:00,79.8,80.22,79.68,80.09,252311.0,55.3149,55.6061,55.2318,55.516,252311.0
2016-01-20 15:30:00,80.11,80.2,79.74,79.94,130402.0,55.5298,55.5922,55.2734,55.412,130402.0
2016-01-20 15:40:00,79.93,79.94,79.24,79.42,160095.0,55.4051,55.412,54.9268,55.0515,160095.0
2016-01-20 15:50:00,79.44,79.66,79.37,79.44,326970.0,55.0654,55.2179,55.0169,55.0654,326970.0
2016-01-21 09:30:00,79.45,79.58,79.02,79.39,138784.0,55.0723,55.1624,54.7743,55.0307,138784.0
2016-01-21 09:40:00,79.39,79.47,78.91,78.97,207584.0,55.0307,55.0862,54.698,54.7396,207584.0
2016-01-21 09:50:00,78.97,79.02,78.53,78.56,151062.0,54.7396,54.7743,54.4346,54.4554,151062.0
2016-01-21 10:00:00,78.56,79.09,78.54,79.0,129132.0,54.4554,54.8228,54.4415,54.7604,129132.0
2016-01-21 10:10:00,79.01,79.44,79.0,79.31,79865.0,54.7673,55.0654,54.7604,54.9753,79865.0
2016-01-21 10:20:00,79.33,79.43,79.04,79.35,55516.0,54.9892,55.0585,54.7881,55.003,55516.0
2016-01-21 10:30:00,79.37,79.8,79.22,79.59,170976.0,55.0169,55.3149,54.9129,55.1694,170976.0
2016-01-21 10:40:00,79.62,79.72,79.55,79.62,180086.0,55.1902,55.2595,55.1416,55.1902,180086.0
2016-01-21 10:50:00,79.6,79.63,79.18,79.2,86604.0,55.1763,55.1971,54.8852,54.899,86604.0
2016-01-21 11:00:00,79.23,79.55,79.02,79.44,106067.0,54.9198,55.1416,54.7743,55.0654,106067.0
2016-01-21 11:10:00,79.47,79.52,79.12,79.19,78211.0,55.0862,55.1209,54.8436,54.8921,78211.0
2016-01-21 11:20:00,79.19,79.24,78.91,78.95,87542.0,54.8921,54.9268,54.698,54.7257,87542.0
2016-01-21 11:30:00,78.95,79.37,78.94,79.37,50040.0,54.7257,55.0169,54.7188,55.0169,50040.0
2016-01-21 11:40:00,79.36,79.41,79.15,79.34,97242.0,55.0099,55.0446,54.8644,54.9961,97242.0
2016-01-21 11:50:00,79.33,79.72,79.28,79.66,46298.0,54.9892,55.2595,54.9545,55.2179,46298.0
2016-01-21 12:00:00,79.68,79.93,79.65,79.71,123834.0,55.2318,55.4051,55.211,55.2526,123834.0
2016-01-21 12:10:00,79.72,79.85,79.62,79.63,98588.0,55.2595,55.3496,55.1902,55.1971,98588.0
2016-01-21 12:20:00,79.63,79.78,79.59,79.73,48951.0,55.1971,55.3011,55.1694,55.2664,48951.0
2016-01-21 12:30:00,79.73,79.76,79.47,79.55,105682.0,55.2664,55.2872,55.0862,55.1416,105682.0
2016-01-21 12:40:00,79.55,79.57,79.27,79.32,49157.0,55.1416,55.1555,54.9476,54.9822,49157.0
2016-01-21 12:50:00,79.31,79.4,79.3,79.37,101183.0,54.9753,55.0377,54.9684,55.0169,101183.0
2016-01-21 13:00:00,79.39,79.63,79.38,79.61,59216.0,55.0307,55.1971,55.0238,55.1832,59216.0
2016-01-21 13:10:00,79.6,79.69,79.45,79.46,43555.0,55.1763,55.2387,55.0723,55.0793,43555.0
2016-01-21 13:20:00,79.46,79.47,79.05,79.08,47590.0,55.0793,55.0862,54.7951,54.8159,47590.0
2016-01-21 13:30:00,79.09,79.22,78.86,79.2,34854.0,54.8228,54.9129,54.6634,54.899,34854.0
2016-01-21 13:40:00,79.2,79.36,79.14,79.25,28531.0,54.899,55.0099,54.8574,54.9337,28531.0
2016-01-21 13:50:00,79.22,79.27,78.99,79.19,67221.0,54.9129,54.9476,54.7535,54.8921,67221.0
2016-01-21 14:00:00,79.23,79.34,79.03,79.14,66099.0,54.9198,54.9961,54.7812,54.8574,66099.0
2016-01-21 14:10:00,79.12,79.14,78.59,78.76,85285.0,54.8436,54.8574,54.4762,54.594,85285.0
2016-01-21 14:20:00,78.81,78.93,78.6,78.87,52878.0,54.6287,54.7119,54.4831,54.6703,52878.0
2016-01-21 14:30:00,78.87,79.18,78.87,79.1,54015.0,54.6703,54.8852,54.6703,54.8297,54015.0
2016-01-21 14:40:00,79.1,79.26,78.81,78.84,58757.0,54.8297,54.9406,54.6287,54.6495,58757.0
2016-01-21 14:50:00,78.87,79.29,78.85,79.25,44315.0,54.6703,54.9614,54.6564,54.9337,44315.0
2016-01-21 15:00:00,79.26,79.28,78.73,78.83,79620.0,54.9406,54.9545,54.5732,54.6426,79620.0
2016-01-21 15:10:00,78.82,79.05,78.77,78.96,131640.0,54.6356,54.7951,54.601,54.7327,131640.0
2016-01-21 15:20:00,78.94,79.05,78.79,78.95,79696.0,54.7188,54.7951,54.6148,54.7257,79696.0
2016-01-21 15:30:00,78.98,79.34,78.97,79.22,83808.0,54.7465,54.9961,54.7396,54.9129,83808.0
2016-01-21 15:40:00,79.21,79.34,79.02,79.06,105752.0,54.906,54.9961,54.7743,54.802,105752.0
2016-01-21 15:50:00,79.07,79.27,78.95,78.98,285856.0,54.8089,54.9476,54.7257,54.7465,285856.0
2016-01-22 09:30:00,80.63,80.63,79.61,80.0,152628.0,55.8903,55.8903,55.1832,55.4536,152628.0
2016-01-22 09:40:00,79.97,80.23,79.71,80.17,46380.0,55.4328,55.613,55.2526,55.5714,46380.0
2016-01-22 09:50:00,80.21,80.38,80.16,80.3,73568.0,55.5991,55.717,55.5645,55.6615,73568.0
2016-01-22 10:00:00,80.29,80.42,80.15,80.29,89072.0,55.6546,55.7447,55.5576,55.6546,89072.0
2016-01-22 10:10:00,80.3,80.31,80.02,80.04,174929.0,55.6615,55.6685,55.4674,55.4813,174929.0
2016-01-22 10:20:00,80.05,80.17,80.03,80.05,94911.0,55.4882,55.5714,55.4744,55.4882,94911.0
2016-01-22 10:30:00,80.06,80.37,80.05,80.36,83527.0,55.4952,55.71,55.4882,55.7031,83527.0
2016-01-22 10:40:00,80.37,80.43,80.21,80.26,90976.0,55.71,55.7516,55.5991,55.6338,90976.0
2016-01-22 10:50:00,80.26,80.36,80.22,80.29,47331.0,55.6338,55.7031,55.6061,55.6546,47331.0
2016-01-22 11:00:00,80.3,80.45,80.3,80.35,80167.0,55.6615,55.7655,55.6615,55.6962,80167.0
2016-01-22 11:10:00,80.34,80.53,80.2,80.5,56191.0,55.6893,55.821,55.5922,55.8002,56191.0
2016-01-22 11:20:00,80.51,80.64,80.39,80.56,106856.0,55.8071,55.8972,55.7239,55.8418,106856.0
2016-01-22 11:30:00,80.58,80.65,80.54,80.59,47372.0,55.8556,55.9041,55.8279,55.8625,47372.0
2016-01-22 11:40:00,80.58,80.77,80.53,80.58,53136.0,55.8556,55.9873,55.821,55.8556,53136.0
2016-01-22 11:50:00,80.56,80.75,80.51,80.51,33868.0,55.8418,55.9735,55.8071,55.8071,33868.0
2016-01-22 12:00:00,80.51,80.58,80.45,80.45,74410.0,55.8071,55.8556,55.7655,55.7655,74410.0
2016-01-22 12:10:00,80.46,80.58,80.42,80.52,51825.0,55.7724,55.8556,55.7447,55.814,51825.0
2016-01-22 12:20:00,80.5,80.6,80.5,80.54,32370.0,55.8002,55.8695,55.8002,55.8279,32370.0
2016-01-22 12:30:00,80.52,80.64,80.49,80.64,40089.0,55.814,55.8972,55.7932,55.8972,40089.0
2016-01-22 12:40:00,80.64,80.68,80.56,80.56,31533.0,55.8972,55.9249,55.8418,55.8418,31533.0
2016-01-22 12:50:00,80.55,80.71,80.54,80.7,31799.0,55.8348,55.9457,55.8279,55.9388,31799.0
2016-01-22 13:00:00,80.72,80.8,80.69,80.71,35003.0,55.9527,56.0081,55.9319,55.9457,35003.0
2016-01-22 13:10:00,80.73,80.9,80.71,80.9,38727.0,55.9596,56.0774,55.9457,56.0774,38727.0
2016-01-22 13:20:00,80.91,81.09,80.89,81.01,70897.0,56.0844,56.2091,56.0705,56.1537,70897.0
2016-01-22 13:30:00,81.02,81.06,80.83,80.83,57258.0,56.1606,56.1883,56.0289,56.0289,57258.0
2016-01-22 13:40:00,80.83,80.94,80.82,80.91,31671.0,56.0289,56.1052,56.022,56.0844,31671.0
2016-01-22 13:50:00,80.92,80.92,80.86,80.88,27194.0,56.0913,56.0913,56.0497,56.0636,27194.0
2016-01-22 14:00:00,80.87,80.9,80.77,80.87,67354.0,56.0566,56.0774,55.9873,56.0566,67354.0
2016-01-22 14:10:00,80.87,80.96,80.81,80.95,54745.0,56.0566,56.119,56.015,56.1121,54745.0
2016-01-22 14:20:00,80.95,81.03,80.77,80.77,51586.0,56.1121,56.1675,55.9873,55.9873,51586.0
2016-01-22 14:30:00,80.76,80.81,80.61,80.65,43067.0,55.9804,56.015,55.8764,55.9041,43067.0
2016-01-22 14:40:00,80.64,80.71,80.51,80.71,57232.0,55.8972,55.9457,55.8071,55.9457,57232.0
2016-01-22 14:50:00,80.71,80.82,80.63,80.72,39835.0,55.9457,56.022,55.8903,55.9527,39835.0
2016-01-22 15:00:00,80.72,80.73,80.45,80.48,80815.0,55.9527,55.9596,55.7655,55.7863,80815.0
2016-01-22 15:10:00,80.46,80.56,80.4,80.5,53071.0,55.7724,55.8418,55.7308,55.8002,53071.0
2016-01-22 15:20:00,80.51,80.58,80.44,80.55,49715.0,55.8071,55.8556,55.7586,55.8348,49715.0
2016-01-22 15:30:00,80.56,80.69,80.41,80.69,86107.0,55.8418,55.9319,55.7378,55.9319,86107.0
2016-01-22 15:40:00,80.67,80.93,80.66,80.93,170514.0,55.918,56.0982,55.9111,56.0982,170514.0
2016-01-22 15:50:00,80.94,80.96,80.79,80.84,228655.0,56.1052,56.119,56.0012,56.0358,228655.0
2016-01-25 09:30:00,80.62,80.94,80.06,80.18,127191.0,55.8833,56.1052,55.4952,55.5783,127191.0
2016-01-25 09:40:00,80.22,80.27,79.84,79.89,64419.0,55.6061,55.6407,55.3427,55.3773,64419.0
2016-01-25 09:50:00,79.89,80.01,79.63,79.75,56779.0,55.3773,55.4605,55.1971,55.2803,56779.0
2016-01-25 10:00:00,79.75,79.75,79.56,79.64,46838.0,55.2803,55.2803,55.1486,55.204,46838.0
2016-01-25 10:10:00,79.63,79.65,79.25,79.25,46868.0,55.1971,55.211,54.9337,54.9337,46868.0
2016-01-25 10:20:00,79.25,79.39,79.15,79.34,79008.0,54.9337,55.0307,54.8644,54.9961,79008.0
2016-01-25 10:30:00,79.35,79.36,79.06,79.07,77054.0,55.003,55.0099,54.802,54.8089,77054.0
2016-01-25 10:40:00,79.09,79.11,78.88,79.1,74269.0,54.8228,54.8367,54.6772,54.8297,74269.0
2016-01-25 10:50:00,79.09,79.38,79.07,79.33,33955.0,54.8228,55.0238,54.8089,54.9892,33955.0
2016-01-25 11:00:00,79.32,79.49,79.26,79.44,59689.0,54.9822,55.1001,54.9406,55.0654,59689.0
2016-01-25 11:10:00,79.41,79.48,79.34,79.47,32367.0,55.0446,55.0931,54.9961,55.0862,32367.0
2016-01-25 11:20:00,79.47,79.57,79.42,79.54,33863.0,55.0862,55.1555,55.0515,55.1347,33863.0
2016-01-25 11:30:00,79.52,79.59,79.49,79.56,28466.0,55.1209,55.1694,55.1001,55.1486,28466.0
2016-01-25 11:40:00,79.56,79.59,79.42,79.49,34840.0,55.1486,55.1694,55.0515,55.1001,34840.0
2016-01-25 11:50:00,79.51,79.7,79.5,79.55,34159.0,55.1139,55.2456,55.107,55.1416,34159.0
2016-01-25 12:00:00,79.56,79.66,79.46,79.48,37282.0,55.1486,55.2179,55.0793,55.0931,37282.0
2016-01-25 12:10:00,79.46,79.48,79.31,79.35,93509.0,55.0793,55.0931,54.9753,55.003,93509.0
2016-01-25 12:20:00,79.35,79.55,79.33,79.47,49701.0,55.003,55.1416,54.9892,55.0862,49701.0
2016-01-25 12:30:00,79.48,79.5,79.37,79.5,36087.0,55.0931,55.107,55.0169,55.107,36087.0
2016-01-25 12:40:00,79.52,79.61,79.48,79.52,38303.0,55.1209,55.1832,55.0931,55.1209,38303.0
2016-01-25 12:50:00,79.52,79.57,79.39,79.56,39915.0,55.1209,55.1555,55.0307,55.1486,39915.0
2016-01-25 13:00:00,79.54,79.71,79.54,79.65,40533.0,55.1347,55.2526,55.1347,55.211,40533.0
2016-01-25 13:10:00,79.66,79.66,79.45,79.45,32719.0,55.2179,55.2179,55.0723,55.0723,32719.0
2016-01-25 13:20:00,79.46,79.51,79.33,79.34,40721.0,55.0793,55.1139,54.9892,54.9961,40721.0
2016-01-25 13:30:00,79.35,79.42,79.26,79.26,40620.0,55.003,55.0515,54.9406,54.9406,40620.0
2016-01-25 13:40:00,79.26,79.3,79.14,79.14,67498.0,54.9406,54.9684,54.8574,54.8574,67498.0
2016-01-25 13:50:00,79.15,79.23,79.14,79.17,52124.0,54.8644,54.9198,54.8574,54.8782,52124.0
2016-01-25 14:00:00,79.19,79.24,79.13,79.23,58665.0,54.8921,54.9268,54.8505,54.9198,58665.0
2016-01-25 14:10:00,79.23,79.23,79.14,79.18,35420.0,54.9198,54.9198,54.8574,54.8852,35420.0
2016-01-25 14:20:00,79.18,79.2,79.04,79.19,45254.0,54.8852,54.899,54.7881,54.8921,45254.0
2016-01-25 14:30:00,79.2,79.24,79.13,79.17,67333.0,54.899,54.9268,54.8505,54.8782,67333.0
2016-01-25 14:40:00,79.18,79.2,79.03,79.05,83111.0,54.8852,54.899,54.7812,54.7951,83111.0
2016-01-25 14:50:00,79.04,79.13,79.02,79.12,39030.0,54.7881,54.8505,54.7743,54.8436,39030.0
2016-01-25 15:00:00,79.12,79.23,78.98,78.98,60221.0,54.8436,54.9198,54.7465,54.7465,60221.0
2016-01-25 15:10:00,78.98,79.02,78.86,78.97,43855.0,54.7465,54.7743,54.6634,54.7396,43855.0
2016-01-25 15:20:00,78.97,78.97,78.71,78.73,75546.0,54.7396,54.7396,54.5594,54.5732,75546.0
2016-01-25 15:30:00,78.73,78.81,78.58,78.63,90012.0,54.5732,54.6287,54.4693,54.5039,90012.0
2016-01-25 15:40:00,78.63,78.71,78.56,78.7,109344.0,54.5039,54.5594,54.4554,54.5525,109344.0
2016-01-25 15:50:00,78.71,78.82,78.58,78.7,324209.0,54.5594,54.6356,54.4693,54.5525,324209.0
2016-01-26 09:30:00,78.8,79.37,78.8,79.27,106615.0,54.6218,55.0169,54.6218,54.9476,106615.0
2016-01-26 09:40:00,79.28,79.48,78.81,78.87,69495.0,54.9545,55.0931,54.6287,54.6703,69495.0
2016-01-26 09:50:00,78.9,79.22,78.88,79.06,61525.0,54.6911,54.9129,54.6772,54.802,61525.0
2016-01-26 10:00:00,79.1,79.44,79.1,79.36,62212.0,54.8297,55.0654,54.8297,55.0099,62212.0
2016-01-26 10:10:00,79.36,79.55,79.28,79.51,82567.0,55.0099,55.1416,54.9545,55.1139,82567.0
2016-01-26 10:20:00,79.51,79.56,79.33,79.35,47742.0,55.1139,55.1486,54.9892,55.003,47742.0
2016-01-26 10:30:00,79.35,79.51,79.31,79.44,53643.0,55.003,55.1139,54.9753,55.0654,53643.0
2016-01-26 10:40:00,79.45,79.56,79.42,79.46,45725.0,55.0723,55.1486,55.0515,55.0793,45725.0
2016-01-26 10:50:00,79.47,79.67,79.46,79.54,71229.0,55.0862,55.2248,55.0793,55.1347,71229.0
2016-01-26 11:00:00,79.53,79.77,79.52,79.61,74035.0,55.1278,55.2941,55.1209,55.1832,74035.0
2016-01-26 11:10:00,79.6,79.67,79.49,79.63,41823.0,55.1763,55.2248,55.1001,55.1971,41823.0
2016-01-26 11:20:00,79.64,79.64,79.37,79.47,72415.0,55.204,55.204,55.0169,55.0862,72415.0
2016-01-26 11:30:00,79.46,79.46,79.17,79.22,50105.0,55.0793,55.0793,54.8782,54.9129,50105.0
2016-01-26 11:40:00,79.2,79.26,79.16,79.18,56596.0,54.899,54.9406,54.8713,54.8852,56596.0
2016-01-26 11:50:00,79.19,79.3,79.16,79.18,54223.0,54.8921,54.9684,54.8713,54.8852,54223.0
2016-01-26 12:00:00,79.2,79.28,79.15,79.24,53966.0,54.899,54.9545,54.8644,54.9268,53966.0
2016-01-26 12:10:00,79.28,79.62,79.26,79.55,46652.0,54.9545,55.1902,54.9406,55.1416,46652.0
2016-01-26 12:20:00,79.54,79.58,79.32,79.35,35874.0,55.1347,55.1624,54.9822,55.003,35874.0
2016-01-26 12:30:00,79.37,79.58,79.3,79.47,98010.0,55.0169,55.1624,54.9684,55.0862,98010.0
2016-01-26 12:40:00,79.48,79.52,79.44,79.46,23858.0,55.0931,55.1209,55.0654,55.0793,23858.0
2016-01-26 12:50:00,79.46,79.5,79.33,79.36,116725.0,55.0793,55.107,54.9892,55.0099,116725.0
2016-01-26 13:00:00,79.37,79.46,79.34,79.43,85891.0,55.0169,55.0793,54.9961,55.0585,85891.0
2016-01-26 13:10:00,79.42,79.58,79.39,79.55,50592.0,55.0515,55.1624,55.0307,55.1416,50592.0
2016-01-26 13:20:00,79.55,79.73,79.54,79.64,34624.0,55.1416,55.2664,55.1347,55.204,34624.0
2016-01-26 13:30:00,79.65,79.79,79.56,79.7,77040.0,55.211,55.308,55.1486,55.2456,77040.0
2016-01-26 13:40:00,79.73,79.8,79.7,79.76,53441.0,55.2664,55.3149,55.2456,55.2872,53441.0
2016-01-26 13:50:00,79.78,79.78,79.67,79.72,39117.0,55.3011,55.3011,55.2248,55.2595,39117.0
2016-01-26 14:00:00,79.7,79.71,79.53,79.69,85962.0,55.2456,55.2526,55.1278,55.2387,85962.0
2016-01-26 14:10:00,79.7,79.7,79.54,79.6,33619.0,55.2456,55.2456,55.1347,55.1763,33619.0
2016-01-26 14:20:00,79.6,79.62,79.43,79.44,40071.0,55.1763,55.1902,55.0585,55.0654,40071.0
2016-01-26 14:30:00,79.44,79.51,79.37,79.4,38613.0,55.0654,55.1139,55.0169,55.0377,38613.0
2016-01-26 14:40:00,79.4,79.45,79.29,79.31,27766.0,55.0377,55.0723,54.9614,54.9753,27766.0
2016-01-26 14:50:00,79.32,79.58,79.3,79.38,53336.0,54.9822,55.1624,54.9684,55.0238,53336.0
2016-01-26 15:00:00,79.38,79.44,79.17,79.17,41251.0,55.0238,55.0654,54.8782,54.8782,41251.0
2016-01-26 15:10:00,79.19,79.37,79.15,79.18,64150.0,54.8921,55.0169,54.8644,54.8852,64150.0
2016-01-26 15:20:00,79.19,79.22,79.08,79.09,96746.0,54.8921,54.9129,54.8159,54.8228,96746.0
2016-01-26 15:30:00,79.09,79.28,79.07,79.22,50710.0,54.8228,54.9545,54.8089,54.9129,50710.0
2016-01-26 15:40:00,79.24,79.48,79.24,79.33,70445.0,54.9268,55.0931,54.9268,54.9892,70445.0
2016-01-26 15:50:00,79.32,79.47,79.24,79.45,142780.0,54.9822,55.0862,54.9268,55.0723,142780.0
2016-01-27 09:30:00,79.98,79.99,79.4,79.53,114503.0,55.4397,55.4466,55.0377,55.1278,114503.0
2016-01-27 09:40:00,79.59,79.99,79.54,79.94,78280.0,55.1694,55.4466,55.1347,55.412,78280.0
2016-01-27 09:50:00,79.92,80.2,79.83,80.12,83611.0,55.3981,55.5922,55.3357,55.5368,83611.0
2016-01-27 10:00:00,80.09,80.12,79.22,79.46,138613.0,55.516,55.5368,54.9129,55.0793,138613.0
2016-01-27 10:10:00,79.46,79.54,79.12,79.17,63153.0,55.0793,55.1347,54.8436,54.8782,63153.0
2016-01-27 10:20:00,79.18,79.21,79.06,79.21,56433.0,54.8852,54.906,54.802,54.906,56433.0
2016-01-27 10:30:00,79.2,79.26,79.07,79.24,41588.0,54.899,54.9406,54.8089,54.9268,41588.0
2016-01-27 10:40:00,79.22,79.24,78.97,79.01,34016.0,54.9129,54.9268,54.7396,54.7673,34016.0
2016-01-27 10:50:00,79.02,79.05,78.95,79.03,64309.0,54.7743,54.7951,54.7257,54.7812,64309.0
2016-01-27 11:00:00,79.01,79.19,78.91,79.15,26646.0,54.7673,54.8921,54.698,54.8644,26646.0
2016-01-27 11:10:00,79.14,79.29,79.04,79.29,28852.0,54.8574,54.9614,54.7881,54.9614,28852.0
2016-01-27 11:20:00,79.29,79.48,79.25,79.46,33031.0,54.9614,55.0931,54.9337,55.0793,33031.0
2016-01-27 11:30:00,79.48,79.7,79.4,79.66,69328.0,55.0931,55.2456,55.0377,55.2179,69328.0
2016-01-27 11:40:00,79.63,79.96,79.57,79.81,40482.0,55.1971,55.4258,55.1555,55.3219,40482.0
2016-01-27 11:50:00,79.83,79.94,79.79,79.92,32769.0,55.3357,55.412,55.308,55.3981,32769.0
2016-01-27 12:00:00,79.93,80.17,79.9,80.08,50428.0,55.4051,55.5714,55.3843,55.509,50428.0
2016-01-27 12:10:00,80.07,80.27,80.05,80.2,29722.0,55.5021,55.6407,55.4882,55.5922,29722.0
2016-01-27 12:20:00,80.18,80.43,80.18,80.33,83270.0,55.5783,55.7516,55.5783,55.6823,83270.0
2016-01-27 12:30:00,80.32,80.36,80.17,80.3,99514.0,55.6754,55.7031,55.5714,55.6615,99514.0
2016-01-27 12:40:00,80.29,80.46,80.27,80.38,78588.0,55.6546,55.7724,55.6407,55.717,78588.0
2016-01-27 12:50:00,80.36,80.37,80.07,80.07,35718.0,55.7031,55.71,55.5021,55.5021,35718.0
2016-01-27 13:00:00,80.08,80.18,79.99,80.18,31990.0,55.509,55.5783,55.4466,55.5783,31990.0
2016-01-27 13:10:00,80.2,80.32,79.9,79.97,58216.0,55.5922,55.6754,55.3843,55.4328,58216.0
2016-01-27 13:20:00,79.96,79.98,79.8,79.8,26229.0,55.4258,55.4397,55.3149,55.3149,26229.0
2016-01-27 13:30:00,79.8,79.87,79.71,79.76,28804.0,55.3149,55.3635,55.2526,55.2872,28804.0
2016-01-27 13:40:00,79.74,79.81,79.67,79.78,33549.0,55.2734,55.3219,55.2248,55.3011,33549.0
2016-01-27 13:50:00,79.77,79.93,79.73,79.93,29169.0,55.2941,55.4051,55.2664,55.4051,29169.0
2016-01-27 14:00:00,79.93,80.28,79.44,79.44,54049.0,55.4051,55.6477,55.0654,55.0654,54049.0
2016-01-27 14:10:00,79.43,79.59,79.27,79.5,47583.0,55.0585,55.1694,54.9476,55.107,47583.0
2016-01-27 14:20:00,79.47,79.65,79.38,79.47,43899.0,55.0862,55.211,55.0238,55.0862,43899.0
2016-01-27 14:30:00,79.44,79.55,79.07,79.07,50720.0,55.0654,55.1416,54.8089,54.8089,50720.0
2016-01-27 14:40:00,79.07,79.09,78.85,78.88,100664.0,54.8089,54.8228,54.6564,54.6772,100664.0
2016-01-27 14:50:00,78.86,78.93,78.48,78.57,100753.0,54.6634,54.7119,54.4,54.4623,100753.0
2016-01-27 15:00:00,78.61,78.64,78.22,78.48,92108.0,54.4901,54.5109,54.2197,54.4,92108.0
2016-01-27 15:10:00,78.46,78.48,77.97,78.07,120767.0,54.3861,54.4,54.0464,54.1158,120767.0
2016-01-27 15:20:00,78.07,78.37,77.97,78.23,115446.0,54.1158,54.3237,54.0464,54.2267,115446.0
2016-01-27 15:30:00,78.22,78.48,78.2,78.25,82000.0,54.2197,54.4,54.2059,54.2405,82000.0
2016-01-27 15:40:00,78.27,78.57,78.19,78.48,125636.0,54.2544,54.4623,54.1989,54.4,125636.0
2016-01-27 15:50:00,78.48,78.61,78.41,78.45,305502.0,54.4,54.4901,54.3514,54.3792,305502.0
2016-01-28 09:30:00,78.85,78.93,78.4,78.57,174091.0,54.6564,54.7119,54.3445,54.4623,174091.0
2016-01-28 09:40:00,78.66,78.73,78.35,78.57,83908.0,54.5247,54.5732,54.3098,54.4623,83908.0
2016-01-28 09:50:00,78.54,78.8,78.43,78.54,115283.0,54.4415,54.6218,54.3653,54.4415,115283.0
2016-01-28 10:00:00,78.51,78.54,77.83,78.07,118785.0,54.4208,54.4415,53.9494,54.1158,118785.0
2016-01-28 10:10:00,78.03,78.17,77.47,77.55,178732.0,54.088,54.1851,53.6999,53.7553,178732.0
2016-01-28 10:20:00,77.52,77.56,77.17,77.17,122559.0,53.7345,53.7622,53.4919,53.4919,122559.0
2016-01-28 10:30:00,77.19,77.29,76.62,77.06,200977.0,53.5058,53.5751,53.1107,53.4157,200977.0
2016-01-28 10:40:00,77.06,77.5,77.05,77.49,79249.0,53.4157,53.7207,53.4087,53.7137,79249.0
2016-01-28 10:50:00,77.49,77.59,77.0,77.5,153493.0,53.7137,53.783,53.3741,53.7207,153493.0
2016-01-28 11:00:00,77.5,77.83,77.36,77.75,137954.0,53.7207,53.9494,53.6236,53.8939,137954.0
2016-01-28 11:10:00,77.76,77.91,77.57,77.73,138588.0,53.9009,54.0049,53.7692,53.8801,138588.0
2016-01-28 11:20:00,77.74,78.05,77.71,77.73,70481.0,53.887,54.1019,53.8662,53.8801,70481.0
2016-01-28 11:30:00,77.73,77.74,77.56,77.71,69626.0,53.8801,53.887,53.7622,53.8662,69626.0
2016-01-28 11:40:00,77.72,77.81,77.48,77.61,128094.0,53.8731,53.9355,53.7068,53.7969,128094.0
2016-01-28 11:50:00,77.61,77.64,77.37,77.4,58774.0,53.7969,53.8177,53.6305,53.6513,58774.0
2016-01-28 12:00:00,77.4,77.77,77.39,77.76,55609.0,53.6513,53.9078,53.6444,53.9009,55609.0
2016-01-28 12:10:00,77.77,78.01,77.76,77.82,58412.0,53.9078,54.0742,53.9009,53.9425,58412.0
2016-01-28 12:20:00,77.84,78.06,77.84,77.96,68588.0,53.9563,54.1088,53.9563,54.0395,68588.0
2016-01-28 12:30:00,77.93,78.19,77.82,78.02,59921.0,54.0187,54.1989,53.9425,54.0811,59921.0
2016-01-28 12:40:00,78.02,78.18,78.0,78.1,42389.0,54.0811,54.192,54.0672,54.1366,42389.0
2016-01-28 12:50:00,78.09,78.1,77.87,77.9,26145.0,54.1296,54.1366,53.9771,53.9979,26145.0
2016-01-28 13:00:00,77.92,77.98,77.77,77.98,33643.0,54.0118,54.0534,53.9078,54.0534,33643.0
2016-01-28 13:10:00,77.99,78.05,77.6,77.63,28458.0,54.0603,54.1019,53.79,53.8108,28458.0
2016-01-28 13:20:00,77.63,77.79,77.52,77.79,134010.0,53.8108,53.9217,53.7345,53.9217,134010.0
2016-01-28 13:30:00,77.78,77.99,77.76,77.9,29956.0,53.9147,54.0603,53.9009,53.9979,29956.0
2016-01-28 13:40:00,77.87,78.02,77.81,77.9,42815.0,53.9771,54.0811,53.9355,53.9979,42815.0
2016-01-28 13:50:00,77.89,77.89,77.55,77.62,82754.0,53.991,53.991,53.7553,53.8038,82754.0
2016-01-28 14:00:00,77.61,78.05,77.6,78.01,105566.0,53.7969,54.1019,53.79,54.0742,105566.0
2016-01-28 14:10:00,78.0,78.0,77.84,77.86,65518.0,54.0672,54.0672,53.9563,53.9702,65518.0
2016-01-28 14:20:00,77.86,78.1,77.85,78.06,51271.0,53.9702,54.1366,53.9633,54.1088,51271.0
2016-01-28 14:30:00,78.06,78.09,77.93,77.93,69977.0,54.1088,54.1296,54.0187,54.0187,69977.0
2016-01-28 14:40:00,77.96,77.99,77.75,77.82,97444.0,54.0395,54.0603,53.8939,53.9425,97444.0
2016-01-28 14:50:00,77.81,77.88,77.72,77.84,61177.0,53.9355,53.9841,53.8731,53.9563,61177.0
2016-01-28 15:00:00,77.84,77.89,77.66,77.73,111368.0,53.9563,53.991,53.8316,53.8801,111368.0
2016-01-28 15:10:00,77.75,77.94,77.75,77.83,180809.0,53.8939,54.0256,53.8939,53.9494,180809.0
2016-01-28 15:20:00,77.82,77.85,77.59,77.61,103778.0,53.9425,53.9633,53.783,53.7969,103778.0
2016-01-28 15:30:00,77.6,77.84,77.57,77.74,118010.0,53.79,53.9563,53.7692,53.887,118010.0
2016-01-28 15:40:00,77.75,77.84,77.52,77.64,106799.0,53.8939,53.9563,53.7345,53.8177,106799.0
2016-01-28 15:50:00,77.64,77.66,77.5,77.61,213189.0,53.8177,53.8316,53.7207,53.7969,213189.0
2016-01-29 09:30:00,78.56,78.6,77.15,77.4,157308.0,54.4554,54.4831,53.478,53.6513,157308.0
2016-01-29 09:40:00,77.44,77.67,77.14,77.57,93996.0,53.6791,53.8385,53.4711,53.7692,93996.0
2016-01-29 09:50:00,77.57,78.12,77.5,78.08,152127.0,53.7692,54.1504,53.7207,54.1227,152127.0
2016-01-29 10:00:00,78.1,78.16,77.83,78.12,51354.0,54.1366,54.1781,53.9494,54.1504,51354.0
2016-01-29 10:10:00,78.12,78.24,77.83,77.83,101097.0,54.1504,54.2336,53.9494,53.9494,101097.0
2016-01-29 10:20:00,77.85,77.97,77.49,77.53,97394.0,53.9633,54.0464,53.7137,53.7414,97394.0
2016-01-29 10:30:00,77.55,77.7,77.43,77.67,73880.0,53.7553,53.8593,53.6721,53.8385,73880.0
2016-01-29 10:40:00,77.69,77.91,77.69,77.81,86653.0,53.8524,54.0049,53.8524,53.9355,86653.0
2016-01-29 10:50:00,77.83,77.87,77.69,77.73,32736.0,53.9494,53.9771,53.8524,53.8801,32736.0
2016-01-29 11:00:00,77.76,78.13,77.76,78.06,31565.0,53.9009,54.1573,53.9009,54.1088,31565.0
2016-01-29 11:10:00,78.06,78.09,77.85,77.91,42634.0,54.1088,54.1296,53.9633,54.0049,42634.0
2016-01-29 11:20:00,77.92,78.13,77.89,78.09,90309.0,54.0118,54.1573,53.991,54.1296,90309.0
2016-01-29 11:30:00,78.13,78.27,78.12,78.19,66243.0,54.1573,54.2544,54.1504,54.1989,66243.0
2016-01-29 11:40:00,78.19,78.24,78.1,78.16,36045.0,54.1989,54.2336,54.1366,54.1781,36045.0
2016-01-29 11:50:00,78.19,78.55,78.17,78.49,89321.0,54.1989,54.4485,54.1851,54.4069,89321.0
2016-01-29 12:00:00,78.51,78.55,78.41,78.47,31375.0,54.4208,54.4485,54.3514,54.393,31375.0
2016-01-29 12:10:00,78.45,78.76,78.45,78.7,31926.0,54.3792,54.594,54.3792,54.5525,31926.0
2016-01-29 12:20:00,78.71,78.9,78.66,78.79,32285.0,54.5594,54.6911,54.5247,54.6148,32285.0
2016-01-29 12:30:00,78.77,78.82,78.76,78.81,39797.0,54.601,54.6356,54.594,54.6287,39797.0
2016-01-29 12:40:00,78.8,79.06,78.79,78.98,58887.0,54.6218,54.802,54.6148,54.7465,58887.0
2016-01-29 12:50:00,78.96,79.06,78.96,79.04,31331.0,54.7327,54.802,54.7327,54.7881,31331.0
2016-01-29 13:00:00,79.02,79.08,79.0,79.03,39270.0,54.7743,54.8159,54.7604,54.7812,39270.0
2016-01-29 13:10:00,79.02,79.07,78.98,79.03,30799.0,54.7743,54.8089,54.7465,54.7812,30799.0
2016-01-29 13:20:00,79.01,79.14,79.01,79.06,30354.0,54.7673,54.8574,54.7673,54.802,30354.0
2016-01-29 13:30:00,79.07,79.11,78.97,79.02,35140.0,54.8089,54.8367,54.7396,54.7743,35140.0
2016-01-29 13:40:00,79.04,79.48,79.03,79.47,41667.0,54.7881,55.0931,54.7812,55.0862,41667.0
2016-01-29 13:50:00,79.47,79.47,79.24,79.24,31793.0,55.0862,55.0862,54.9268,54.9268,31793.0
2016-01-29 14:00:00,79.24,79.26,79.12,79.16,44440.0,54.9268,54.9406,54.8436,54.8713,44440.0
2016-01-29 14:10:00,79.16,79.3,79.14,79.28,35661.0,54.8713,54.9684,54.8574,54.9545,35661.0
2016-01-29 14:20:00,79.3,79.38,79.29,79.38,82124.0,54.9684,55.0238,54.9614,55.0238,82124.0
2016-01-29 14:30:00,79.37,79.62,79.35,79.59,52617.0,55.0169,55.1902,55.003,55.1694,52617.0
2016-01-29 14:40:00,79.59,79.74,79.59,79.67,94393.0,55.1694,55.2734,55.1694,55.2248,94393.0
2016-01-29 14:50:00,79.67,79.7,79.42,79.45,86219.0,55.2248,55.2456,55.0515,55.0723,86219.0
2016-01-29 15:00:00,79.48,79.56,79.39,79.49,94967.0,55.0931,55.1486,55.0307,55.1001,94967.0
2016-01-29 15:10:00,79.47,79.52,79.39,79.43,56261.0,55.0862,55.1209,55.0307,55.0585,56261.0
2016-01-29 15:20:00,79.43,79.58,79.42,79.57,272499.0,55.0585,55.1624,55.0515,55.1555,272499.0
2016-01-29 15:30:00,79.57,79.59,79.47,79.54,128572.0,55.1555,55.1694,55.0862,55.1347,128572.0
2016-01-29 15:40:00,79.53,79.7,79.42,79.62,161087.0,55.1278,55.2456,55.0515,55.1902,161087.0
2016-01-29 15:50:00,79.63,79.74,79.39,79.57,476303.0,55.1971,55.2734,55.0307,55.1555,476303.0
2016-02-01 09:30:00,79.01,79.31,78.41,79.1,205391.0,54.7673,54.9753,54.3514,54.8297,205391.0
2016-02-01 09:40:00,79.1,79.13,78.32,78.4,155127.0,54.8297,54.8505,54.2891,54.3445,155127.0
2016-02-01 09:50:00,78.38,78.84,78.35,78.7,95839.0,54.3306,54.6495,54.3098,54.5525,95839.0
2016-02-01 10:00:00,78.66,78.86,78.53,78.75,98420.0,54.5247,54.6634,54.4346,54.5871,98420.0
2016-02-01 10:10:00,78.76,79.11,78.75,78.99,110663.0,54.594,54.8367,54.5871,54.7535,110663.0
2016-02-01 10:20:00,78.99,79.13,78.92,79.0,91598.0,54.7535,54.8505,54.705,54.7604,91598.0
2016-02-01 10:30:00,79.02,79.09,78.92,78.95,75511.0,54.7743,54.8228,54.705,54.7257,75511.0
2016-02-01 10:40:00,78.96,79.12,78.91,78.99,77716.0,54.7327,54.8436,54.698,54.7535,77716.0
2016-02-01 10:50:00,79.0,79.11,78.94,79.09,106072.0,54.7604,54.8367,54.7188,54.8228,106072.0
2016-02-01 11:00:00,79.09,79.12,78.94,79.04,65632.0,54.8228,54.8436,54.7188,54.7881,65632.0
2016-02-01 11:10:00,79.05,79.19,79.0,79.01,155220.0,54.7951,54.8921,54.7604,54.7673,155220.0
2016-02-01 11:20:00,79.01,79.14,79.0,79.06,68637.0,54.7673,54.8574,54.7604,54.802,68637.0
2016-02-01 11:30:00,79.08,79.41,78.98,79.37,106911.0,54.8159,55.0446,54.7465,55.0169,106911.0
2016-02-01 11:40:00,79.37,79.6,79.31,79.53,66413.0,55.0169,55.1763,54.9753,55.1278,66413.0
2016-02-01 11:50:00,79.5,79.51,79.3,79.38,62700.0,55.107,55.1139,54.9684,55.0238,62700.0
2016-02-01 12:00:00,79.37,79.48,79.16,79.29,43926.0,55.0169,55.0931,54.8713,54.9614,43926.0
2016-02-01 12:10:00,79.28,79.44,79.23,79.42,67757.0,54.9545,55.0654,54.9198,55.0515,67757.0
2016-02-01 12:20:00,79.4,79.46,79.26,79.29,32630.0,55.0377,55.0793,54.9406,54.9614,32630.0
2016-02-01 12:30:00,79.25,79.28,79.11,79.24,31367.0,54.9337,54.9545,54.8367,54.9268,31367.0
2016-02-01 12:40:00,79.22,79.35,79.18,79.32,32511.0,54.9129,55.003,54.8852,54.9822,32511.0
2016-02-01 12:50:00,79.32,79.4,79.26,79.3,46218.0,54.9822,55.0377,54.9406,54.9684,46218.0
2016-02-01 13:00:00,79.3,79.55,79.3,79.48,138191.0,54.9684,55.1416,54.9684,55.0931,138191.0
2016-02-01 13:10:00,79.48,79.58,79.38,79.43,49585.0,55.0931,55.1624,55.0238,55.0585,49585.0
2016-02-01 13:20:00,79.43,79.65,79.42,79.56,50412.0,55.0585,55.211,55.0515,55.1486,50412.0
2016-02-01 13:30:00,79.55,79.7,79.5,79.7,63150.0,55.1416,55.2456,55.107,55.2456,63150.0
2016-02-01 13:40:00,79.68,79.81,79.64,79.81,89521.0,55.2318,55.3219,55.204,55.3219,89521.0
2016-02-01 13:50:00,79.8,79.84,79.69,79.84,89599.0,55.3149,55.3427,55.2387,55.3427,89599.0
2016-02-01 14:00:00,79.82,79.95,79.77,79.8,62649.0,55.3288,55.4189,55.2941,55.3149,62649.0
2016-02-01 14:10:00,79.81,79.95,79.78,79.94,59470.0,55.3219,55.4189,55.3011,55.412,59470.0
2016-02-01 14:20:00,79.92,80.07,79.87,80.07,64968.0,55.3981,55.5021,55.3635,55.5021,64968.0
2016-02-01 14:30:00,80.07,80.14,79.99,80.11,78289.0,55.5021,55.5506,55.4466,55.5298,78289.0
2016-02-01 14:40:00,80.11,80.29,80.11,80.21,76976.0,55.5298,55.6546,55.5298,55.5991,76976.0
2016-02-01 14:50:00,80.19,80.43,80.12,80.4,88571.0,55.5853,55.7516,55.5368,55.7308,88571.0
2016-02-01 15:00:00,80.39,80.44,80.31,80.33,173995.0,55.7239,55.7586,55.6685,55.6823,173995.0
2016-02-01 15:10:00,80.32,80.7,80.32,80.65,136085.0,55.6754,55.9388,55.6754,55.9041,136085.0
2016-02-01 15:20:00,80.63,80.71,80.58,80.71,99202.0,55.8903,55.9457,55.8556,55.9457,99202.0
2016-02-01 15:30:00,80.69,80.71,80.4,80.4,357047.0,55.9319,55.9457,55.7308,55.7308,357047.0
2016-02-01 15:40:00,80.39,80.5,80.31,80.32,122552.0,55.7239,55.8002,55.6685,55.6754,122552.0
2016-02-01 15:50:00,80.32,80.35,80.02,80.07,271141.0,55.6754,55.6962,55.4674,55.5021,271141.0
2016-02-02 09:30:00,79.09,79.29,78.51,78.53,123647.0,54.8228,54.9614,54.4208,54.4346,123647.0
2016-02-02 09:40:00,78.52,78.71,78.45,78.69,152420.0,54.4277,54.5594,54.3792,54.5455,152420.0
2016-02-02 09:50:00,78.68,78.7,78.42,78.51,161010.0,54.5386,54.5525,54.3584,54.4208,161010.0
2016-02-02 10:00:00,78.53,78.85,78.41,78.8,91296.0,54.4346,54.6564,54.3514,54.6218,91296.0
2016-02-02 10:10:00,78.82,78.85,78.57,78.61,73889.0,54.6356,54.6564,54.4623,54.4901,73889.0
2016-02-02 10:20:00,78.63,78.77,78.54,78.73,79557.0,54.5039,54.601,54.4415,54.5732,79557.0
2016-02-02 10:30:00,78.71,78.85,78.62,78.74,88563.0,54.5594,54.6564,54.497,54.5802,88563.0
2016-02-02 10:40:00,78.73,78.82,78.51,78.59,92666.0,54.5732,54.6356,54.4208,54.4762,92666.0
2016-02-02 10:50:00,78.59,78.68,78.51,78.58,78695.0,54.4762,54.5386,54.4208,54.4693,78695.0
2016-02-02 11:00:00,78.58,78.66,78.46,78.63,54406.0,54.4693,54.5247,54.3861,54.5039,54406.0
2016-02-02 11:10:00,78.62,78.85,78.49,78.79,70778.0,54.497,54.6564,54.4069,54.6148,70778.0
2016-02-02 11:20:00,78.78,78.78,78.66,78.78,69558.0,54.6079,54.6079,54.5247,54.6079,69558.0
2016-02-02 11:30:00,78.78,78.92,78.73,78.85,41923.0,54.6079,54.705,54.5732,54.6564,41923.0
2016-02-02 11:40:00,78.83,78.83,78.5,78.51,90956.0,54.6426,54.6426,54.4138,54.4208,90956.0
2016-02-02 11:50:00,78.54,78.71,78.48,78.52,63114.0,54.4415,54.5594,54.4,54.4277,63114.0
2016-02-02 12:00:00,78.53,78.62,78.26,78.31,86821.0,54.4346,54.497,54.2475,54.2821,86821.0
2016-02-02 12:10:00,78.32,78.36,78.06,78.17,100175.0,54.2891,54.3168,54.1088,54.1851,100175.0
2016-02-02 12:20:00,78.16,78.39,78.16,78.3,48017.0,54.1781,54.3376,54.1781,54.2752,48017.0
2016-02-02 12:30:00,78.29,78.36,78.21,78.32,89664.0,54.2683,54.3168,54.2128,54.2891,89664.0
2016-02-02 12:40:00,78.3,78.47,78.26,78.4,33532.0,54.2752,54.393,54.2475,54.3445,33532.0
2016-02-02 12:50:00,78.4,78.47,78.32,78.42,49787.0,54.3445,54.393,54.2891,54.3584,49787.0
2016-02-02 13:00:00,78.44,78.44,78.27,78.32,34471.0,54.3722,54.3722,54.2544,54.2891,34471.0
2016-02-02 13:10:00,78.33,78.38,78.22,78.25,42932.0,54.296,54.3306,54.2197,54.2405,42932.0
2016-02-02 13:20:00,78.27,78.33,78.16,78.3,29820.0,54.2544,54.296,54.1781,54.2752,29820.0
2016-02-02 13:30:00,78.29,78.29,78.08,78.09,31773.0,54.2683,54.2683,54.1227,54.1296,31773.0
2016-02-02 13:40:00,78.11,78.16,78.0,78.03,75830.0,54.1435,54.1781,54.0672,54.088,75830.0
2016-02-02 13:50:00,78.04,78.06,77.84,77.84,55128.0,54.095,54.1088,53.9563,53.9563,55128.0
2016-02-02 14:00:00,77.85,78.08,77.85,77.92,62276.0,53.9633,54.1227,53.9633,54.0118,62276.0
2016-02-02 14:10:00,77.92,78.13,77.87,78.04,76159.0,54.0118,54.1573,53.9771,54.095,76159.0
2016-02-02 14:20:00,78.03,78.09,77.91,77.94,67409.0,54.088,54.1296,54.0049,54.0256,67409.0
2016-02-02 14:30:00,77.93,78.09,77.89,78.08,73894.0,54.0187,54.1296,53.991,54.1227,73894.0
2016-02-02 14:40:00,78.07,78.14,78.03,78.09,39445.0,54.1158,54.1643,54.088,54.1296,39445.0
2016-02-02 14:50:00,78.11,78.19,77.92,77.92,67454.0,54.1435,54.1989,54.0118,54.0118,67454.0
2016-02-02 15:00:00,77.95,77.98,77.78,77.78,111145.0,54.0326,54.0534,53.9147,53.9147,111145.0
2016-02-02 15:10:00,77.79,78.01,77.71,78.01,114633.0,53.9217,54.0742,53.8662,54.0742,114633.0
2016-02-02 15:20:00,78.02,78.08,77.85,78.01,82593.0,54.0811,54.1227,53.9633,54.0742,82593.0
2016-02-02 15:30:00,78.02,78.17,78.0,78.0,122853.0,54.0811,54.1851,54.0672,54.0672,122853.0
2016-02-02 15:40:00,78.02,78.14,77.92,78.05,163316.0,54.0811,54.1643,54.0118,54.1019,163316.0
2016-02-02 15:50:00,78.06,78.12,77.96,77.99,287215.0,54.1088,54.1504,54.0395,54.0603,287215.0
2016-02-03 09:30:00,78.75,78.75,78.0,78.23,101964.0,54.5871,54.5871,54.0672,54.2267,101964.0
2016-02-03 09:40:00,78.26,78.3,78.09,78.23,44298.0,54.2475,54.2752,54.1296,54.2267,44298.0
2016-02-03 09:50:00,78.22,78.28,77.95,77.98,81605.0,54.2197,54.2613,54.0326,54.0534,81605.0
2016-02-03 10:00:00,77.92,78.0,77.65,77.66,66834.0,54.0118,54.0672,53.8246,53.8316,66834.0
2016-02-03 10:10:00,77.65,77.77,77.34,77.44,135931.0,53.8246,53.9078,53.6097,53.6791,135931.0
2016-02-03 10:20:00,77.43,77.43,77.03,77.03,171098.0,53.6721,53.6721,53.3949,53.3949,171098.0
2016-02-03 10:30:00,77.02,77.02,76.7,76.84,267619.0,53.3879,53.3879,53.1661,53.2632,267619.0
2016-02-03 10:40:00,76.86,77.04,76.73,76.78,107357.0,53.277,53.4018,53.1869,53.2216,107357.0
2016-02-03 10:50:00,76.81,77.05,76.73,77.01,129441.0,53.2424,53.4087,53.1869,53.381,129441.0
2016-02-03 11:00:00,77.0,77.01,76.36,76.45,99281.0,53.3741,53.381,52.9304,52.9928,99281.0
2016-02-03 11:10:00,76.43,76.64,76.3,76.58,47739.0,52.979,53.1245,52.8888,53.0829,47739.0
2016-02-03 11:20:00,76.59,76.87,76.56,76.79,52193.0,53.0899,53.284,53.0691,53.2285,52193.0
2016-02-03 11:30:00,76.78,76.84,76.4,76.83,99969.0,53.2216,53.2632,52.9582,53.2562,99969.0
2016-02-03 11:40:00,76.83,77.09,76.83,76.95,61966.0,53.2562,53.4365,53.2562,53.3394,61966.0
2016-02-03 11:50:00,76.96,76.99,76.52,76.59,69478.0,53.3463,53.3671,53.0413,53.0899,69478.0
2016-02-03 12:00:00,76.61,76.84,76.55,76.65,58614.0,53.1037,53.2632,53.0621,53.1315,58614.0
2016-02-03 12:10:00,76.67,76.68,76.41,76.46,83513.0,53.1453,53.1523,52.9651,52.9998,83513.0
2016-02-03 12:20:00,76.47,76.65,76.43,76.47,52008.0,53.0067,53.1315,52.979,53.0067,52008.0
2016-02-03 12:30:00,76.48,76.48,76.27,76.41,76544.0,53.0136,53.0136,52.8681,52.9651,76544.0
2016-02-03 12:40:00,76.42,76.48,76.29,76.48,52144.0,52.972,53.0136,52.8819,53.0136,52144.0
2016-02-03 12:50:00,76.47,76.67,76.41,76.64,65705.0,53.0067,53.1453,52.9651,53.1245,65705.0
2016-02-03 13:00:00,76.65,76.79,76.46,76.49,51665.0,53.1315,53.2285,52.9998,53.0205,51665.0
2016-02-03 13:10:00,76.48,76.55,76.39,76.41,42615.0,53.0136,53.0621,52.9512,52.9651,42615.0
2016-02-03 13:20:00,76.4,76.42,76.29,76.3,40332.0,52.9582,52.972,52.8819,52.8888,40332.0
2016-02-03 13:30:00,76.31,76.42,76.26,76.33,112497.0,52.8958,52.972,52.8611,52.9096,112497.0
2016-02-03 13:40:00,76.32,76.43,76.29,76.31,103129.0,52.9027,52.979,52.8819,52.8958,103129.0
2016-02-03 13:50:00,76.32,76.35,76.05,76.05,130137.0,52.9027,52.9235,52.7156,52.7156,130137.0
2016-02-03 14:00:00,76.06,76.34,76.06,76.22,43219.0,52.7225,52.9166,52.7225,52.8334,43219.0
2016-02-03 14:10:00,76.21,76.4,76.18,76.18,45059.0,52.8265,52.9582,52.8057,52.8057,45059.0
2016-02-03 14:20:00,76.17,77.27,76.17,77.14,94978.0,52.7987,53.5612,52.7987,53.4711,94978.0
2016-02-03 14:30:00,77.1,77.22,76.92,77.0,59969.0,53.4434,53.5266,53.3186,53.3741,59969.0
2016-02-03 14:40:00,77.01,77.53,76.98,77.36,77805.0,53.381,53.7414,53.3602,53.6236,77805.0
2016-02-03 14:50:00,77.4,77.4,76.97,77.14,106897.0,53.6513,53.6513,53.3533,53.4711,106897.0
2016-02-03 15:00:00,77.16,77.36,77.08,77.3,70424.0,53.485,53.6236,53.4295,53.582,70424.0
2016-02-03 15:10:00,77.31,77.42,76.96,77.1,101855.0,53.5889,53.6652,53.3463,53.4434,101855.0
2016-02-03 15:20:00,77.09,77.09,76.77,76.78,96512.0,53.4365,53.4365,53.2146,53.2216,96512.0
2016-02-03 15:30:00,76.78,76.96,76.57,76.63,102554.0,53.2216,53.3463,53.076,53.1176,102554.0
2016-02-03 15:40:00,76.62,76.84,76.57,76.77,143496.0,53.1107,53.2632,53.076,53.2146,143496.0
2016-02-03 15:50:00,76.78,76.91,76.64,76.8,366079.0,53.2216,53.3117,53.1245,53.2354,366079.0
2016-02-04 09:30:00,76.76,77.0,75.25,75.35,235058.0,53.2077,53.3741,52.161,52.2303,235058.0
2016-02-04 09:40:00,75.35,75.75,75.25,75.44,86553.0,52.2303,52.5076,52.161,52.2927,86553.0
2016-02-04 09:50:00,75.44,75.62,75.35,75.52,124055.0,52.2927,52.4175,52.2303,52.3482,124055.0
2016-02-04 10:00:00,75.49,75.57,75.11,75.44,202614.0,52.3274,52.3828,52.064,52.2927,202614.0
2016-02-04 10:10:00,75.44,76.07,75.33,75.82,117563.0,52.2927,52.7294,52.2165,52.5561,117563.0
2016-02-04 10:20:00,75.83,75.91,75.7,75.87,121791.0,52.5631,52.6185,52.4729,52.5908,121791.0
2016-02-04 10:30:00,75.87,76.03,75.69,76.0,96419.0,52.5908,52.7017,52.466,52.6809,96419.0
2016-02-04 10:40:00,76.02,76.2,75.96,76.15,57990.0,52.6948,52.8195,52.6532,52.7849,57990.0
2016-02-04 10:50:00,76.17,76.42,76.07,76.41,73232.0,52.7987,52.972,52.7294,52.9651,73232.0
2016-02-04 11:00:00,76.41,76.42,76.04,76.07,65143.0,52.9651,52.972,52.7086,52.7294,65143.0
2016-02-04 11:10:00,76.07,76.16,75.65,75.66,83670.0,52.7294,52.7918,52.4383,52.4452,83670.0
2016-02-04 11:20:00,75.66,75.88,75.63,75.84,278910.0,52.4452,52.5977,52.4244,52.57,278910.0
2016-02-04 11:30:00,75.85,76.07,75.69,76.06,305780.0,52.5769,52.7294,52.466,52.7225,305780.0
2016-02-04 11:40:00,76.04,76.18,75.81,75.86,123155.0,52.7086,52.8057,52.5492,52.5839,123155.0
2016-02-04 11:50:00,75.83,75.99,75.67,75.72,49091.0,52.5631,52.674,52.4522,52.4868,49091.0
2016-02-04 12:00:00,75.76,76.32,75.7,76.31,46294.0,52.5145,52.9027,52.4729,52.8958,46294.0
2016-02-04 12:10:00,76.32,76.68,76.32,76.62,364526.0,52.9027,53.1523,52.9027,53.1107,364526.0
2016-02-04 12:20:00,76.65,76.67,76.49,76.63,59751.0,53.1315,53.1453,53.0205,53.1176,59751.0
2016-02-04 12:30:00,76.62,76.91,76.47,76.91,81067.0,53.1107,53.3117,53.0067,53.3117,81067.0
2016-02-04 12:40:00,76.92,77.14,76.75,76.87,100796.0,53.3186,53.4711,53.2008,53.284,100796.0
2016-02-04 12:50:00,76.87,76.96,76.77,76.87,49422.0,53.284,53.3463,53.2146,53.284,49422.0
2016-02-04 13:00:00,76.85,76.99,76.81,76.9,60073.0,53.2701,53.3671,53.2424,53.3047,60073.0
2016-02-04 13:10:00,76.9,77.16,76.89,76.95,63373.0,53.3047,53.485,53.2978,53.3394,63373.0
2016-02-04 13:20:00,76.97,77.18,76.94,77.09,60374.0,53.3533,53.4988,53.3325,53.4365,60374.0
2016-02-04 13:30:00,77.09,77.18,76.83,76.87,72641.0,53.4365,53.4988,53.2562,53.284,72641.0
2016-02-04 13:40:00,76.87,76.88,76.52,76.55,51955.0,53.284,53.2909,53.0413,53.0621,51955.0
2016-02-04 13:50:00,76.55,76.61,76.46,76.49,45644.0,53.0621,53.1037,52.9998,53.0205,45644.0
2016-02-04 14:00:00,76.52,76.52,76.28,76.33,60184.0,53.0413,53.0413,52.875,52.9096,60184.0
2016-02-04 14:10:00,76.29,76.71,76.27,76.69,58319.0,52.8819,53.173,52.8681,53.1592,58319.0
2016-02-04 14:20:00,76.69,76.81,76.56,76.56,82610.0,53.1592,53.2424,53.0691,53.0691,82610.0
2016-02-04 14:30:00,76.55,76.66,76.39,76.4,84336.0,53.0621,53.1384,52.9512,52.9582,84336.0
2016-02-04 14:40:00,76.37,76.71,76.36,76.69,84645.0,52.9374,53.173,52.9304,53.1592,84645.0
2016-02-04 14:50:00,76.68,76.97,76.55,76.96,104061.0,53.1523,53.3533,53.0621,53.3463,104061.0
2016-02-04 15:00:00,76.96,77.02,76.81,76.92,85689.0,53.3463,53.3879,53.2424,53.3186,85689.0
2016-02-04 15:10:00,76.9,77.26,76.87,77.05,80258.0,53.3047,53.5543,53.284,53.4087,80258.0
2016-02-04 15:20:00,77.06,77.27,77.06,77.11,89341.0,53.4157,53.5612,53.4157,53.4503,89341.0
2016-02-04 15:30:00,77.11,77.15,76.82,77.14,170006.0,53.4503,53.478,53.2493,53.4711,170006.0
2016-02-04 15:40:00,77.14,77.33,77.07,77.31,150494.0,53.4711,53.6028,53.4226,53.5889,150494.0
2016-02-04 15:50:00,77.3,77.32,77.14,77.2,463980.0,53.582,53.5959,53.4711,53.5127,463980.0
2016-02-05 09:30:00,76.59,76.65,75.87,76.52,310519.0,53.0899,53.1315,52.5908,53.0413,310519.0
2016-02-05 09:40:00,76.53,77.29,76.48,77.05,185025.0,53.0483,53.5751,53.0136,53.4087,185025.0
2016-02-05 09:50:00,77.06,77.23,76.78,76.79,85459.0,53.4157,53.5335,53.2216,53.2285,85459.0
2016-02-05 10:00:00,76.78,77.39,76.75,77.14,157691.0,53.2216,53.6444,53.2008,53.4711,157691.0
2016-02-05 10:10:00,77.11,77.21,76.65,76.69,212753.0,53.4503,53.5196,53.1315,53.1592,212753.0
2016-02-05 10:20:00,76.68,76.8,76.17,76.25,134821.0,53.1523,53.2354,52.7987,52.8542,134821.0
2016-02-05 10:30:00,76.27,76.62,76.19,76.6,144832.0,52.8681,53.1107,52.8126,53.0968,144832.0
2016-02-05 10:40:00,76.59,76.72,76.47,76.55,133214.0,53.0899,53.18,53.0067,53.0621,133214.0
2016-02-05 10:50:00,76.55,76.57,76.08,76.14,257724.0,53.0621,53.076,52.7363,52.7779,257724.0
2016-02-05 11:00:00,76.15,76.2,75.94,75.94,98398.0,52.7849,52.8195,52.6393,52.6393,98398.0
2016-02-05 11:10:00,75.94,76.1,75.79,75.87,97621.0,52.6393,52.7502,52.5353,52.5908,97621.0
2016-02-05 11:20:00,75.87,75.94,75.56,75.68,96681.0,52.5908,52.6393,52.3759,52.4591,96681.0
2016-02-05 11:30:00,75.67,75.8,75.6,75.74,62452.0,52.4522,52.5423,52.4036,52.5007,62452.0
2016-02-05 11:40:00,75.78,75.88,74.89,75.78,214486.0,52.5284,52.5977,51.9115,52.5284,214486.0
2016-02-05 11:50:00,75.78,75.96,75.77,75.95,72451.0,52.5284,52.6532,52.5215,52.6462,72451.0
2016-02-05 12:00:00,75.94,76.0,75.58,75.66,68422.0,52.6393,52.6809,52.3898,52.4452,68422.0
2016-02-05 12:10:00,75.65,75.71,75.51,75.6,58122.0,52.4383,52.4799,52.3412,52.4036,58122.0
2016-02-05 12:20:00,75.59,75.73,75.53,75.58,60970.0,52.3967,52.4937,52.3551,52.3898,60970.0
2016-02-05 12:30:00,75.57,75.78,75.55,75.71,61072.0,52.3828,52.5284,52.369,52.4799,61072.0
2016-02-05 12:40:00,75.73,75.8,75.61,75.7,70204.0,52.4937,52.5423,52.4106,52.4729,70204.0
2016-02-05 12:50:00,75.7,75.77,75.55,75.66,189204.0,52.4729,52.5215,52.369,52.4452,189204.0
2016-02-05 13:00:00,75.66,75.71,75.43,75.51,129242.0,52.4452,52.4799,52.2858,52.3412,129242.0
2016-02-05 13:10:00,75.52,75.54,75.32,75.4,71634.0,52.3482,52.362,52.2095,52.265,71634.0
2016-02-05 13:20:00,75.39,75.52,75.3,75.5,51521.0,52.2581,52.3482,52.1957,52.3343,51521.0
2016-02-05 13:30:00,75.48,75.48,75.28,75.28,64874.0,52.3204,52.3204,52.1818,52.1818,64874.0
2016-02-05 13:40:00,75.27,75.33,75.16,75.21,96613.0,52.1749,52.2165,52.0986,52.1333,96613.0
2016-02-05 13:50:00,75.21,75.22,75.03,75.1,55734.0,52.1333,52.1402,52.0085,52.057,55734.0
2016-02-05 14:00:00,75.12,75.22,75.05,75.15,140123.0,52.0709,52.1402,52.0224,52.0917,140123.0
2016-02-05 14:10:00,75.14,75.14,74.94,75.04,162592.0,52.0848,52.0848,51.9461,52.0155,162592.0
2016-02-05 14:20:00,75.05,75.25,75.03,75.11,75983.0,52.0224,52.161,52.0085,52.064,75983.0
2016-02-05 14:30:00,75.11,75.36,75.08,75.34,65167.0,52.064,52.2373,52.0432,52.2234,65167.0
2016-02-05 14:40:00,75.33,75.33,75.11,75.24,107839.0,52.2165,52.2165,52.064,52.1541,107839.0
2016-02-05 14:50:00,75.24,75.25,75.02,75.04,73412.0,52.1541,52.161,52.0016,52.0155,73412.0
2016-02-05 15:00:00,75.04,75.04,74.85,75.02,87289.0,52.0155,52.0155,51.8838,52.0016,87289.0
2016-02-05 15:10:00,75.01,75.19,74.91,75.17,93576.0,51.9947,52.1194,51.9253,52.1056,93576.0
2016-02-05 15:20:00,75.16,75.19,75.0,75.05,113537.0,52.0986,52.1194,51.9877,52.0224,113537.0
2016-02-05 15:30:00,75.05,75.15,74.89,74.89,148169.0,52.0224,52.0917,51.9115,51.9115,148169.0
2016-02-05 15:40:00,74.89,75.02,74.8,74.89,193492.0,51.9115,52.0016,51.8491,51.9115,193492.0
2016-02-05 15:50:00,74.89,75.29,74.79,75.2,643650.0,51.9115,52.1887,51.8422,52.1264,643650.0
2016-02-08 09:30:00,74.18,74.18,73.4,73.64,329460.0,51.4193,51.4193,50.8787,51.045,329460.0
2016-02-08 09:40:00,73.62,73.82,73.57,73.66,341174.0,51.0312,51.1698,50.9965,51.0589,341174.0
2016-02-08 09:50:00,73.64,73.65,72.85,73.07,378656.0,51.045,51.0519,50.4974,50.6499,378656.0
2016-02-08 10:00:00,73.03,73.42,72.81,73.0,304253.0,50.6222,50.8925,50.4697,50.6014,304253.0
2016-02-08 10:10:00,72.98,73.32,72.92,73.1,330310.0,50.5875,50.8232,50.5459,50.6707,330310.0
2016-02-08 10:20:00,73.06,73.36,72.89,73.12,155084.0,50.643,50.8509,50.5251,50.6846,155084.0
2016-02-08 10:30:00,73.08,73.4,72.84,73.02,184622.0,50.6568,50.8787,50.4905,50.6153,184622.0
2016-02-08 10:40:00,73.02,73.08,72.58,72.67,269300.0,50.6153,50.6568,50.3103,50.3726,269300.0
2016-02-08 10:50:00,72.67,72.79,72.26,72.48,234627.0,50.3726,50.4558,50.0884,50.2409,234627.0
2016-02-08 11:00:00,72.49,72.53,71.89,71.99,358497.0,50.2479,50.2756,49.832,49.9013,358497.0
2016-02-08 11:10:00,71.98,72.05,71.6,71.95,185286.0,49.8944,49.9429,49.6309,49.8736,185286.0
2016-02-08 11:20:00,71.96,72.38,71.9,72.29,170667.0,49.8805,50.1716,49.8389,50.1092,170667.0
2016-02-08 11:30:00,72.26,72.41,72.1,72.19,83966.0,50.0884,50.1924,49.9775,50.0399,83966.0
2016-02-08 11:40:00,72.18,72.31,71.86,72.08,94068.0,50.033,50.1231,49.8112,49.9637,94068.0
2016-02-08 11:50:00,72.08,72.27,71.98,72.21,99414.0,49.9637,50.0954,49.8944,50.0538,99414.0
2016-02-08 12:00:00,72.2,72.31,72.14,72.27,96250.0,50.0469,50.1231,50.0053,50.0954,96250.0
2016-02-08 12:10:00,72.25,72.52,72.2,72.37,119578.0,50.0815,50.2687,50.0469,50.1647,119578.0
2016-02-08 12:20:00,72.39,72.67,72.33,72.58,145037.0,50.1786,50.3726,50.137,50.3103,145037.0
2016-02-08 12:30:00,72.59,72.66,72.28,72.28,105491.0,50.3172,50.3657,50.1023,50.1023,105491.0
2016-02-08 12:40:00,72.27,72.45,72.21,72.28,95478.0,50.0954,50.2201,50.0538,50.1023,95478.0
2016-02-08 12:50:00,72.28,72.36,72.15,72.23,124134.0,50.1023,50.1578,50.0122,50.0676,124134.0
2016-02-08 13:00:00,72.24,72.24,72.0,72.05,79560.0,50.0746,50.0746,49.9082,49.9429,79560.0
2016-02-08 13:10:00,72.05,72.11,71.98,72.0,96315.0,49.9429,49.9845,49.8944,49.9082,96315.0
2016-02-08 13:20:00,72.0,72.09,71.96,72.05,121788.0,49.9082,49.9706,49.8805,49.9429,121788.0
2016-02-08 13:30:00,72.06,72.19,72.03,72.08,77777.0,49.9498,50.0399,49.929,49.9637,77777.0
2016-02-08 13:40:00,72.08,72.08,71.89,71.92,82709.0,49.9637,49.9637,49.832,49.8528,82709.0
2016-02-08 13:50:00,71.92,72.01,71.57,71.61,145126.0,49.8528,49.9151,49.6102,49.6379,145126.0
2016-02-08 14:00:00,71.61,71.8,71.5,71.77,146848.0,49.6379,49.7696,49.5616,49.7488,146848.0
2016-02-08 14:10:00,71.76,71.83,71.58,71.63,142884.0,49.7419,49.7904,49.6171,49.6517,142884.0
2016-02-08 14:20:00,71.65,71.89,71.65,71.87,111516.0,49.6656,49.832,49.6656,49.8181,111516.0
2016-02-08 14:30:00,71.87,71.87,71.71,71.73,131499.0,49.8181,49.8181,49.7072,49.7211,131499.0
2016-02-08 14:40:00,71.74,72.18,71.72,72.05,174093.0,49.728,50.033,49.7141,49.9429,174093.0
2016-02-08 14:50:00,72.05,72.08,71.92,71.99,130893.0,49.9429,49.9637,49.8528,49.9013,130893.0
2016-02-08 15:00:00,71.99,72.19,71.95,72.07,311309.0,49.9013,50.0399,49.8736,49.9567,311309.0
2016-02-08 15:10:00,72.07,72.47,72.07,72.4,186109.0,49.9567,50.234,49.9567,50.1855,186109.0
2016-02-08 15:20:00,72.39,72.5,72.15,72.31,355946.0,50.1786,50.2548,50.0122,50.1231,355946.0
2016-02-08 15:30:00,72.32,72.65,72.31,72.52,203866.0,50.13,50.3588,50.1231,50.2687,203866.0
2016-02-08 15:40:00,72.52,73.1,72.52,72.92,466632.0,50.2687,50.6707,50.2687,50.5459,466632.0
2016-02-08 15:50:00,72.91,73.07,72.79,72.92,659667.0,50.539,50.6499,50.4558,50.5459,659667.0
2016-02-09 09:30:00,72.55,73.53,72.14,73.18,202856.0,50.2895,50.9688,50.0053,50.7262,202856.0
2016-02-09 09:40:00,73.15,74.07,72.98,74.0,253704.0,50.7054,51.3431,50.5875,51.2946,253704.0
2016-02-09 09:50:00,73.99,74.09,73.58,73.67,181496.0,51.2876,51.3569,51.0034,51.0658,181496.0
2016-02-09 10:00:00,73.67,74.14,73.6,73.9,161843.0,51.0658,51.3916,51.0173,51.2252,161843.0
2016-02-09 10:10:00,73.88,73.99,73.67,73.88,205038.0,51.2114,51.2876,51.0658,51.2114,205038.0
2016-02-09 10:20:00,73.86,74.05,73.6,73.68,150131.0,51.1975,51.3292,51.0173,51.0727,150131.0
2016-02-09 10:30:00,73.67,73.68,73.07,73.28,170735.0,51.0658,51.0727,50.6499,50.7955,170735.0
2016-02-09 10:40:00,73.26,73.46,73.02,73.28,196908.0,50.7816,50.9202,50.6153,50.7955,196908.0
2016-02-09 10:50:00,73.28,73.34,72.91,72.99,161819.0,50.7955,50.8371,50.539,50.5945,161819.0
2016-02-09 11:00:00,72.97,73.66,72.89,73.66,147493.0,50.5806,51.0589,50.5251,51.0589,147493.0
2016-02-09 11:10:00,73.68,74.16,73.65,73.86,100225.0,51.0727,51.4055,51.0519,51.1975,100225.0
2016-02-09 11:20:00,73.87,74.6,73.87,74.54,143795.0,51.2044,51.7105,51.2044,51.6689,143795.0
2016-02-09 11:30:00,74.52,74.52,74.13,74.2,156252.0,51.655,51.655,51.3847,51.4332,156252.0
2016-02-09 11:40:00,74.22,74.71,74.19,74.48,122755.0,51.4471,51.7867,51.4263,51.6273,122755.0
2016-02-09 11:50:00,74.47,74.53,74.19,74.21,125479.0,51.6203,51.6619,51.4263,51.4401,125479.0
2016-02-09 12:00:00,74.19,74.7,74.17,74.67,87374.0,51.4263,51.7798,51.4124,51.759,87374.0
2016-02-09 12:10:00,74.66,74.74,74.32,74.35,58884.0,51.752,51.8075,51.5164,51.5372,58884.0
2016-02-09 12:20:00,74.34,74.54,74.22,74.36,68198.0,51.5302,51.6689,51.4471,51.5441,68198.0
2016-02-09 12:30:00,74.35,74.49,74.26,74.31,60768.0,51.5372,51.6342,51.4748,51.5094,60768.0
2016-02-09 12:40:00,74.32,74.36,73.92,73.98,76231.0,51.5164,51.5441,51.2391,51.2807,76231.0
2016-02-09 12:50:00,74.0,74.14,73.89,74.08,91525.0,51.2946,51.3916,51.2183,51.35,91525.0
2016-02-09 13:00:00,74.09,74.3,74.0,74.22,136101.0,51.3569,51.5025,51.2946,51.4471,136101.0
2016-02-09 13:10:00,74.2,74.36,74.09,74.36,78181.0,51.4332,51.5441,51.3569,51.5441,78181.0
2016-02-09 13:20:00,74.35,74.38,74.14,74.26,75430.0,51.5372,51.558,51.3916,51.4748,75430.0
2016-02-09 13:30:00,74.28,74.52,74.23,74.26,65811.0,51.4886,51.655,51.454,51.4748,65811.0
2016-02-09 13:40:00,74.25,74.81,74.22,74.73,106776.0,51.4678,51.856,51.4471,51.8006,106776.0
2016-02-09 13:50:00,74.71,75.11,74.68,75.01,259453.0,51.7867,52.064,51.7659,51.9947,259453.0
2016-02-09 14:00:00,74.99,75.3,74.84,75.15,143970.0,51.9808,52.1957,51.8768,52.0917,143970.0
2016-02-09 14:10:00,75.16,75.26,74.96,75.2,186931.0,52.0986,52.168,51.96,52.1264,186931.0
2016-02-09 14:20:00,75.22,75.3,74.97,75.04,113694.0,52.1402,52.1957,51.9669,52.0155,113694.0
2016-02-09 14:30:00,75.03,75.46,75.02,75.32,106148.0,52.0085,52.3066,52.0016,52.2095,106148.0
2016-02-09 14:40:00,75.33,75.62,75.0,75.03,174418.0,52.2165,52.4175,51.9877,52.0085,174418.0
2016-02-09 14:50:00,75.02,75.15,74.88,75.06,124727.0,52.0016,52.0917,51.9045,52.0293,124727.0
2016-02-09 15:00:00,75.07,75.69,75.04,75.42,179480.0,52.0362,52.466,52.0155,52.2789,179480.0
2016-02-09 15:10:00,75.43,75.54,75.17,75.17,111412.0,52.2858,52.362,52.1056,52.1056,111412.0
2016-02-09 15:20:00,75.16,75.28,74.85,74.93,87017.0,52.0986,52.1818,51.8838,51.9392,87017.0
2016-02-09 15:30:00,74.92,75.25,74.89,75.1,151854.0,51.9323,52.161,51.9115,52.057,151854.0
2016-02-09 15:40:00,75.11,75.15,74.79,74.94,180414.0,52.064,52.0917,51.8422,51.9461,180414.0
2016-02-09 15:50:00,74.95,75.05,74.82,74.93,398576.0,51.9531,52.0224,51.863,51.9392,398576.0
2016-02-10 09:30:00,75.66,76.22,75.0,76.18,154821.0,52.4452,52.8334,51.9877,52.8057,154821.0
2016-02-10 09:40:00,76.18,76.52,76.09,76.45,120396.0,52.8057,53.0413,52.7433,52.9928,120396.0
2016-02-10 09:50:00,76.44,77.2,76.39,77.16,180134.0,52.9859,53.5127,52.9512,53.485,180134.0
2016-02-10 10:00:00,77.17,77.51,77.13,77.18,257566.0,53.4919,53.7276,53.4642,53.4988,257566.0
2016-02-10 10:10:00,77.19,77.31,76.8,77.2,106226.0,53.5058,53.5889,53.2354,53.5127,106226.0
2016-02-10 10:20:00,77.22,77.29,76.86,76.94,74144.0,53.5266,53.5751,53.277,53.3325,74144.0
2016-02-10 10:30:00,76.94,77.18,76.91,77.11,101552.0,53.3325,53.4988,53.3117,53.4503,101552.0
2016-02-10 10:40:00,77.08,77.13,76.92,77.0,86242.0,53.4295,53.4642,53.3186,53.3741,86242.0
2016-02-10 10:50:00,76.99,77.01,76.51,76.69,72532.0,53.3671,53.381,53.0344,53.1592,72532.0
2016-02-10 11:00:00,76.71,76.95,76.64,76.72,124290.0,53.173,53.3394,53.1245,53.18,124290.0
2016-02-10 11:10:00,76.69,76.84,76.5,76.79,52499.0,53.1592,53.2632,53.0275,53.2285,52499.0
2016-02-10 11:20:00,76.78,76.93,76.56,76.58,51954.0,53.2216,53.3255,53.0691,53.0829,51954.0
2016-02-10 11:30:00,76.58,76.71,76.47,76.49,77758.0,53.0829,53.173,53.0067,53.0205,77758.0
2016-02-10 11:40:00,76.5,76.71,76.44,76.69,109948.0,53.0275,53.173,52.9859,53.1592,109948.0
2016-02-10 11:50:00,76.67,76.95,76.6,76.61,90785.0,53.1453,53.3394,53.0968,53.1037,90785.0
2016-02-10 12:00:00,76.62,76.71,76.35,76.57,104226.0,53.1107,53.173,52.9235,53.076,104226.0
2016-02-10 12:10:00,76.54,76.6,76.34,76.58,53072.0,53.0552,53.0968,52.9166,53.0829,53072.0
2016-02-10 12:20:00,76.58,76.94,76.57,76.79,44244.0,53.0829,53.3325,53.076,53.2285,44244.0
2016-02-10 12:30:00,76.81,77.04,76.72,76.95,37629.0,53.2424,53.4018,53.18,53.3394,37629.0
2016-02-10 12:40:00,76.97,77.05,76.92,76.96,48276.0,53.3533,53.4087,53.3186,53.3463,48276.0
2016-02-10 12:50:00,76.95,77.16,76.89,77.16,79697.0,53.3394,53.485,53.2978,53.485,79697.0
2016-02-10 13:00:00,77.16,77.32,77.06,77.06,68668.0,53.485,53.5959,53.4157,53.4157,68668.0
2016-02-10 13:10:00,77.07,77.2,76.97,77.19,37653.0,53.4226,53.5127,53.3533,53.5058,37653.0
2016-02-10 13:20:00,77.17,77.28,76.94,76.99,38369.0,53.4919,53.5682,53.3325,53.3671,38369.0
2016-02-10 13:30:00,76.99,77.0,76.78,76.97,47308.0,53.3671,53.3741,53.2216,53.3533,47308.0
2016-02-10 13:40:00,76.96,77.15,76.92,77.13,52049.0,53.3463,53.478,53.3186,53.4642,52049.0
2016-02-10 13:50:00,77.13,77.13,76.84,77.01,52465.0,53.4642,53.4642,53.2632,53.381,52465.0
2016-02-10 14:00:00,77.0,77.0,76.81,76.85,47568.0,53.3741,53.3741,53.2424,53.2701,47568.0
2016-02-10 14:10:00,76.86,76.95,76.69,76.82,63497.0,53.277,53.3394,53.1592,53.2493,63497.0
2016-02-10 14:20:00,76.8,76.81,76.57,76.72,48330.0,53.2354,53.2424,53.076,53.18,48330.0
2016-02-10 14:30:00,76.71,76.93,76.67,76.67,68270.0,53.173,53.3255,53.1453,53.1453,68270.0
2016-02-10 14:40:00,76.67,76.67,76.42,76.44,50939.0,53.1453,53.1453,52.972,52.9859,50939.0
2016-02-10 14:50:00,76.44,76.53,76.32,76.34,50250.0,52.9859,53.0483,52.9027,52.9166,50250.0
2016-02-10 15:00:00,76.36,76.75,76.36,76.55,62229.0,52.9304,53.2008,52.9304,53.0621,62229.0
2016-02-10 15:10:00,76.56,76.59,76.05,76.13,92158.0,53.0691,53.0899,52.7156,52.771,92158.0
2016-02-10 15:20:00,76.13,76.29,75.99,76.02,104176.0,52.771,52.8819,52.674,52.6948,104176.0
2016-02-10 15:30:00,76.04,76.16,75.88,75.95,134140.0,52.7086,52.7918,52.5977,52.6462,134140.0
2016-02-10 15:40:00,75.94,76.22,75.89,76.09,170891.0,52.6393,52.8334,52.6046,52.7433,170891.0
2016-02-10 15:50:00,76.11,76.12,75.96,76.01,255419.0,52.7571,52.7641,52.6532,52.6878,255419.0
2016-02-11 09:30:00,74.85,75.0,74.25,74.47,88305.0,51.8838,51.9877,51.4678,51.6203,88305.0
2016-02-11 09:40:00,74.39,74.66,74.25,74.29,122397.0,51.5649,51.752,51.4678,51.4956,122397.0
2016-02-11 09:50:00,74.3,75.2,74.08,74.95,89642.0,51.5025,52.1264,51.35,51.9531,89642.0
2016-02-11 10:00:00,74.9,75.2,74.76,74.92,71338.0,51.9184,52.1264,51.8214,51.9323,71338.0
2016-02-11 10:10:00,74.95,75.03,74.67,74.79,49842.0,51.9531,52.0085,51.759,51.8422,49842.0
2016-02-11 10:20:00,74.76,75.04,74.59,74.64,71299.0,51.8214,52.0155,51.7035,51.7382,71299.0
2016-02-11 10:30:00,74.65,74.82,74.46,74.46,60113.0,51.7451,51.863,51.6134,51.6134,60113.0
2016-02-11 10:40:00,74.49,74.59,74.32,74.49,58177.0,51.6342,51.7035,51.5164,51.6342,58177.0
2016-02-11 10:50:00,74.46,74.49,74.13,74.17,68062.0,51.6134,51.6342,51.3847,51.4124,68062.0
2016-02-11 11:00:00,74.2,74.38,73.88,74.04,124639.0,51.4332,51.558,51.2114,51.3223,124639.0
2016-02-11 11:10:00,74.04,74.24,73.9,74.24,91997.0,51.3223,51.4609,51.2252,51.4609,91997.0
2016-02-11 11:20:00,74.24,74.34,74.03,74.11,78226.0,51.4609,51.5302,51.3154,51.3708,78226.0
2016-02-11 11:30:00,74.1,74.38,73.93,74.38,88164.0,51.3639,51.558,51.246,51.558,88164.0
2016-02-11 11:40:00,74.37,74.52,74.26,74.28,71680.0,51.551,51.655,51.4748,51.4886,71680.0
2016-02-11 11:50:00,74.28,74.65,74.26,74.56,108107.0,51.4886,51.7451,51.4748,51.6827,108107.0
2016-02-11 12:00:00,74.56,74.68,74.45,74.48,116600.0,51.6827,51.7659,51.6065,51.6273,116600.0
2016-02-11 12:10:00,74.46,74.67,74.37,74.51,82241.0,51.6134,51.759,51.551,51.6481,82241.0
2016-02-11 12:20:00,74.52,74.79,74.48,74.65,74813.0,51.655,51.8422,51.6273,51.7451,74813.0
2016-02-11 12:30:00,74.63,74.68,74.51,74.63,69754.0,51.7313,51.7659,51.6481,51.7313,69754.0
2016-02-11 12:40:00,74.63,74.64,74.48,74.57,64995.0,51.7313,51.7382,51.6273,51.6897,64995.0
2016-02-11 12:50:00,74.6,75.0,74.6,75.0,54868.0,51.7105,51.9877,51.7105,51.9877,54868.0
2016-02-11 13:00:00,74.99,75.03,74.85,75.0,98067.0,51.9808,52.0085,51.8838,51.9877,98067.0
2016-02-11 13:10:00,74.99,75.04,74.88,74.98,92244.0,51.9808,52.0155,51.9045,51.9739,92244.0
2016-02-11 13:20:00,74.98,75.13,74.85,74.87,69658.0,51.9739,52.0778,51.8838,51.8976,69658.0
2016-02-11 13:30:00,74.87,74.97,74.6,74.66,59803.0,51.8976,51.9669,51.7105,51.752,59803.0
2016-02-11 13:40:00,74.69,74.97,74.63,74.94,80006.0,51.7728,51.9669,51.7313,51.9461,80006.0
2016-02-11 13:50:00,74.92,75.24,74.92,75.13,110920.0,51.9323,52.1541,51.9323,52.0778,110920.0
2016-02-11 14:00:00,75.1,75.64,75.08,75.57,165786.0,52.057,52.4314,52.0432,52.3828,165786.0
2016-02-11 14:10:00,75.56,75.57,75.13,75.13,115945.0,52.3759,52.3828,52.0778,52.0778,115945.0
2016-02-11 14:20:00,75.11,75.22,75.0,75.12,98572.0,52.064,52.1402,51.9877,52.0709,98572.0
2016-02-11 14:30:00,75.1,75.45,74.88,75.44,103001.0,52.057,52.2997,51.9045,52.2927,103001.0
2016-02-11 14:40:00,75.46,75.82,75.26,75.7,103581.0,52.3066,52.5561,52.168,52.4729,103581.0
2016-02-11 14:50:00,75.68,76.12,75.62,75.68,111169.0,52.4591,52.7641,52.4175,52.4591,111169.0
2016-02-11 15:00:00,75.64,75.74,75.43,75.65,104634.0,52.4314,52.5007,52.2858,52.4383,104634.0
2016-02-11 15:10:00,75.68,75.88,75.46,75.55,125626.0,52.4591,52.5977,52.3066,52.369,125626.0
2016-02-11 15:20:00,75.53,75.83,75.42,75.78,120832.0,52.3551,52.5631,52.2789,52.5284,120832.0
2016-02-11 15:30:00,75.77,75.95,75.6,75.88,166956.0,52.5215,52.6462,52.4036,52.5977,166956.0
2016-02-11 15:40:00,75.88,76.1,75.77,75.83,186938.0,52.5977,52.7502,52.5215,52.5631,186938.0
2016-02-11 15:50:00,75.84,75.94,75.45,75.53,382529.0,52.57,52.6393,52.2997,52.3551,382529.0
2016-02-12 09:30:00,76.59,76.7,76.09,76.13,245143.0,53.0899,53.1661,52.7433,52.771,245143.0
2016-02-12 09:40:00,76.11,76.32,76.02,76.29,50115.0,52.7571,52.9027,52.6948,52.8819,50115.0
2016-02-12 09:50:00,76.32,76.45,75.91,75.92,99893.0,52.9027,52.9928,52.6185,52.6254,99893.0
2016-02-12 10:00:00,75.89,76.57,75.84,76.5,88753.0,52.6046,53.076,52.57,53.0275,88753.0
2016-02-12 10:10:00,76.5,76.72,76.43,76.61,115803.0,53.0275,53.18,52.979,53.1037,115803.0
2016-02-12 10:20:00,76.59,76.75,76.59,76.6,88557.0,53.0899,53.2008,53.0899,53.0968,88557.0
2016-02-12 10:30:00,76.59,76.72,76.33,76.34,106419.0,53.0899,53.18,52.9096,52.9166,106419.0
2016-02-12 10:40:00,76.33,76.39,76.23,76.31,111820.0,52.9096,52.9512,52.8403,52.8958,111820.0
2016-02-12 10:50:00,76.32,76.44,76.3,76.35,81935.0,52.9027,52.9859,52.8888,52.9235,81935.0
2016-02-12 11:00:00,76.36,76.47,76.25,76.36,61851.0,52.9304,53.0067,52.8542,52.9304,61851.0
2016-02-12 11:10:00,76.35,76.59,76.31,76.5,56584.0,52.9235,53.0899,52.8958,53.0275,56584.0
2016-02-12 11:20:00,76.5,76.65,76.44,76.6,98430.0,53.0275,53.1315,52.9859,53.0968,98430.0
2016-02-12 11:30:00,76.62,76.79,76.54,76.62,55092.0,53.1107,53.2285,53.0552,53.1107,55092.0
2016-02-12 11:40:00,76.62,76.75,76.56,76.69,64313.0,53.1107,53.2008,53.0691,53.1592,64313.0
2016-02-12 11:50:00,76.69,76.72,76.44,76.45,40623.0,53.1592,53.18,52.9859,52.9928,40623.0
2016-02-12 12:00:00,76.45,76.49,76.36,76.41,44210.0,52.9928,53.0205,52.9304,52.9651,44210.0
2016-02-12 12:10:00,76.4,76.62,76.4,76.52,45703.0,52.9582,53.1107,52.9582,53.0413,45703.0
2016-02-12 12:20:00,76.52,76.7,76.44,76.67,57429.0,53.0413,53.1661,52.9859,53.1453,57429.0
2016-02-12 12:30:00,76.68,76.73,76.59,76.65,52596.0,53.1523,53.1869,53.0899,53.1315,52596.0
2016-02-12 12:40:00,76.65,76.72,76.59,76.72,38428.0,53.1315,53.18,53.0899,53.18,38428.0
2016-02-12 12:50:00,76.72,76.75,76.62,76.65,39875.0,53.18,53.2008,53.1107,53.1315,39875.0
2016-02-12 13:00:00,76.66,76.73,76.5,76.54,33427.0,53.1384,53.1869,53.0275,53.0552,33427.0
2016-02-12 13:10:00,76.53,76.59,76.41,76.45,37992.0,53.0483,53.0899,52.9651,52.9928,37992.0
2016-02-12 13:20:00,76.47,76.6,76.44,76.6,45333.0,53.0067,53.0968,52.9859,53.0968,45333.0
2016-02-12 13:30:00,76.62,76.7,76.54,76.64,46431.0,53.1107,53.1661,53.0552,53.1245,46431.0
2016-02-12 13:40:00,76.62,76.77,76.56,76.77,47716.0,53.1107,53.2146,53.0691,53.2146,47716.0
2016-02-12 13:50:00,76.76,76.77,76.62,76.67,75383.0,53.2077,53.2146,53.1107,53.1453,75383.0
2016-02-12 14:00:00,76.7,76.8,76.56,76.79,67522.0,53.1661,53.2354,53.0691,53.2285,67522.0
2016-02-12 14:10:00,76.81,76.97,76.8,76.83,67273.0,53.2424,53.3533,53.2354,53.2562,67273.0
2016-02-12 14:20:00,76.81,76.92,76.77,76.87,68183.0,53.2424,53.3186,53.2146,53.284,68183.0
2016-02-12 14:30:00,76.89,76.96,76.69,76.69,104680.0,53.2978,53.3463,53.1592,53.1592,104680.0
2016-02-12 14:40:00,76.72,76.9,76.71,76.86,40291.0,53.18,53.3047,53.173,53.277,40291.0
2016-02-12 14:50:00,76.86,76.98,76.77,76.78,66739.0,53.277,53.3602,53.2146,53.2216,66739.0
2016-02-12 15:00:00,76.76,76.88,76.71,76.75,46212.0,53.2077,53.2909,53.173,53.2008,46212.0
2016-02-12 15:10:00,76.76,76.97,76.74,76.92,68954.0,53.2077,53.3533,53.1938,53.3186,68954.0
2016-02-12 15:20:00,76.94,76.98,76.87,76.97,91576.0,53.3325,53.3602,53.284,53.3533,91576.0
2016-02-12 15:30:00,76.97,76.97,76.77,76.8,126081.0,53.3533,53.3533,53.2146,53.2354,126081.0
2016-02-12 15:40:00,76.81,77.09,76.8,77.05,143447.0,53.2424,53.4365,53.2354,53.4087,143447.0
2016-02-12 15:50:00,77.05,77.11,76.99,77.08,278735.0,53.4087,53.4503,53.3671,53.4295,278735.0
2016-02-16 09:30:00,78.2,78.2,77.25,77.89,148405.0,54.4608,54.4608,53.7992,54.2449,148405.0
2016-02-16 09:40:00,77.85,78.11,77.72,77.8,95129.0,54.217,54.3981,54.1265,54.1822,95129.0
2016-02-16 09:50:00,77.79,77.8,77.05,77.08,96229.0,54.1753,54.1822,53.6599,53.6808,96229.0
2016-02-16 10:00:00,77.08,77.37,77.06,77.12,121606.0,53.6808,53.8828,53.6669,53.7086,121606.0
2016-02-16 10:10:00,77.12,77.23,76.94,77.16,202758.0,53.7086,53.7853,53.5833,53.7365,202758.0
2016-02-16 10:20:00,77.17,77.2,76.98,77.01,110796.0,53.7435,53.7644,53.6111,53.632,110796.0
2016-02-16 10:30:00,77.02,77.15,76.94,76.96,59184.0,53.639,53.7295,53.5833,53.5972,59184.0
2016-02-16 10:40:00,76.95,77.18,76.9,77.16,76130.0,53.5903,53.7504,53.5554,53.7365,76130.0
2016-02-16 10:50:00,77.13,77.17,76.67,76.73,53947.0,53.7156,53.7435,53.3953,53.437,53947.0
2016-02-16 11:00:00,76.72,76.81,76.51,76.53,57623.0,53.4301,53.4928,53.2838,53.2978,57623.0
2016-02-16 11:10:00,76.52,76.59,76.46,76.59,66424.0,53.2908,53.3395,53.249,53.3395,66424.0
2016-02-16 11:20:00,76.59,76.7,76.57,76.61,67679.0,53.3395,53.4161,53.3256,53.3535,67679.0
2016-02-16 11:30:00,76.62,76.77,76.54,76.59,78258.0,53.3604,53.4649,53.3047,53.3395,78258.0
2016-02-16 11:40:00,76.58,76.69,76.49,76.51,57333.0,53.3326,53.4092,53.2699,53.2838,57333.0
2016-02-16 11:50:00,76.51,76.71,76.49,76.65,45240.0,53.2838,53.4231,53.2699,53.3813,45240.0
2016-02-16 12:00:00,76.65,76.76,76.57,76.58,67607.0,53.3813,53.4579,53.3256,53.3326,67607.0
2016-02-16 12:10:00,76.6,76.63,76.5,76.5,59604.0,53.3465,53.3674,53.2769,53.2769,59604.0
2016-02-16 12:20:00,76.51,76.68,76.49,76.64,57512.0,53.2838,53.4022,53.2699,53.3744,57512.0
2016-02-16 12:30:00,76.64,76.69,76.56,76.64,79019.0,53.3744,53.4092,53.3186,53.3744,79019.0
2016-02-16 12:40:00,76.65,76.74,76.61,76.72,58131.0,53.3813,53.444,53.3535,53.4301,58131.0
2016-02-16 12:50:00,76.73,77.04,76.67,77.02,72588.0,53.437,53.6529,53.3953,53.639,72588.0
2016-02-16 13:00:00,77.04,77.12,76.87,76.91,82889.0,53.6529,53.7086,53.5345,53.5624,82889.0
2016-02-16 13:10:00,76.9,76.99,76.77,76.78,72039.0,53.5554,53.6181,53.4649,53.4719,72039.0
2016-02-16 13:20:00,76.78,76.98,76.75,76.8,48981.0,53.4719,53.6111,53.451,53.4858,48981.0
2016-02-16 13:30:00,76.81,76.84,76.58,76.58,43025.0,53.4928,53.5136,53.3326,53.3326,43025.0
2016-02-16 13:40:00,76.58,76.7,76.53,76.55,52580.0,53.3326,53.4161,53.2978,53.3117,52580.0
2016-02-16 13:50:00,76.55,76.68,76.52,76.53,56786.0,53.3117,53.4022,53.2908,53.2978,56786.0
2016-02-16 14:00:00,76.54,76.73,76.53,76.57,47730.0,53.3047,53.437,53.2978,53.3256,47730.0
2016-02-16 14:10:00,76.58,76.78,76.58,76.66,45476.0,53.3326,53.4719,53.3326,53.3883,45476.0
2016-02-16 14:20:00,76.66,76.79,76.61,76.75,224379.0,53.3883,53.4788,53.3535,53.451,224379.0
2016-02-16 14:30:00,76.75,76.86,76.56,76.57,46329.0,53.451,53.5276,53.3186,53.3256,46329.0
2016-02-16 14:40:00,76.58,76.66,76.55,76.6,57948.0,53.3326,53.3883,53.3117,53.3465,57948.0
2016-02-16 14:50:00,76.61,76.66,76.53,76.6,48820.0,53.3535,53.3883,53.2978,53.3465,48820.0
2016-02-16 15:00:00,76.6,76.65,76.4,76.42,97308.0,53.3465,53.3813,53.2072,53.2211,97308.0
2016-02-16 15:10:00,76.42,76.48,76.36,76.39,115593.0,53.2211,53.2629,53.1794,53.2003,115593.0
2016-02-16 15:20:00,76.39,76.46,76.35,76.42,102190.0,53.2003,53.249,53.1724,53.2211,102190.0
2016-02-16 15:30:00,76.43,76.5,76.36,76.37,115938.0,53.2281,53.2769,53.1794,53.1863,115938.0
2016-02-16 15:40:00,76.37,76.4,76.17,76.22,200891.0,53.1863,53.2072,53.047,53.0819,200891.0
2016-02-16 15:50:00,76.23,76.55,76.22,76.55,419398.0,53.0888,53.3117,53.0819,53.3117,419398.0
2016-02-17 09:30:00,77.19,77.23,76.91,77.0,177610.0,53.7574,53.7853,53.5624,53.6251,177610.0
2016-02-17 09:40:00,77.01,77.14,76.63,76.82,95014.0,53.632,53.7226,53.3674,53.4997,95014.0
2016-02-17 09:50:00,76.84,77.15,76.8,77.07,106784.0,53.5136,53.7295,53.4858,53.6738,106784.0
2016-02-17 10:00:00,77.08,77.18,76.87,77.02,110577.0,53.6808,53.7504,53.5345,53.639,110577.0
2016-02-17 10:10:00,77.03,77.18,76.97,77.12,53217.0,53.646,53.7504,53.6042,53.7086,53217.0
2016-02-17 10:20:00,77.13,77.43,77.13,77.43,122843.0,53.7156,53.9245,53.7156,53.9245,122843.0
2016-02-17 10:30:00,77.42,77.46,77.24,77.28,87488.0,53.9176,53.9454,53.7922,53.8201,87488.0
2016-02-17 10:40:00,77.28,77.32,77.16,77.25,76674.0,53.8201,53.8479,53.7365,53.7992,76674.0
2016-02-17 10:50:00,77.25,77.41,77.13,77.29,133530.0,53.7992,53.9106,53.7156,53.827,133530.0
2016-02-17 11:00:00,77.28,77.46,77.2,77.33,203551.0,53.8201,53.9454,53.7644,53.8549,203551.0
2016-02-17 11:10:00,77.34,77.45,77.28,77.4,72471.0,53.8619,53.9385,53.8201,53.9036,72471.0
2016-02-17 11:20:00,77.4,77.74,77.37,77.62,112990.0,53.9036,54.1404,53.8828,54.0569,112990.0
2016-02-17 11:30:00,77.62,77.69,77.59,77.67,58672.0,54.0569,54.1056,54.036,54.0917,58672.0
2016-02-17 11:40:00,77.68,77.69,77.54,77.62,51392.0,54.0986,54.1056,54.0011,54.0569,51392.0
2016-02-17 11:50:00,77.62,77.62,77.46,77.51,57155.0,54.0569,54.0569,53.9454,53.9803,57155.0
2016-02-17 12:00:00,77.51,77.69,77.51,77.67,76143.0,53.9803,54.1056,53.9803,54.0917,76143.0
2016-02-17 12:10:00,77.66,77.77,77.61,77.77,42865.0,54.0847,54.1613,54.0499,54.1613,42865.0
2016-02-17 12:20:00,77.77,78.02,77.77,77.95,72261.0,54.1613,54.3354,54.1613,54.2867,72261.0
2016-02-17 12:30:00,77.95,77.98,77.8,77.8,53414.0,54.2867,54.3076,54.1822,54.1822,53414.0
2016-02-17 12:40:00,77.8,77.81,77.65,77.7,63832.0,54.1822,54.1892,54.0778,54.1126,63832.0
2016-02-17 12:50:00,77.7,77.7,77.54,77.67,52452.0,54.1126,54.1126,54.0011,54.0917,52452.0
2016-02-17 13:00:00,77.68,77.75,77.67,77.75,70662.0,54.0986,54.1474,54.0917,54.1474,70662.0
2016-02-17 13:10:00,77.75,77.75,77.68,77.69,64068.0,54.1474,54.1474,54.0986,54.1056,64068.0
2016-02-17 13:20:00,77.69,77.74,77.61,77.72,47436.0,54.1056,54.1404,54.0499,54.1265,47436.0
2016-02-17 13:30:00,77.73,77.79,77.65,77.76,46191.0,54.1335,54.1753,54.0778,54.1544,46191.0
2016-02-17 13:40:00,77.76,77.83,77.73,77.77,40239.0,54.1544,54.2031,54.1335,54.1613,40239.0
2016-02-17 13:50:00,77.76,77.83,77.74,77.8,64881.0,54.1544,54.2031,54.1404,54.1822,64881.0
2016-02-17 14:00:00,77.8,78.1,77.76,78.03,85892.0,54.1822,54.3911,54.1544,54.3424,85892.0
2016-02-17 14:10:00,78.03,78.15,78.0,78.13,52239.0,54.3424,54.426,54.3215,54.412,52239.0
2016-02-17 14:20:00,78.12,78.14,78.0,78.01,62251.0,54.4051,54.419,54.3215,54.3285,62251.0
2016-02-17 14:30:00,78.01,78.11,77.93,77.96,56557.0,54.3285,54.3981,54.2728,54.2936,56557.0
2016-02-17 14:40:00,77.96,78.08,77.95,77.99,55094.0,54.2936,54.3772,54.2867,54.3145,55094.0
2016-02-17 14:50:00,77.98,77.98,77.87,77.93,54468.0,54.3076,54.3076,54.231,54.2728,54468.0
2016-02-17 15:00:00,77.93,78.07,77.93,78.05,61855.0,54.2728,54.3703,54.2728,54.3563,61855.0
2016-02-17 15:10:00,78.04,78.15,77.99,78.12,67360.0,54.3494,54.426,54.3145,54.4051,67360.0
2016-02-17 15:20:00,78.12,78.12,77.93,78.03,79469.0,54.4051,54.4051,54.2728,54.3424,79469.0
2016-02-17 15:30:00,78.02,78.12,77.9,78.12,146048.0,54.3354,54.4051,54.2519,54.4051,146048.0
2016-02-17 15:40:00,78.1,78.22,78.07,78.14,171575.0,54.3911,54.4747,54.3703,54.419,171575.0
2016-02-17 15:50:00,78.21,78.24,78.12,78.16,306750.0,54.4678,54.4886,54.4051,54.4329,306750.0
2016-02-18 09:30:00,77.5,77.99,76.44,76.94,239998.0,53.9733,54.3145,53.2351,53.5833,239998.0
2016-02-18 09:40:00,76.98,77.1,76.78,76.92,96353.0,53.6111,53.6947,53.4719,53.5694,96353.0
2016-02-18 09:50:00,76.95,77.17,76.82,76.98,57072.0,53.5903,53.7435,53.4997,53.6111,57072.0
2016-02-18 10:00:00,76.97,77.02,76.73,76.91,88912.0,53.6042,53.639,53.437,53.5624,88912.0
2016-02-18 10:10:00,76.91,77.14,76.85,77.1,65266.0,53.5624,53.7226,53.5206,53.6947,65266.0
2016-02-18 10:20:00,77.08,77.26,77.02,77.24,49870.0,53.6808,53.8061,53.639,53.7922,49870.0
2016-02-18 10:30:00,77.25,77.33,77.11,77.16,81820.0,53.7992,53.8549,53.7017,53.7365,81820.0
2016-02-18 10:40:00,77.16,77.27,77.0,77.06,95282.0,53.7365,53.8131,53.6251,53.6669,95282.0
2016-02-18 10:50:00,77.09,77.22,77.08,77.11,53199.0,53.6878,53.7783,53.6808,53.7017,53199.0
2016-02-18 11:00:00,77.09,77.22,76.92,76.95,90376.0,53.6878,53.7783,53.5694,53.5903,90376.0
2016-02-18 11:10:00,76.94,77.01,76.86,76.92,90117.0,53.5833,53.632,53.5276,53.5694,90117.0
2016-02-18 11:20:00,76.9,76.94,76.76,76.87,76031.0,53.5554,53.5833,53.4579,53.5345,76031.0
2016-02-18 11:30:00,76.89,76.9,76.73,76.76,67382.0,53.5485,53.5554,53.437,53.4579,67382.0
2016-02-18 11:40:00,76.77,76.9,76.75,76.76,51833.0,53.4649,53.5554,53.451,53.4579,51833.0
2016-02-18 11:50:00,76.77,77.03,76.74,76.99,59743.0,53.4649,53.646,53.444,53.6181,59743.0
2016-02-18 12:00:00,76.99,77.02,76.91,77.0,68375.0,53.6181,53.639,53.5624,53.6251,68375.0
2016-02-18 12:10:00,77.0,77.04,76.93,76.96,96135.0,53.6251,53.6529,53.5763,53.5972,96135.0
2016-02-18 12:20:00,76.96,77.09,76.93,77.05,47995.0,53.5972,53.6878,53.5763,53.6599,47995.0
2016-02-18 12:30:00,77.05,77.06,76.96,76.97,43471.0,53.6599,53.6669,53.5972,53.6042,43471.0
2016-02-18 12:40:00,76.98,76.98,76.81,76.88,33908.0,53.6111,53.6111,53.4928,53.5415,33908.0
2016-02-18 12:50:00,76.87,76.95,76.85,76.85,34918.0,53.5345,53.5903,53.5206,53.5206,34918.0
2016-02-18 13:00:00,76.87,76.95,76.83,76.93,39385.0,53.5345,53.5903,53.5067,53.5763,39385.0
2016-02-18 13:10:00,76.91,76.95,76.82,76.87,40447.0,53.5624,53.5903,53.4997,53.5345,40447.0
2016-02-18 13:20:00,76.87,76.93,76.82,76.87,34449.0,53.5345,53.5763,53.4997,53.5345,34449.0
2016-02-18 13:30:00,76.87,76.92,76.76,76.77,115112.0,53.5345,53.5694,53.4579,53.4649,115112.0
2016-02-18 13:40:00,76.78,76.8,76.59,76.59,111637.0,53.4719,53.4858,53.3395,53.3395,111637.0
2016-02-18 13:50:00,76.6,76.72,76.58,76.71,57869.0,53.3465,53.4301,53.3326,53.4231,57869.0
2016-02-18 14:00:00,76.71,76.86,76.7,76.78,151839.0,53.4231,53.5276,53.4161,53.4719,151839.0
2016-02-18 14:10:00,76.78,76.79,76.72,76.76,49127.0,53.4719,53.4788,53.4301,53.4579,49127.0
2016-02-18 14:20:00,76.76,76.93,76.76,76.9,66652.0,53.4579,53.5763,53.4579,53.5554,66652.0
2016-02-18 14:30:00,76.9,77.0,76.86,76.87,55560.0,53.5554,53.6251,53.5276,53.5345,55560.0
2016-02-18 14:40:00,76.87,76.91,76.79,76.8,41624.0,53.5345,53.5624,53.4788,53.4858,41624.0
2016-02-18 14:50:00,76.81,76.84,76.78,76.79,51085.0,53.4928,53.5136,53.4719,53.4788,51085.0
2016-02-18 15:00:00,76.79,76.82,76.67,76.69,69177.0,53.4788,53.4997,53.3953,53.4092,69177.0
2016-02-18 15:10:00,76.69,76.72,76.62,76.69,74989.0,53.4092,53.4301,53.3604,53.4092,74989.0
2016-02-18 15:20:00,76.69,76.7,76.57,76.67,68148.0,53.4092,53.4161,53.3256,53.3953,68148.0
2016-02-18 15:30:00,76.67,76.7,76.54,76.7,89232.0,53.3953,53.4161,53.3047,53.4161,89232.0
2016-02-18 15:40:00,76.7,76.7,76.46,76.48,166719.0,53.4161,53.4161,53.249,53.2629,166719.0
2016-02-18 15:50:00,76.53,76.56,76.44,76.55,343393.0,53.2978,53.3186,53.2351,53.3117,343393.0
2016-02-19 09:30:00,76.44,76.73,75.95,76.35,462650.0,53.2351,53.437,52.8938,53.1724,462650.0
2016-02-19 09:40:00,76.31,76.52,76.05,76.41,169053.0,53.1445,53.2908,52.9635,53.2142,169053.0
2016-02-19 09:50:00,76.41,76.85,76.39,76.7,102160.0,53.2142,53.5206,53.2003,53.4161,102160.0
2016-02-19 10:00:00,76.72,76.9,76.61,76.9,137174.0,53.4301,53.5554,53.3535,53.5554,137174.0
2016-02-19 10:10:00,76.9,77.34,76.86,77.27,160040.0,53.5554,53.8619,53.5276,53.8131,160040.0
2016-02-19 10:20:00,77.27,77.42,77.26,77.33,87031.0,53.8131,53.9176,53.8061,53.8549,87031.0
2016-02-19 10:30:00,77.35,77.39,77.12,77.19,79101.0,53.8688,53.8967,53.7086,53.7574,79101.0
2016-02-19 10:40:00,77.19,77.27,77.09,77.2,65176.0,53.7574,53.8131,53.6878,53.7644,65176.0
2016-02-19 10:50:00,77.21,77.35,77.16,77.24,35475.0,53.7713,53.8688,53.7365,53.7922,35475.0
2016-02-19 11:00:00,77.25,77.27,76.91,77.0,61663.0,53.7992,53.8131,53.5624,53.6251,61663.0
2016-02-19 11:10:00,76.98,77.25,76.94,77.19,293752.0,53.6111,53.7992,53.5833,53.7574,293752.0
2016-02-19 11:20:00,77.21,77.26,77.06,77.13,35942.0,53.7713,53.8061,53.6669,53.7156,35942.0
2016-02-19 11:30:00,77.11,77.29,77.1,77.29,74919.0,53.7017,53.827,53.6947,53.827,74919.0
2016-02-19 11:40:00,77.27,77.39,77.2,77.3,88504.0,53.8131,53.8967,53.7644,53.834,88504.0
2016-02-19 11:50:00,77.32,77.39,77.27,77.33,168303.0,53.8479,53.8967,53.8131,53.8549,168303.0
2016-02-19 12:00:00,77.31,77.4,77.29,77.36,35379.0,53.841,53.9036,53.827,53.8758,35379.0
2016-02-19 12:10:00,77.36,77.39,77.3,77.33,32584.0,53.8758,53.8967,53.834,53.8549,32584.0
2016-02-19 12:20:00,77.33,77.37,77.3,77.32,30679.0,53.8549,53.8828,53.834,53.8479,30679.0
2016-02-19 12:30:00,77.31,77.39,77.31,77.36,71423.0,53.841,53.8967,53.841,53.8758,71423.0
2016-02-19 12:40:00,77.36,77.39,77.33,77.36,20470.0,53.8758,53.8967,53.8549,53.8758,20470.0
2016-02-19 12:50:00,77.36,77.37,77.29,77.32,35386.0,53.8758,53.8828,53.827,53.8479,35386.0
2016-02-19 13:00:00,77.31,77.38,77.29,77.32,33331.0,53.841,53.8897,53.827,53.8479,33331.0
2016-02-19 13:10:00,77.32,77.35,77.29,77.32,58624.0,53.8479,53.8688,53.827,53.8479,58624.0
2016-02-19 13:20:00,77.3,77.39,77.29,77.38,24857.0,53.834,53.8967,53.827,53.8897,24857.0
2016-02-19 13:30:00,77.38,77.49,77.32,77.33,24960.0,53.8897,53.9663,53.8479,53.8549,24960.0
2016-02-19 13:40:00,77.35,77.37,77.27,77.3,78855.0,53.8688,53.8828,53.8131,53.834,78855.0
2016-02-19 13:50:00,77.3,77.38,77.29,77.36,108351.0,53.834,53.8897,53.827,53.8758,108351.0
2016-02-19 14:00:00,77.34,77.49,77.31,77.44,25254.0,53.8619,53.9663,53.841,53.9315,25254.0
2016-02-19 14:10:00,77.42,77.43,77.32,77.34,19231.0,53.9176,53.9245,53.8479,53.8619,19231.0
2016-02-19 14:20:00,77.35,77.4,77.28,77.32,40195.0,53.8688,53.9036,53.8201,53.8479,40195.0
2016-02-19 14:30:00,77.31,77.37,77.26,77.27,203893.0,53.841,53.8828,53.8061,53.8131,203893.0
2016-02-19 14:40:00,77.27,77.35,77.22,77.31,229924.0,53.8131,53.8688,53.7783,53.841,229924.0
2016-02-19 14:50:00,77.3,77.35,77.28,77.29,81052.0,53.834,53.8688,53.8201,53.827,81052.0
2016-02-19 15:00:00,77.32,77.38,77.3,77.33,33522.0,53.8479,53.8897,53.834,53.8549,33522.0
2016-02-19 15:10:00,77.32,77.39,77.32,77.32,25788.0,53.8479,53.8967,53.8479,53.8479,25788.0
2016-02-19 15:20:00,77.33,77.4,77.32,77.37,38753.0,53.8549,53.9036,53.8479,53.8828,38753.0
2016-02-19 15:30:00,77.36,77.52,77.34,77.52,51155.0,53.8758,53.9872,53.8619,53.9872,51155.0
2016-02-19 15:40:00,77.51,77.54,77.42,77.5,55591.0,53.9803,54.0011,53.9176,53.9733,55591.0
2016-02-19 15:50:00,77.52,77.59,77.49,77.57,151291.0,53.9872,54.036,53.9663,54.022,151291.0
2016-02-22 12:00:00,78.0,78.04,77.99,77.99,12000.0,54.3215,54.3494,54.3145,54.3145,12000.0
2016-02-22 12:10:00,77.98,77.99,77.83,77.86,25278.0,54.3076,54.3145,54.2031,54.224,25278.0
2016-02-22 12:20:00,77.87,78.05,77.87,78.04,25582.0,54.231,54.3563,54.231,54.3494,25582.0
2016-02-22 12:30:00,78.04,78.19,78.04,78.1,46886.0,54.3494,54.4538,54.3494,54.3911,46886.0
2016-02-22 12:40:00,78.11,78.19,78.07,78.08,23832.0,54.3981,54.4538,54.3703,54.3772,23832.0
2016-02-22 12:50:00,78.08,78.14,78.05,78.09,23425.0,54.3772,54.419,54.3563,54.3842,23425.0
2016-02-22 13:00:00,78.09,78.17,78.07,78.16,22922.0,54.3842,54.4399,54.3703,54.4329,22922.0
2016-02-22 13:10:00,78.16,78.21,78.12,78.18,26033.0,54.4329,54.4678,54.4051,54.4469,26033.0
2016-02-22 13:20:00,78.19,78.32,78.19,78.29,37379.0,54.4538,54.5444,54.4538,54.5235,37379.0
2016-02-22 13:30:00,78.26,78.35,78.22,78.32,36046.0,54.5026,54.5653,54.4747,54.5444,36046.0
2016-02-22 13:40:00,78.32,78.39,78.27,78.39,35722.0,54.5444,54.5931,54.5095,54.5931,35722.0
2016-02-22 13:50:00,78.39,78.53,78.33,78.53,69239.0,54.5931,54.6906,54.5513,54.6906,69239.0
2016-02-22 14:00:00,78.52,78.54,78.34,78.43,53896.0,54.6836,54.6976,54.5583,54.621,53896.0
2016-02-22 14:10:00,78.43,78.54,78.41,78.41,75185.0,54.621,54.6976,54.607,54.607,75185.0
2016-02-22 14:20:00,78.41,78.69,78.39,78.69,80429.0,54.607,54.802,54.5931,54.802,80429.0
2016-02-22 14:30:00,78.68,78.73,78.66,78.71,121595.0,54.7951,54.8299,54.7811,54.816,121595.0
2016-02-22 14:40:00,78.71,78.73,78.65,78.67,50879.0,54.816,54.8299,54.7742,54.7881,50879.0
2016-02-22 14:50:00,78.67,78.72,78.64,78.71,74520.0,54.7881,54.8229,54.7672,54.816,74520.0
2016-02-22 15:00:00,78.7,78.78,78.67,78.7,95489.0,54.809,54.8647,54.7881,54.809,95489.0
2016-02-22 15:10:00,78.7,78.75,78.57,78.62,153065.0,54.809,54.8438,54.7185,54.7533,153065.0
2016-02-22 15:20:00,78.62,78.7,78.58,78.61,56870.0,54.7533,54.809,54.7254,54.7463,56870.0
2016-02-22 15:30:00,78.61,78.73,78.61,78.67,78354.0,54.7463,54.8299,54.7463,54.7881,78354.0
2016-02-22 15:40:00,78.67,78.88,78.67,78.79,179278.0,54.7881,54.9344,54.7881,54.8717,179278.0
2016-02-22 15:50:00,78.79,78.82,78.75,78.8,310427.0,54.8717,54.8926,54.8438,54.8786,310427.0
2016-02-23 09:30:00,78.47,78.63,77.96,78.04,134417.0,54.6488,54.7603,54.2936,54.3494,134417.0
2016-02-23 09:40:00,78.04,78.13,77.89,78.02,92096.0,54.3494,54.412,54.2449,54.3354,92096.0
2016-02-23 09:50:00,78.03,78.33,78.01,78.28,42362.0,54.3424,54.5513,54.3285,54.5165,42362.0
2016-02-23 10:00:00,78.26,78.31,78.1,78.1,58472.0,54.5026,54.5374,54.3911,54.3911,58472.0
2016-02-23 10:10:00,78.09,78.15,77.83,77.84,81146.0,54.3842,54.426,54.2031,54.2101,81146.0
2016-02-23 10:20:00,77.84,77.91,77.8,77.82,106553.0,54.2101,54.2588,54.1822,54.1961,106553.0
2016-02-23 10:30:00,77.81,77.92,77.79,77.81,76717.0,54.1892,54.2658,54.1753,54.1892,76717.0
2016-02-23 10:40:00,77.8,77.83,77.69,77.76,105522.0,54.1822,54.2031,54.1056,54.1544,105522.0
2016-02-23 10:50:00,77.75,78.01,77.74,78.0,56555.0,54.1474,54.3285,54.1404,54.3215,56555.0
2016-02-23 11:00:00,77.99,78.16,77.98,78.05,47893.0,54.3145,54.4329,54.3076,54.3563,47893.0
2016-02-23 11:10:00,78.07,78.34,78.07,78.25,32246.0,54.3703,54.5583,54.3703,54.4956,32246.0
2016-02-23 11:20:00,78.25,78.35,78.21,78.3,32868.0,54.4956,54.5653,54.4678,54.5304,32868.0
2016-02-23 11:30:00,78.3,78.32,78.17,78.25,93564.0,54.5304,54.5444,54.4399,54.4956,93564.0
2016-02-23 11:40:00,78.25,78.28,78.17,78.25,55737.0,54.4956,54.5165,54.4399,54.4956,55737.0
2016-02-23 11:50:00,78.26,78.28,78.21,78.26,37529.0,54.5026,54.5165,54.4678,54.5026,37529.0
2016-02-23 12:00:00,78.25,78.36,78.23,78.3,26609.0,54.4956,54.5722,54.4817,54.5304,26609.0
2016-02-23 12:10:00,78.31,78.31,78.21,78.22,21074.0,54.5374,54.5374,54.4678,54.4747,21074.0
2016-02-23 12:20:00,78.23,78.29,78.2,78.26,30792.0,54.4817,54.5235,54.4608,54.5026,30792.0
2016-02-23 12:30:00,78.27,78.34,78.2,78.25,36933.0,54.5095,54.5583,54.4608,54.4956,36933.0
2016-02-23 12:40:00,78.25,78.36,78.25,78.35,34650.0,54.4956,54.5722,54.4956,54.5653,34650.0
2016-02-23 12:50:00,78.34,78.4,78.29,78.4,23025.0,54.5583,54.6001,54.5235,54.6001,23025.0
2016-02-23 13:00:00,78.38,78.43,78.35,78.41,24582.0,54.5861,54.621,54.5653,54.607,24582.0
2016-02-23 13:10:00,78.41,78.43,78.32,78.4,27566.0,54.607,54.621,54.5444,54.6001,27566.0
2016-02-23 13:20:00,78.39,78.43,78.33,78.42,74763.0,54.5931,54.621,54.5513,54.614,74763.0
2016-02-23 13:30:00,78.41,78.48,78.27,78.28,138503.0,54.607,54.6558,54.5095,54.5165,138503.0
2016-02-23 13:40:00,78.27,78.29,78.21,78.23,28798.0,54.5095,54.5235,54.4678,54.4817,28798.0
2016-02-23 13:50:00,78.23,78.29,78.19,78.23,18539.0,54.4817,54.5235,54.4538,54.4817,18539.0
2016-02-23 14:00:00,78.24,78.35,78.23,78.32,56596.0,54.4886,54.5653,54.4817,54.5444,56596.0
2016-02-23 14:10:00,78.33,78.41,78.26,78.41,16795.0,54.5513,54.607,54.5026,54.607,16795.0
2016-02-23 14:20:00,78.42,78.46,78.34,78.34,21278.0,54.614,54.6419,54.5583,54.5583,21278.0
2016-02-23 14:30:00,78.34,78.35,78.2,78.22,27900.0,54.5583,54.5653,54.4608,54.4747,27900.0
2016-02-23 14:40:00,78.22,78.36,78.21,78.35,35928.0,54.4747,54.5722,54.4678,54.5653,35928.0
2016-02-23 14:50:00,78.35,78.41,78.29,78.38,65334.0,54.5653,54.607,54.5235,54.5861,65334.0
2016-02-23 15:00:00,78.37,78.41,78.3,78.41,143540.0,54.5792,54.607,54.5304,54.607,143540.0
2016-02-23 15:10:00,78.4,78.47,78.38,78.47,121350.0,54.6001,54.6488,54.5861,54.6488,121350.0
2016-02-23 15:20:00,78.46,78.62,78.45,78.59,154559.0,54.6419,54.7533,54.6349,54.7324,154559.0
2016-02-23 15:30:00,78.58,78.86,78.58,78.86,141677.0,54.7254,54.9204,54.7254,54.9204,141677.0
2016-02-23 15:40:00,78.86,78.94,78.79,78.9,339382.0,54.9204,54.9761,54.8717,54.9483,339382.0
2016-02-23 15:50:00,78.9,78.9,78.72,78.73,549419.0,54.9483,54.9483,54.8229,54.8299,549419.0
2016-02-24 09:30:00,78.05,78.39,77.91,78.22,110026.0,54.3563,54.5931,54.2588,54.4747,110026.0
2016-02-24 09:40:00,78.26,78.51,78.15,78.26,97256.0,54.5026,54.6767,54.426,54.5026,97256.0
2016-02-24 09:50:00,78.24,78.58,78.15,78.41,65041.0,54.4886,54.7254,54.426,54.607,65041.0
2016-02-24 10:00:00,78.4,78.53,78.26,78.47,86134.0,54.6001,54.6906,54.5026,54.6488,86134.0
2016-02-24 10:10:00,78.48,78.58,78.45,78.48,105891.0,54.6558,54.7254,54.6349,54.6558,105891.0
2016-02-24 10:20:00,78.49,78.6,78.31,78.36,94216.0,54.6628,54.7394,54.5374,54.5722,94216.0
2016-02-24 10:30:00,78.36,78.53,78.14,78.49,76325.0,54.5722,54.6906,54.419,54.6628,76325.0
2016-02-24 10:40:00,78.5,78.6,78.4,78.41,75239.0,54.6697,54.7394,54.6001,54.607,75239.0
2016-02-24 10:50:00,78.43,78.43,78.32,78.38,79988.0,54.621,54.621,54.5444,54.5861,79988.0
2016-02-24 11:00:00,78.38,78.38,78.08,78.12,72595.0,54.5861,54.5861,54.3772,54.4051,72595.0
2016-02-24 11:10:00,78.13,78.18,78.02,78.09,91384.0,54.412,54.4469,54.3354,54.3842,91384.0
2016-02-24 11:20:00,78.09,78.12,77.96,78.05,70020.0,54.3842,54.4051,54.2936,54.3563,70020.0
2016-02-24 11:30:00,78.05,78.13,78.04,78.09,82630.0,54.3563,54.412,54.3494,54.3842,82630.0
2016-02-24 11:40:00,78.11,78.45,78.1,78.45,51377.0,54.3981,54.6349,54.3911,54.6349,51377.0
2016-02-24 11:50:00,78.44,78.56,78.44,78.5,40352.0,54.6279,54.7115,54.6279,54.6697,40352.0
2016-02-24 12:00:00,78.51,78.65,78.45,78.64,50505.0,54.6767,54.7742,54.6349,54.7672,50505.0
2016-02-24 12:10:00,78.64,78.68,78.55,78.55,71458.0,54.7672,54.7951,54.7045,54.7045,71458.0
2016-02-24 12:20:00,78.55,78.61,78.35,78.35,60537.0,54.7045,54.7463,54.5653,54.5653,60537.0
2016-02-24 12:30:00,78.36,78.37,78.21,78.24,76549.0,54.5722,54.5792,54.4678,54.4886,76549.0
2016-02-24 12:40:00,78.24,78.33,78.18,78.3,62581.0,54.4886,54.5513,54.4469,54.5304,62581.0
2016-02-24 12:50:00,78.3,78.35,78.26,78.33,46926.0,54.5304,54.5653,54.5026,54.5513,46926.0
2016-02-24 13:00:00,78.33,78.6,78.33,78.59,46872.0,54.5513,54.7394,54.5513,54.7324,46872.0
2016-02-24 13:10:00,78.59,78.62,78.38,78.38,39516.0,54.7324,54.7533,54.5861,54.5861,39516.0
2016-02-24 13:20:00,78.38,78.47,78.38,78.42,37178.0,54.5861,54.6488,54.5861,54.614,37178.0
2016-02-24 13:30:00,78.43,78.45,78.22,78.25,48818.0,54.621,54.6349,54.4747,54.4956,48818.0
2016-02-24 13:40:00,78.25,78.35,78.23,78.24,36202.0,54.4956,54.5653,54.4817,54.4886,36202.0
2016-02-24 13:50:00,78.25,78.32,78.23,78.25,44995.0,54.4956,54.5444,54.4817,54.4956,44995.0
2016-02-24 14:00:00,78.26,78.51,78.23,78.51,48951.0,54.5026,54.6767,54.4817,54.6767,48951.0
2016-02-24 14:10:00,78.51,78.64,78.5,78.57,41172.0,54.6767,54.7672,54.6697,54.7185,41172.0
2016-02-24 14:20:00,78.55,78.85,78.52,78.77,55274.0,54.7045,54.9135,54.6836,54.8578,55274.0
2016-02-24 14:30:00,78.77,78.92,78.76,78.9,51314.0,54.8578,54.9622,54.8508,54.9483,51314.0
2016-02-24 14:40:00,78.9,79.0,78.88,78.99,65137.0,54.9483,55.0179,54.9344,55.011,65137.0
2016-02-24 14:50:00,78.99,79.02,78.79,78.83,62861.0,55.011,55.0319,54.8717,54.8995,62861.0
2016-02-24 15:00:00,78.84,79.15,78.84,79.13,84662.0,54.9065,55.1224,54.9065,55.1085,84662.0
2016-02-24 15:10:00,79.13,79.31,79.13,79.26,87772.0,55.1085,55.2338,55.1085,55.199,87772.0
2016-02-24 15:20:00,79.28,79.41,79.23,79.33,80977.0,55.2129,55.3035,55.1781,55.2478,80977.0
2016-02-24 15:30:00,79.32,79.35,79.18,79.25,103387.0,55.2408,55.2617,55.1433,55.192,103387.0
2016-02-24 15:40:00,79.25,79.27,79.07,79.07,121507.0,55.192,55.206,55.0667,55.0667,121507.0
2016-02-24 15:50:00,79.07,79.43,79.07,79.43,273579.0,55.0667,55.3174,55.0667,55.3174,273579.0
2016-02-25 09:30:00,79.48,79.48,78.8,78.92,187381.0,55.3522,55.3522,54.8786,54.9622,187381.0
2016-02-25 09:40:00,78.9,78.94,78.56,78.83,181478.0,54.9483,54.9761,54.7115,54.8995,181478.0
2016-02-25 09:50:00,78.82,78.97,78.79,78.85,70092.0,54.8926,54.997,54.8717,54.9135,70092.0
2016-02-25 10:00:00,78.83,78.95,78.78,78.85,117700.0,54.8995,54.9831,54.8647,54.9135,117700.0
2016-02-25 10:10:00,78.85,79.03,78.78,78.97,151350.0,54.9135,55.0388,54.8647,54.997,151350.0
2016-02-25 10:20:00,78.96,79.03,78.87,79.0,67005.0,54.9901,55.0388,54.9274,55.0179,67005.0
2016-02-25 10:30:00,78.99,79.16,78.91,79.13,105344.0,55.011,55.1294,54.9553,55.1085,105344.0
2016-02-25 10:40:00,79.14,79.28,79.14,79.23,33193.0,55.1154,55.2129,55.1154,55.1781,33193.0
2016-02-25 10:50:00,79.26,79.28,78.92,78.92,53463.0,55.199,55.2129,54.9622,54.9622,53463.0
2016-02-25 11:00:00,78.89,79.13,78.86,79.12,79437.0,54.9413,55.1085,54.9204,55.1015,79437.0
2016-02-25 11:10:00,79.13,79.13,79.03,79.07,31414.0,55.1085,55.1085,55.0388,55.0667,31414.0
2016-02-25 11:20:00,79.06,79.12,79.0,79.09,36049.0,55.0597,55.1015,55.0179,55.0806,36049.0
2016-02-25 11:30:00,79.08,79.14,78.99,79.0,37435.0,55.0736,55.1154,55.011,55.0179,37435.0
2016-02-25 11:40:00,79.01,79.05,78.92,78.94,48571.0,55.0249,55.0528,54.9622,54.9761,48571.0
2016-02-25 11:50:00,78.94,79.18,78.93,79.13,30129.0,54.9761,55.1433,54.9692,55.1085,30129.0
2016-02-25 12:00:00,79.16,79.21,79.11,79.14,38584.0,55.1294,55.1642,55.0945,55.1154,38584.0
2016-02-25 12:10:00,79.14,79.19,79.07,79.09,20307.0,55.1154,55.1503,55.0667,55.0806,20307.0
2016-02-25 12:20:00,79.08,79.11,79.02,79.08,19478.0,55.0736,55.0945,55.0319,55.0736,19478.0
2016-02-25 12:30:00,79.06,79.08,78.95,78.97,25749.0,55.0597,55.0736,54.9831,54.997,25749.0
2016-02-25 12:40:00,78.97,79.1,78.92,79.1,101404.0,54.997,55.0876,54.9622,55.0876,101404.0
2016-02-25 12:50:00,79.1,79.15,79.03,79.05,122224.0,55.0876,55.1224,55.0388,55.0528,122224.0
2016-02-25 13:00:00,79.04,79.06,78.96,78.99,86510.0,55.0458,55.0597,54.9901,55.011,86510.0
2016-02-25 13:10:00,79.01,79.13,78.96,79.11,31021.0,55.0249,55.1085,54.9901,55.0945,31021.0
2016-02-25 13:20:00,79.12,79.15,79.05,79.13,27754.0,55.1015,55.1224,55.0528,55.1085,27754.0
2016-02-25 13:30:00,79.13,79.2,79.12,79.17,30841.0,55.1085,55.1572,55.1015,55.1363,30841.0
2016-02-25 13:40:00,79.2,79.25,79.15,79.22,28380.0,55.1572,55.192,55.1224,55.1711,28380.0
2016-02-25 13:50:00,79.23,79.31,79.15,79.16,31631.0,55.1781,55.2338,55.1224,55.1294,31631.0
2016-02-25 14:00:00,79.19,79.21,79.1,79.21,47444.0,55.1503,55.1642,55.0876,55.1642,47444.0
2016-02-25 14:10:00,79.21,79.34,79.2,79.33,35839.0,55.1642,55.2547,55.1572,55.2478,35839.0
2016-02-25 14:20:00,79.35,79.35,79.21,79.24,30254.0,55.2617,55.2617,55.1642,55.1851,30254.0
2016-02-25 14:30:00,79.24,79.24,79.12,79.19,43176.0,55.1851,55.1851,55.1015,55.1503,43176.0
2016-02-25 14:40:00,79.2,79.2,79.13,79.17,32858.0,55.1572,55.1572,55.1085,55.1363,32858.0
2016-02-25 14:50:00,79.18,79.2,79.12,79.15,44643.0,55.1433,55.1572,55.1015,55.1224,44643.0
2016-02-25 15:00:00,79.16,79.39,79.12,79.39,43117.0,55.1294,55.2895,55.1015,55.2895,43117.0
2016-02-25 15:10:00,79.4,79.4,79.32,79.34,42745.0,55.2965,55.2965,55.2408,55.2547,42745.0
2016-02-25 15:20:00,79.35,79.4,79.3,79.36,102418.0,55.2617,55.2965,55.2269,55.2686,102418.0
2016-02-25 15:30:00,79.37,79.49,79.35,79.48,63260.0,55.2756,55.3592,55.2617,55.3522,63260.0
2016-02-25 15:40:00,79.48,79.7,79.47,79.7,97942.0,55.3522,55.5054,55.3453,55.5054,97942.0
2016-02-25 15:50:00,79.7,79.94,79.67,79.92,354481.0,55.5054,55.6726,55.4845,55.6586,354481.0
2016-02-26 09:30:00,79.99,80.05,79.75,79.78,129532.0,55.7074,55.7492,55.5403,55.5611,129532.0
2016-02-26 09:40:00,79.8,79.89,79.7,79.76,65282.0,55.5751,55.6378,55.5054,55.5472,65282.0
2016-02-26 09:50:00,79.76,79.76,79.57,79.57,63597.0,55.5472,55.5472,55.4149,55.4149,63597.0
2016-02-26 10:00:00,79.6,79.6,79.28,79.31,138270.0,55.4358,55.4358,55.2129,55.2338,138270.0
2016-02-26 10:10:00,79.3,79.43,79.23,79.26,97628.0,55.2269,55.3174,55.1781,55.199,97628.0
2016-02-26 10:20:00,79.27,79.41,79.08,79.38,78408.0,55.206,55.3035,55.0736,55.2826,78408.0
2016-02-26 10:30:00,79.39,79.75,79.38,79.75,69602.0,55.2895,55.5403,55.2826,55.5403,69602.0
2016-02-26 10:40:00,79.74,79.75,79.63,79.72,96571.0,55.5333,55.5403,55.4567,55.5194,96571.0
2016-02-26 10:50:00,79.72,79.73,79.52,79.65,60036.0,55.5194,55.5263,55.3801,55.4706,60036.0
2016-02-26 11:00:00,79.66,79.7,79.47,79.47,63779.0,55.4776,55.5054,55.3453,55.3453,63779.0
2016-02-26 11:10:00,79.47,79.74,79.46,79.65,43865.0,55.3453,55.5333,55.3383,55.4706,43865.0
2016-02-26 11:20:00,79.65,79.66,79.3,79.31,74576.0,55.4706,55.4776,55.2269,55.2338,74576.0
2016-02-26 11:30:00,79.29,79.32,79.15,79.17,73691.0,55.2199,55.2408,55.1224,55.1363,73691.0
2016-02-26 11:40:00,79.17,79.2,79.07,79.12,46849.0,55.1363,55.1572,55.0667,55.1015,46849.0
2016-02-26 11:50:00,79.1,79.21,78.98,79.02,81444.0,55.0876,55.1642,55.004,55.0319,81444.0
2016-02-26 12:00:00,79.02,79.07,78.89,79.01,71730.0,55.0319,55.0667,54.9413,55.0249,71730.0
2016-02-26 12:10:00,79.03,79.11,78.87,79.07,66366.0,55.0388,55.0945,54.9274,55.0667,66366.0
2016-02-26 12:20:00,79.06,79.12,78.99,79.0,64978.0,55.0597,55.1015,55.011,55.0179,64978.0
2016-02-26 12:30:00,79.01,79.18,78.98,79.1,36706.0,55.0249,55.1433,55.004,55.0876,36706.0
2016-02-26 12:40:00,79.11,79.16,79.03,79.09,28645.0,55.0945,55.1294,55.0388,55.0806,28645.0
2016-02-26 12:50:00,79.09,79.39,79.07,79.33,45700.0,55.0806,55.2895,55.0667,55.2478,45700.0
2016-02-26 13:00:00,79.33,79.34,79.22,79.22,23637.0,55.2478,55.2547,55.1711,55.1711,23637.0
2016-02-26 13:10:00,79.21,79.22,79.07,79.14,55715.0,55.1642,55.1711,55.0667,55.1154,55715.0
2016-02-26 13:20:00,79.13,79.18,79.02,79.14,40807.0,55.1085,55.1433,55.0319,55.1154,40807.0
2016-02-26 13:30:00,79.14,79.23,79.06,79.22,52472.0,55.1154,55.1781,55.0597,55.1711,52472.0
2016-02-26 13:40:00,79.22,79.32,79.14,79.17,45931.0,55.1711,55.2408,55.1154,55.1363,45931.0
2016-02-26 13:50:00,79.17,79.43,79.13,79.39,414267.0,55.1363,55.3174,55.1085,55.2895,414267.0
2016-02-26 14:00:00,79.4,79.55,79.35,79.39,65766.0,55.2965,55.401,55.2617,55.2895,65766.0
2016-02-26 14:10:00,79.39,79.56,79.3,79.52,35604.0,55.2895,55.4079,55.2269,55.3801,35604.0
2016-02-26 14:20:00,79.51,79.64,79.41,79.57,33802.0,55.3731,55.4636,55.3035,55.4149,33802.0
2016-02-26 14:30:00,79.59,79.64,79.35,79.35,39930.0,55.4288,55.4636,55.2617,55.2617,39930.0
2016-02-26 14:40:00,79.37,79.53,79.35,79.47,52565.0,55.2756,55.387,55.2617,55.3453,52565.0
2016-02-26 14:50:00,79.48,79.61,79.42,79.54,111076.0,55.3522,55.4428,55.3104,55.394,111076.0
2016-02-26 15:00:00,79.55,79.89,79.54,79.87,75377.0,55.401,55.6378,55.394,55.6238,75377.0
2016-02-26 15:10:00,79.85,79.9,79.64,79.67,94589.0,55.6099,55.6447,55.4636,55.4845,94589.0
2016-02-26 15:20:00,79.67,79.74,79.63,79.67,92589.0,55.4845,55.5333,55.4567,55.4845,92589.0
2016-02-26 15:30:00,79.68,79.75,79.64,79.64,60030.0,55.4915,55.5403,55.4636,55.4636,60030.0
2016-02-26 15:40:00,79.64,79.76,79.62,79.71,77253.0,55.4636,55.5472,55.4497,55.5124,77253.0
2016-02-26 15:50:00,79.72,79.8,79.54,79.55,338132.0,55.5194,55.5751,55.394,55.401,338132.0
2016-02-29 09:30:00,79.35,79.57,79.04,79.04,56107.0,55.2617,55.4149,55.0458,55.0458,56107.0
2016-02-29 09:40:00,79.07,79.19,78.91,79.02,53278.0,55.0667,55.1503,54.9553,55.0319,53278.0
2016-02-29 09:50:00,79.05,79.11,78.93,78.93,42034.0,55.0528,55.0945,54.9692,54.9692,42034.0
2016-02-29 10:00:00,78.92,78.96,78.8,78.8,32649.0,54.9622,54.9901,54.8786,54.8786,32649.0
2016-02-29 10:10:00,78.8,79.02,78.8,78.84,24011.0,54.8786,55.0319,54.8786,54.9065,24011.0
2016-02-29 10:20:00,78.84,79.0,78.79,78.83,62609.0,54.9065,55.0179,54.8717,54.8995,62609.0
2016-02-29 10:30:00,78.85,78.99,78.85,78.99,32248.0,54.9135,55.011,54.9135,55.011,32248.0
2016-02-29 10:40:00,78.99,79.19,78.94,79.1,33458.0,55.011,55.1503,54.9761,55.0876,33458.0
2016-02-29 10:50:00,79.11,79.47,79.1,79.36,99969.0,55.0945,55.3453,55.0876,55.2686,99969.0
2016-02-29 11:00:00,79.37,79.56,79.35,79.46,42914.0,55.2756,55.4079,55.2617,55.3383,42914.0
2016-02-29 11:10:00,79.48,79.64,79.48,79.59,19992.0,55.3522,55.4636,55.3522,55.4288,19992.0
2016-02-29 11:20:00,79.59,79.72,79.57,79.62,32373.0,55.4288,55.5194,55.4149,55.4497,32373.0
2016-02-29 11:30:00,79.61,79.9,79.59,79.83,44137.0,55.4428,55.6447,55.4288,55.596,44137.0
2016-02-29 11:40:00,79.83,79.91,79.78,79.88,27111.0,55.596,55.6517,55.5611,55.6308,27111.0
2016-02-29 11:50:00,79.88,79.93,79.85,79.89,38626.0,55.6308,55.6656,55.6099,55.6378,38626.0
2016-02-29 12:00:00,79.88,79.88,79.74,79.8,29704.0,55.6308,55.6308,55.5333,55.5751,29704.0
2016-02-29 12:10:00,79.8,79.83,79.73,79.78,34541.0,55.5751,55.596,55.5263,55.5611,34541.0
2016-02-29 12:20:00,79.79,79.82,79.52,79.59,30340.0,55.5681,55.589,55.3801,55.4288,30340.0
2016-02-29 12:30:00,79.57,79.59,79.46,79.47,24189.0,55.4149,55.4288,55.3383,55.3453,24189.0
2016-02-29 12:40:00,79.49,79.56,79.49,79.51,37336.0,55.3592,55.4079,55.3592,55.3731,37336.0
2016-02-29 12:50:00,79.53,79.68,79.49,79.68,29688.0,55.387,55.4915,55.3592,55.4915,29688.0
2016-02-29 13:00:00,79.67,79.72,79.65,79.69,10510.0,55.4845,55.5194,55.4706,55.4985,10510.0
2016-02-29 13:10:00,79.71,79.71,79.59,79.67,17485.0,55.5124,55.5124,55.4288,55.4845,17485.0
2016-02-29 13:20:00,79.67,79.75,79.63,79.63,23134.0,55.4845,55.5403,55.4567,55.4567,23134.0
2016-02-29 13:30:00,79.63,79.73,79.59,79.71,15477.0,55.4567,55.5263,55.4288,55.5124,15477.0
2016-02-29 13:40:00,79.72,79.75,79.68,79.73,20335.0,55.5194,55.5403,55.4915,55.5263,20335.0
2016-02-29 13:50:00,79.74,79.76,79.71,79.73,13937.0,55.5333,55.5472,55.5124,55.5263,13937.0
2016-02-29 14:00:00,79.74,79.78,79.66,79.69,45215.0,55.5333,55.5611,55.4776,55.4985,45215.0
2016-02-29 14:10:00,79.71,79.74,79.61,79.62,99667.0,55.5124,55.5333,55.4428,55.4497,99667.0
2016-02-29 14:20:00,79.61,79.62,79.46,79.62,27291.0,55.4428,55.4497,55.3383,55.4497,27291.0
2016-02-29 14:30:00,79.62,79.71,79.56,79.67,49541.0,55.4497,55.5124,55.4079,55.4845,49541.0
2016-02-29 14:40:00,79.65,79.67,79.42,79.53,28105.0,55.4706,55.4845,55.3104,55.387,28105.0
2016-02-29 14:50:00,79.53,79.63,79.44,79.53,30051.0,55.387,55.4567,55.3244,55.387,30051.0
2016-02-29 15:00:00,79.51,79.55,79.27,79.3,212470.0,55.3731,55.401,55.206,55.2269,212470.0
2016-02-29 15:10:00,79.3,79.33,79.2,79.22,63068.0,55.2269,55.2478,55.1572,55.1711,63068.0
2016-02-29 15:20:00,79.24,79.33,79.23,79.33,195368.0,55.1851,55.2478,55.1781,55.2478,195368.0
2016-02-29 15:30:00,79.31,79.32,79.17,79.28,68763.0,55.2338,55.2408,55.1363,55.2129,68763.0
2016-02-29 15:40:00,79.28,79.31,79.15,79.29,69746.0,55.2129,55.2338,55.1224,55.2199,69746.0
2016-02-29 15:50:00,79.28,79.33,78.88,78.92,366559.0,55.2129,55.2478,54.9344,54.9622,366559.0
2016-03-01 09:30:00,79.92,80.06,79.52,79.93,120641.0,55.6586,55.7561,55.3801,55.6656,120641.0
2016-03-01 09:40:00,79.88,79.97,79.71,79.95,60223.0,55.6308,55.6935,55.5124,55.6795,60223.0
2016-03-01 09:50:00,79.95,80.0,79.88,80.0,89907.0,55.6795,55.7144,55.6308,55.7144,89907.0
2016-03-01 10:00:00,80.0,80.27,79.94,80.01,187754.0,55.7144,55.9024,55.6726,55.7213,187754.0
2016-03-01 10:10:00,80.02,80.1,79.82,79.93,84687.0,55.7283,55.784,55.589,55.6656,84687.0
2016-03-01 10:20:00,79.91,80.23,79.88,80.05,97438.0,55.6517,55.8745,55.6308,55.7492,97438.0
2016-03-01 10:30:00,80.05,80.23,80.0,80.14,74845.0,55.7492,55.8745,55.7144,55.8119,74845.0
2016-03-01 10:40:00,80.15,80.19,79.97,80.01,52622.0,55.8188,55.8467,55.6935,55.7213,52622.0
2016-03-01 10:50:00,80.01,80.09,79.87,79.92,37821.0,55.7213,55.777,55.6238,55.6586,37821.0
2016-03-01 11:00:00,79.92,79.98,79.87,79.96,34091.0,55.6586,55.7004,55.6238,55.6865,34091.0
2016-03-01 11:10:00,79.93,80.05,79.93,79.98,43809.0,55.6656,55.7492,55.6656,55.7004,43809.0
2016-03-01 11:20:00,80.0,80.02,79.95,79.98,38368.0,55.7144,55.7283,55.6795,55.7004,38368.0
2016-03-01 11:30:00,79.97,80.04,79.94,80.04,29252.0,55.6935,55.7422,55.6726,55.7422,29252.0
2016-03-01 11:40:00,80.04,80.17,80.04,80.12,38980.0,55.7422,55.8328,55.7422,55.7979,38980.0
2016-03-01 11:50:00,80.13,80.26,80.1,80.13,66096.0,55.8049,55.8954,55.784,55.8049,66096.0
2016-03-01 12:00:00,80.14,80.44,80.1,80.33,190629.0,55.8119,56.0208,55.784,55.9442,190629.0
2016-03-01 12:10:00,80.34,80.37,80.16,80.31,73341.0,55.9511,55.972,55.8258,55.9303,73341.0
2016-03-01 12:20:00,80.32,80.34,80.21,80.27,68373.0,55.9372,55.9511,55.8606,55.9024,68373.0
2016-03-01 12:30:00,80.29,80.37,80.15,80.26,111488.0,55.9163,55.972,55.8188,55.8954,111488.0
2016-03-01 12:40:00,80.25,80.38,80.22,80.3,80378.0,55.8885,55.979,55.8676,55.9233,80378.0
2016-03-01 12:50:00,80.31,80.41,80.22,80.25,51242.0,55.9303,55.9999,55.8676,55.8885,51242.0
2016-03-01 13:00:00,80.25,80.26,80.15,80.25,29872.0,55.8885,55.8954,55.8188,55.8885,29872.0
2016-03-01 13:10:00,80.24,80.32,80.19,80.24,70535.0,55.8815,55.9372,55.8467,55.8815,70535.0
2016-03-01 13:20:00,80.23,80.36,80.2,80.25,52177.0,55.8745,55.9651,55.8536,55.8885,52177.0
2016-03-01 13:30:00,80.26,80.3,80.19,80.23,46211.0,55.8954,55.9233,55.8467,55.8745,46211.0
2016-03-01 13:40:00,80.22,80.26,80.2,80.25,62816.0,55.8676,55.8954,55.8536,55.8885,62816.0
2016-03-01 13:50:00,80.26,80.29,80.14,80.28,77202.0,55.8954,55.9163,55.8119,55.9094,77202.0
2016-03-01 14:00:00,80.28,80.39,80.26,80.38,83652.0,55.9094,55.986,55.8954,55.979,83652.0
2016-03-01 14:10:00,80.39,80.39,80.24,80.27,71548.0,55.986,55.986,55.8815,55.9024,71548.0
2016-03-01 14:20:00,80.28,80.31,80.14,80.24,74018.0,55.9094,55.9303,55.8119,55.8815,74018.0
2016-03-01 14:30:00,80.24,80.26,80.17,80.21,46895.0,55.8815,55.8954,55.8328,55.8606,46895.0
2016-03-01 14:40:00,80.21,80.39,80.21,80.38,79693.0,55.8606,55.986,55.8606,55.979,79693.0
2016-03-01 14:50:00,80.39,80.48,80.3,80.4,116970.0,55.986,56.0486,55.9233,55.9929,116970.0
2016-03-01 15:00:00,80.4,80.54,80.37,80.52,100812.0,55.9929,56.0904,55.972,56.0765,100812.0
2016-03-01 15:10:00,80.52,80.55,80.41,80.44,83340.0,56.0765,56.0974,55.9999,56.0208,83340.0
2016-03-01 15:20:00,80.44,80.46,80.33,80.37,73492.0,56.0208,56.0347,55.9442,55.972,73492.0
2016-03-01 15:30:00,80.37,80.39,80.26,80.26,56848.0,55.972,55.986,55.8954,55.8954,56848.0
2016-03-01 15:40:00,80.26,80.34,80.2,80.2,233809.0,55.8954,55.9511,55.8536,55.8536,233809.0
2016-03-01 15:50:00,80.24,80.4,80.18,80.35,541932.0,55.8815,55.9929,55.8397,55.9581,541932.0
2016-03-02 09:30:00,80.3,80.49,79.89,80.07,117798.0,55.9233,56.0556,55.6378,55.7631,117798.0
2016-03-02 09:40:00,80.05,80.05,79.35,79.4,161877.0,55.7492,55.7492,55.2617,55.2965,161877.0
2016-03-02 09:50:00,79.39,79.57,79.34,79.42,79875.0,55.2895,55.4149,55.2547,55.3104,79875.0
2016-03-02 10:00:00,79.4,79.46,79.21,79.34,157382.0,55.2965,55.3383,55.1642,55.2547,157382.0
2016-03-02 10:10:00,79.35,79.48,79.32,79.41,143184.0,55.2617,55.3522,55.2408,55.3035,143184.0
2016-03-02 10:20:00,79.42,79.42,79.03,79.06,114181.0,55.3104,55.3104,55.0388,55.0597,114181.0
2016-03-02 10:30:00,79.06,79.14,78.87,78.9,86727.0,55.0597,55.1154,54.9274,54.9483,86727.0
2016-03-02 10:40:00,78.89,78.9,78.76,78.81,97814.0,54.9413,54.9483,54.8508,54.8856,97814.0
2016-03-02 10:50:00,78.81,79.07,78.63,79.01,167472.0,54.8856,55.0667,54.7603,55.0249,167472.0
2016-03-02 11:00:00,79.0,79.11,79.0,79.05,65028.0,55.0179,55.0945,55.0179,55.0528,65028.0
2016-03-02 11:10:00,79.05,79.14,78.9,78.91,83049.0,55.0528,55.1154,54.9483,54.9553,83049.0
2016-03-02 11:20:00,78.91,79.03,78.88,79.01,58739.0,54.9553,55.0388,54.9344,55.0249,58739.0
2016-03-02 11:30:00,79.01,79.33,79.01,79.33,112338.0,55.0249,55.2478,55.0249,55.2478,112338.0
2016-03-02 11:40:00,79.33,79.45,79.25,79.44,52592.0,55.2478,55.3313,55.192,55.3244,52592.0
2016-03-02 11:50:00,79.44,79.46,79.31,79.34,41011.0,55.3244,55.3383,55.2338,55.2547,41011.0
2016-03-02 12:00:00,79.32,79.38,79.3,79.37,67077.0,55.2408,55.2826,55.2269,55.2756,67077.0
2016-03-02 12:10:00,79.37,79.38,79.3,79.33,47188.0,55.2756,55.2826,55.2269,55.2478,47188.0
2016-03-02 12:20:00,79.33,79.35,79.26,79.27,33828.0,55.2478,55.2617,55.199,55.206,33828.0
2016-03-02 12:30:00,79.27,79.34,79.24,79.29,60151.0,55.206,55.2547,55.1851,55.2199,60151.0
2016-03-02 12:40:00,79.29,79.46,79.29,79.31,73106.0,55.2199,55.3383,55.2199,55.2338,73106.0
2016-03-02 12:50:00,79.3,79.34,79.25,79.3,54420.0,55.2269,55.2547,55.192,55.2269,54420.0
2016-03-02 13:00:00,79.3,79.34,79.28,79.33,48252.0,55.2269,55.2547,55.2129,55.2478,48252.0
2016-03-02 13:10:00,79.33,79.61,79.32,79.35,116219.0,55.2478,55.4428,55.2408,55.2617,116219.0
2016-03-02 13:20:00,79.36,79.54,79.35,79.53,57456.0,55.2686,55.394,55.2617,55.387,57456.0
2016-03-02 13:30:00,79.52,79.52,79.33,79.34,40516.0,55.3801,55.3801,55.2478,55.2547,40516.0
2016-03-02 13:40:00,79.35,79.44,79.34,79.37,65492.0,55.2617,55.3244,55.2547,55.2756,65492.0
2016-03-02 13:50:00,79.36,79.53,79.34,79.38,40337.0,55.2686,55.387,55.2547,55.2826,40337.0
2016-03-02 14:00:00,79.39,79.43,79.22,79.24,34842.0,55.2895,55.3174,55.1711,55.1851,34842.0
2016-03-02 14:10:00,79.23,79.29,79.21,79.24,40378.0,55.1781,55.2199,55.1642,55.1851,40378.0
2016-03-02 14:20:00,79.23,79.46,79.18,79.38,52797.0,55.1781,55.3383,55.1433,55.2826,52797.0
2016-03-02 14:30:00,79.39,79.4,79.3,79.31,49839.0,55.2895,55.2965,55.2269,55.2338,49839.0
2016-03-02 14:40:00,79.31,79.36,79.24,79.28,53797.0,55.2338,55.2686,55.1851,55.2129,53797.0
2016-03-02 14:50:00,79.27,79.27,79.18,79.2,69336.0,55.206,55.206,55.1433,55.1572,69336.0
2016-03-02 15:00:00,79.2,79.22,78.99,79.02,135389.0,55.1572,55.1711,55.011,55.0319,135389.0
2016-03-02 15:10:00,79.02,79.26,78.99,79.19,94704.0,55.0319,55.199,55.011,55.1503,94704.0
2016-03-02 15:20:00,79.17,79.35,79.17,79.25,103054.0,55.1363,55.2617,55.1363,55.192,103054.0
2016-03-02 15:30:00,79.25,79.28,79.18,79.22,94569.0,55.192,55.2129,55.1433,55.1711,94569.0
2016-03-02 15:40:00,79.21,79.29,79.2,79.29,85653.0,55.1642,55.2199,55.1572,55.2199,85653.0
2016-03-02 15:50:00,79.29,79.49,79.22,79.46,347279.0,55.2199,55.3592,55.1711,55.3383,347279.0
2016-03-03 09:30:00,79.36,79.52,78.96,78.96,70033.0,55.2686,55.3801,54.9901,54.9901,70033.0
2016-03-03 09:40:00,78.97,79.1,78.84,79.01,55285.0,54.997,55.0876,54.9065,55.0249,55285.0
2016-03-03 09:50:00,78.99,79.0,78.44,78.45,121085.0,55.011,55.0179,54.6279,54.6349,121085.0
2016-03-03 10:00:00,78.44,78.68,78.41,78.42,104464.0,54.6279,54.7951,54.607,54.614,104464.0
2016-03-03 10:10:00,78.42,78.55,78.35,78.47,68404.0,54.614,54.7045,54.5653,54.6488,68404.0
2016-03-03 10:20:00,78.46,78.53,78.33,78.38,58573.0,54.6419,54.6906,54.5513,54.5861,58573.0
2016-03-03 10:30:00,78.38,78.61,78.38,78.56,35923.0,54.5861,54.7463,54.5861,54.7115,35923.0
2016-03-03 10:40:00,78.56,78.72,78.51,78.69,34263.0,54.7115,54.8229,54.6767,54.802,34263.0
2016-03-03 10:50:00,78.69,78.75,78.57,78.57,35639.0,54.802,54.8438,54.7185,54.7185,35639.0
2016-03-03 11:00:00,78.57,78.66,78.57,78.63,43838.0,54.7185,54.7811,54.7185,54.7603,43838.0
2016-03-03 11:10:00,78.63,78.8,78.61,78.79,49417.0,54.7603,54.8786,54.7463,54.8717,49417.0
2016-03-03 11:20:00,78.77,78.77,78.53,78.53,41725.0,54.8578,54.8578,54.6906,54.6906,41725.0
2016-03-03 11:30:00,78.53,78.59,78.48,78.58,23439.0,54.6906,54.7324,54.6558,54.7254,23439.0
2016-03-03 11:40:00,78.58,78.63,78.51,78.61,39894.0,54.7254,54.7603,54.6767,54.7463,39894.0
2016-03-03 11:50:00,78.6,78.77,78.57,78.75,25312.0,54.7394,54.8578,54.7185,54.8438,25312.0
2016-03-03 12:00:00,78.76,78.97,78.75,78.92,69267.0,54.8508,54.997,54.8438,54.9622,69267.0
2016-03-03 12:10:00,78.94,79.06,78.88,79.0,45058.0,54.9761,55.0597,54.9344,55.0179,45058.0
2016-03-03 12:20:00,79.02,79.14,78.99,79.04,29922.0,55.0319,55.1154,55.011,55.0458,29922.0
2016-03-03 12:30:00,79.04,79.1,78.98,79.01,59702.0,55.0458,55.0876,55.004,55.0249,59702.0
2016-03-03 12:40:00,78.99,79.01,78.83,78.84,45979.0,55.011,55.0249,54.8995,54.9065,45979.0
2016-03-03 12:50:00,78.88,78.98,78.87,78.95,24182.0,54.9344,55.004,54.9274,54.9831,24182.0
2016-03-03 13:00:00,78.95,79.15,78.94,79.1,51401.0,54.9831,55.1224,54.9761,55.0876,51401.0
2016-03-03 13:10:00,79.1,79.18,79.07,79.18,29995.0,55.0876,55.1433,55.0667,55.1433,29995.0
2016-03-03 13:20:00,79.22,79.32,79.2,79.28,27933.0,55.1711,55.2408,55.1572,55.2129,27933.0
2016-03-03 13:30:00,79.29,79.42,79.28,79.33,29711.0,55.2199,55.3104,55.2129,55.2478,29711.0
2016-03-03 13:40:00,79.34,79.39,79.28,79.36,19100.0,55.2547,55.2895,55.2129,55.2686,19100.0
2016-03-03 13:50:00,79.37,79.38,79.26,79.37,34464.0,55.2756,55.2826,55.199,55.2756,34464.0
2016-03-03 14:00:00,79.39,79.5,79.35,79.44,91487.0,55.2895,55.3661,55.2617,55.3244,91487.0
2016-03-03 14:10:00,79.43,79.52,79.41,79.46,52170.0,55.3174,55.3801,55.3035,55.3383,52170.0
2016-03-03 14:20:00,79.45,79.67,79.45,79.63,52501.0,55.3313,55.4845,55.3313,55.4567,52501.0
2016-03-03 14:30:00,79.62,79.68,79.51,79.68,37356.0,55.4497,55.4915,55.3731,55.4915,37356.0
2016-03-03 14:40:00,79.68,79.76,79.63,79.71,51473.0,55.4915,55.5472,55.4567,55.5124,51473.0
2016-03-03 14:50:00,79.72,79.78,79.62,79.63,48827.0,55.5194,55.5611,55.4497,55.4567,48827.0
2016-03-03 15:00:00,79.63,79.74,79.55,79.55,38635.0,55.4567,55.5333,55.401,55.401,38635.0
2016-03-03 15:10:00,79.55,79.58,79.51,79.57,44123.0,55.401,55.4219,55.3731,55.4149,44123.0
2016-03-03 15:20:00,79.56,79.67,79.54,79.67,48501.0,55.4079,55.4845,55.394,55.4845,48501.0
2016-03-03 15:30:00,79.66,79.81,79.65,79.78,58686.0,55.4776,55.582,55.4706,55.5611,58686.0
2016-03-03 15:40:00,79.78,79.92,79.77,79.92,90660.0,55.5611,55.6586,55.5542,55.6586,90660.0
2016-03-03 15:50:00,79.91,79.98,79.84,79.92,199463.0,55.6517,55.7004,55.6029,55.6586,199463.0
2016-03-04 09:30:00,80.03,80.09,79.04,79.42,97412.0,55.7353,55.777,55.0458,55.3104,97412.0
2016-03-04 09:40:00,79.42,79.57,79.27,79.28,22504.0,55.3104,55.4149,55.206,55.2129,22504.0
2016-03-04 09:50:00,79.26,79.31,79.06,79.23,62469.0,55.199,55.2338,55.0597,55.1781,62469.0
2016-03-04 10:00:00,79.22,79.39,79.11,79.37,49433.0,55.1711,55.2895,55.0945,55.2756,49433.0
2016-03-04 10:10:00,79.37,79.38,79.18,79.22,34796.0,55.2756,55.2826,55.1433,55.1711,34796.0
2016-03-04 10:20:00,79.22,79.26,79.05,79.22,56578.0,55.1711,55.199,55.0528,55.1711,56578.0
2016-03-04 10:30:00,79.22,79.34,79.16,79.31,29837.0,55.1711,55.2547,55.1294,55.2338,29837.0
2016-03-04 10:40:00,79.33,79.43,79.27,79.38,55934.0,55.2478,55.3174,55.206,55.2826,55934.0
2016-03-04 10:50:00,79.37,79.55,79.35,79.52,37097.0,55.2756,55.401,55.2617,55.3801,37097.0
2016-03-04 11:00:00,79.51,79.83,79.51,79.83,32259.0,55.3731,55.596,55.3731,55.596,32259.0
2016-03-04 11:10:00,79.86,80.01,79.79,80.0,44925.0,55.6169,55.7213,55.5681,55.7144,44925.0
2016-03-04 11:20:00,80.0,80.01,79.8,79.8,35849.0,55.7144,55.7213,55.5751,55.5751,35849.0
2016-03-04 11:30:00,79.81,79.84,79.55,79.55,27411.0,55.582,55.6029,55.401,55.401,27411.0
2016-03-04 11:40:00,79.56,79.61,79.5,79.54,35898.0,55.4079,55.4428,55.3661,55.394,35898.0
2016-03-04 11:50:00,79.54,79.66,79.53,79.66,25088.0,55.394,55.4776,55.387,55.4776,25088.0
2016-03-04 12:00:00,79.64,79.79,79.64,79.72,21707.0,55.4636,55.5681,55.4636,55.5194,21707.0
2016-03-04 12:10:00,79.71,79.74,79.55,79.57,46336.0,55.5124,55.5333,55.401,55.4149,46336.0
2016-03-04 12:20:00,79.56,79.65,79.54,79.58,35281.0,55.4079,55.4706,55.394,55.4219,35281.0
2016-03-04 12:30:00,79.59,79.65,79.57,79.59,15286.0,55.4288,55.4706,55.4149,55.4288,15286.0
2016-03-04 12:40:00,79.6,79.63,79.52,79.58,27316.0,55.4358,55.4567,55.3801,55.4219,27316.0
2016-03-04 12:50:00,79.61,79.73,79.57,79.69,10330.0,55.4428,55.5263,55.4149,55.4985,10330.0
2016-03-04 13:00:00,79.69,79.73,79.63,79.64,16631.0,55.4985,55.5263,55.4567,55.4636,16631.0
2016-03-04 13:10:00,79.64,79.66,79.59,79.61,18202.0,55.4636,55.4776,55.4288,55.4428,18202.0
2016-03-04 13:20:00,79.62,79.69,79.61,79.68,15757.0,55.4497,55.4985,55.4428,55.4915,15757.0
2016-03-04 13:30:00,79.69,79.81,79.62,79.78,23758.0,55.4985,55.582,55.4497,55.5611,23758.0
2016-03-04 13:40:00,79.78,79.92,79.78,79.91,25706.0,55.5611,55.6586,55.5611,55.6517,25706.0
2016-03-04 13:50:00,79.93,79.97,79.91,79.93,30507.0,55.6656,55.6935,55.6517,55.6656,30507.0
2016-03-04 14:00:00,79.93,79.94,79.87,79.9,21990.0,55.6656,55.6726,55.6238,55.6447,21990.0
2016-03-04 14:10:00,79.88,79.93,79.79,79.82,29077.0,55.6308,55.6656,55.5681,55.589,29077.0
2016-03-04 14:20:00,79.79,79.82,79.62,79.72,25579.0,55.5681,55.589,55.4497,55.5194,25579.0
2016-03-04 14:30:00,79.7,79.75,79.61,79.63,13732.0,55.5054,55.5403,55.4428,55.4567,13732.0
2016-03-04 14:40:00,79.62,79.63,79.45,79.55,39201.0,55.4497,55.4567,55.3313,55.401,39201.0
2016-03-04 14:50:00,79.55,79.55,79.32,79.33,29364.0,55.401,55.401,55.2408,55.2478,29364.0
2016-03-04 15:00:00,79.31,79.35,79.15,79.29,44167.0,55.2338,55.2617,55.1224,55.2199,44167.0
2016-03-04 15:10:00,79.29,79.29,79.14,79.25,44504.0,55.2199,55.2199,55.1154,55.192,44504.0
2016-03-04 15:20:00,79.26,79.43,79.21,79.41,40373.0,55.199,55.3174,55.1642,55.3035,40373.0
2016-03-04 15:30:00,79.41,79.45,79.32,79.4,47180.0,55.3035,55.3313,55.2408,55.2965,47180.0
2016-03-04 15:40:00,79.4,79.48,79.33,79.37,61949.0,55.2965,55.3522,55.2478,55.2756,61949.0
2016-03-04 15:50:00,79.38,79.48,79.34,79.45,258012.0,55.2826,55.3522,55.2547,55.3313,258012.0
2016-03-07 09:30:00,78.88,79.19,78.61,78.82,80967.0,54.9344,55.1503,54.7463,54.8926,80967.0
2016-03-07 09:40:00,78.82,79.2,78.61,79.08,101248.0,54.8926,55.1572,54.7463,55.0736,101248.0
2016-03-07 09:50:00,79.08,79.26,78.87,78.95,90657.0,55.0736,55.199,54.9274,54.9831,90657.0
2016-03-07 10:00:00,78.99,79.17,78.9,78.92,69050.0,55.011,55.1363,54.9483,54.9622,69050.0
2016-03-07 10:10:00,78.92,79.23,78.92,79.21,88148.0,54.9622,55.1781,54.9622,55.1642,88148.0
2016-03-07 10:20:00,79.2,79.25,79.06,79.09,52865.0,55.1572,55.192,55.0597,55.0806,52865.0
2016-03-07 10:30:00,79.1,79.46,79.09,79.35,60647.0,55.0876,55.3383,55.0806,55.2617,60647.0
2016-03-07 10:40:00,79.37,79.53,79.36,79.42,44808.0,55.2756,55.387,55.2686,55.3104,44808.0
2016-03-07 10:50:00,79.42,79.53,79.39,79.42,51694.0,55.3104,55.387,55.2895,55.3104,51694.0
2016-03-07 11:00:00,79.41,79.46,79.35,79.44,49666.0,55.3035,55.3383,55.2617,55.3244,49666.0
2016-03-07 11:10:00,79.44,79.51,79.4,79.47,51154.0,55.3244,55.3731,55.2965,55.3453,51154.0
2016-03-07 11:20:00,79.48,79.68,79.42,79.46,97054.0,55.3522,55.4915,55.3104,55.3383,97054.0
2016-03-07 11:30:00,79.45,79.91,79.43,79.84,113651.0,55.3313,55.6517,55.3174,55.6029,113651.0
2016-03-07 11:40:00,79.84,80.03,79.83,79.95,56236.0,55.6029,55.7353,55.596,55.6795,56236.0
2016-03-07 11:50:00,79.94,79.95,79.73,79.78,37279.0,55.6726,55.6795,55.5263,55.5611,37279.0
2016-03-07 12:00:00,79.79,79.79,79.62,79.63,45411.0,55.5681,55.5681,55.4497,55.4567,45411.0
2016-03-07 12:10:00,79.64,79.7,79.54,79.68,36466.0,55.4636,55.5054,55.394,55.4915,36466.0
2016-03-07 12:20:00,79.68,79.77,79.62,79.65,34637.0,55.4915,55.5542,55.4497,55.4706,34637.0
2016-03-07 12:30:00,79.66,79.77,79.65,79.73,101901.0,55.4776,55.5542,55.4706,55.5263,101901.0
2016-03-07 12:40:00,79.73,79.78,79.67,79.68,89921.0,55.5263,55.5611,55.4845,55.4915,89921.0
2016-03-07 12:50:00,79.68,79.71,79.59,79.63,37304.0,55.4915,55.5124,55.4288,55.4567,37304.0
2016-03-07 13:00:00,79.64,79.72,79.62,79.7,59966.0,55.4636,55.5194,55.4497,55.5054,59966.0
2016-03-07 13:10:00,79.68,79.71,79.63,79.63,36090.0,55.4915,55.5124,55.4567,55.4567,36090.0
2016-03-07 13:20:00,79.62,79.64,79.38,79.38,39188.0,55.4497,55.4636,55.2826,55.2826,39188.0
2016-03-07 13:30:00,79.39,79.39,79.15,79.23,45887.0,55.2895,55.2895,55.1224,55.1781,45887.0
2016-03-07 13:40:00,79.22,79.25,79.17,79.24,24046.0,55.1711,55.192,55.1363,55.1851,24046.0
2016-03-07 13:50:00,79.23,79.27,79.15,79.22,31477.0,55.1781,55.206,55.1224,55.1711,31477.0
2016-03-07 14:00:00,79.24,79.32,79.05,79.25,64750.0,55.1851,55.2408,55.0528,55.192,64750.0
2016-03-07 14:10:00,79.23,79.26,79.09,79.09,88072.0,55.1781,55.199,55.0806,55.0806,88072.0
2016-03-07 14:20:00,79.07,79.2,79.03,79.14,34711.0,55.0667,55.1572,55.0388,55.1154,34711.0
2016-03-07 14:30:00,79.15,79.19,78.94,79.02,33683.0,55.1224,55.1503,54.9761,55.0319,33683.0
2016-03-07 14:40:00,79.02,79.23,78.97,79.23,48439.0,55.0319,55.1781,54.997,55.1781,48439.0
2016-03-07 14:50:00,79.19,79.34,79.17,79.28,104661.0,55.1503,55.2547,55.1363,55.2129,104661.0
2016-03-07 15:00:00,79.27,79.27,79.02,79.09,65240.0,55.206,55.206,55.0319,55.0806,65240.0
2016-03-07 15:10:00,79.08,79.1,79.03,79.09,78275.0,55.0736,55.0876,55.0388,55.0806,78275.0
2016-03-07 15:20:00,79.08,79.18,79.03,79.13,63852.0,55.0736,55.1433,55.0388,55.1085,63852.0
2016-03-07 15:30:00,79.12,79.26,79.05,79.14,96139.0,55.1015,55.199,55.0528,55.1154,96139.0
2016-03-07 15:40:00,79.15,79.16,78.92,79.0,102728.0,55.1224,55.1294,54.9622,55.0179,102728.0
2016-03-07 15:50:00,79.01,79.15,78.93,79.15,341344.0,55.0249,55.1224,54.9692,55.1224,341344.0
2016-03-08 09:30:00,78.94,79.13,78.71,79.04,78405.0,54.9761,55.1085,54.816,55.0458,78405.0
2016-03-08 09:40:00,79.03,79.32,78.98,79.28,71529.0,55.0388,55.2408,55.004,55.2129,71529.0
2016-03-08 09:50:00,79.29,79.49,79.23,79.25,54164.0,55.2199,55.3592,55.1781,55.192,54164.0
2016-03-08 10:00:00,79.28,79.38,79.07,79.14,85043.0,55.2129,55.2826,55.0667,55.1154,85043.0
2016-03-08 10:10:00,79.15,79.47,79.15,79.4,57848.0,55.1224,55.3453,55.1224,55.2965,57848.0
2016-03-08 10:20:00,79.38,79.48,79.29,79.45,52222.0,55.2826,55.3522,55.2199,55.3313,52222.0
2016-03-08 10:30:00,79.45,79.77,79.41,79.76,62031.0,55.3313,55.5542,55.3035,55.5472,62031.0
2016-03-08 10:40:00,79.77,79.99,79.71,79.99,107540.0,55.5542,55.7074,55.5124,55.7074,107540.0
2016-03-08 10:50:00,79.99,80.02,79.85,79.99,91374.0,55.7074,55.7283,55.6099,55.7074,91374.0
2016-03-08 11:00:00,79.99,80.37,79.89,80.36,127684.0,55.7074,55.972,55.6378,55.9651,127684.0
2016-03-08 11:10:00,80.37,80.77,80.3,80.71,145342.0,55.972,56.2506,55.9233,56.2088,145342.0
2016-03-08 11:20:00,80.71,80.99,80.54,80.92,116265.0,56.2088,56.4038,56.0904,56.3551,116265.0
2016-03-08 11:30:00,80.92,81.02,80.85,80.98,86715.0,56.3551,56.4247,56.3063,56.3969,86715.0
2016-03-08 11:40:00,80.99,81.11,80.92,81.05,74691.0,56.4038,56.4874,56.3551,56.4456,74691.0
2016-03-08 11:50:00,81.05,81.24,81.05,81.17,44820.0,56.4456,56.5779,56.4456,56.5292,44820.0
2016-03-08 12:00:00,81.17,81.28,81.1,81.21,60523.0,56.5292,56.6058,56.4804,56.557,60523.0
2016-03-08 12:10:00,81.2,81.43,81.2,81.36,77188.0,56.5501,56.7103,56.5501,56.6615,77188.0
2016-03-08 12:20:00,81.36,81.45,81.34,81.38,35538.0,56.6615,56.7242,56.6476,56.6754,35538.0
2016-03-08 12:30:00,81.38,81.41,81.15,81.16,106802.0,56.6754,56.6963,56.5153,56.5222,106802.0
2016-03-08 12:40:00,81.14,81.24,81.06,81.14,33946.0,56.5083,56.5779,56.4526,56.5083,33946.0
2016-03-08 12:50:00,81.11,81.26,81.09,81.2,29707.0,56.4874,56.5919,56.4735,56.5501,29707.0
2016-03-08 13:00:00,81.2,81.21,81.03,81.06,49400.0,56.5501,56.557,56.4317,56.4526,49400.0
2016-03-08 13:10:00,81.04,81.18,80.94,81.07,32240.0,56.4386,56.5361,56.369,56.4595,32240.0
2016-03-08 13:20:00,81.07,81.23,81.07,81.18,25605.0,56.4595,56.571,56.4595,56.5361,25605.0
2016-03-08 13:30:00,81.19,81.27,81.16,81.17,51291.0,56.5431,56.5988,56.5222,56.5292,51291.0
2016-03-08 13:40:00,81.16,81.21,81.11,81.15,24315.0,56.5222,56.557,56.4874,56.5153,24315.0
2016-03-08 13:50:00,81.15,81.18,81.04,81.15,50778.0,56.5153,56.5361,56.4386,56.5153,50778.0
2016-03-08 14:00:00,81.15,81.15,80.93,80.97,68684.0,56.5153,56.5153,56.362,56.3899,68684.0
2016-03-08 14:10:00,80.97,81.01,80.86,80.94,85181.0,56.3899,56.4178,56.3133,56.369,85181.0
2016-03-08 14:20:00,80.95,81.01,80.85,80.94,60213.0,56.376,56.4178,56.3063,56.369,60213.0
2016-03-08 14:30:00,80.93,80.97,80.79,80.89,58499.0,56.362,56.3899,56.2645,56.3342,58499.0
2016-03-08 14:40:00,80.89,80.9,80.84,80.85,47732.0,56.3342,56.3411,56.2994,56.3063,47732.0
2016-03-08 14:50:00,80.84,80.9,80.79,80.85,60227.0,56.2994,56.3411,56.2645,56.3063,60227.0
2016-03-08 15:00:00,80.85,80.88,80.76,80.77,61709.0,56.3063,56.3272,56.2436,56.2506,61709.0
2016-03-08 15:10:00,80.77,80.87,80.69,80.74,92372.0,56.2506,56.3203,56.1949,56.2297,92372.0
2016-03-08 15:20:00,80.74,80.79,80.59,80.59,90493.0,56.2297,56.2645,56.1253,56.1253,90493.0
2016-03-08 15:30:00,80.58,80.68,80.55,80.58,104680.0,56.1183,56.1879,56.0974,56.1183,104680.0
2016-03-08 15:40:00,80.58,80.78,80.57,80.63,175561.0,56.1183,56.2576,56.1113,56.1531,175561.0
2016-03-08 15:50:00,80.63,80.63,80.34,80.4,403201.0,56.1531,56.1531,55.9511,55.9929,403201.0
2016-03-09 09:30:00,80.94,81.3,80.63,81.3,96917.0,56.369,56.6197,56.1531,56.6197,96917.0
2016-03-09 09:40:00,81.3,81.37,81.04,81.3,88742.0,56.6197,56.6685,56.4386,56.6197,88742.0
2016-03-09 09:50:00,81.31,81.48,81.24,81.33,96121.0,56.6267,56.7451,56.5779,56.6406,96121.0
2016-03-09 10:00:00,81.34,81.47,81.23,81.41,83886.0,56.6476,56.7381,56.571,56.6963,83886.0
2016-03-09 10:10:00,81.41,81.48,81.23,81.47,119041.0,56.6963,56.7451,56.571,56.7381,119041.0
2016-03-09 10:20:00,81.47,81.73,81.47,81.71,94222.0,56.7381,56.9192,56.7381,56.9053,94222.0
2016-03-09 10:30:00,81.73,82.45,81.71,82.4,307456.0,56.9192,57.4206,56.9053,57.3858,307456.0
2016-03-09 10:40:00,82.41,82.73,82.35,82.62,269099.0,57.3928,57.6156,57.351,57.539,269099.0
2016-03-09 10:50:00,82.62,82.62,82.29,82.43,170782.0,57.539,57.539,57.3092,57.4067,170782.0
2016-03-09 11:00:00,82.43,82.82,82.34,82.81,117731.0,57.4067,57.6783,57.344,57.6713,117731.0
2016-03-09 11:10:00,82.83,82.98,82.62,82.98,116236.0,57.6853,57.7897,57.539,57.7897,116236.0
2016-03-09 11:20:00,82.98,83.1,82.79,82.84,167750.0,57.7897,57.8733,57.6574,57.6922,167750.0
2016-03-09 11:30:00,82.84,82.97,82.44,82.55,142042.0,57.6922,57.7828,57.4137,57.4903,142042.0
2016-03-09 11:40:00,82.55,82.59,82.16,82.22,92253.0,57.4903,57.5181,57.2187,57.2604,92253.0
2016-03-09 11:50:00,82.22,82.25,82.01,82.18,75207.0,57.2604,57.2813,57.1142,57.2326,75207.0
2016-03-09 12:00:00,82.18,82.24,82.07,82.19,68582.0,57.2326,57.2744,57.156,57.2395,68582.0
2016-03-09 12:10:00,82.19,82.55,81.96,82.04,271565.0,57.2395,57.4903,57.0794,57.1351,271565.0
2016-03-09 12:20:00,82.03,82.06,81.66,81.68,75863.0,57.1281,57.149,56.8704,56.8844,75863.0
2016-03-09 12:30:00,81.68,81.74,81.55,81.73,86423.0,56.8844,56.9262,56.7938,56.9192,86423.0
2016-03-09 12:40:00,81.73,81.74,81.54,81.61,67392.0,56.9192,56.9262,56.7869,56.8356,67392.0
2016-03-09 12:50:00,81.6,81.61,81.46,81.5,108711.0,56.8286,56.8356,56.7311,56.759,108711.0
2016-03-09 13:00:00,81.5,81.51,81.42,81.45,41739.0,56.759,56.766,56.7033,56.7242,41739.0
2016-03-09 13:10:00,81.45,81.51,81.39,81.4,32747.0,56.7242,56.766,56.6824,56.6894,32747.0
2016-03-09 13:20:00,81.39,81.41,81.1,81.31,70141.0,56.6824,56.6963,56.4804,56.6267,70141.0
2016-03-09 13:30:00,81.31,81.49,81.29,81.48,32023.0,56.6267,56.752,56.6128,56.7451,32023.0
2016-03-09 13:40:00,81.48,81.54,81.42,81.51,104509.0,56.7451,56.7869,56.7033,56.766,104509.0
2016-03-09 13:50:00,81.52,81.53,81.41,81.48,42421.0,56.7729,56.7799,56.6963,56.7451,42421.0
2016-03-09 14:00:00,81.48,81.51,81.4,81.44,38682.0,56.7451,56.766,56.6894,56.7172,38682.0
2016-03-09 14:10:00,81.45,81.45,81.32,81.35,37755.0,56.7242,56.7242,56.6336,56.6545,37755.0
2016-03-09 14:20:00,81.35,81.36,81.25,81.28,92018.0,56.6545,56.6615,56.5849,56.6058,92018.0
2016-03-09 14:30:00,81.29,81.29,81.12,81.26,130857.0,56.6128,56.6128,56.4944,56.5919,130857.0
2016-03-09 14:40:00,81.26,81.29,81.22,81.28,57639.0,56.5919,56.6128,56.564,56.6058,57639.0
2016-03-09 14:50:00,81.29,81.37,81.27,81.36,76943.0,56.6128,56.6685,56.5988,56.6615,76943.0
2016-03-09 15:00:00,81.35,81.42,81.27,81.28,49070.0,56.6545,56.7033,56.5988,56.6058,49070.0
2016-03-09 15:10:00,81.29,81.31,81.22,81.25,63219.0,56.6128,56.6267,56.564,56.5849,63219.0
2016-03-09 15:20:00,81.24,81.26,81.19,81.26,85476.0,56.5779,56.5919,56.5431,56.5919,85476.0
2016-03-09 15:30:00,81.26,81.35,81.23,81.35,156394.0,56.5919,56.6545,56.571,56.6545,156394.0
2016-03-09 15:40:00,81.35,81.51,81.31,81.48,151541.0,56.6545,56.766,56.6267,56.7451,151541.0
2016-03-09 15:50:00,81.48,81.61,81.48,81.6,288263.0,56.7451,56.8356,56.7451,56.8286,288263.0
2016-03-10 09:30:00,81.65,81.82,81.25,81.73,118723.0,56.8635,56.9819,56.5849,56.9192,118723.0
2016-03-10 09:40:00,81.63,81.74,81.46,81.72,56894.0,56.8495,56.9262,56.7311,56.9122,56894.0
2016-03-10 09:50:00,81.72,81.85,81.5,81.5,133597.0,56.9122,57.0028,56.759,56.759,133597.0
2016-03-10 10:00:00,81.46,81.52,81.11,81.2,168601.0,56.7311,56.7729,56.4874,56.5501,168601.0
2016-03-10 10:10:00,81.18,81.27,81.1,81.12,52555.0,56.5361,56.5988,56.4804,56.4944,52555.0
2016-03-10 10:20:00,81.12,81.26,81.09,81.15,43253.0,56.4944,56.5919,56.4735,56.5153,43253.0
2016-03-10 10:30:00,81.17,81.22,80.84,80.92,114657.0,56.5292,56.564,56.2994,56.3551,114657.0
2016-03-10 10:40:00,80.92,80.92,80.67,80.79,101268.0,56.3551,56.3551,56.181,56.2645,101268.0
2016-03-10 10:50:00,80.78,80.89,80.65,80.72,164787.0,56.2576,56.3342,56.167,56.2158,164787.0
2016-03-10 11:00:00,80.73,80.81,80.57,80.79,109274.0,56.2228,56.2785,56.1113,56.2645,109274.0
2016-03-10 11:10:00,80.79,80.79,80.5,80.52,47325.0,56.2645,56.2645,56.0626,56.0765,47325.0
2016-03-10 11:20:00,80.52,80.53,80.24,80.27,89528.0,56.0765,56.0835,55.8815,55.9024,89528.0
2016-03-10 11:30:00,80.29,80.66,80.24,80.48,81871.0,55.9163,56.174,55.8815,56.0486,81871.0
2016-03-10 11:40:00,80.47,80.58,80.31,80.37,29308.0,56.0417,56.1183,55.9303,55.972,29308.0
2016-03-10 11:50:00,80.36,80.36,80.22,80.22,37010.0,55.9651,55.9651,55.8676,55.8676,37010.0
2016-03-10 12:00:00,80.22,80.37,80.18,80.27,31440.0,55.8676,55.972,55.8397,55.9024,31440.0
2016-03-10 12:10:00,80.25,80.29,80.08,80.13,30883.0,55.8885,55.9163,55.7701,55.8049,30883.0
2016-03-10 12:20:00,80.12,80.12,79.95,79.98,27048.0,55.7979,55.7979,55.6795,55.7004,27048.0
2016-03-10 12:30:00,79.96,80.02,79.65,79.69,47733.0,55.6865,55.7283,55.4706,55.4985,47733.0
2016-03-10 12:40:00,79.7,79.74,79.47,79.6,83073.0,55.5054,55.5333,55.3453,55.4358,83073.0
2016-03-10 12:50:00,79.61,79.88,79.57,79.78,38673.0,55.4428,55.6308,55.4149,55.5611,38673.0
2016-03-10 13:00:00,79.8,79.82,79.68,79.73,35906.0,55.5751,55.589,55.4915,55.5263,35906.0
2016-03-10 13:10:00,79.72,79.75,79.56,79.73,40225.0,55.5194,55.5403,55.4079,55.5263,40225.0
2016-03-10 13:20:00,79.73,79.83,79.69,79.8,28700.0,55.5263,55.596,55.4985,55.5751,28700.0
2016-03-10 13:30:00,79.8,79.84,79.74,79.79,42547.0,55.5751,55.6029,55.5333,55.5681,42547.0
2016-03-10 13:40:00,79.79,79.83,79.72,79.78,37640.0,55.5681,55.596,55.5194,55.5611,37640.0
2016-03-10 13:50:00,79.78,79.97,79.76,79.86,45117.0,55.5611,55.6935,55.5472,55.6169,45117.0
2016-03-10 14:00:00,79.84,79.91,79.74,79.76,27276.0,55.6029,55.6517,55.5333,55.5472,27276.0
2016-03-10 14:10:00,79.76,79.87,79.68,79.85,91478.0,55.5472,55.6238,55.4915,55.6099,91478.0
2016-03-10 14:20:00,79.84,80.26,79.81,80.26,72430.0,55.6029,55.8954,55.582,55.8954,72430.0
2016-03-10 14:30:00,80.25,80.3,80.14,80.17,56528.0,55.8885,55.9233,55.8119,55.8328,56528.0
2016-03-10 14:40:00,80.17,80.61,80.17,80.61,113245.0,55.8328,56.1392,55.8328,56.1392,113245.0
2016-03-10 14:50:00,80.59,80.75,80.53,80.64,62104.0,56.1253,56.2367,56.0835,56.1601,62104.0
2016-03-10 15:00:00,80.64,80.67,80.45,80.62,61129.0,56.1601,56.181,56.0278,56.1461,61129.0
2016-03-10 15:10:00,80.63,80.74,80.57,80.71,86907.0,56.1531,56.2297,56.1113,56.2088,86907.0
2016-03-10 15:20:00,80.7,80.8,80.62,80.76,146066.0,56.2019,56.2715,56.1461,56.2436,146066.0
2016-03-10 15:30:00,80.75,80.78,80.55,80.56,81417.0,56.2367,56.2576,56.0974,56.1044,81417.0
2016-03-10 15:40:00,80.55,80.61,80.48,80.51,146143.0,56.0974,56.1392,56.0486,56.0695,146143.0
2016-03-10 15:50:00,80.51,80.67,80.46,80.65,265615.0,56.0695,56.181,56.0347,56.167,265615.0
2016-03-11 09:30:00,81.44,81.44,80.88,81.06,110712.0,56.7172,56.7172,56.3272,56.4526,110712.0
2016-03-11 09:40:00,81.01,81.21,80.89,81.14,43032.0,56.4178,56.557,56.3342,56.5083,43032.0
2016-03-11 09:50:00,81.15,81.42,81.15,81.35,53695.0,56.5153,56.7033,56.5153,56.6545,53695.0
2016-03-11 10:00:00,81.35,81.39,81.19,81.19,46817.0,56.6545,56.6824,56.5431,56.5431,46817.0
2016-03-11 10:10:00,81.2,81.36,81.16,81.34,54506.0,56.5501,56.6615,56.5222,56.6476,54506.0
2016-03-11 10:20:00,81.34,81.39,81.25,81.28,37548.0,56.6476,56.6824,56.5849,56.6058,37548.0
2016-03-11 10:30:00,81.29,81.35,81.23,81.25,55249.0,56.6128,56.6545,56.571,56.5849,55249.0
2016-03-11 10:40:00,81.26,81.34,81.24,81.28,40860.0,56.5919,56.6476,56.5779,56.6058,40860.0
2016-03-11 10:50:00,81.28,81.31,81.23,81.3,71948.0,56.6058,56.6267,56.571,56.6197,71948.0
2016-03-11 11:00:00,81.29,81.58,81.28,81.52,102534.0,56.6128,56.8147,56.6058,56.7729,102534.0
2016-03-11 11:10:00,81.53,81.57,81.41,81.49,33681.0,56.7799,56.8078,56.6963,56.752,33681.0
2016-03-11 11:20:00,81.51,81.51,81.35,81.37,84701.0,56.766,56.766,56.6545,56.6685,84701.0
2016-03-11 11:30:00,81.37,81.41,81.34,81.4,46004.0,56.6685,56.6963,56.6476,56.6894,46004.0
2016-03-11 11:40:00,81.39,81.41,81.35,81.38,22167.0,56.6824,56.6963,56.6545,56.6754,22167.0
2016-03-11 11:50:00,81.37,81.39,81.33,81.33,29625.0,56.6685,56.6824,56.6406,56.6406,29625.0
2016-03-11 12:00:00,81.33,81.37,81.29,81.34,18284.0,56.6406,56.6685,56.6128,56.6476,18284.0
2016-03-11 12:10:00,81.35,81.35,81.29,81.31,18644.0,56.6545,56.6545,56.6128,56.6267,18644.0
2016-03-11 12:20:00,81.3,81.31,81.2,81.21,20089.0,56.6197,56.6267,56.5501,56.557,20089.0
2016-03-11 12:30:00,81.21,81.25,81.04,81.04,41225.0,56.557,56.5849,56.4386,56.4386,41225.0
2016-03-11 12:40:00,81.04,81.07,80.97,80.98,30336.0,56.4386,56.4595,56.3899,56.3969,30336.0
2016-03-11 12:50:00,80.97,80.99,80.87,80.89,36425.0,56.3899,56.4038,56.3203,56.3342,36425.0
2016-03-11 13:00:00,80.89,80.93,80.82,80.86,28352.0,56.3342,56.362,56.2854,56.3133,28352.0
2016-03-11 13:10:00,80.85,80.89,80.83,80.87,18212.0,56.3063,56.3342,56.2924,56.3203,18212.0
2016-03-11 13:20:00,80.86,80.91,80.85,80.88,23376.0,56.3133,56.3481,56.3063,56.3272,23376.0
2016-03-11 13:30:00,80.89,80.99,80.87,80.93,26318.0,56.3342,56.4038,56.3203,56.362,26318.0
2016-03-11 13:40:00,80.93,81.04,80.9,81.03,32719.0,56.362,56.4386,56.3411,56.4317,32719.0
2016-03-11 13:50:00,81.04,81.29,81.03,81.28,33194.0,56.4386,56.6128,56.4317,56.6058,33194.0
2016-03-11 14:00:00,81.28,81.35,81.17,81.18,38911.0,56.6058,56.6545,56.5292,56.5361,38911.0
2016-03-11 14:10:00,81.2,81.26,81.09,81.11,33722.0,56.5501,56.5919,56.4735,56.4874,33722.0
2016-03-11 14:20:00,81.11,81.2,81.11,81.17,26886.0,56.4874,56.5501,56.4874,56.5292,26886.0
2016-03-11 14:30:00,81.18,81.18,81.09,81.12,23524.0,56.5361,56.5361,56.4735,56.4944,23524.0
2016-03-11 14:40:00,81.12,81.22,81.07,81.18,32813.0,56.4944,56.564,56.4595,56.5361,32813.0
2016-03-11 14:50:00,81.17,81.18,81.07,81.07,38783.0,56.5292,56.5361,56.4595,56.4595,38783.0
2016-03-11 15:00:00,81.08,81.28,81.04,81.27,41916.0,56.4665,56.6058,56.4386,56.5988,41916.0
2016-03-11 15:10:00,81.27,81.31,81.22,81.26,34413.0,56.5988,56.6267,56.564,56.5919,34413.0
2016-03-11 15:20:00,81.25,81.31,81.24,81.26,49333.0,56.5849,56.6267,56.5779,56.5919,49333.0
2016-03-11 15:30:00,81.28,81.29,81.22,81.28,78971.0,56.6058,56.6128,56.564,56.6058,78971.0
2016-03-11 15:40:00,81.28,81.3,81.23,81.25,104904.0,56.6058,56.6197,56.571,56.5849,104904.0
2016-03-11 15:50:00,81.32,81.44,81.23,81.41,301664.0,56.6336,56.7172,56.571,56.6963,301664.0
2016-03-14 09:30:00,81.12,81.43,81.02,81.29,52296.0,56.4944,56.7103,56.4247,56.6128,52296.0
2016-03-14 09:40:00,81.25,81.34,81.01,81.31,39685.0,56.5849,56.6476,56.4178,56.6267,39685.0
2016-03-14 09:50:00,81.3,81.48,81.0,81.02,52896.0,56.6197,56.7451,56.4108,56.4247,52896.0
2016-03-14 10:00:00,81.04,81.4,81.03,81.31,63935.0,56.4386,56.6894,56.4317,56.6267,63935.0
2016-03-14 10:10:00,81.33,81.4,81.25,81.34,49609.0,56.6406,56.6894,56.5849,56.6476,49609.0
2016-03-14 10:20:00,81.37,81.48,81.3,81.33,42668.0,56.6685,56.7451,56.6197,56.6406,42668.0
2016-03-14 10:30:00,81.31,81.54,81.31,81.49,36775.0,56.6267,56.7869,56.6267,56.752,36775.0
2016-03-14 10:40:00,81.49,81.5,81.4,81.45,26824.0,56.752,56.759,56.6894,56.7242,26824.0
2016-03-14 10:50:00,81.46,81.51,81.33,81.45,26709.0,56.7311,56.766,56.6406,56.7242,26709.0
2016-03-14 11:00:00,81.44,81.54,81.42,81.5,27985.0,56.7172,56.7869,56.7033,56.759,27985.0
2016-03-14 11:10:00,81.51,81.58,81.44,81.45,24183.0,56.766,56.8147,56.7172,56.7242,24183.0
2016-03-14 11:20:00,81.44,81.64,81.43,81.59,25832.0,56.7172,56.8565,56.7103,56.8217,25832.0
2016-03-14 11:30:00,81.58,81.6,81.48,81.55,19818.0,56.8147,56.8286,56.7451,56.7938,19818.0
2016-03-14 11:40:00,81.56,81.58,81.5,81.5,18856.0,56.8008,56.8147,56.759,56.759,18856.0
2016-03-14 11:50:00,81.5,81.53,81.37,81.44,32067.0,56.759,56.7799,56.6685,56.7172,32067.0
2016-03-14 12:00:00,81.43,81.51,81.43,81.44,18611.0,56.7103,56.766,56.7103,56.7172,18611.0
2016-03-14 12:10:00,81.44,81.57,81.44,81.57,19103.0,56.7172,56.8078,56.7172,56.8078,19103.0
2016-03-14 12:20:00,81.56,81.57,81.42,81.53,18236.0,56.8008,56.8078,56.7033,56.7799,18236.0
2016-03-14 12:30:00,81.53,81.6,81.5,81.59,18987.0,56.7799,56.8286,56.759,56.8217,18987.0
2016-03-14 12:40:00,81.58,81.66,81.55,81.59,18431.0,56.8147,56.8704,56.7938,56.8217,18431.0
2016-03-14 12:50:00,81.59,81.62,81.57,81.62,10479.0,56.8217,56.8426,56.8078,56.8426,10479.0
2016-03-14 13:00:00,81.64,81.7,81.6,81.65,17396.0,56.8565,56.8983,56.8286,56.8635,17396.0
2016-03-14 13:10:00,81.65,81.7,81.64,81.7,14382.0,56.8635,56.8983,56.8565,56.8983,14382.0
2016-03-14 13:20:00,81.69,81.74,81.68,81.73,14448.0,56.8913,56.9262,56.8844,56.9192,14448.0
2016-03-14 13:30:00,81.7,81.83,81.69,81.82,20351.0,56.8983,56.9888,56.8913,56.9819,20351.0
2016-03-14 13:40:00,81.83,81.86,81.73,81.73,42021.0,56.9888,57.0097,56.9192,56.9192,42021.0
2016-03-14 13:50:00,81.74,81.8,81.72,81.74,25029.0,56.9262,56.9679,56.9122,56.9262,25029.0
2016-03-14 14:00:00,81.72,81.72,81.54,81.63,34589.0,56.9122,56.9122,56.7869,56.8495,34589.0
2016-03-14 14:10:00,81.64,81.72,81.63,81.65,25291.0,56.8565,56.9122,56.8495,56.8635,25291.0
2016-03-14 14:20:00,81.64,81.69,81.59,81.68,15993.0,56.8565,56.8913,56.8217,56.8844,15993.0
2016-03-14 14:30:00,81.69,81.71,81.63,81.64,21945.0,56.8913,56.9053,56.8495,56.8565,21945.0
2016-03-14 14:40:00,81.65,81.78,81.65,81.74,23961.0,56.8635,56.954,56.8635,56.9262,23961.0
2016-03-14 14:50:00,81.74,81.82,81.72,81.76,27753.0,56.9262,56.9819,56.9122,56.9401,27753.0
2016-03-14 15:00:00,81.77,81.77,81.62,81.64,25375.0,56.947,56.947,56.8426,56.8565,25375.0
2016-03-14 15:10:00,81.63,81.7,81.63,81.64,42015.0,56.8495,56.8983,56.8495,56.8565,42015.0
2016-03-14 15:20:00,81.64,81.77,81.59,81.67,58386.0,56.8565,56.947,56.8217,56.8774,58386.0
2016-03-14 15:30:00,81.67,81.69,81.55,81.68,54177.0,56.8774,56.8913,56.7938,56.8844,54177.0
2016-03-14 15:40:00,81.67,81.72,81.6,81.67,76311.0,56.8774,56.9122,56.8286,56.8774,76311.0
2016-03-14 15:50:00,81.67,81.67,81.48,81.51,144173.0,56.8774,56.8774,56.7451,56.766,144173.0
2016-03-15 09:30:00,80.91,81.39,80.91,81.21,45996.0,56.3481,56.6824,56.3481,56.557,45996.0
2016-03-15 09:40:00,81.22,81.24,81.07,81.23,17442.0,56.564,56.5779,56.4595,56.571,17442.0
2016-03-15 09:50:00,81.23,81.26,80.99,81.21,22360.0,56.571,56.5919,56.4038,56.557,22360.0
2016-03-15 10:00:00,81.19,81.29,81.11,81.16,26605.0,56.5431,56.6128,56.4874,56.5222,26605.0
2016-03-15 10:10:00,81.15,81.21,80.95,81.0,37020.0,56.5153,56.557,56.376,56.4108,37020.0
2016-03-15 10:20:00,80.99,81.3,80.94,81.29,31826.0,56.4038,56.6197,56.369,56.6128,31826.0
2016-03-15 10:30:00,81.29,81.35,81.21,81.22,19944.0,56.6128,56.6545,56.557,56.564,19944.0
2016-03-15 10:40:00,81.22,81.33,81.16,81.25,30452.0,56.564,56.6406,56.5222,56.5849,30452.0
2016-03-15 10:50:00,81.25,81.39,81.23,81.37,23159.0,56.5849,56.6824,56.571,56.6685,23159.0
2016-03-15 11:00:00,81.39,81.64,81.39,81.64,35793.0,56.6824,56.8565,56.6824,56.8565,35793.0
2016-03-15 11:10:00,81.64,81.77,81.61,81.75,24446.0,56.8565,56.947,56.8356,56.9331,24446.0
2016-03-15 11:20:00,81.75,81.82,81.71,81.76,22838.0,56.9331,56.9819,56.9053,56.9401,22838.0
2016-03-15 11:30:00,81.75,81.75,81.62,81.62,35515.0,56.9331,56.9331,56.8426,56.8426,35515.0
2016-03-15 11:40:00,81.64,81.65,81.57,81.6,11486.0,56.8565,56.8635,56.8078,56.8286,11486.0
2016-03-15 11:50:00,81.59,81.65,81.39,81.39,29384.0,56.8217,56.8635,56.6824,56.6824,29384.0
2016-03-15 12:00:00,81.4,81.53,81.4,81.44,20538.0,56.6894,56.7799,56.6894,56.7172,20538.0
2016-03-15 12:10:00,81.44,81.5,81.43,81.47,24371.0,56.7172,56.759,56.7103,56.7381,24371.0
2016-03-15 12:20:00,81.47,81.54,81.47,81.52,27903.0,56.7381,56.7869,56.7381,56.7729,27903.0
2016-03-15 12:30:00,81.51,81.55,81.47,81.47,22262.0,56.766,56.7938,56.7381,56.7381,22262.0
2016-03-15 12:40:00,81.46,81.46,81.31,81.32,16476.0,56.7311,56.7311,56.6267,56.6336,16476.0
2016-03-15 12:50:00,81.34,81.41,81.33,81.38,21954.0,56.6476,56.6963,56.6406,56.6754,21954.0
2016-03-15 13:00:00,81.4,81.46,81.37,81.44,13574.0,56.6894,56.7311,56.6685,56.7172,13574.0
2016-03-15 13:10:00,81.43,81.43,81.34,81.34,13727.0,56.7103,56.7103,56.6476,56.6476,13727.0
2016-03-15 13:20:00,81.34,81.41,81.34,81.38,17176.0,56.6476,56.6963,56.6476,56.6754,17176.0
2016-03-15 13:30:00,81.38,81.43,81.33,81.36,14046.0,56.6754,56.7103,56.6406,56.6615,14046.0
2016-03-15 13:40:00,81.35,81.41,81.23,81.24,30173.0,56.6545,56.6963,56.571,56.5779,30173.0
2016-03-15 13:50:00,81.24,81.36,81.24,81.32,29511.0,56.5779,56.6615,56.5779,56.6336,29511.0
2016-03-15 14:00:00,81.32,81.35,81.19,81.29,24712.0,56.6336,56.6545,56.5431,56.6128,24712.0
2016-03-15 14:10:00,81.3,81.34,81.26,81.3,28630.0,56.6197,56.6476,56.5919,56.6197,28630.0
2016-03-15 14:20:00,81.3,81.32,81.19,81.24,16693.0,56.6197,56.6336,56.5431,56.5779,16693.0
2016-03-15 14:30:00,81.23,81.27,81.18,81.23,39105.0,56.571,56.5988,56.5361,56.571,39105.0
2016-03-15 14:40:00,81.23,81.28,81.08,81.14,37544.0,56.571,56.6058,56.4665,56.5083,37544.0
2016-03-15 14:50:00,81.14,81.16,81.07,81.1,26395.0,56.5083,56.5222,56.4595,56.4804,26395.0
2016-03-15 15:00:00,81.1,81.12,80.99,81.05,39591.0,56.4804,56.4944,56.4038,56.4456,39591.0
2016-03-15 15:10:00,81.05,81.14,81.04,81.11,42936.0,56.4456,56.5083,56.4386,56.4874,42936.0
2016-03-15 15:20:00,81.1,81.17,81.08,81.14,43129.0,56.4804,56.5292,56.4665,56.5083,43129.0
2016-03-15 15:30:00,81.15,81.17,81.07,81.14,48381.0,56.5153,56.5292,56.4595,56.5083,48381.0
2016-03-15 15:40:00,81.14,81.19,81.1,81.15,48540.0,56.5083,56.5431,56.4804,56.5153,48540.0
2016-03-15 15:50:00,81.16,81.36,81.15,81.32,150120.0,56.5222,56.6615,56.5153,56.6336,150120.0
2016-03-16 09:30:00,81.21,81.26,80.94,81.02,87470.0,56.557,56.5919,56.369,56.4247,87470.0
2016-03-16 09:40:00,81.0,81.09,80.96,81.05,28462.0,56.4108,56.4735,56.3829,56.4456,28462.0
2016-03-16 09:50:00,81.05,81.28,81.0,81.21,32554.0,56.4456,56.6058,56.4108,56.557,32554.0
2016-03-16 10:00:00,81.23,81.4,81.21,81.33,39690.0,56.571,56.6894,56.557,56.6406,39690.0
2016-03-16 10:10:00,81.34,81.36,81.19,81.29,29651.0,56.6476,56.6615,56.5431,56.6128,29651.0
2016-03-16 10:20:00,81.28,81.37,81.05,81.13,72982.0,56.6058,56.6685,56.4456,56.5013,72982.0
2016-03-16 10:30:00,81.14,81.26,81.09,81.09,78255.0,56.5083,56.5919,56.4735,56.4735,78255.0
2016-03-16 10:40:00,81.09,81.29,81.09,81.29,59725.0,56.4735,56.6128,56.4735,56.6128,59725.0
2016-03-16 10:50:00,81.28,81.34,81.15,81.25,47389.0,56.6058,56.6476,56.5153,56.5849,47389.0
2016-03-16 11:00:00,81.26,81.32,81.2,81.31,58566.0,56.5919,56.6336,56.5501,56.6267,58566.0
2016-03-16 11:10:00,81.31,81.39,81.25,81.25,32850.0,56.6267,56.6824,56.5849,56.5849,32850.0
2016-03-16 11:20:00,81.25,81.37,81.23,81.37,24292.0,56.5849,56.6685,56.571,56.6685,24292.0
2016-03-16 11:30:00,81.37,81.43,81.23,81.27,28829.0,56.6685,56.7103,56.571,56.5988,28829.0
2016-03-16 11:40:00,81.27,81.31,81.18,81.26,32188.0,56.5988,56.6267,56.5361,56.5919,32188.0
2016-03-16 11:50:00,81.26,81.31,81.21,81.27,33170.0,56.5919,56.6267,56.557,56.5988,33170.0
2016-03-16 12:00:00,81.3,81.39,81.25,81.35,51561.0,56.6197,56.6824,56.5849,56.6545,51561.0
2016-03-16 12:10:00,81.35,81.38,81.25,81.28,25404.0,56.6545,56.6754,56.5849,56.6058,25404.0
2016-03-16 12:20:00,81.28,81.36,81.23,81.34,25016.0,56.6058,56.6615,56.571,56.6476,25016.0
2016-03-16 12:30:00,81.34,81.34,81.22,81.22,34793.0,56.6476,56.6476,56.564,56.564,34793.0
2016-03-16 12:40:00,81.23,81.29,81.17,81.22,42938.0,56.571,56.6128,56.5292,56.564,42938.0
2016-03-16 12:50:00,81.21,81.22,81.14,81.17,63046.0,56.557,56.564,56.5083,56.5292,63046.0
2016-03-16 13:00:00,81.16,81.25,81.15,81.21,27875.0,56.5222,56.5849,56.5153,56.557,27875.0
2016-03-16 13:10:00,81.21,81.24,81.13,81.19,40142.0,56.557,56.5779,56.5013,56.5431,40142.0
2016-03-16 13:20:00,81.19,81.28,81.18,81.22,38288.0,56.5431,56.6058,56.5361,56.564,38288.0
2016-03-16 13:30:00,81.21,81.28,81.19,81.27,23577.0,56.557,56.6058,56.5431,56.5988,23577.0
2016-03-16 13:40:00,81.27,81.34,81.24,81.26,45758.0,56.5988,56.6476,56.5779,56.5919,45758.0
2016-03-16 13:50:00,81.27,81.29,81.18,81.23,28787.0,56.5988,56.6128,56.5361,56.571,28787.0
2016-03-16 14:00:00,81.22,82.19,81.22,81.84,132758.0,56.564,57.2395,56.564,56.9958,132758.0
2016-03-16 14:10:00,81.76,81.88,81.6,81.7,58246.0,56.9401,57.0237,56.8286,56.8983,58246.0
2016-03-16 14:20:00,81.69,82.1,81.68,82.02,60824.0,56.8913,57.1769,56.8844,57.1212,60824.0
2016-03-16 14:30:00,82.0,82.07,81.77,81.87,63037.0,57.1072,57.156,56.947,57.0167,63037.0
2016-03-16 14:40:00,81.91,82.07,81.88,81.92,64851.0,57.0445,57.156,57.0237,57.0515,64851.0
2016-03-16 14:50:00,81.9,81.97,81.77,81.79,66685.0,57.0376,57.0863,56.947,56.961,66685.0
2016-03-16 15:00:00,81.78,81.91,81.77,81.85,90506.0,56.954,57.0445,56.947,57.0028,90506.0
2016-03-16 15:10:00,81.85,82.06,81.81,81.99,71089.0,57.0028,57.149,56.9749,57.1003,71089.0
2016-03-16 15:20:00,81.99,82.06,81.85,81.97,86063.0,57.1003,57.149,57.0028,57.0863,86063.0
2016-03-16 15:30:00,81.97,82.21,81.92,82.18,120122.0,57.0863,57.2535,57.0515,57.2326,120122.0
2016-03-16 15:40:00,82.18,82.22,81.99,82.08,102038.0,57.2326,57.2604,57.1003,57.1629,102038.0
2016-03-16 15:50:00,82.07,82.16,81.99,82.1,317026.0,57.156,57.2187,57.1003,57.1769,317026.0
2016-03-17 09:30:00,81.41,82.52,81.41,81.92,122910.0,56.6963,57.4694,56.6963,57.0515,122910.0
2016-03-17 09:40:00,81.99,82.07,81.72,81.79,56187.0,57.1003,57.156,56.9122,56.961,56187.0
2016-03-17 09:50:00,81.79,82.3,81.77,82.25,69212.0,56.961,57.3162,56.947,57.2813,69212.0
2016-03-17 10:00:00,82.25,82.26,81.91,82.19,54514.0,57.2813,57.2883,57.0445,57.2395,54514.0
2016-03-17 10:10:00,82.17,82.21,81.98,81.99,45867.0,57.2256,57.2535,57.0933,57.1003,45867.0
2016-03-17 10:20:00,81.97,82.08,81.92,82.01,56429.0,57.0863,57.1629,57.0515,57.1142,56429.0
2016-03-17 10:30:00,81.99,82.14,81.92,82.14,78111.0,57.1003,57.2047,57.0515,57.2047,78111.0
2016-03-17 10:40:00,82.15,82.18,82.08,82.17,51385.0,57.2117,57.2326,57.1629,57.2256,51385.0
2016-03-17 10:50:00,82.17,82.32,82.17,82.29,96848.0,57.2256,57.3301,57.2256,57.3092,96848.0
2016-03-17 11:00:00,82.28,82.41,82.24,82.32,66907.0,57.3022,57.3928,57.2744,57.3301,66907.0
2016-03-17 11:10:00,82.32,82.63,82.31,82.61,53415.0,57.3301,57.546,57.3231,57.532,53415.0
2016-03-17 11:20:00,82.61,82.86,82.55,82.85,84288.0,57.532,57.7062,57.4903,57.6992,84288.0
2016-03-17 11:30:00,82.86,83.0,82.84,82.95,77569.0,57.7062,57.8037,57.6922,57.7688,77569.0
2016-03-17 11:40:00,82.95,83.06,82.94,82.95,96984.0,57.7688,57.8454,57.7619,57.7688,96984.0
2016-03-17 11:50:00,82.96,82.96,82.71,82.92,35871.0,57.7758,57.7758,57.6017,57.7479,35871.0
2016-03-17 12:00:00,82.93,82.93,82.67,82.9,40322.0,57.7549,57.7549,57.5738,57.734,40322.0
2016-03-17 12:10:00,82.88,82.93,82.69,82.79,36123.0,57.7201,57.7549,57.5878,57.6574,36123.0
2016-03-17 12:20:00,82.8,83.04,82.8,83.04,52312.0,57.6644,57.8315,57.6644,57.8315,52312.0
2016-03-17 12:30:00,83.04,83.15,83.02,83.13,45340.0,57.8315,57.9081,57.8176,57.8942,45340.0
2016-03-17 12:40:00,83.13,83.18,83.03,83.03,40331.0,57.8942,57.929,57.8245,57.8245,40331.0
2016-03-17 12:50:00,83.02,83.11,82.95,83.06,34948.0,57.8176,57.8803,57.7688,57.8454,34948.0
2016-03-17 13:00:00,83.04,83.16,83.04,83.09,44218.0,57.8315,57.9151,57.8315,57.8663,44218.0
2016-03-17 13:10:00,83.09,83.09,82.97,83.03,43932.0,57.8663,57.8663,57.7828,57.8245,43932.0
2016-03-17 13:20:00,83.03,83.08,83.01,83.03,35831.0,57.8245,57.8594,57.8106,57.8245,35831.0
2016-03-17 13:30:00,83.02,83.08,82.91,83.08,42596.0,57.8176,57.8594,57.741,57.8594,42596.0
2016-03-17 13:40:00,83.07,83.11,83.01,83.1,40733.0,57.8524,57.8803,57.8106,57.8733,40733.0
2016-03-17 13:50:00,83.09,83.09,82.89,82.95,33303.0,57.8663,57.8663,57.727,57.7688,33303.0
2016-03-17 14:00:00,82.95,83.0,82.91,82.95,38820.0,57.7688,57.8037,57.741,57.7688,38820.0
2016-03-17 14:10:00,82.95,83.09,82.95,83.06,34328.0,57.7688,57.8663,57.7688,57.8454,34328.0
2016-03-17 14:20:00,83.06,83.1,82.92,82.99,37836.0,57.8454,57.8733,57.7479,57.7967,37836.0
2016-03-17 14:30:00,82.99,83.06,82.92,82.95,45778.0,57.7967,57.8454,57.7479,57.7688,45778.0
2016-03-17 14:40:00,82.95,82.98,82.8,82.95,51686.0,57.7688,57.7897,57.6644,57.7688,51686.0
2016-03-17 14:50:00,82.97,83.19,82.96,83.16,85513.0,57.7828,57.936,57.7758,57.9151,85513.0
2016-03-17 15:00:00,83.17,83.44,83.14,83.34,159466.0,57.922,58.1101,57.9012,58.0404,159466.0
2016-03-17 15:10:00,83.35,83.4,83.17,83.23,107564.0,58.0474,58.0822,57.922,57.9638,107564.0
2016-03-17 15:20:00,83.22,83.43,83.22,83.37,75309.0,57.9569,58.1031,57.9569,58.0613,75309.0
2016-03-17 15:30:00,83.37,83.43,83.26,83.31,154077.0,58.0613,58.1031,57.9847,58.0195,154077.0
2016-03-17 15:40:00,83.31,83.41,83.26,83.32,147411.0,58.0195,58.0892,57.9847,58.0265,147411.0
2016-03-17 15:50:00,83.35,83.42,83.27,83.3,299619.0,58.0474,58.0962,57.9917,58.0126,299619.0
2016-03-18 09:30:00,83.76,83.79,83.06,83.26,1796449.0,58.3329,58.3538,57.8454,57.9847,1796449.0
2016-03-18 09:40:00,83.22,83.49,83.2,83.32,73561.0,57.9569,58.1449,57.9429,58.0265,73561.0
2016-03-18 09:50:00,83.32,83.63,83.32,83.62,86020.0,58.0265,58.2424,58.0265,58.2354,86020.0
2016-03-18 10:00:00,83.61,83.82,83.56,83.82,121460.0,58.2285,58.3747,58.1937,58.3747,121460.0
2016-03-18 10:10:00,83.82,84.05,83.78,84.01,107500.0,58.3747,58.5349,58.3469,58.507,107500.0
2016-03-18 10:20:00,84.01,84.11,83.93,84.06,85139.0,58.507,58.5767,58.4513,58.5419,85139.0
2016-03-18 10:30:00,84.07,84.38,84.06,84.3,104561.0,58.5488,58.7647,58.5419,58.709,104561.0
2016-03-18 10:40:00,84.3,84.51,84.27,84.43,73626.0,58.709,58.8553,58.6881,58.7995,73626.0
2016-03-18 10:50:00,84.44,84.58,84.43,84.46,55344.0,58.8065,58.904,58.7995,58.8204,55344.0
2016-03-18 11:00:00,84.47,84.48,84.14,84.17,64519.0,58.8274,58.8344,58.5976,58.6185,64519.0
2016-03-18 11:10:00,84.18,84.23,84.06,84.06,43162.0,58.6254,58.6603,58.5419,58.5419,43162.0
2016-03-18 11:20:00,84.05,84.05,83.82,83.83,50018.0,58.5349,58.5349,58.3747,58.3817,50018.0
2016-03-18 11:30:00,83.83,83.88,83.64,83.66,181651.0,58.3817,58.4165,58.2494,58.2633,181651.0
2016-03-18 11:40:00,83.66,83.74,83.6,83.72,89173.0,58.2633,58.319,58.2215,58.3051,89173.0
2016-03-18 11:50:00,83.72,83.97,83.71,83.9,51574.0,58.3051,58.4792,58.2981,58.4304,51574.0
2016-03-18 12:00:00,83.9,84.01,83.83,83.95,41826.0,58.4304,58.507,58.3817,58.4653,41826.0
2016-03-18 12:10:00,83.95,84.04,83.9,84.0,31908.0,58.4653,58.5279,58.4304,58.5001,31908.0
2016-03-18 12:20:00,83.99,84.03,83.92,84.01,29322.0,58.4931,58.521,58.4444,58.507,29322.0
2016-03-18 12:30:00,84.0,84.01,83.87,83.93,41750.0,58.5001,58.507,58.4095,58.4513,41750.0
2016-03-18 12:40:00,83.93,83.93,83.83,83.9,32376.0,58.4513,58.4513,58.3817,58.4304,32376.0
2016-03-18 12:50:00,83.89,83.98,83.85,83.97,57154.0,58.4235,58.4862,58.3956,58.4792,57154.0
2016-03-18 13:00:00,83.95,84.08,83.93,83.97,52575.0,58.4653,58.5558,58.4513,58.4792,52575.0
2016-03-18 13:10:00,83.97,83.99,83.72,83.73,33588.0,58.4792,58.4931,58.3051,58.312,33588.0
2016-03-18 13:20:00,83.74,83.76,83.66,83.75,41760.0,58.319,58.3329,58.2633,58.326,41760.0
2016-03-18 13:30:00,83.76,83.81,83.58,83.65,107598.0,58.3329,58.3678,58.2076,58.2563,107598.0
2016-03-18 13:40:00,83.62,83.68,83.52,83.52,46967.0,58.2354,58.2772,58.1658,58.1658,46967.0
2016-03-18 13:50:00,83.53,83.54,83.32,83.36,33324.0,58.1728,58.1797,58.0265,58.0544,33324.0
2016-03-18 14:00:00,83.37,83.38,83.23,83.23,39010.0,58.0613,58.0683,57.9638,57.9638,39010.0
2016-03-18 14:10:00,83.24,83.33,83.24,83.29,39278.0,57.9708,58.0335,57.9708,58.0056,39278.0
2016-03-18 14:20:00,83.29,83.51,83.22,83.48,79576.0,58.0056,58.1588,57.9569,58.1379,79576.0
2016-03-18 14:30:00,83.48,83.48,83.35,83.4,43512.0,58.1379,58.1379,58.0474,58.0822,43512.0
2016-03-18 14:40:00,83.38,83.46,83.37,83.45,25434.0,58.0683,58.124,58.0613,58.117,25434.0
2016-03-18 14:50:00,83.46,83.48,83.38,83.45,25403.0,58.124,58.1379,58.0683,58.117,25403.0
2016-03-18 15:00:00,83.46,83.66,83.45,83.62,40342.0,58.124,58.2633,58.117,58.2354,40342.0
2016-03-18 15:10:00,83.62,83.85,83.61,83.68,60177.0,58.2354,58.3956,58.2285,58.2772,60177.0
2016-03-18 15:20:00,83.68,83.79,83.66,83.67,51467.0,58.2772,58.3538,58.2633,58.2703,51467.0
2016-03-18 15:30:00,83.68,83.69,83.6,83.68,45923.0,58.2772,58.2842,58.2215,58.2772,45923.0
2016-03-18 15:40:00,83.68,83.73,83.52,83.56,74326.0,58.2772,58.312,58.1658,58.1937,74326.0
2016-03-18 15:50:00,83.57,84.17,83.57,83.87,642858.0,58.2006,58.6185,58.2006,58.4095,642858.0
2016-03-21 09:30:00,83.86,84.01,83.71,83.92,68765.0,58.4026,58.507,58.2981,58.4444,68765.0
2016-03-21 09:40:00,83.95,84.06,83.87,83.92,63302.0,58.4653,58.5419,58.4095,58.4444,63302.0
2016-03-21 09:50:00,83.91,83.91,83.67,83.87,48507.0,58.4374,58.4374,58.2703,58.4095,48507.0
2016-03-21 10:00:00,83.86,83.88,83.72,83.78,26886.0,58.4026,58.4165,58.3051,58.3469,26886.0
2016-03-21 10:10:00,83.77,83.77,83.54,83.65,37999.0,58.3399,58.3399,58.1797,58.2563,37999.0
2016-03-21 10:20:00,83.66,83.69,83.57,83.61,37141.0,58.2633,58.2842,58.2006,58.2285,37141.0
2016-03-21 10:30:00,83.62,83.89,83.57,83.82,38890.0,58.2354,58.4235,58.2006,58.3747,38890.0
2016-03-21 10:40:00,83.82,83.91,83.71,83.76,22871.0,58.3747,58.4374,58.2981,58.3329,22871.0
2016-03-21 10:50:00,83.74,83.77,83.57,83.59,32139.0,58.319,58.3399,58.2006,58.2145,32139.0
2016-03-21 11:00:00,83.59,83.71,83.59,83.59,25568.0,58.2145,58.2981,58.2145,58.2145,25568.0
2016-03-21 11:10:00,83.59,83.66,83.54,83.6,32502.0,58.2145,58.2633,58.1797,58.2215,32502.0
2016-03-21 11:20:00,83.61,83.63,83.56,83.6,23954.0,58.2285,58.2424,58.1937,58.2215,23954.0
2016-03-21 11:30:00,83.6,83.79,83.6,83.78,19853.0,58.2215,58.3538,58.2215,58.3469,19853.0
2016-03-21 11:40:00,83.79,83.85,83.74,83.84,19334.0,58.3538,58.3956,58.319,58.3887,19334.0
2016-03-21 11:50:00,83.84,83.93,83.78,83.92,36272.0,58.3887,58.4513,58.3469,58.4444,36272.0
2016-03-21 12:00:00,83.91,83.91,83.85,83.86,21747.0,58.4374,58.4374,58.3956,58.4026,21747.0
2016-03-21 12:10:00,83.84,83.9,83.81,83.85,19427.0,58.3887,58.4304,58.3678,58.3956,19427.0
2016-03-21 12:20:00,83.85,83.89,83.8,83.82,23714.0,58.3956,58.4235,58.3608,58.3747,23714.0
2016-03-21 12:30:00,83.81,83.86,83.75,83.8,32099.0,58.3678,58.4026,58.326,58.3608,32099.0
2016-03-21 12:40:00,83.79,83.79,83.6,83.63,18130.0,58.3538,58.3538,58.2215,58.2424,18130.0
2016-03-21 12:50:00,83.64,83.64,83.53,83.57,40404.0,58.2494,58.2494,58.1728,58.2006,40404.0
2016-03-21 13:00:00,83.57,83.59,83.54,83.56,35119.0,58.2006,58.2145,58.1797,58.1937,35119.0
2016-03-21 13:10:00,83.56,83.7,83.54,83.7,30324.0,58.1937,58.2912,58.1797,58.2912,30324.0
2016-03-21 13:20:00,83.7,83.73,83.65,83.71,27215.0,58.2912,58.312,58.2563,58.2981,27215.0
2016-03-21 13:30:00,83.7,83.74,83.65,83.7,25601.0,58.2912,58.319,58.2563,58.2912,25601.0
2016-03-21 13:40:00,83.7,83.7,83.62,83.65,32217.0,58.2912,58.2912,58.2354,58.2563,32217.0
2016-03-21 13:50:00,83.66,83.72,83.63,83.69,27623.0,58.2633,58.3051,58.2424,58.2842,27623.0
2016-03-21 14:00:00,83.71,83.74,83.67,83.72,22314.0,58.2981,58.319,58.2703,58.3051,22314.0
2016-03-21 14:10:00,83.73,83.85,83.72,83.77,27688.0,58.312,58.3956,58.3051,58.3399,27688.0
2016-03-21 14:20:00,83.77,83.87,83.77,83.86,28539.0,58.3399,58.4095,58.3399,58.4026,28539.0
2016-03-21 14:30:00,83.86,83.87,83.78,83.85,33359.0,58.4026,58.4095,58.3469,58.3956,33359.0
2016-03-21 14:40:00,83.85,83.87,83.72,83.84,35726.0,58.3956,58.4095,58.3051,58.3887,35726.0
2016-03-21 14:50:00,83.84,83.92,83.82,83.91,34789.0,58.3887,58.4444,58.3747,58.4374,34789.0
2016-03-21 15:00:00,83.92,83.95,83.83,83.93,41120.0,58.4444,58.4653,58.3817,58.4513,41120.0
2016-03-21 15:10:00,83.93,83.98,83.85,83.88,36194.0,58.4513,58.4862,58.3956,58.4165,36194.0
2016-03-21 15:20:00,83.88,83.94,83.87,83.88,49659.0,58.4165,58.4583,58.4095,58.4165,49659.0
2016-03-21 15:30:00,83.88,83.88,83.74,83.75,63849.0,58.4165,58.4165,58.319,58.326,63849.0
2016-03-21 15:40:00,83.75,83.76,83.55,83.57,79576.0,58.326,58.3329,58.1867,58.2006,79576.0
2016-03-21 15:50:00,83.56,83.58,83.49,83.55,221930.0,58.1937,58.2076,58.1449,58.1867,221930.0
2016-03-22 09:30:00,83.04,83.25,82.9,82.91,79120.0,57.8315,57.9778,57.734,57.741,79120.0
2016-03-22 09:40:00,82.93,82.95,82.63,82.66,47471.0,57.7549,57.7688,57.546,57.5669,47471.0
2016-03-22 09:50:00,82.65,82.73,82.54,82.63,52661.0,57.5599,57.6156,57.4833,57.546,52661.0
2016-03-22 10:00:00,82.65,82.65,82.46,82.47,67447.0,57.5599,57.5599,57.4276,57.4345,67447.0
2016-03-22 10:10:00,82.49,82.61,82.49,82.58,49600.0,57.4485,57.532,57.4485,57.5112,49600.0
2016-03-22 10:20:00,82.59,82.65,82.56,82.62,28989.0,57.5181,57.5599,57.4972,57.539,28989.0
2016-03-22 10:30:00,82.63,82.72,82.59,82.66,32851.0,57.546,57.6087,57.5181,57.5669,32851.0
2016-03-22 10:40:00,82.66,82.67,82.51,82.6,51774.0,57.5669,57.5738,57.4624,57.5251,51774.0
2016-03-22 10:50:00,82.61,82.61,82.53,82.59,47120.0,57.532,57.532,57.4763,57.5181,47120.0
2016-03-22 11:00:00,82.59,82.75,82.53,82.74,31454.0,57.5181,57.6295,57.4763,57.6226,31454.0
2016-03-22 11:10:00,82.73,82.79,82.67,82.74,63708.0,57.6156,57.6574,57.5738,57.6226,63708.0
2016-03-22 11:20:00,82.74,82.76,82.65,82.66,41437.0,57.6226,57.6365,57.5599,57.5669,41437.0
2016-03-22 11:30:00,82.67,82.71,82.48,82.5,40761.0,57.5738,57.6017,57.4415,57.4554,40761.0
2016-03-22 11:40:00,82.48,82.48,82.39,82.39,49476.0,57.4415,57.4415,57.3788,57.3788,49476.0
2016-03-22 11:50:00,82.39,82.41,82.27,82.29,50344.0,57.3788,57.3928,57.2953,57.3092,50344.0
2016-03-22 12:00:00,82.3,82.42,82.26,82.39,44956.0,57.3162,57.3997,57.2883,57.3788,44956.0
2016-03-22 12:10:00,82.4,82.49,82.38,82.49,48300.0,57.3858,57.4485,57.3719,57.4485,48300.0
2016-03-22 12:20:00,82.5,82.83,82.5,82.81,37993.0,57.4554,57.6853,57.4554,57.6713,37993.0
2016-03-22 12:30:00,82.81,82.85,82.76,82.82,28538.0,57.6713,57.6992,57.6365,57.6783,28538.0
2016-03-22 12:40:00,82.82,82.86,82.77,82.84,30397.0,57.6783,57.7062,57.6435,57.6922,30397.0
2016-03-22 12:50:00,82.85,82.95,82.84,82.92,33368.0,57.6992,57.7688,57.6922,57.7479,33368.0
2016-03-22 13:00:00,82.92,82.99,82.89,82.9,31185.0,57.7479,57.7967,57.727,57.734,31185.0
2016-03-22 13:10:00,82.91,83.1,82.89,83.1,27468.0,57.741,57.8733,57.727,57.8733,27468.0
2016-03-22 13:20:00,83.09,83.23,83.01,83.22,49972.0,57.8663,57.9638,57.8106,57.9569,49972.0
2016-03-22 13:30:00,83.23,83.34,83.21,83.22,31674.0,57.9638,58.0404,57.9499,57.9569,31674.0
2016-03-22 13:40:00,83.23,83.25,83.11,83.25,35437.0,57.9638,57.9778,57.8803,57.9778,35437.0
2016-03-22 13:50:00,83.25,83.28,83.13,83.14,18729.0,57.9778,57.9987,57.8942,57.9012,18729.0
2016-03-22 14:00:00,83.14,83.21,83.09,83.09,54933.0,57.9012,57.9499,57.8663,57.8663,54933.0
2016-03-22 14:10:00,83.09,83.14,83.0,83.03,48127.0,57.8663,57.9012,57.8037,57.8245,48127.0
2016-03-22 14:20:00,83.03,83.12,82.98,83.04,21930.0,57.8245,57.8872,57.7897,57.8315,21930.0
2016-03-22 14:30:00,83.02,83.08,82.96,83.0,29591.0,57.8176,57.8594,57.7758,57.8037,29591.0
2016-03-22 14:40:00,83.0,83.02,82.89,83.01,29698.0,57.8037,57.8176,57.727,57.8106,29698.0
2016-03-22 14:50:00,83.02,83.05,82.89,82.9,30053.0,57.8176,57.8385,57.727,57.734,30053.0
2016-03-22 15:00:00,82.89,83.01,82.87,82.91,38599.0,57.727,57.8106,57.7131,57.741,38599.0
2016-03-22 15:10:00,82.9,83.0,82.82,82.86,27770.0,57.734,57.8037,57.6783,57.7062,27770.0
2016-03-22 15:20:00,82.87,82.88,82.78,82.81,44921.0,57.7131,57.7201,57.6504,57.6713,44921.0
2016-03-22 15:30:00,82.81,82.84,82.75,82.75,59397.0,57.6713,57.6922,57.6295,57.6295,59397.0
2016-03-22 15:40:00,82.75,82.81,82.73,82.74,83981.0,57.6295,57.6713,57.6156,57.6226,83981.0
2016-03-22 15:50:00,82.74,82.82,82.72,82.8,215297.0,57.6226,57.6783,57.6087,57.6644,215297.0
2016-03-23 09:30:00,82.82,82.98,82.66,82.93,62933.0,57.6783,57.7897,57.5669,57.7549,62933.0
2016-03-23 09:40:00,82.88,83.0,82.85,82.86,37784.0,57.7201,57.8037,57.6992,57.7062,37784.0
2016-03-23 09:50:00,82.87,83.02,82.84,82.86,44844.0,57.7131,57.8176,57.6922,57.7062,44844.0
2016-03-23 10:00:00,82.86,82.96,82.8,82.89,67899.0,57.7062,57.7758,57.6644,57.727,67899.0
2016-03-23 10:10:00,82.9,83.05,82.88,82.89,55120.0,57.734,57.8385,57.7201,57.727,55120.0
2016-03-23 10:20:00,82.89,82.95,82.78,82.79,67761.0,57.727,57.7688,57.6504,57.6574,67761.0
2016-03-23 10:30:00,82.79,83.0,82.73,82.78,32709.0,57.6574,57.8037,57.6156,57.6504,32709.0
2016-03-23 10:40:00,82.77,82.86,82.71,82.79,31942.0,57.6435,57.7062,57.6017,57.6574,31942.0
2016-03-23 10:50:00,82.78,82.81,82.66,82.73,32506.0,57.6504,57.6713,57.5669,57.6156,32506.0
2016-03-23 11:00:00,82.7,82.77,82.6,82.6,42105.0,57.5947,57.6435,57.5251,57.5251,42105.0
2016-03-23 11:10:00,82.6,82.6,82.43,82.44,39197.0,57.5251,57.5251,57.4067,57.4137,39197.0
2016-03-23 11:20:00,82.44,82.47,82.25,82.27,37826.0,57.4137,57.4345,57.2813,57.2953,37826.0
2016-03-23 11:30:00,82.27,82.36,82.2,82.27,24829.0,57.2953,57.3579,57.2465,57.2953,24829.0
2016-03-23 11:40:00,82.27,82.4,82.24,82.26,21330.0,57.2953,57.3858,57.2744,57.2883,21330.0
2016-03-23 11:50:00,82.25,82.37,82.22,82.29,27631.0,57.2813,57.3649,57.2604,57.3092,27631.0
2016-03-23 12:00:00,82.29,82.29,82.22,82.24,15738.0,57.3092,57.3092,57.2604,57.2744,15738.0
2016-03-23 12:10:00,82.23,82.26,82.19,82.23,27103.0,57.2674,57.2883,57.2395,57.2674,27103.0
2016-03-23 12:20:00,82.23,82.28,82.18,82.22,22476.0,57.2674,57.3022,57.2326,57.2604,22476.0
2016-03-23 12:30:00,82.21,82.24,82.19,82.2,32099.0,57.2535,57.2744,57.2395,57.2465,32099.0
2016-03-23 12:40:00,82.2,82.24,82.18,82.23,36322.0,57.2465,57.2744,57.2326,57.2674,36322.0
2016-03-23 12:50:00,82.23,82.25,82.22,82.24,33262.0,57.2674,57.2813,57.2604,57.2744,33262.0
2016-03-23 13:00:00,82.24,82.35,82.22,82.35,31520.0,57.2744,57.351,57.2604,57.351,31520.0
2016-03-23 13:10:00,82.35,82.4,82.27,82.27,28688.0,57.351,57.3858,57.2953,57.2953,28688.0
2016-03-23 13:20:00,82.27,82.34,82.23,82.28,35068.0,57.2953,57.344,57.2674,57.3022,35068.0
2016-03-23 13:30:00,82.31,82.31,82.18,82.21,25990.0,57.3231,57.3231,57.2326,57.2535,25990.0
2016-03-23 13:40:00,82.22,82.29,82.22,82.28,25550.0,57.2604,57.3092,57.2604,57.3022,25550.0
2016-03-23 13:50:00,82.3,82.31,82.28,82.3,27095.0,57.3162,57.3231,57.3022,57.3162,27095.0
2016-03-23 14:00:00,82.3,82.4,82.29,82.39,33086.0,57.3162,57.3858,57.3092,57.3788,33086.0
2016-03-23 14:10:00,82.4,82.49,82.36,82.47,32087.0,57.3858,57.4485,57.3579,57.4345,32087.0
2016-03-23 14:20:00,82.47,82.49,82.42,82.43,29009.0,57.4345,57.4485,57.3997,57.4067,29009.0
2016-03-23 14:30:00,82.43,82.46,82.3,82.31,27097.0,57.4067,57.4276,57.3162,57.3231,27097.0
2016-03-23 14:40:00,82.3,82.37,82.2,82.21,31050.0,57.3162,57.3649,57.2465,57.2535,31050.0
2016-03-23 14:50:00,82.21,82.25,82.15,82.19,30586.0,57.2535,57.2813,57.2117,57.2395,30586.0
2016-03-23 15:00:00,82.19,82.22,82.11,82.15,28288.0,57.2395,57.2604,57.1838,57.2117,28288.0
2016-03-23 15:10:00,82.15,82.24,82.14,82.17,29499.0,57.2117,57.2744,57.2047,57.2256,29499.0
2016-03-23 15:20:00,82.18,82.21,82.08,82.2,50560.0,57.2326,57.2535,57.1629,57.2465,50560.0
2016-03-23 15:30:00,82.21,82.36,82.19,82.31,49070.0,57.2535,57.3579,57.2395,57.3231,49070.0
2016-03-23 15:40:00,82.31,82.33,82.19,82.28,68997.0,57.3231,57.337,57.2395,57.3022,68997.0
2016-03-23 15:50:00,82.28,82.39,82.22,82.34,186335.0,57.3022,57.3788,57.2604,57.344,186335.0
2016-03-24 09:30:00,82.24,82.34,82.06,82.24,82755.0,57.2744,57.344,57.149,57.2744,82755.0
2016-03-24 09:40:00,82.24,82.27,81.97,82.04,55906.0,57.2744,57.2953,57.0863,57.1351,55906.0
2016-03-24 09:50:00,82.05,82.11,81.98,82.07,35625.0,57.142,57.1838,57.0933,57.156,35625.0
2016-03-24 10:00:00,82.09,82.13,82.03,82.11,37896.0,57.1699,57.1978,57.1281,57.1838,37896.0
2016-03-24 10:10:00,82.1,82.13,82.0,82.03,26649.0,57.1769,57.1978,57.1072,57.1281,26649.0
2016-03-24 10:20:00,82.04,82.09,81.97,81.97,24620.0,57.1351,57.1699,57.0863,57.0863,24620.0
2016-03-24 10:30:00,81.97,82.02,81.91,81.94,17284.0,57.0863,57.1212,57.0445,57.0654,17284.0
2016-03-24 10:40:00,81.94,82.04,81.9,82.04,26483.0,57.0654,57.1351,57.0376,57.1351,26483.0
2016-03-24 10:50:00,82.03,82.08,81.96,82.0,27235.0,57.1281,57.1629,57.0794,57.1072,27235.0
2016-03-24 11:00:00,82.01,82.04,81.97,82.02,20767.0,57.1142,57.1351,57.0863,57.1212,20767.0
2016-03-24 11:10:00,82.02,82.13,82.02,82.09,22978.0,57.1212,57.1978,57.1212,57.1699,22978.0
2016-03-24 11:20:00,82.1,82.1,82.02,82.04,22979.0,57.1769,57.1769,57.1212,57.1351,22979.0
2016-03-24 11:30:00,82.03,82.09,82.0,82.07,29361.0,57.1281,57.1699,57.1072,57.156,29361.0
2016-03-24 11:40:00,82.08,82.18,82.01,82.17,40576.0,57.1629,57.2326,57.1142,57.2256,40576.0
2016-03-24 11:50:00,82.17,82.18,82.13,82.13,22386.0,57.2256,57.2326,57.1978,57.1978,22386.0
2016-03-24 12:00:00,82.14,82.24,82.14,82.22,14018.0,57.2047,57.2744,57.2047,57.2604,14018.0
2016-03-24 12:10:00,82.22,82.23,82.16,82.17,17958.0,57.2604,57.2674,57.2187,57.2256,17958.0
2016-03-24 12:20:00,82.17,82.17,81.98,82.0,20623.0,57.2256,57.2256,57.0933,57.1072,20623.0
2016-03-24 12:30:00,82.01,82.03,81.89,81.92,13963.0,57.1142,57.1281,57.0306,57.0515,13963.0
2016-03-24 12:40:00,81.92,81.97,81.9,81.96,11639.0,57.0515,57.0863,57.0376,57.0794,11639.0
2016-03-24 12:50:00,81.95,82.03,81.93,81.97,13600.0,57.0724,57.1281,57.0585,57.0863,13600.0
2016-03-24 13:00:00,81.99,82.05,81.97,82.02,16114.0,57.1003,57.142,57.0863,57.1212,16114.0
2016-03-24 13:10:00,82.03,82.03,81.94,81.98,22710.0,57.1281,57.1281,57.0654,57.0933,22710.0
2016-03-24 13:20:00,81.98,82.0,81.92,81.97,16499.0,57.0933,57.1072,57.0515,57.0863,16499.0
2016-03-24 13:30:00,81.96,82.01,81.95,81.98,29005.0,57.0794,57.1142,57.0724,57.0933,29005.0
2016-03-24 13:40:00,81.97,81.99,81.88,81.91,25311.0,57.0863,57.1003,57.0237,57.0445,25311.0
2016-03-24 13:50:00,81.91,81.94,81.84,81.84,20812.0,57.0445,57.0654,56.9958,56.9958,20812.0
2016-03-24 14:00:00,81.84,81.84,81.72,81.74,41403.0,56.9958,56.9958,56.9122,56.9262,41403.0
2016-03-24 14:10:00,81.74,81.84,81.72,81.82,27544.0,56.9262,56.9958,56.9122,56.9819,27544.0
2016-03-24 14:20:00,81.83,81.96,81.83,81.95,26551.0,56.9888,57.0794,56.9888,57.0724,26551.0
2016-03-24 14:30:00,81.96,82.01,81.93,81.97,36729.0,57.0794,57.1142,57.0585,57.0863,36729.0
2016-03-24 14:40:00,81.96,82.12,81.95,82.09,28613.0,57.0794,57.1908,57.0724,57.1699,28613.0
2016-03-24 14:50:00,82.1,82.18,82.1,82.17,27016.0,57.1769,57.2326,57.1769,57.2256,27016.0
2016-03-24 15:00:00,82.18,82.19,82.07,82.07,34015.0,57.2326,57.2395,57.156,57.156,34015.0
2016-03-24 15:10:00,82.08,82.16,82.08,82.11,35648.0,57.1629,57.2187,57.1629,57.1838,35648.0
2016-03-24 15:20:00,82.12,82.21,82.11,82.2,30930.0,57.1908,57.2535,57.1838,57.2465,30930.0
2016-03-24 15:30:00,82.2,82.24,82.16,82.24,53371.0,57.2465,57.2744,57.2187,57.2744,53371.0
2016-03-24 15:40:00,82.23,82.27,82.12,82.15,72000.0,57.2674,57.2953,57.1908,57.2117,72000.0
2016-03-24 15:50:00,82.16,82.34,82.15,82.31,263750.0,57.2187,57.344,57.2117,57.3231,263750.0
2016-03-28 09:30:00,82.33,82.52,82.31,82.48,38494.0,57.337,57.4694,57.3231,57.4415,38494.0
2016-03-28 09:40:00,82.55,82.58,82.28,82.32,19523.0,57.4903,57.5112,57.3022,57.3301,19523.0
2016-03-28 09:50:00,82.33,82.36,82.15,82.17,19328.0,57.337,57.3579,57.2117,57.2256,19328.0
2016-03-28 10:00:00,82.16,82.29,82.14,82.27,58843.0,57.2187,57.3092,57.2047,57.2953,58843.0
2016-03-28 10:10:00,82.27,82.33,82.25,82.3,17686.0,57.2953,57.337,57.2813,57.3162,17686.0
2016-03-28 10:20:00,82.31,82.55,82.31,82.47,17071.0,57.3231,57.4903,57.3231,57.4345,17071.0
2016-03-28 10:30:00,82.44,82.45,82.21,82.21,18518.0,57.4137,57.4206,57.2535,57.2535,18518.0
2016-03-28 10:40:00,82.2,82.25,82.12,82.19,17801.0,57.2465,57.2813,57.1908,57.2395,17801.0
2016-03-28 10:50:00,82.22,82.23,82.06,82.19,18902.0,57.2604,57.2674,57.149,57.2395,18902.0
2016-03-28 11:00:00,82.2,82.35,82.2,82.33,16847.0,57.2465,57.351,57.2465,57.337,16847.0
2016-03-28 11:10:00,82.33,82.43,82.32,82.37,16907.0,57.337,57.4067,57.3301,57.3649,16907.0
2016-03-28 11:20:00,82.36,82.5,82.34,82.49,14763.0,57.3579,57.4554,57.344,57.4485,14763.0
2016-03-28 11:30:00,82.5,82.7,82.5,82.7,117244.0,57.4554,57.5947,57.4554,57.5947,117244.0
2016-03-28 11:40:00,82.69,82.87,82.66,82.84,25693.0,57.5878,57.7131,57.5669,57.6922,25693.0
2016-03-28 11:50:00,82.85,82.95,82.83,82.91,17716.0,57.6992,57.7688,57.6853,57.741,17716.0
2016-03-28 12:00:00,82.91,83.07,82.89,83.0,73703.0,57.741,57.8524,57.727,57.8037,73703.0
2016-03-28 12:10:00,83.0,83.03,82.93,82.97,32590.0,57.8037,57.8245,57.7549,57.7828,32590.0
2016-03-28 12:20:00,82.97,83.05,82.95,82.97,18254.0,57.7828,57.8385,57.7688,57.7828,18254.0
2016-03-28 12:30:00,82.96,83.14,82.95,83.13,23161.0,57.7758,57.9012,57.7688,57.8942,23161.0
2016-03-28 12:40:00,83.14,83.18,83.1,83.17,21938.0,57.9012,57.929,57.8733,57.922,21938.0
2016-03-28 12:50:00,83.17,83.22,83.13,83.15,19127.0,57.922,57.9569,57.8942,57.9081,19127.0
2016-03-28 13:00:00,83.15,83.16,82.98,83.08,22681.0,57.9081,57.9151,57.7897,57.8594,22681.0
2016-03-28 13:10:00,83.09,83.1,83.03,83.06,11253.0,57.8663,57.8733,57.8245,57.8454,11253.0
2016-03-28 13:20:00,83.08,83.1,83.03,83.03,13666.0,57.8594,57.8733,57.8245,57.8245,13666.0
2016-03-28 13:30:00,83.04,83.06,82.98,82.98,16358.0,57.8315,57.8454,57.7897,57.7897,16358.0
2016-03-28 13:40:00,82.99,83.06,82.99,83.05,12214.0,57.7967,57.8454,57.7967,57.8385,12214.0
2016-03-28 13:50:00,83.06,83.17,83.03,83.16,32972.0,57.8454,57.922,57.8245,57.9151,32972.0
2016-03-28 14:00:00,83.16,83.22,83.15,83.17,19603.0,57.9151,57.9569,57.9081,57.922,19603.0
2016-03-28 14:10:00,83.17,83.21,83.11,83.14,20702.0,57.922,57.9499,57.8803,57.9012,20702.0
2016-03-28 14:20:00,83.13,83.16,83.05,83.07,22559.0,57.8942,57.9151,57.8385,57.8524,22559.0
2016-03-28 14:30:00,83.07,83.1,83.03,83.1,16666.0,57.8524,57.8733,57.8245,57.8733,16666.0
2016-03-28 14:40:00,83.09,83.1,82.91,82.95,23143.0,57.8663,57.8733,57.741,57.7688,23143.0
2016-03-28 14:50:00,82.95,82.95,82.75,82.8,31009.0,57.7688,57.7688,57.6295,57.6644,31009.0
2016-03-28 15:00:00,82.8,82.95,82.8,82.94,35673.0,57.6644,57.7688,57.6644,57.7619,35673.0
2016-03-28 15:10:00,82.94,83.14,82.93,83.1,31179.0,57.7619,57.9012,57.7549,57.8733,31179.0
2016-03-28 15:20:00,83.1,83.1,82.91,82.92,30463.0,57.8733,57.8733,57.741,57.7479,30463.0
2016-03-28 15:30:00,82.91,83.01,82.88,82.98,43676.0,57.741,57.8106,57.7201,57.7897,43676.0
2016-03-28 15:40:00,82.98,83.05,82.88,82.92,61594.0,57.7897,57.8385,57.7201,57.7479,61594.0
2016-03-28 15:50:00,82.89,82.91,82.7,82.79,202542.0,57.727,57.741,57.5947,57.6574,202542.0
2016-03-29 09:30:00,82.92,83.0,82.25,82.39,75234.0,57.7479,57.8037,57.2813,57.3788,75234.0
2016-03-29 09:40:00,82.4,82.52,82.33,82.44,41781.0,57.3858,57.4694,57.337,57.4137,41781.0
2016-03-29 09:50:00,82.46,82.48,82.32,82.45,27795.0,57.4276,57.4415,57.3301,57.4206,27795.0
2016-03-29 10:00:00,82.46,82.77,82.27,82.31,34358.0,57.4276,57.6435,57.2953,57.3231,34358.0
2016-03-29 10:10:00,82.32,82.37,82.16,82.17,29125.0,57.3301,57.3649,57.2187,57.2256,29125.0
2016-03-29 10:20:00,82.14,82.24,82.11,82.15,33542.0,57.2047,57.2744,57.1838,57.2117,33542.0
2016-03-29 10:30:00,82.14,82.21,82.11,82.12,52773.0,57.2047,57.2535,57.1838,57.1908,52773.0
2016-03-29 10:40:00,82.12,82.12,82.03,82.11,48630.0,57.1908,57.1908,57.1281,57.1838,48630.0
2016-03-29 10:50:00,82.11,82.19,82.0,82.08,45255.0,57.1838,57.2395,57.1072,57.1629,45255.0
2016-03-29 11:00:00,82.09,82.21,82.02,82.02,36498.0,57.1699,57.2535,57.1212,57.1212,36498.0
2016-03-29 11:10:00,82.02,82.15,82.02,82.13,53191.0,57.1212,57.2117,57.1212,57.1978,53191.0
2016-03-29 11:20:00,82.14,82.21,82.13,82.15,32173.0,57.2047,57.2535,57.1978,57.2117,32173.0
2016-03-29 11:30:00,82.14,82.16,81.94,81.95,56085.0,57.2047,57.2187,57.0654,57.0724,56085.0
2016-03-29 11:40:00,81.95,82.07,81.94,82.06,37401.0,57.0724,57.156,57.0654,57.149,37401.0
2016-03-29 11:50:00,82.07,82.1,82.03,82.03,23244.0,57.156,57.1769,57.1281,57.1281,23244.0
2016-03-29 12:00:00,82.04,82.1,82.0,82.1,25312.0,57.1351,57.1769,57.1072,57.1769,25312.0
2016-03-29 12:10:00,82.09,82.17,82.06,82.17,26895.0,57.1699,57.2256,57.149,57.2256,26895.0
2016-03-29 12:20:00,82.17,82.52,82.17,82.49,116641.0,57.2256,57.4694,57.2256,57.4485,116641.0
2016-03-29 12:30:00,82.48,82.52,82.44,82.49,58864.0,57.4415,57.4694,57.4137,57.4485,58864.0
2016-03-29 12:40:00,82.49,82.65,82.47,82.54,54382.0,57.4485,57.5599,57.4345,57.4833,54382.0
2016-03-29 12:50:00,82.54,82.56,82.49,82.5,28470.0,57.4833,57.4972,57.4485,57.4554,28470.0
2016-03-29 13:00:00,82.5,82.54,82.3,82.35,39199.0,57.4554,57.4833,57.3162,57.351,39199.0
2016-03-29 13:10:00,82.35,82.45,82.28,82.44,42355.0,57.351,57.4206,57.3022,57.4137,42355.0
2016-03-29 13:20:00,82.43,82.48,82.32,82.37,29028.0,57.4067,57.4415,57.3301,57.3649,29028.0
2016-03-29 13:30:00,82.38,82.41,82.3,82.41,30804.0,57.3719,57.3928,57.3162,57.3928,30804.0
2016-03-29 13:40:00,82.41,82.44,82.37,82.42,36991.0,57.3928,57.4137,57.3649,57.3997,36991.0
2016-03-29 13:50:00,82.42,82.55,82.42,82.51,27709.0,57.3997,57.4903,57.3997,57.4624,27709.0
2016-03-29 14:00:00,82.51,82.76,82.5,82.7,46791.0,57.4624,57.6365,57.4554,57.5947,46791.0
2016-03-29 14:10:00,82.7,82.79,82.65,82.78,38670.0,57.5947,57.6574,57.5599,57.6504,38670.0
2016-03-29 14:20:00,82.79,82.88,82.65,82.86,49599.0,57.6574,57.7201,57.5599,57.7062,49599.0
2016-03-29 14:30:00,82.87,82.95,82.76,82.93,37687.0,57.7131,57.7688,57.6365,57.7549,37687.0
2016-03-29 14:40:00,82.92,82.94,82.83,82.88,47653.0,57.7479,57.7619,57.6853,57.7201,47653.0
2016-03-29 14:50:00,82.87,82.89,82.8,82.87,54820.0,57.7131,57.727,57.6644,57.7131,54820.0
2016-03-29 15:00:00,82.87,82.97,82.86,82.97,54170.0,57.7131,57.7828,57.7062,57.7828,54170.0
2016-03-29 15:10:00,82.97,83.0,82.92,82.94,76467.0,57.7828,57.8037,57.7479,57.7619,76467.0
2016-03-29 15:20:00,82.94,82.99,82.91,82.98,57883.0,57.7619,57.7967,57.741,57.7897,57883.0
2016-03-29 15:30:00,82.97,82.98,82.87,82.9,72822.0,57.7828,57.7897,57.7131,57.734,72822.0
2016-03-29 15:40:00,82.9,82.98,82.86,82.87,84200.0,57.734,57.7897,57.7062,57.7131,84200.0
2016-03-29 15:50:00,82.87,83.06,82.86,83.02,296061.0,57.7131,57.8454,57.7062,57.8176,296061.0
2016-03-30 09:30:00,83.5,83.5,83.11,83.37,75533.0,58.1519,58.1519,57.8803,58.0613,75533.0
2016-03-30 09:40:00,83.39,83.62,83.3,83.56,47021.0,58.0753,58.2354,58.0126,58.1937,47021.0
2016-03-30 09:50:00,83.58,83.76,83.44,83.5,106413.0,58.2076,58.3329,58.1101,58.1519,106413.0
2016-03-30 10:00:00,83.5,83.6,83.47,83.55,92737.0,58.1519,58.2215,58.131,58.1867,92737.0
2016-03-30 10:10:00,83.55,83.57,83.48,83.5,114189.0,58.1867,58.2006,58.1379,58.1519,114189.0
2016-03-30 10:20:00,83.52,83.66,83.47,83.5,55878.0,58.1658,58.2633,58.131,58.1519,55878.0
2016-03-30 10:30:00,83.5,83.53,83.35,83.39,152044.0,58.1519,58.1728,58.0474,58.0753,152044.0
2016-03-30 10:40:00,83.4,83.47,83.21,83.39,169173.0,58.0822,58.131,57.9499,58.0753,169173.0
2016-03-30 10:50:00,83.38,83.49,83.37,83.47,28688.0,58.0683,58.1449,58.0613,58.131,28688.0
2016-03-30 11:00:00,83.49,83.73,83.44,83.7,55484.0,58.1449,58.312,58.1101,58.2912,55484.0
2016-03-30 11:10:00,83.72,83.74,83.57,83.66,51751.0,58.3051,58.319,58.2006,58.2633,51751.0
2016-03-30 11:20:00,83.65,83.69,83.58,83.63,32171.0,58.2563,58.2842,58.2076,58.2424,32171.0
2016-03-30 11:30:00,83.62,83.63,83.4,83.44,43610.0,58.2354,58.2424,58.0822,58.1101,43610.0
2016-03-30 11:40:00,83.43,83.44,83.32,83.34,49589.0,58.1031,58.1101,58.0265,58.0404,49589.0
2016-03-30 11:50:00,83.33,83.55,83.31,83.52,42158.0,58.0335,58.1867,58.0195,58.1658,42158.0
2016-03-30 12:00:00,83.54,83.59,83.46,83.48,29203.0,58.1797,58.2145,58.124,58.1379,29203.0
2016-03-30 12:10:00,83.47,83.59,83.43,83.53,27751.0,58.131,58.2145,58.1031,58.1728,27751.0
2016-03-30 12:20:00,83.52,83.52,83.34,83.34,34788.0,58.1658,58.1658,58.0404,58.0404,34788.0
2016-03-30 12:30:00,83.36,83.4,83.25,83.3,50883.0,58.0544,58.0822,57.9778,58.0126,50883.0
2016-03-30 12:40:00,83.29,83.43,83.28,83.42,20780.0,58.0056,58.1031,57.9987,58.0962,20780.0
2016-03-30 12:50:00,83.41,83.41,83.36,83.39,35570.0,58.0892,58.0892,58.0544,58.0753,35570.0
2016-03-30 13:00:00,83.38,83.4,83.28,83.28,42111.0,58.0683,58.0822,57.9987,57.9987,42111.0
2016-03-30 13:10:00,83.28,83.28,83.03,83.04,74375.0,57.9987,57.9987,57.8245,57.8315,74375.0
2016-03-30 13:20:00,83.04,83.2,83.03,83.16,44682.0,57.8315,57.9429,57.8245,57.9151,44682.0
2016-03-30 13:30:00,83.17,83.25,83.14,83.25,35137.0,57.922,57.9778,57.9012,57.9778,35137.0
2016-03-30 13:40:00,83.24,83.31,83.23,83.29,36475.0,57.9708,58.0195,57.9638,58.0056,36475.0
2016-03-30 13:50:00,83.28,83.33,83.23,83.24,54948.0,57.9987,58.0335,57.9638,57.9708,54948.0
2016-03-30 14:00:00,83.24,83.32,83.23,83.3,40514.0,57.9708,58.0265,57.9638,58.0126,40514.0
2016-03-30 14:10:00,83.29,83.37,83.22,83.27,37586.0,58.0056,58.0613,57.9569,57.9917,37586.0
2016-03-30 14:20:00,83.27,83.34,83.22,83.33,34773.0,57.9917,58.0404,57.9569,58.0335,34773.0
2016-03-30 14:30:00,83.35,83.5,83.35,83.45,40493.0,58.0474,58.1519,58.0474,58.117,40493.0
2016-03-30 14:40:00,83.46,83.52,83.37,83.52,25263.0,58.124,58.1658,58.0613,58.1658,25263.0
2016-03-30 14:50:00,83.52,83.6,83.49,83.59,36026.0,58.1658,58.2215,58.1449,58.2145,36026.0
2016-03-30 15:00:00,83.59,83.73,83.56,83.69,38285.0,58.2145,58.312,58.1937,58.2842,38285.0
2016-03-30 15:10:00,83.7,83.74,83.63,83.65,36337.0,58.2912,58.319,58.2424,58.2563,36337.0
2016-03-30 15:20:00,83.63,83.77,83.63,83.77,49201.0,58.2424,58.3399,58.2424,58.3399,49201.0
2016-03-30 15:30:00,83.76,83.86,83.75,83.84,66717.0,58.3329,58.4026,58.326,58.3887,66717.0
2016-03-30 15:40:00,83.85,83.85,83.69,83.72,83763.0,58.3956,58.3956,58.2842,58.3051,83763.0
2016-03-30 15:50:00,83.72,83.78,83.6,83.62,194870.0,58.3051,58.3469,58.2215,58.2354,194870.0
2016-03-31 09:30:00,83.84,84.2,83.83,84.13,83751.0,58.3887,58.6394,58.3817,58.5906,83751.0
2016-03-31 09:40:00,84.15,84.19,83.98,84.17,52724.0,58.6045,58.6324,58.4862,58.6185,52724.0
2016-03-31 09:50:00,84.16,84.16,83.9,83.95,77779.0,58.6115,58.6115,58.4304,58.4653,77779.0
2016-03-31 10:00:00,83.95,84.14,83.7,84.14,70575.0,58.4653,58.5976,58.2912,58.5976,70575.0
2016-03-31 10:10:00,84.13,84.32,83.98,84.22,85715.0,58.5906,58.7229,58.4862,58.6533,85715.0
2016-03-31 10:20:00,84.23,84.4,84.22,84.34,40888.0,58.6603,58.7787,58.6533,58.7369,40888.0
2016-03-31 10:30:00,84.34,84.4,84.17,84.17,84514.0,58.7369,58.7787,58.6185,58.6185,84514.0
2016-03-31 10:40:00,84.16,84.3,84.1,84.11,54117.0,58.6115,58.709,58.5697,58.5767,54117.0
2016-03-31 10:50:00,84.12,84.17,84.01,84.05,95537.0,58.5837,58.6185,58.507,58.5349,95537.0
2016-03-31 11:00:00,84.07,84.11,83.95,84.01,80494.0,58.5488,58.5767,58.4653,58.507,80494.0
2016-03-31 11:10:00,84.02,84.15,83.99,84.0,105209.0,58.514,58.6045,58.4931,58.5001,105209.0
2016-03-31 11:20:00,84.0,84.14,83.97,83.99,104567.0,58.5001,58.5976,58.4792,58.4931,104567.0
2016-03-31 11:30:00,84.0,84.12,83.99,84.05,115600.0,58.5001,58.5837,58.4931,58.5349,115600.0
2016-03-31 11:40:00,84.06,84.11,84.04,84.05,76861.0,58.5419,58.5767,58.5279,58.5349,76861.0
2016-03-31 11:50:00,84.05,84.15,83.97,84.15,175145.0,58.5349,58.6045,58.4792,58.6045,175145.0
2016-03-31 12:00:00,84.15,84.25,84.14,84.17,70543.0,58.6045,58.6742,58.5976,58.6185,70543.0
2016-03-31 12:10:00,84.16,84.25,84.15,84.24,37217.0,58.6115,58.6742,58.6045,58.6672,37217.0
2016-03-31 12:20:00,84.24,84.3,84.21,84.29,43277.0,58.6672,58.709,58.6463,58.702,43277.0
2016-03-31 12:30:00,84.29,84.29,84.11,84.16,79741.0,58.702,58.702,58.5767,58.6115,79741.0
2016-03-31 12:40:00,84.15,84.38,84.13,84.38,43509.0,58.6045,58.7647,58.5906,58.7647,43509.0
2016-03-31 12:50:00,84.38,84.42,84.3,84.34,49890.0,58.7647,58.7926,58.709,58.7369,49890.0
2016-03-31 13:00:00,84.34,84.44,84.34,84.43,37379.0,58.7369,58.8065,58.7369,58.7995,37379.0
2016-03-31 13:10:00,84.42,84.47,84.41,84.42,33571.0,58.7926,58.8274,58.7856,58.7926,33571.0
2016-03-31 13:20:00,84.43,84.46,84.41,84.46,38168.0,58.7995,58.8204,58.7856,58.8204,38168.0
2016-03-31 13:30:00,84.45,84.46,84.28,84.32,44321.0,58.8135,58.8204,58.6951,58.7229,44321.0
2016-03-31 13:40:00,84.33,84.34,84.23,84.3,44027.0,58.7299,58.7369,58.6603,58.709,44027.0
2016-03-31 13:50:00,84.3,84.36,84.23,84.32,47830.0,58.709,58.7508,58.6603,58.7229,47830.0
2016-03-31 14:00:00,84.32,84.32,84.16,84.29,50461.0,58.7229,58.7229,58.6115,58.702,50461.0
2016-03-31 14:10:00,84.29,84.35,84.23,84.25,92261.0,58.702,58.7438,58.6603,58.6742,92261.0
2016-03-31 14:20:00,84.25,84.25,84.14,84.2,35960.0,58.6742,58.6742,58.5976,58.6394,35960.0
2016-03-31 14:30:00,84.19,84.22,84.1,84.1,34017.0,58.6324,58.6533,58.5697,58.5697,34017.0
2016-03-31 14:40:00,84.11,84.11,83.92,84.07,46189.0,58.5767,58.5767,58.4444,58.5488,46189.0
2016-03-31 14:50:00,84.08,84.17,84.02,84.1,42019.0,58.5558,58.6185,58.514,58.5697,42019.0
2016-03-31 15:00:00,84.09,84.22,84.08,84.17,31650.0,58.5628,58.6533,58.5558,58.6185,31650.0
2016-03-31 15:10:00,84.16,84.22,84.11,84.2,40885.0,58.6115,58.6533,58.5767,58.6394,40885.0
2016-03-31 15:20:00,84.21,84.27,84.2,84.26,46284.0,58.6463,58.6881,58.6394,58.6812,46284.0
2016-03-31 15:30:00,84.27,84.34,84.26,84.29,44470.0,58.6881,58.7369,58.6812,58.702,44470.0
2016-03-31 15:40:00,84.29,84.33,84.2,84.27,89594.0,58.702,58.7299,58.6394,58.6881,89594.0
2016-03-31 15:50:00,84.28,84.34,84.14,84.24,256443.0,58.6951,58.7369,58.5976,58.6672,256443.0
2016-04-01 09:30:00,84.24,84.79,84.02,84.37,236544.0,58.6672,59.0503,58.514,58.7578,236544.0
2016-04-01 09:40:00,84.37,84.55,84.21,84.52,99600.0,58.7578,58.8831,58.6463,58.8622,99600.0
2016-04-01 09:50:00,84.53,85.34,84.44,85.04,248637.0,58.8692,59.4333,58.8065,59.2244,248637.0
2016-04-01 10:00:00,85.05,85.82,85.05,85.76,274181.0,59.2313,59.7676,59.2313,59.7258,274181.0
2016-04-01 10:10:00,85.76,86.09,85.65,85.69,153500.0,59.7258,59.9556,59.6492,59.677,153500.0
2016-04-01 10:20:00,85.69,85.85,85.34,85.61,235351.0,59.677,59.7885,59.4333,59.6213,235351.0
2016-04-01 10:30:00,85.59,85.61,85.27,85.45,97664.0,59.6074,59.6213,59.3845,59.5099,97664.0
2016-04-01 10:40:00,85.46,85.59,85.41,85.49,51990.0,59.5169,59.6074,59.482,59.5378,51990.0
2016-04-01 10:50:00,85.49,85.86,85.46,85.84,75427.0,59.5378,59.7954,59.5169,59.7815,75427.0
2016-04-01 11:00:00,85.88,86.19,85.86,86.16,204215.0,59.8094,60.0253,59.7954,60.0044,204215.0
2016-04-01 11:10:00,86.17,86.35,86.16,86.24,207285.0,60.0113,60.1367,60.0044,60.0601,207285.0
2016-04-01 11:20:00,86.25,86.39,86.15,86.31,140801.0,60.067,60.1645,59.9974,60.1088,140801.0
2016-04-01 11:30:00,86.3,86.4,86.2,86.29,150607.0,60.1019,60.1715,60.0322,60.0949,150607.0
2016-04-01 11:40:00,86.31,86.52,86.26,86.28,146386.0,60.1088,60.2551,60.074,60.0879,146386.0
2016-04-01 11:50:00,86.28,86.37,86.16,86.32,111629.0,60.0879,60.1506,60.0044,60.1158,111629.0
2016-04-01 12:00:00,86.31,86.4,86.21,86.23,186971.0,60.1088,60.1715,60.0392,60.0531,186971.0
2016-04-01 12:10:00,86.24,86.3,86.18,86.21,108018.0,60.0601,60.1019,60.0183,60.0392,108018.0
2016-04-01 12:20:00,86.22,86.29,86.17,86.28,81672.0,60.0462,60.0949,60.0113,60.0879,81672.0
2016-04-01 12:30:00,86.27,86.29,86.21,86.23,66413.0,60.081,60.0949,60.0392,60.0531,66413.0
2016-04-01 12:40:00,86.23,86.33,86.21,86.33,60272.0,60.0531,60.1228,60.0392,60.1228,60272.0
2016-04-01 12:50:00,86.32,86.39,86.24,86.3,92603.0,60.1158,60.1645,60.0601,60.1019,92603.0
2016-04-01 13:00:00,86.3,86.37,86.27,86.31,64729.0,60.1019,60.1506,60.081,60.1088,64729.0
2016-04-01 13:10:00,86.31,86.36,86.23,86.23,42513.0,60.1088,60.1437,60.0531,60.0531,42513.0
2016-04-01 13:20:00,86.24,86.35,86.24,86.3,58631.0,60.0601,60.1367,60.0601,60.1019,58631.0
2016-04-01 13:30:00,86.29,86.32,86.27,86.3,48103.0,60.0949,60.1158,60.081,60.1019,48103.0
2016-04-01 13:40:00,86.29,86.31,86.22,86.29,59533.0,60.0949,60.1088,60.0462,60.0949,59533.0
2016-04-01 13:50:00,86.29,86.32,86.29,86.29,42285.0,60.0949,60.1158,60.0949,60.0949,42285.0
2016-04-01 14:00:00,86.3,86.4,86.28,86.35,156509.0,60.1019,60.1715,60.0879,60.1367,156509.0
2016-04-01 14:10:00,86.36,86.4,86.31,86.33,65308.0,60.1437,60.1715,60.1088,60.1228,65308.0
2016-04-01 14:20:00,86.33,86.39,86.31,86.37,80919.0,60.1228,60.1645,60.1088,60.1506,80919.0
2016-04-01 14:30:00,86.38,86.4,86.25,86.36,123048.0,60.1576,60.1715,60.067,60.1437,123048.0
2016-04-01 14:40:00,86.36,86.6,86.35,86.55,130699.0,60.1437,60.3108,60.1367,60.276,130699.0
2016-04-01 14:50:00,86.55,86.81,86.52,86.72,246357.0,60.276,60.457,60.2551,60.3944,246357.0
2016-04-01 15:00:00,86.72,86.82,86.55,86.56,166857.0,60.3944,60.464,60.276,60.2829,166857.0
2016-04-01 15:10:00,86.56,86.63,86.36,86.51,307660.0,60.2829,60.3317,60.1437,60.2481,307660.0
2016-04-01 15:20:00,86.51,86.74,86.51,86.66,215459.0,60.2481,60.4083,60.2481,60.3526,215459.0
2016-04-01 15:30:00,86.66,86.76,86.63,86.69,192414.0,60.3526,60.4222,60.3317,60.3735,192414.0
2016-04-01 15:40:00,86.69,86.83,86.69,86.8,132162.0,60.3735,60.471,60.3735,60.4501,132162.0
2016-04-01 15:50:00,86.78,86.84,86.64,86.66,384563.0,60.4362,60.4779,60.3387,60.3526,384563.0
2016-04-04 09:30:00,86.64,86.69,86.26,86.28,174452.0,60.3387,60.3735,60.074,60.0879,174452.0
2016-04-04 09:40:00,86.27,86.45,86.19,86.27,198438.0,60.081,60.2063,60.0253,60.081,198438.0
2016-04-04 09:50:00,86.27,86.38,86.11,86.36,157812.0,60.081,60.1576,59.9695,60.1437,157812.0
2016-04-04 10:00:00,86.38,86.62,86.32,86.59,232558.0,60.1576,60.3247,60.1158,60.3038,232558.0
2016-04-04 10:10:00,86.57,86.67,86.51,86.65,137131.0,60.2899,60.3595,60.2481,60.3456,137131.0
2016-04-04 10:20:00,86.64,86.79,86.6,86.63,86690.0,60.3387,60.4431,60.3108,60.3317,86690.0
2016-04-04 10:30:00,86.63,86.63,86.33,86.41,97887.0,60.3317,60.3317,60.1228,60.1785,97887.0
2016-04-04 10:40:00,86.4,86.51,86.14,86.17,105680.0,60.1715,60.2481,59.9904,60.0113,105680.0
2016-04-04 10:50:00,86.16,86.22,85.71,85.72,110020.0,60.0044,60.0462,59.691,59.6979,110020.0
2016-04-04 11:00:00,85.72,85.72,85.49,85.62,97318.0,59.6979,59.6979,59.5378,59.6283,97318.0
2016-04-04 11:10:00,85.62,85.65,85.24,85.25,104020.0,59.6283,59.6492,59.3637,59.3706,104020.0
2016-04-04 11:20:00,85.26,85.35,85.17,85.24,68671.0,59.3776,59.4403,59.3149,59.3637,68671.0
2016-04-04 11:30:00,85.24,85.37,85.21,85.21,83109.0,59.3637,59.4542,59.3428,59.3428,83109.0
2016-04-04 11:40:00,85.21,85.25,85.05,85.05,70478.0,59.3428,59.3706,59.2313,59.2313,70478.0
2016-04-04 11:50:00,85.05,85.14,84.83,84.83,98004.0,59.2313,59.294,59.0781,59.0781,98004.0
2016-04-04 12:00:00,84.83,85.14,84.82,85.09,93685.0,59.0781,59.294,59.0712,59.2592,93685.0
2016-04-04 12:10:00,85.09,85.31,85.06,85.3,74798.0,59.2592,59.4124,59.2383,59.4054,74798.0
2016-04-04 12:20:00,85.29,85.69,85.29,85.57,70896.0,59.3985,59.677,59.3985,59.5935,70896.0
2016-04-04 12:30:00,85.56,85.68,85.51,85.52,100367.0,59.5865,59.6701,59.5517,59.5587,100367.0
2016-04-04 12:40:00,85.51,85.6,85.5,85.59,49186.0,59.5517,59.6144,59.5447,59.6074,49186.0
2016-04-04 12:50:00,85.58,85.66,85.54,85.65,42286.0,59.6004,59.6562,59.5726,59.6492,42286.0
2016-04-04 13:00:00,85.63,85.64,85.4,85.41,50794.0,59.6353,59.6422,59.4751,59.482,50794.0
2016-04-04 13:10:00,85.41,85.46,85.4,85.42,44782.0,59.482,59.5169,59.4751,59.489,44782.0
2016-04-04 13:20:00,85.42,85.49,85.34,85.49,48852.0,59.489,59.5378,59.4333,59.5378,48852.0
2016-04-04 13:30:00,85.49,85.49,85.34,85.38,43336.0,59.5378,59.5378,59.4333,59.4612,43336.0
2016-04-04 13:40:00,85.38,85.71,85.36,85.62,55854.0,59.4612,59.691,59.4472,59.6283,55854.0
2016-04-04 13:50:00,85.61,85.63,85.5,85.58,61939.0,59.6213,59.6353,59.5447,59.6004,61939.0
2016-04-04 14:00:00,85.57,85.65,85.54,85.54,55510.0,59.5935,59.6492,59.5726,59.5726,55510.0
2016-04-04 14:10:00,85.54,85.64,85.5,85.62,51251.0,59.5726,59.6422,59.5447,59.6283,51251.0
2016-04-04 14:20:00,85.61,85.81,85.58,85.8,77963.0,59.6213,59.7606,59.6004,59.7537,77963.0
2016-04-04 14:30:00,85.81,85.84,85.71,85.73,68102.0,59.7606,59.7815,59.691,59.7049,68102.0
2016-04-04 14:40:00,85.75,85.9,85.74,85.89,67208.0,59.7188,59.8233,59.7119,59.8163,67208.0
2016-04-04 14:50:00,85.9,85.91,85.77,85.84,47734.0,59.8233,59.8303,59.7328,59.7815,47734.0
2016-04-04 15:00:00,85.84,85.88,85.75,85.77,65789.0,59.7815,59.8094,59.7188,59.7328,65789.0
2016-04-04 15:10:00,85.76,85.92,85.76,85.84,84927.0,59.7258,59.8372,59.7258,59.7815,84927.0
2016-04-04 15:20:00,85.84,85.86,85.74,85.84,116303.0,59.7815,59.7954,59.7119,59.7815,116303.0
2016-04-04 15:30:00,85.84,85.91,85.73,85.74,149315.0,59.7815,59.8303,59.7049,59.7119,149315.0
2016-04-04 15:40:00,85.73,85.95,85.69,85.92,266050.0,59.7049,59.8581,59.677,59.8372,266050.0
2016-04-04 15:50:00,85.95,86.39,85.9,86.32,642437.0,59.8581,60.1645,59.8233,60.1158,642437.0
2016-04-05 09:30:00,85.77,86.0,84.11,84.31,429016.0,59.7328,59.8929,58.5767,58.716,429016.0
2016-04-05 09:40:00,84.32,84.94,83.94,84.62,319564.0,58.7229,59.1547,58.4583,58.9319,319564.0
2016-04-05 09:50:00,84.62,84.66,83.83,83.92,228502.0,58.9319,58.9597,58.3817,58.4444,228502.0
2016-04-05 10:00:00,83.97,84.56,83.88,84.5,305655.0,58.4792,58.8901,58.4165,58.8483,305655.0
2016-04-05 10:10:00,84.48,84.57,83.91,83.99,275888.0,58.8344,58.897,58.4374,58.4931,275888.0
2016-04-05 10:20:00,84.01,84.03,83.27,83.43,251754.0,58.507,58.521,57.9917,58.1031,251754.0
2016-04-05 10:30:00,83.46,83.89,83.46,83.59,175976.0,58.124,58.4235,58.124,58.2145,175976.0
2016-04-05 10:40:00,83.59,84.02,83.56,83.87,142872.0,58.2145,58.514,58.1937,58.4095,142872.0
2016-04-05 10:50:00,83.86,83.87,83.32,83.48,116148.0,58.4026,58.4095,58.0265,58.1379,116148.0
2016-04-05 11:00:00,83.51,83.63,83.4,83.59,160046.0,58.1588,58.2424,58.0822,58.2145,160046.0
2016-04-05 11:10:00,83.58,83.63,83.4,83.5,115116.0,58.2076,58.2424,58.0822,58.1519,115116.0
2016-04-05 11:20:00,83.51,83.62,83.12,83.15,230950.0,58.1588,58.2354,57.8872,57.9081,230950.0
2016-04-05 11:30:00,83.15,83.18,82.55,82.78,235510.0,57.9081,57.929,57.4903,57.6504,235510.0
2016-04-05 11:40:00,82.78,82.82,82.57,82.77,123444.0,57.6504,57.6783,57.5042,57.6435,123444.0
2016-04-05 11:50:00,82.77,83.17,82.73,83.15,164628.0,57.6435,57.922,57.6156,57.9081,164628.0
2016-04-05 12:00:00,83.11,83.58,83.11,83.52,280187.0,57.8803,58.2076,57.8803,58.1658,280187.0
2016-04-05 12:10:00,83.54,83.54,83.24,83.39,151303.0,58.1797,58.1797,57.9708,58.0753,151303.0
2016-04-05 12:20:00,83.38,83.39,83.01,83.03,132084.0,58.0683,58.0753,57.8106,57.8245,132084.0
2016-04-05 12:30:00,83.02,83.37,82.97,83.33,113014.0,57.8176,58.0613,57.7828,58.0335,113014.0
2016-04-05 12:40:00,83.33,83.71,83.31,83.61,142891.0,58.0335,58.2981,58.0195,58.2285,142891.0
2016-04-05 12:50:00,83.59,84.03,83.57,83.85,210821.0,58.2145,58.521,58.2006,58.3956,210821.0
2016-04-05 13:00:00,83.84,83.98,83.73,83.77,200870.0,58.3887,58.4862,58.312,58.3399,200870.0
2016-04-05 13:10:00,83.77,84.31,83.77,83.83,149680.0,58.3399,58.716,58.3399,58.3817,149680.0
2016-04-05 13:20:00,83.83,84.24,83.81,84.02,208750.0,58.3817,58.6672,58.3678,58.514,208750.0
2016-04-05 13:30:00,84.03,84.15,83.79,83.79,119961.0,58.521,58.6045,58.3538,58.3538,119961.0
2016-04-05 13:40:00,83.8,83.88,83.55,83.61,291044.0,58.3608,58.4165,58.1867,58.2285,291044.0
2016-04-05 13:50:00,83.61,83.8,83.56,83.66,98848.0,58.2285,58.3608,58.1937,58.2633,98848.0
2016-04-05 14:00:00,83.66,83.72,83.52,83.53,109582.0,58.2633,58.3051,58.1658,58.1728,109582.0
2016-04-05 14:10:00,83.53,83.98,83.53,83.88,144330.0,58.1728,58.4862,58.1728,58.4165,144330.0
2016-04-05 14:20:00,83.88,83.91,83.54,83.72,131983.0,58.4165,58.4374,58.1797,58.3051,131983.0
2016-04-05 14:30:00,83.72,83.72,83.52,83.54,124867.0,58.3051,58.3051,58.1658,58.1797,124867.0
2016-04-05 14:40:00,83.54,83.68,83.45,83.46,113754.0,58.1797,58.2772,58.117,58.124,113754.0
2016-04-05 14:50:00,83.45,83.51,83.26,83.29,128627.0,58.117,58.1588,57.9847,58.0056,128627.0
2016-04-05 15:00:00,83.29,83.35,83.14,83.17,154500.0,58.0056,58.0474,57.9012,57.922,154500.0
2016-04-05 15:10:00,83.17,83.25,83.11,83.19,150593.0,57.922,57.9778,57.8803,57.936,150593.0
2016-04-05 15:20:00,83.19,83.3,83.15,83.18,216850.0,57.936,58.0126,57.9081,57.929,216850.0
2016-04-05 15:30:00,83.17,83.38,83.15,83.21,307854.0,57.922,58.0683,57.9081,57.9499,307854.0
2016-04-05 15:40:00,83.21,83.4,83.16,83.35,390796.0,57.9499,58.0822,57.9151,58.0474,390796.0
2016-04-05 15:50:00,83.35,83.42,83.21,83.36,717007.0,58.0474,58.0962,57.9499,58.0544,717007.0
2016-04-06 09:30:00,83.34,84.01,83.24,83.78,137300.0,58.0404,58.507,57.9708,58.3469,137300.0
2016-04-06 09:40:00,83.76,84.42,83.65,84.31,263000.0,58.3329,58.7926,58.2563,58.716,263000.0
2016-04-06 09:50:00,84.31,84.99,84.23,84.98,370165.0,58.716,59.1895,58.6603,59.1826,370165.0
2016-04-06 10:00:00,84.97,85.1,84.75,85.0,185327.0,59.1756,59.2662,59.0224,59.1965,185327.0
2016-04-06 10:10:00,84.98,84.98,84.76,84.91,239778.0,59.1826,59.1826,59.0294,59.1338,239778.0
2016-04-06 10:20:00,84.9,84.98,84.68,84.93,306609.0,59.1269,59.1826,58.9737,59.1478,306609.0
2016-04-06 10:30:00,84.93,84.99,84.82,84.89,274099.0,59.1478,59.1895,59.0712,59.1199,274099.0
2016-04-06 10:40:00,84.89,84.94,84.82,84.88,170554.0,59.1199,59.1547,59.0712,59.1129,170554.0
2016-04-06 10:50:00,84.88,84.89,84.29,84.29,309506.0,59.1129,59.1199,58.702,58.702,309506.0
2016-04-06 11:00:00,84.3,84.59,83.86,84.22,330448.0,58.709,58.911,58.4026,58.6533,330448.0
2016-04-06 11:10:00,84.24,84.25,83.93,83.97,79301.0,58.6672,58.6742,58.4513,58.4792,79301.0
2016-04-06 11:20:00,83.98,84.17,83.72,83.88,96274.0,58.4862,58.6185,58.3051,58.4165,96274.0
2016-04-06 11:30:00,83.88,83.93,83.64,83.65,97143.0,58.4165,58.4513,58.2494,58.2563,97143.0
2016-04-06 11:40:00,83.66,83.72,83.53,83.68,452707.0,58.2633,58.3051,58.1728,58.2772,452707.0
2016-04-06 11:50:00,83.68,83.68,83.37,83.38,99988.0,58.2772,58.2772,58.0613,58.0683,99988.0
2016-04-06 12:00:00,83.39,83.42,83.18,83.23,97694.0,58.0753,58.0962,57.929,57.9638,97694.0
2016-04-06 12:10:00,83.23,83.46,83.12,83.39,202848.0,57.9638,58.124,57.8872,58.0753,202848.0
2016-04-06 12:20:00,83.41,83.47,83.38,83.41,57781.0,58.0892,58.131,58.0683,58.0892,57781.0
2016-04-06 12:30:00,83.4,83.54,83.37,83.44,85649.0,58.0822,58.1797,58.0613,58.1101,85649.0
2016-04-06 12:40:00,83.43,83.47,83.33,83.44,139268.0,58.1031,58.131,58.0335,58.1101,139268.0
2016-04-06 12:50:00,83.45,83.54,83.29,83.35,137097.0,58.117,58.1797,58.0056,58.0474,137097.0
2016-04-06 13:00:00,83.36,83.54,83.36,83.5,60186.0,58.0544,58.1797,58.0544,58.1519,60186.0
2016-04-06 13:10:00,83.51,83.97,83.5,83.81,101791.0,58.1588,58.4792,58.1519,58.3678,101791.0
2016-04-06 13:20:00,83.82,83.87,83.67,83.67,110307.0,58.3747,58.4095,58.2703,58.2703,110307.0
2016-04-06 13:30:00,83.67,83.73,83.57,83.69,103771.0,58.2703,58.312,58.2006,58.2842,103771.0
2016-04-06 13:40:00,83.69,83.79,83.6,83.71,147371.0,58.2842,58.3538,58.2215,58.2981,147371.0
2016-04-06 13:50:00,83.71,83.78,83.66,83.72,89363.0,58.2981,58.3469,58.2633,58.3051,89363.0
2016-04-06 14:00:00,83.72,83.74,83.52,83.56,69835.0,58.3051,58.319,58.1658,58.1937,69835.0
2016-04-06 14:10:00,83.56,83.72,83.51,83.7,76273.0,58.1937,58.3051,58.1588,58.2912,76273.0
2016-04-06 14:20:00,83.7,83.72,83.53,83.59,59560.0,58.2912,58.3051,58.1728,58.2145,59560.0
2016-04-06 14:30:00,83.58,83.7,83.51,83.56,63406.0,58.2076,58.2912,58.1588,58.1937,63406.0
2016-04-06 14:40:00,83.56,83.73,83.56,83.71,80438.0,58.1937,58.312,58.1937,58.2981,80438.0
2016-04-06 14:50:00,83.71,83.77,83.65,83.72,96776.0,58.2981,58.3399,58.2563,58.3051,96776.0
2016-04-06 15:00:00,83.71,83.79,83.66,83.73,188059.0,58.2981,58.3538,58.2633,58.312,188059.0
2016-04-06 15:10:00,83.72,83.78,83.63,83.72,89648.0,58.3051,58.3469,58.2424,58.3051,89648.0
2016-04-06 15:20:00,83.71,83.71,83.65,83.7,91285.0,58.2981,58.2981,58.2563,58.2912,91285.0
2016-04-06 15:30:00,83.69,83.83,83.61,83.62,143510.0,58.2842,58.3817,58.2285,58.2354,143510.0
2016-04-06 15:40:00,83.63,83.63,83.55,83.57,243774.0,58.2424,58.2424,58.1867,58.2006,243774.0
2016-04-06 15:50:00,83.57,83.7,83.54,83.69,628134.0,58.2006,58.2912,58.1797,58.2842,628134.0
2016-04-07 09:30:00,83.38,83.5,82.7,83.28,145277.0,58.0683,58.1519,57.5947,57.9987,145277.0
2016-04-07 09:40:00,83.28,83.54,83.1,83.42,100713.0,57.9987,58.1797,57.8733,58.0962,100713.0
2016-04-07 09:50:00,83.44,83.47,82.94,82.96,51518.0,58.1101,58.131,57.7619,57.7758,51518.0
2016-04-07 10:00:00,82.99,82.99,82.64,82.64,100967.0,57.7967,57.7967,57.5529,57.5529,100967.0
2016-04-07 10:10:00,82.63,82.64,82.08,82.18,146576.0,57.546,57.5529,57.1629,57.2326,146576.0
2016-04-07 10:20:00,82.18,82.26,82.05,82.09,86856.0,57.2326,57.2883,57.142,57.1699,86856.0
2016-04-07 10:30:00,82.09,82.34,82.05,82.32,84456.0,57.1699,57.344,57.142,57.3301,84456.0
2016-04-07 10:40:00,82.31,82.51,82.16,82.51,102846.0,57.3231,57.4624,57.2187,57.4624,102846.0
2016-04-07 10:50:00,82.51,82.64,82.45,82.55,86571.0,57.4624,57.5529,57.4206,57.4903,86571.0
2016-04-07 11:00:00,82.55,82.57,82.19,82.21,93176.0,57.4903,57.5042,57.2395,57.2535,93176.0
2016-04-07 11:10:00,82.22,82.39,82.17,82.28,96698.0,57.2604,57.3788,57.2256,57.3022,96698.0
2016-04-07 11:20:00,82.27,82.27,82.09,82.14,172946.0,57.2953,57.2953,57.1699,57.2047,172946.0
2016-04-07 11:30:00,82.14,82.21,82.06,82.09,110181.0,57.2047,57.2535,57.149,57.1699,110181.0
2016-04-07 11:40:00,82.1,82.12,81.96,82.01,101325.0,57.1769,57.1908,57.0794,57.1142,101325.0
2016-04-07 11:50:00,82.02,82.08,81.96,82.08,70177.0,57.1212,57.1629,57.0794,57.1629,70177.0
2016-04-07 12:00:00,82.1,82.19,82.04,82.11,49542.0,57.1769,57.2395,57.1351,57.1838,49542.0
2016-04-07 12:10:00,82.1,82.26,82.01,82.03,93722.0,57.1769,57.2883,57.1142,57.1281,93722.0
2016-04-07 12:20:00,82.01,82.06,81.87,82.01,59210.0,57.1142,57.149,57.0167,57.1142,59210.0
2016-04-07 12:30:00,82.01,82.05,81.95,81.99,43802.0,57.1142,57.142,57.0724,57.1003,43802.0
2016-04-07 12:40:00,81.99,82.0,81.89,81.91,52578.0,57.1003,57.1072,57.0306,57.0445,52578.0
2016-04-07 12:50:00,81.92,81.93,81.79,81.85,65346.0,57.0515,57.0585,56.961,57.0028,65346.0
2016-04-07 13:00:00,81.87,82.03,81.85,82.03,75187.0,57.0167,57.1281,57.0028,57.1281,75187.0
2016-04-07 13:10:00,82.03,82.21,82.02,82.08,103527.0,57.1281,57.2535,57.1212,57.1629,103527.0
2016-04-07 13:20:00,82.07,82.24,82.01,82.23,337978.0,57.156,57.2744,57.1142,57.2674,337978.0
2016-04-07 13:30:00,82.23,82.33,82.04,82.14,65346.0,57.2674,57.337,57.1351,57.2047,65346.0
2016-04-07 13:40:00,82.15,82.2,81.9,81.94,49642.0,57.2117,57.2465,57.0376,57.0654,49642.0
2016-04-07 13:50:00,81.94,81.94,81.72,81.79,59083.0,57.0654,57.0654,56.9122,56.961,59083.0
2016-04-07 14:00:00,81.79,81.82,81.65,81.68,59345.0,56.961,56.9819,56.8635,56.8844,59345.0
2016-04-07 14:10:00,81.68,81.78,81.66,81.69,55041.0,56.8844,56.954,56.8704,56.8913,55041.0
2016-04-07 14:20:00,81.71,81.88,81.7,81.76,52597.0,56.9053,57.0237,56.8983,56.9401,52597.0
2016-04-07 14:30:00,81.77,81.77,81.67,81.75,75766.0,56.947,56.947,56.8774,56.9331,75766.0
2016-04-07 14:40:00,81.74,81.74,81.34,81.4,125421.0,56.9262,56.9262,56.6476,56.6894,125421.0
2016-04-07 14:50:00,81.4,81.41,81.22,81.24,92102.0,56.6894,56.6963,56.564,56.5779,92102.0
2016-04-07 15:00:00,81.24,81.42,81.21,81.35,112129.0,56.5779,56.7033,56.557,56.6545,112129.0
2016-04-07 15:10:00,81.36,81.46,81.2,81.26,144926.0,56.6615,56.7311,56.5501,56.5919,144926.0
2016-04-07 15:20:00,81.28,81.39,81.24,81.3,165513.0,56.6058,56.6824,56.5779,56.6197,165513.0
2016-04-07 15:30:00,81.29,81.43,81.28,81.34,218736.0,56.6128,56.7103,56.6058,56.6476,218736.0
2016-04-07 15:40:00,81.34,81.41,81.25,81.3,252866.0,56.6476,56.6963,56.5849,56.6197,252866.0
2016-04-07 15:50:00,81.3,81.41,81.22,81.28,669830.0,56.6197,56.6963,56.564,56.6058,669830.0
2016-04-08 09:30:00,81.56,81.99,81.3,81.61,141496.0,56.8008,57.1003,56.6197,56.8356,141496.0
2016-04-08 09:40:00,81.64,81.84,81.47,81.56,55022.0,56.8565,56.9958,56.7381,56.8008,55022.0
2016-04-08 09:50:00,81.53,81.95,81.51,81.9,76590.0,56.7799,57.0724,56.766,57.0376,76590.0
2016-04-08 10:00:00,81.89,82.06,81.85,81.98,144005.0,57.0306,57.149,57.0028,57.0933,144005.0
2016-04-08 10:10:00,82.0,82.06,81.9,81.91,84111.0,57.1072,57.149,57.0376,57.0445,84111.0
2016-04-08 10:20:00,81.92,81.99,81.86,81.88,48388.0,57.0515,57.1003,57.0097,57.0237,48388.0
2016-04-08 10:30:00,81.88,81.98,81.81,81.91,73402.0,57.0237,57.0933,56.9749,57.0445,73402.0
2016-04-08 10:40:00,81.9,82.01,81.86,81.94,46521.0,57.0376,57.1142,57.0097,57.0654,46521.0
2016-04-08 10:50:00,81.95,82.0,81.86,81.95,40936.0,57.0724,57.1072,57.0097,57.0724,40936.0
2016-04-08 11:00:00,81.94,82.0,81.88,81.98,67822.0,57.0654,57.1072,57.0237,57.0933,67822.0
2016-04-08 11:10:00,81.98,82.0,81.8,81.86,114985.0,57.0933,57.1072,56.9679,57.0097,114985.0
2016-04-08 11:20:00,81.86,81.92,81.79,81.86,82345.0,57.0097,57.0515,56.961,57.0097,82345.0
2016-04-08 11:30:00,81.86,81.89,81.76,81.83,83921.0,57.0097,57.0306,56.9401,56.9888,83921.0
2016-04-08 11:40:00,81.85,81.86,81.72,81.74,69694.0,57.0028,57.0097,56.9122,56.9262,69694.0
2016-04-08 11:50:00,81.74,81.78,81.71,81.74,67154.0,56.9262,56.954,56.9053,56.9262,67154.0
2016-04-08 12:00:00,81.74,81.82,81.68,81.73,104620.0,56.9262,56.9819,56.8844,56.9192,104620.0
2016-04-08 12:10:00,81.72,81.74,81.64,81.71,67873.0,56.9122,56.9262,56.8565,56.9053,67873.0
2016-04-08 12:20:00,81.7,81.72,81.63,81.69,58295.0,56.8983,56.9122,56.8495,56.8913,58295.0
2016-04-08 12:30:00,81.7,81.76,81.66,81.71,73419.0,56.8983,56.9401,56.8704,56.9053,73419.0
2016-04-08 12:40:00,81.7,81.77,81.63,81.77,115583.0,56.8983,56.947,56.8495,56.947,115583.0
2016-04-08 12:50:00,81.76,81.85,81.68,81.83,45935.0,56.9401,57.0028,56.8844,56.9888,45935.0
2016-04-08 13:00:00,81.82,81.85,81.74,81.82,35280.0,56.9819,57.0028,56.9262,56.9819,35280.0
2016-04-08 13:10:00,81.83,81.83,81.69,81.7,35344.0,56.9888,56.9888,56.8913,56.8983,35344.0
2016-04-08 13:20:00,81.69,81.73,81.59,81.62,31784.0,56.8913,56.9192,56.8217,56.8426,31784.0
2016-04-08 13:30:00,81.62,81.66,81.54,81.59,46798.0,56.8426,56.8704,56.7869,56.8217,46798.0
2016-04-08 13:40:00,81.58,81.61,81.52,81.53,39911.0,56.8147,56.8356,56.7729,56.7799,39911.0
2016-04-08 13:50:00,81.53,81.8,81.52,81.8,97410.0,56.7799,56.9679,56.7729,56.9679,97410.0
2016-04-08 14:00:00,81.79,81.81,81.72,81.8,182714.0,56.961,56.9749,56.9122,56.9679,182714.0
2016-04-08 14:10:00,81.8,81.83,81.74,81.74,85439.0,56.9679,56.9888,56.9262,56.9262,85439.0
2016-04-08 14:20:00,81.74,81.82,81.72,81.74,68864.0,56.9262,56.9819,56.9122,56.9262,68864.0
2016-04-08 14:30:00,81.75,81.75,81.59,81.6,37559.0,56.9331,56.9331,56.8217,56.8286,37559.0
2016-04-08 14:40:00,81.6,81.67,81.54,81.55,38657.0,56.8286,56.8774,56.7869,56.7938,38657.0
2016-04-08 14:50:00,81.54,81.58,81.41,81.49,163196.0,56.7869,56.8147,56.6963,56.752,163196.0
2016-04-08 15:00:00,81.49,81.49,81.23,81.28,66863.0,56.752,56.752,56.571,56.6058,66863.0
2016-04-08 15:10:00,81.28,81.38,81.28,81.33,51670.0,56.6058,56.6754,56.6058,56.6406,51670.0
2016-04-08 15:20:00,81.34,81.43,81.28,81.36,84915.0,56.6476,56.7103,56.6058,56.6615,84915.0
2016-04-08 15:30:00,81.35,81.37,81.18,81.36,105519.0,56.6545,56.6685,56.5361,56.6615,105519.0
2016-04-08 15:40:00,81.35,81.36,81.24,81.32,94271.0,56.6545,56.6615,56.5779,56.6336,94271.0
2016-04-08 15:50:00,81.32,81.38,81.3,81.35,532578.0,56.6336,56.6754,56.6197,56.6545,532578.0
2016-04-11 09:30:00,81.72,82.13,81.57,81.96,212521.0,56.9122,57.1978,56.8078,57.0794,212521.0
2016-04-11 09:40:00,81.98,82.14,81.85,81.94,165962.0,57.0933,57.2047,57.0028,57.0654,165962.0
2016-04-11 09:50:00,81.94,82.01,81.81,81.84,70296.0,57.0654,57.1142,56.9749,56.9958,70296.0
2016-04-11 10:00:00,81.87,82.03,81.85,81.96,71783.0,57.0167,57.1281,57.0028,57.0794,71783.0
2016-04-11 10:10:00,81.97,81.98,81.89,81.94,42875.0,57.0863,57.0933,57.0306,57.0654,42875.0
2016-04-11 10:20:00,81.94,82.02,81.93,81.96,55421.0,57.0654,57.1212,57.0585,57.0794,55421.0
2016-04-11 10:30:00,81.97,81.99,81.87,81.94,39675.0,57.0863,57.1003,57.0167,57.0654,39675.0
2016-04-11 10:40:00,81.93,81.93,81.66,81.78,37766.0,57.0585,57.0585,56.8704,56.954,37766.0
2016-04-11 10:50:00,81.77,81.82,81.62,81.62,40386.0,56.947,56.9819,56.8426,56.8426,40386.0
2016-04-11 11:00:00,81.62,81.62,81.52,81.57,37341.0,56.8426,56.8426,56.7729,56.8078,37341.0
2016-04-11 11:10:00,81.57,81.59,81.34,81.34,59212.0,56.8078,56.8217,56.6476,56.6476,59212.0
2016-04-11 11:20:00,81.34,81.43,81.26,81.43,48524.0,56.6476,56.7103,56.5919,56.7103,48524.0
2016-04-11 11:30:00,81.44,81.46,81.16,81.17,46966.0,56.7172,56.7311,56.5222,56.5292,46966.0
2016-04-11 11:40:00,81.17,81.23,81.07,81.08,44934.0,56.5292,56.571,56.4595,56.4665,44934.0
2016-04-11 11:50:00,81.09,81.17,81.01,81.17,64194.0,56.4735,56.5292,56.4178,56.5292,64194.0
2016-04-11 12:00:00,81.17,81.4,81.16,81.36,46839.0,56.5292,56.6894,56.5222,56.6615,46839.0
2016-04-11 12:10:00,81.35,81.54,81.35,81.54,29692.0,56.6545,56.7869,56.6545,56.7869,29692.0
2016-04-11 12:20:00,81.56,81.62,81.49,81.57,24021.0,56.8008,56.8426,56.752,56.8078,24021.0
2016-04-11 12:30:00,81.57,81.58,81.47,81.49,33567.0,56.8078,56.8147,56.7381,56.752,33567.0
2016-04-11 12:40:00,81.49,81.65,81.47,81.65,29482.0,56.752,56.8635,56.7381,56.8635,29482.0
2016-04-11 12:50:00,81.66,81.77,81.64,81.71,54526.0,56.8704,56.947,56.8565,56.9053,54526.0
2016-04-11 13:00:00,81.7,81.91,81.7,81.9,58542.0,56.8983,57.0445,56.8983,57.0376,58542.0
2016-04-11 13:10:00,81.9,81.98,81.87,81.91,35034.0,57.0376,57.0933,57.0167,57.0445,35034.0
2016-04-11 13:20:00,81.9,81.97,81.84,81.88,44330.0,57.0376,57.0863,56.9958,57.0237,44330.0
2016-04-11 13:30:00,81.89,81.9,81.74,81.75,34691.0,57.0306,57.0376,56.9262,56.9331,34691.0
2016-04-11 13:40:00,81.75,81.79,81.67,81.71,27689.0,56.9331,56.961,56.8774,56.9053,27689.0
2016-04-11 13:50:00,81.71,81.71,81.59,81.65,37058.0,56.9053,56.9053,56.8217,56.8635,37058.0
2016-04-11 14:00:00,81.66,81.75,81.56,81.62,38808.0,56.8704,56.9331,56.8008,56.8426,38808.0
2016-04-11 14:10:00,81.61,81.76,81.6,81.75,37880.0,56.8356,56.9401,56.8286,56.9331,37880.0
2016-04-11 14:20:00,81.75,81.78,81.55,81.55,43117.0,56.9331,56.954,56.7938,56.7938,43117.0
2016-04-11 14:30:00,81.56,81.7,81.52,81.69,65881.0,56.8008,56.8983,56.7729,56.8913,65881.0
2016-04-11 14:40:00,81.68,81.73,81.64,81.7,46073.0,56.8844,56.9192,56.8565,56.8983,46073.0
2016-04-11 14:50:00,81.69,81.8,81.61,81.76,40436.0,56.8913,56.9679,56.8356,56.9401,40436.0
2016-04-11 15:00:00,81.75,81.78,81.55,81.58,49414.0,56.9331,56.954,56.7938,56.8147,49414.0
2016-04-11 15:10:00,81.58,81.59,81.36,81.39,115231.0,56.8147,56.8217,56.6615,56.6824,115231.0
2016-04-11 15:20:00,81.4,81.42,81.28,81.29,108735.0,56.6894,56.7033,56.6058,56.6128,108735.0
2016-04-11 15:30:00,81.31,81.37,81.23,81.23,115640.0,56.6267,56.6685,56.571,56.571,115640.0
2016-04-11 15:40:00,81.23,81.25,81.17,81.22,109327.0,56.571,56.5849,56.5292,56.564,109327.0
2016-04-11 15:50:00,81.22,81.25,81.1,81.15,229109.0,56.564,56.5849,56.4804,56.5153,229109.0
2016-04-12 09:30:00,81.26,81.48,81.23,81.3,103601.0,56.5919,56.7451,56.571,56.6197,103601.0
2016-04-12 09:40:00,81.3,81.56,81.29,81.52,73890.0,56.6197,56.8008,56.6128,56.7729,73890.0
2016-04-12 09:50:00,81.51,81.57,81.36,81.49,59258.0,56.766,56.8078,56.6615,56.752,59258.0
2016-04-12 10:00:00,81.48,81.7,81.33,81.36,136329.0,56.7451,56.8983,56.6406,56.6615,136329.0
2016-04-12 10:10:00,81.36,81.55,81.28,81.35,75902.0,56.6615,56.7938,56.6058,56.6545,75902.0
2016-04-12 10:20:00,81.35,81.38,81.17,81.32,135254.0,56.6545,56.6754,56.5292,56.6336,135254.0
2016-04-12 10:30:00,81.31,81.63,81.17,81.23,70658.0,56.6267,56.8495,56.5292,56.571,70658.0
2016-04-12 10:40:00,81.25,81.35,81.11,81.2,65536.0,56.5849,56.6545,56.4874,56.5501,65536.0
2016-04-12 10:50:00,81.19,81.48,81.19,81.4,80234.0,56.5431,56.7451,56.5431,56.6894,80234.0
2016-04-12 11:00:00,81.4,81.42,81.16,81.24,187164.0,56.6894,56.7033,56.5222,56.5779,187164.0
2016-04-12 11:10:00,81.22,81.38,81.22,81.37,76844.0,56.564,56.6754,56.564,56.6685,76844.0
2016-04-12 11:20:00,81.39,81.4,81.23,81.26,80792.0,56.6824,56.6894,56.571,56.5919,80792.0
2016-04-12 11:30:00,81.27,81.41,81.26,81.28,42601.0,56.5988,56.6963,56.5919,56.6058,42601.0
2016-04-12 11:40:00,81.28,81.33,81.14,81.17,105365.0,56.6058,56.6406,56.5083,56.5292,105365.0
2016-04-12 11:50:00,81.17,81.23,81.1,81.16,55760.0,56.5292,56.571,56.4804,56.5222,55760.0
2016-04-12 12:00:00,81.18,81.21,81.04,81.07,35907.0,56.5361,56.557,56.4386,56.4595,35907.0
2016-04-12 12:10:00,81.08,81.11,80.98,80.99,153715.0,56.4665,56.4874,56.3969,56.4038,153715.0
2016-04-12 12:20:00,81.0,81.1,80.96,81.0,94744.0,56.4108,56.4804,56.3829,56.4108,94744.0
2016-04-12 12:30:00,80.99,81.05,80.9,81.02,66221.0,56.4038,56.4456,56.3411,56.4247,66221.0
2016-04-12 12:40:00,81.03,81.07,80.98,81.03,38146.0,56.4317,56.4595,56.3969,56.4317,38146.0
2016-04-12 12:50:00,81.03,81.13,81.02,81.05,53372.0,56.4317,56.5013,56.4247,56.4456,53372.0
2016-04-12 13:00:00,81.06,81.18,81.05,81.09,22299.0,56.4526,56.5361,56.4456,56.4735,22299.0
2016-04-12 13:10:00,81.1,81.18,81.04,81.07,21889.0,56.4804,56.5361,56.4386,56.4595,21889.0
2016-04-12 13:20:00,81.07,81.19,81.06,81.1,24661.0,56.4595,56.5431,56.4526,56.4804,24661.0
2016-04-12 13:30:00,81.1,81.24,81.08,81.15,40357.0,56.4804,56.5779,56.4665,56.5153,40357.0
2016-04-12 13:40:00,81.16,81.28,81.15,81.21,36614.0,56.5222,56.6058,56.5153,56.557,36614.0
2016-04-12 13:50:00,81.21,81.28,81.13,81.25,40209.0,56.557,56.6058,56.5013,56.5849,40209.0
2016-04-12 14:00:00,81.24,81.25,81.16,81.17,30582.0,56.5779,56.5849,56.5222,56.5292,30582.0
2016-04-12 14:10:00,81.18,81.27,81.16,81.26,57922.0,56.5361,56.5988,56.5222,56.5919,57922.0
2016-04-12 14:20:00,81.26,81.29,81.22,81.23,48631.0,56.5919,56.6128,56.564,56.571,48631.0
2016-04-12 14:30:00,81.23,81.31,81.14,81.31,106815.0,56.571,56.6267,56.5083,56.6267,106815.0
2016-04-12 14:40:00,81.31,81.34,81.26,81.27,198481.0,56.6267,56.6476,56.5919,56.5988,198481.0
2016-04-12 14:50:00,81.27,81.32,81.24,81.3,90799.0,56.5988,56.6336,56.5779,56.6197,90799.0
2016-04-12 15:00:00,81.3,81.42,81.29,81.4,117090.0,56.6197,56.7033,56.6128,56.6894,117090.0
2016-04-12 15:10:00,81.4,81.41,81.3,81.33,49400.0,56.6894,56.6963,56.6197,56.6406,49400.0
2016-04-12 15:20:00,81.32,81.36,81.26,81.36,66466.0,56.6336,56.6615,56.5919,56.6615,66466.0
2016-04-12 15:30:00,81.35,81.41,81.28,81.31,68636.0,56.6545,56.6963,56.6058,56.6267,68636.0
2016-04-12 15:40:00,81.31,81.4,81.26,81.29,107435.0,56.6267,56.6894,56.5919,56.6128,107435.0
2016-04-12 15:50:00,81.28,81.35,81.25,81.32,220330.0,56.6058,56.6545,56.5849,56.6336,220330.0
2016-04-13 09:30:00,81.95,82.0,81.59,81.69,124863.0,57.0724,57.1072,56.8217,56.8913,124863.0
2016-04-13 09:40:00,81.69,81.75,81.56,81.61,124042.0,56.8913,56.9331,56.8008,56.8356,124042.0
2016-04-13 09:50:00,81.61,81.69,81.48,81.56,78046.0,56.8356,56.8913,56.7451,56.8008,78046.0
2016-04-13 10:00:00,81.57,81.64,81.44,81.46,101669.0,56.8078,56.8565,56.7172,56.7311,101669.0
2016-04-13 10:10:00,81.47,81.54,81.39,81.49,147750.0,56.7381,56.7869,56.6824,56.752,147750.0
2016-04-13 10:20:00,81.5,81.5,81.26,81.26,85585.0,56.759,56.759,56.5919,56.5919,85585.0
2016-04-13 10:30:00,81.27,81.27,81.12,81.16,154467.0,56.5988,56.5988,56.4944,56.5222,154467.0
2016-04-13 10:40:00,81.16,81.24,81.13,81.2,63491.0,56.5222,56.5779,56.5013,56.5501,63491.0
2016-04-13 10:50:00,81.19,81.23,81.12,81.16,102116.0,56.5431,56.571,56.4944,56.5222,102116.0
2016-04-13 11:00:00,81.14,81.21,81.03,81.05,95891.0,56.5083,56.557,56.4317,56.4456,95891.0
2016-04-13 11:10:00,81.05,81.08,80.97,81.06,83945.0,56.4456,56.4665,56.3899,56.4526,83945.0
2016-04-13 11:20:00,81.05,81.24,81.04,81.24,130614.0,56.4456,56.5779,56.4386,56.5779,130614.0
2016-04-13 11:30:00,81.25,81.32,81.24,81.26,86643.0,56.5849,56.6336,56.5779,56.5919,86643.0
2016-04-13 11:40:00,81.26,81.29,81.22,81.24,70513.0,56.5919,56.6128,56.564,56.5779,70513.0
2016-04-13 11:50:00,81.24,81.29,81.24,81.27,188646.0,56.5779,56.6128,56.5779,56.5988,188646.0
2016-04-13 12:00:00,81.27,81.39,81.23,81.35,100029.0,56.5988,56.6824,56.571,56.6545,100029.0
2016-04-13 12:10:00,81.36,81.36,81.11,81.14,88016.0,56.6615,56.6615,56.4874,56.5083,88016.0
2016-04-13 12:20:00,81.14,81.28,81.13,81.27,43435.0,56.5083,56.6058,56.5013,56.5988,43435.0
2016-04-13 12:30:00,81.27,81.38,81.26,81.34,31894.0,56.5988,56.6754,56.5919,56.6476,31894.0
2016-04-13 12:40:00,81.34,81.45,81.33,81.4,80372.0,56.6476,56.7242,56.6406,56.6894,80372.0
2016-04-13 12:50:00,81.41,81.5,81.4,81.42,42014.0,56.6963,56.759,56.6894,56.7033,42014.0
2016-04-13 13:00:00,81.43,81.45,81.32,81.34,39637.0,56.7103,56.7242,56.6336,56.6476,39637.0
2016-04-13 13:10:00,81.33,81.33,81.15,81.21,77779.0,56.6406,56.6406,56.5153,56.557,77779.0
2016-04-13 13:20:00,81.2,81.26,81.18,81.23,50655.0,56.5501,56.5919,56.5361,56.571,50655.0
2016-04-13 13:30:00,81.23,81.27,81.12,81.13,80880.0,56.571,56.5988,56.4944,56.5013,80880.0
2016-04-13 13:40:00,81.13,81.14,81.0,81.01,135247.0,56.5013,56.5083,56.4108,56.4178,135247.0
2016-04-13 13:50:00,81.01,81.12,80.99,81.12,77095.0,56.4178,56.4944,56.4038,56.4944,77095.0
2016-04-13 14:00:00,81.1,81.1,81.01,81.06,84410.0,56.4804,56.4804,56.4178,56.4526,84410.0
2016-04-13 14:10:00,81.07,81.08,80.85,80.97,107307.0,56.4595,56.4665,56.3063,56.3899,107307.0
2016-04-13 14:20:00,80.97,81.04,80.93,80.95,74772.0,56.3899,56.4386,56.362,56.376,74772.0
2016-04-13 14:30:00,80.96,81.0,80.93,80.95,73456.0,56.3829,56.4108,56.362,56.376,73456.0
2016-04-13 14:40:00,80.95,80.95,80.82,80.83,218329.0,56.376,56.376,56.2854,56.2924,218329.0
2016-04-13 14:50:00,80.83,80.92,80.82,80.9,60835.0,56.2924,56.3551,56.2854,56.3411,60835.0
2016-04-13 15:00:00,80.9,81.24,80.89,81.17,107881.0,56.3411,56.5779,56.3342,56.5292,107881.0
2016-04-13 15:10:00,81.17,81.17,81.03,81.09,124726.0,56.5292,56.5292,56.4317,56.4735,124726.0
2016-04-13 15:20:00,81.1,81.11,81.05,81.09,129092.0,56.4804,56.4874,56.4456,56.4735,129092.0
2016-04-13 15:30:00,81.09,81.15,81.07,81.11,181967.0,56.4735,56.5153,56.4595,56.4874,181967.0
2016-04-13 15:40:00,81.11,81.12,81.03,81.06,193818.0,56.4874,56.4944,56.4317,56.4526,193818.0
2016-04-13 15:50:00,81.06,81.17,81.04,81.08,431149.0,56.4526,56.5292,56.4386,56.4665,431149.0
2016-04-14 09:30:00,81.05,81.25,80.98,81.11,84841.0,56.4456,56.5849,56.3969,56.4874,84841.0
2016-04-14 09:40:00,81.1,81.22,81.06,81.14,59007.0,56.4804,56.564,56.4526,56.5083,59007.0
2016-04-14 09:50:00,81.14,81.15,80.85,80.92,115930.0,56.5083,56.5153,56.3063,56.3551,115930.0
2016-04-14 10:00:00,80.93,80.98,80.85,80.94,116504.0,56.362,56.3969,56.3063,56.369,116504.0
2016-04-14 10:10:00,80.95,81.1,80.84,81.09,65619.0,56.376,56.4804,56.2994,56.4735,65619.0
2016-04-14 10:20:00,81.12,81.28,81.1,81.21,70526.0,56.4944,56.6058,56.4804,56.557,70526.0
2016-04-14 10:30:00,81.21,81.26,80.99,81.03,69516.0,56.557,56.5919,56.4038,56.4317,69516.0
2016-04-14 10:40:00,81.03,81.23,81.01,81.13,51734.0,56.4317,56.571,56.4178,56.5013,51734.0
2016-04-14 10:50:00,81.13,81.22,81.1,81.12,39406.0,56.5013,56.564,56.4804,56.4944,39406.0
2016-04-14 11:00:00,81.12,81.12,80.89,80.91,75740.0,56.4944,56.4944,56.3342,56.3481,75740.0
2016-04-14 11:10:00,80.91,80.96,80.81,80.86,76199.0,56.3481,56.3829,56.2785,56.3133,76199.0
2016-04-14 11:20:00,80.85,80.88,80.75,80.87,69558.0,56.3063,56.3272,56.2367,56.3203,69558.0
2016-04-14 11:30:00,80.87,81.21,80.86,81.21,39671.0,56.3203,56.557,56.3133,56.557,39671.0
2016-04-14 11:40:00,81.21,81.25,81.17,81.22,45660.0,56.557,56.5849,56.5292,56.564,45660.0
2016-04-14 11:50:00,81.22,81.22,81.11,81.12,38108.0,56.564,56.564,56.4874,56.4944,38108.0
2016-04-14 12:00:00,81.13,81.15,81.03,81.06,24634.0,56.5013,56.5153,56.4317,56.4526,24634.0
2016-04-14 12:10:00,81.05,81.21,81.01,81.2,31900.0,56.4456,56.557,56.4178,56.5501,31900.0
2016-04-14 12:20:00,81.21,81.23,81.1,81.1,45220.0,56.557,56.571,56.4804,56.4804,45220.0
2016-04-14 12:30:00,81.11,81.13,80.91,80.98,64800.0,56.4874,56.5013,56.3481,56.3969,64800.0
2016-04-14 12:40:00,81.01,81.18,81.0,81.08,32384.0,56.4178,56.5361,56.4108,56.4665,32384.0
2016-04-14 12:50:00,81.08,81.1,81.01,81.08,37856.0,56.4665,56.4804,56.4178,56.4665,37856.0
2016-04-14 13:00:00,81.09,81.12,81.07,81.09,51372.0,56.4735,56.4944,56.4595,56.4735,51372.0
2016-04-14 13:10:00,81.1,81.23,81.08,81.22,69967.0,56.4804,56.571,56.4665,56.564,69967.0
2016-04-14 13:20:00,81.22,81.23,81.06,81.22,63823.0,56.564,56.571,56.4526,56.564,63823.0
2016-04-14 13:30:00,81.22,81.23,81.12,81.18,42374.0,56.564,56.571,56.4944,56.5361,42374.0
2016-04-14 13:40:00,81.19,81.25,81.18,81.22,57980.0,56.5431,56.5849,56.5361,56.564,57980.0
2016-04-14 13:50:00,81.22,81.23,81.06,81.07,51800.0,56.564,56.571,56.4526,56.4595,51800.0
2016-04-14 14:00:00,81.07,81.14,81.0,81.13,44064.0,56.4595,56.5083,56.4108,56.5013,44064.0
2016-04-14 14:10:00,81.13,81.17,81.08,81.13,53453.0,56.5013,56.5292,56.4665,56.5013,53453.0
2016-04-14 14:20:00,81.12,81.13,80.95,81.05,95740.0,56.4944,56.5013,56.376,56.4456,95740.0
2016-04-14 14:30:00,81.05,81.12,81.03,81.11,70314.0,56.4456,56.4944,56.4317,56.4874,70314.0
2016-04-14 14:40:00,81.11,81.15,81.11,81.15,56148.0,56.4874,56.5153,56.4874,56.5153,56148.0
2016-04-14 14:50:00,81.15,81.26,81.12,81.24,154448.0,56.5153,56.5919,56.4944,56.5779,154448.0
2016-04-14 15:00:00,81.25,81.27,81.22,81.23,121610.0,56.5849,56.5988,56.564,56.571,121610.0
2016-04-14 15:10:00,81.24,81.36,81.22,81.31,180591.0,56.5779,56.6615,56.564,56.6267,180591.0
2016-04-14 15:20:00,81.31,81.35,81.2,81.3,158817.0,56.6267,56.6545,56.5501,56.6197,158817.0
2016-04-14 15:30:00,81.31,81.33,81.16,81.24,134784.0,56.6267,56.6406,56.5222,56.5779,134784.0
2016-04-14 15:40:00,81.23,81.26,81.18,81.22,89700.0,56.571,56.5919,56.5361,56.564,89700.0
2016-04-14 15:50:00,81.23,81.3,81.21,81.26,336562.0,56.571,56.6197,56.557,56.5919,336562.0
2016-04-15 09:30:00,81.71,81.79,81.12,81.22,478799.0,56.9053,56.961,56.4944,56.564,478799.0
2016-04-15 09:40:00,81.23,81.32,81.21,81.29,48555.0,56.571,56.6336,56.557,56.6128,48555.0
2016-04-15 09:50:00,81.28,81.31,81.22,81.25,69322.0,56.6058,56.6267,56.564,56.5849,69322.0
2016-04-15 10:00:00,81.24,81.57,81.22,81.55,121936.0,56.5779,56.8078,56.564,56.7938,121936.0
2016-04-15 10:10:00,81.56,81.57,81.43,81.48,50490.0,56.8008,56.8078,56.7103,56.7451,50490.0
2016-04-15 10:20:00,81.5,81.54,81.34,81.35,52371.0,56.759,56.7869,56.6476,56.6545,52371.0
2016-04-15 10:30:00,81.36,81.47,81.34,81.46,50087.0,56.6615,56.7381,56.6476,56.7311,50087.0
2016-04-15 10:40:00,81.48,81.54,81.45,81.53,91506.0,56.7451,56.7869,56.7242,56.7799,91506.0
2016-04-15 10:50:00,81.53,81.57,81.46,81.57,63870.0,56.7799,56.8078,56.7311,56.8078,63870.0
2016-04-15 11:00:00,81.55,81.68,81.53,81.66,37051.0,56.7938,56.8844,56.7799,56.8704,37051.0
2016-04-15 11:10:00,81.67,81.83,81.64,81.75,87665.0,56.8774,56.9888,56.8565,56.9331,87665.0
2016-04-15 11:20:00,81.76,81.79,81.65,81.66,60445.0,56.9401,56.961,56.8635,56.8704,60445.0
2016-04-15 11:30:00,81.67,81.68,81.53,81.58,42174.0,56.8774,56.8844,56.7799,56.8147,42174.0
2016-04-15 11:40:00,81.58,81.72,81.58,81.69,19281.0,56.8147,56.9122,56.8147,56.8913,19281.0
2016-04-15 11:50:00,81.69,81.8,81.68,81.72,23853.0,56.8913,56.9679,56.8844,56.9122,23853.0
2016-04-15 12:00:00,81.72,81.77,81.69,81.74,36172.0,56.9122,56.947,56.8913,56.9262,36172.0
2016-04-15 12:10:00,81.73,81.82,81.72,81.8,24699.0,56.9192,56.9819,56.9122,56.9679,24699.0
2016-04-15 12:20:00,81.8,81.83,81.75,81.82,29471.0,56.9679,56.9888,56.9331,56.9819,29471.0
2016-04-15 12:30:00,81.81,81.81,81.64,81.66,18852.0,56.9749,56.9749,56.8565,56.8704,18852.0
2016-04-15 12:40:00,81.67,81.68,81.57,81.59,30024.0,56.8774,56.8844,56.8078,56.8217,30024.0
2016-04-15 12:50:00,81.59,81.6,81.49,81.5,23050.0,56.8217,56.8286,56.752,56.759,23050.0
2016-04-15 13:00:00,81.5,81.6,81.47,81.56,25012.0,56.759,56.8286,56.7381,56.8008,25012.0
2016-04-15 13:10:00,81.54,81.6,81.5,81.51,28031.0,56.7869,56.8286,56.759,56.766,28031.0
2016-04-15 13:20:00,81.51,81.64,81.5,81.64,16291.0,56.766,56.8565,56.759,56.8565,16291.0
2016-04-15 13:30:00,81.63,81.67,81.5,81.51,20061.0,56.8495,56.8774,56.759,56.766,20061.0
2016-04-15 13:40:00,81.5,81.56,81.5,81.52,18000.0,56.759,56.8008,56.759,56.7729,18000.0
2016-04-15 13:50:00,81.53,81.59,81.5,81.56,17399.0,56.7799,56.8217,56.759,56.8008,17399.0
2016-04-15 14:00:00,81.56,81.63,81.55,81.56,23599.0,56.8008,56.8495,56.7938,56.8008,23599.0
2016-04-15 14:10:00,81.58,81.61,81.57,81.58,37549.0,56.8147,56.8356,56.8078,56.8147,37549.0
2016-04-15 14:20:00,81.58,81.59,81.47,81.52,54621.0,56.8147,56.8217,56.7381,56.7729,54621.0
2016-04-15 14:30:00,81.53,81.54,81.48,81.49,34638.0,56.7799,56.7869,56.7451,56.752,34638.0
2016-04-15 14:40:00,81.49,81.52,81.46,81.47,47324.0,56.752,56.7729,56.7311,56.7381,47324.0
2016-04-15 14:50:00,81.48,81.58,81.47,81.58,32581.0,56.7451,56.8147,56.7381,56.8147,32581.0
2016-04-15 15:00:00,81.59,81.67,81.58,81.65,26675.0,56.8217,56.8774,56.8147,56.8635,26675.0
2016-04-15 15:10:00,81.65,81.72,81.63,81.64,36110.0,56.8635,56.9122,56.8495,56.8565,36110.0
2016-04-15 15:20:00,81.64,81.69,81.62,81.63,43781.0,56.8565,56.8913,56.8426,56.8495,43781.0
2016-04-15 15:30:00,81.63,81.71,81.61,81.71,61127.0,56.8495,56.9053,56.8356,56.9053,61127.0
2016-04-15 15:40:00,81.71,81.71,81.58,81.6,72591.0,56.9053,56.9053,56.8147,56.8286,72591.0
2016-04-15 15:50:00,81.58,81.6,81.43,81.44,407479.0,56.8147,56.8286,56.7103,56.7172,407479.0
2016-04-18 09:30:00,80.9,81.31,80.86,81.23,155630.0,56.3411,56.6267,56.3133,56.571,155630.0
2016-04-18 09:40:00,81.19,81.28,81.02,81.05,60418.0,56.5431,56.6058,56.4247,56.4456,60418.0
2016-04-18 09:50:00,81.1,81.21,80.94,81.21,52143.0,56.4804,56.557,56.369,56.557,52143.0
2016-04-18 10:00:00,81.2,81.26,81.14,81.24,87584.0,56.5501,56.5919,56.5083,56.5779,87584.0
2016-04-18 10:10:00,81.24,81.3,81.17,81.23,315773.0,56.5779,56.6197,56.5292,56.571,315773.0
2016-04-18 10:20:00,81.24,81.42,81.15,81.38,385029.0,56.5779,56.7033,56.5153,56.6754,385029.0
2016-04-18 10:30:00,81.39,81.45,81.22,81.29,92244.0,56.6824,56.7242,56.564,56.6128,92244.0
2016-04-18 10:40:00,81.28,81.4,81.27,81.4,75160.0,56.6058,56.6894,56.5988,56.6894,75160.0
2016-04-18 10:50:00,81.4,81.47,81.28,81.3,90907.0,56.6894,56.7381,56.6058,56.6197,90907.0
2016-04-18 11:00:00,81.3,81.34,81.25,81.3,102636.0,56.6197,56.6476,56.5849,56.6197,102636.0
2016-04-18 11:10:00,81.31,81.31,81.19,81.21,107648.0,56.6267,56.6267,56.5431,56.557,107648.0
2016-04-18 11:20:00,81.22,81.3,81.16,81.19,147374.0,56.564,56.6197,56.5222,56.5431,147374.0
2016-04-18 11:30:00,81.2,81.28,81.17,81.24,30031.0,56.5501,56.6058,56.5292,56.5779,30031.0
2016-04-18 11:40:00,81.25,81.27,81.19,81.22,28107.0,56.5849,56.5988,56.5431,56.564,28107.0
2016-04-18 11:50:00,81.24,81.3,81.22,81.25,50252.0,56.5779,56.6197,56.564,56.5849,50252.0
2016-04-18 12:00:00,81.25,81.31,81.23,81.29,25408.0,56.5849,56.6267,56.571,56.6128,25408.0
2016-04-18 12:10:00,81.3,81.3,81.22,81.24,25895.0,56.6197,56.6197,56.564,56.5779,25895.0
2016-04-18 12:20:00,81.23,81.31,81.23,81.28,49470.0,56.571,56.6267,56.571,56.6058,49470.0
2016-04-18 12:30:00,81.29,81.35,81.21,81.26,28851.0,56.6128,56.6545,56.557,56.5919,28851.0
2016-04-18 12:40:00,81.26,81.3,81.19,81.2,34155.0,56.5919,56.6197,56.5431,56.5501,34155.0
2016-04-18 12:50:00,81.19,81.21,81.17,81.19,29040.0,56.5431,56.557,56.5292,56.5431,29040.0
2016-04-18 13:00:00,81.2,81.21,81.16,81.17,35781.0,56.5501,56.557,56.5222,56.5292,35781.0
2016-04-18 13:10:00,81.17,81.26,81.15,81.17,22224.0,56.5292,56.5919,56.5153,56.5292,22224.0
2016-04-18 13:20:00,81.18,81.22,81.11,81.11,51791.0,56.5361,56.564,56.4874,56.4874,51791.0
2016-04-18 13:30:00,81.11,81.11,81.0,81.05,72858.0,56.4874,56.4874,56.4108,56.4456,72858.0
2016-04-18 13:40:00,81.05,81.21,81.05,81.14,37603.0,56.4456,56.557,56.4456,56.5083,37603.0
2016-04-18 13:50:00,81.14,81.23,81.13,81.21,25489.0,56.5083,56.571,56.5013,56.557,25489.0
2016-04-18 14:00:00,81.2,81.21,81.13,81.2,31732.0,56.5501,56.557,56.5013,56.5501,31732.0
2016-04-18 14:10:00,81.2,81.25,81.19,81.25,26800.0,56.5501,56.5849,56.5431,56.5849,26800.0
2016-04-18 14:20:00,81.24,81.26,81.19,81.21,57631.0,56.5779,56.5919,56.5431,56.557,57631.0
2016-04-18 14:30:00,81.22,81.25,81.15,81.25,49122.0,56.564,56.5849,56.5153,56.5849,49122.0
2016-04-18 14:40:00,81.25,81.3,81.24,81.28,68229.0,56.5849,56.6197,56.5779,56.6058,68229.0
2016-04-18 14:50:00,81.29,81.31,81.22,81.25,42028.0,56.6128,56.6267,56.564,56.5849,42028.0
2016-04-18 15:00:00,81.25,81.26,81.18,81.18,65561.0,56.5849,56.5919,56.5361,56.5361,65561.0
2016-04-18 15:10:00,81.19,81.24,81.17,81.2,70528.0,56.5431,56.5779,56.5292,56.5501,70528.0
2016-04-18 15:20:00,81.2,81.23,81.17,81.22,51465.0,56.5501,56.571,56.5292,56.564,51465.0
2016-04-18 15:30:00,81.21,81.22,81.16,81.19,96336.0,56.557,56.564,56.5222,56.5431,96336.0
2016-04-18 15:40:00,81.19,81.26,81.18,81.21,174057.0,56.5431,56.5919,56.5361,56.557,174057.0
2016-04-18 15:50:00,81.22,81.28,81.13,81.25,307231.0,56.564,56.6058,56.5013,56.5849,307231.0
2016-04-19 09:30:00,81.27,81.56,81.1,81.35,138902.0,56.5988,56.8008,56.4804,56.6545,138902.0
2016-04-19 09:40:00,81.35,81.42,81.12,81.29,180204.0,56.6545,56.7033,56.4944,56.6128,180204.0
2016-04-19 09:50:00,81.29,81.3,80.91,80.91,101245.0,56.6128,56.6197,56.3481,56.3481,101245.0
2016-04-19 10:00:00,80.93,81.04,80.7,80.76,273745.0,56.362,56.4386,56.2019,56.2436,273745.0
2016-04-19 10:10:00,80.77,81.07,80.73,81.03,138849.0,56.2506,56.4595,56.2228,56.4317,138849.0
2016-04-19 10:20:00,81.06,81.19,80.99,81.17,45659.0,56.4526,56.5431,56.4038,56.5292,45659.0
2016-04-19 10:30:00,81.19,81.27,81.18,81.24,62868.0,56.5431,56.5988,56.5361,56.5779,62868.0
2016-04-19 10:40:00,81.24,81.27,81.05,81.1,80109.0,56.5779,56.5988,56.4456,56.4804,80109.0
2016-04-19 10:50:00,81.1,81.16,80.97,81.16,242164.0,56.4804,56.5222,56.3899,56.5222,242164.0
2016-04-19 11:00:00,81.16,81.26,81.14,81.2,45206.0,56.5222,56.5919,56.5083,56.5501,45206.0
2016-04-19 11:10:00,81.2,81.26,81.12,81.22,52609.0,56.5501,56.5919,56.4944,56.564,52609.0
2016-04-19 11:20:00,81.23,81.26,81.2,81.24,73888.0,56.571,56.5919,56.5501,56.5779,73888.0
2016-04-19 11:30:00,81.24,81.28,81.19,81.27,85535.0,56.5779,56.6058,56.5431,56.5988,85535.0
2016-04-19 11:40:00,81.26,81.44,81.24,81.34,72261.0,56.5919,56.7172,56.5779,56.6476,72261.0
2016-04-19 11:50:00,81.34,81.34,81.21,81.23,85243.0,56.6476,56.6476,56.557,56.571,85243.0
2016-04-19 12:00:00,81.25,81.3,81.19,81.27,48526.0,56.5849,56.6197,56.5431,56.5988,48526.0
2016-04-19 12:10:00,81.26,81.31,81.19,81.26,829158.0,56.5919,56.6267,56.5431,56.5919,829158.0
2016-04-19 12:20:00,81.26,81.36,81.24,81.34,60659.0,56.5919,56.6615,56.5779,56.6476,60659.0
2016-04-19 12:30:00,81.34,81.46,81.31,81.44,52429.0,56.6476,56.7311,56.6267,56.7172,52429.0
2016-04-19 12:40:00,81.42,81.45,81.35,81.37,40478.0,56.7033,56.7242,56.6545,56.6685,40478.0
2016-04-19 12:50:00,81.37,81.6,81.35,81.6,43270.0,56.6685,56.8286,56.6545,56.8286,43270.0
2016-04-19 13:00:00,81.59,81.65,81.56,81.61,36917.0,56.8217,56.8635,56.8008,56.8356,36917.0
2016-04-19 13:10:00,81.61,81.66,81.6,81.65,48054.0,56.8356,56.8704,56.8286,56.8635,48054.0
2016-04-19 13:20:00,81.65,81.78,81.64,81.72,33646.0,56.8635,56.954,56.8565,56.9122,33646.0
2016-04-19 13:30:00,81.72,81.76,81.68,81.74,37122.0,56.9122,56.9401,56.8844,56.9262,37122.0
2016-04-19 13:40:00,81.73,81.84,81.7,81.82,43993.0,56.9192,56.9958,56.8983,56.9819,43993.0
2016-04-19 13:50:00,81.83,81.85,81.77,81.79,37329.0,56.9888,57.0028,56.947,56.961,37329.0
2016-04-19 14:00:00,81.79,81.85,81.75,81.84,76877.0,56.961,57.0028,56.9331,56.9958,76877.0
2016-04-19 14:10:00,81.83,81.87,81.77,81.78,46584.0,56.9888,57.0167,56.947,56.954,46584.0
2016-04-19 14:20:00,81.78,81.83,81.72,81.72,45526.0,56.954,56.9888,56.9122,56.9122,45526.0
2016-04-19 14:30:00,81.72,81.76,81.71,81.75,40412.0,56.9122,56.9401,56.9053,56.9331,40412.0
2016-04-19 14:40:00,81.74,81.79,81.73,81.79,63615.0,56.9262,56.961,56.9192,56.961,63615.0
2016-04-19 14:50:00,81.8,81.82,81.69,81.7,152271.0,56.9679,56.9819,56.8913,56.8983,152271.0
2016-04-19 15:00:00,81.69,81.73,81.62,81.64,56949.0,56.8913,56.9192,56.8426,56.8565,56949.0
2016-04-19 15:10:00,81.64,81.78,81.64,81.73,113623.0,56.8565,56.954,56.8565,56.9192,113623.0
2016-04-19 15:20:00,81.72,81.76,81.7,81.75,73383.0,56.9122,56.9401,56.8983,56.9331,73383.0
2016-04-19 15:30:00,81.75,81.93,81.73,81.93,146380.0,56.9331,57.0585,56.9192,57.0585,146380.0
2016-04-19 15:40:00,81.93,81.96,81.84,81.88,170844.0,57.0585,57.0794,56.9958,57.0237,170844.0
2016-04-19 15:50:00,81.87,81.96,81.78,81.84,277257.0,57.0167,57.0794,56.954,56.9958,277257.0
2016-04-20 09:30:00,82.09,82.18,81.78,81.85,67734.0,57.1699,57.2326,56.954,57.0028,67734.0
2016-04-20 09:40:00,81.83,81.87,81.72,81.77,24743.0,56.9888,57.0167,56.9122,56.947,24743.0
2016-04-20 09:50:00,81.77,81.91,81.71,81.72,42388.0,56.947,57.0445,56.9053,56.9122,42388.0
2016-04-20 10:00:00,81.73,81.9,81.64,81.84,49200.0,56.9192,57.0376,56.8565,56.9958,49200.0
2016-04-20 10:10:00,81.84,81.84,81.71,81.72,127814.0,56.9958,56.9958,56.9053,56.9122,127814.0
2016-04-20 10:20:00,81.7,81.77,81.6,81.63,28371.0,56.8983,56.947,56.8286,56.8495,28371.0
2016-04-20 10:30:00,81.64,81.71,81.5,81.55,30706.0,56.8565,56.9053,56.759,56.7938,30706.0
2016-04-20 10:40:00,81.54,81.56,81.29,81.41,63411.0,56.7869,56.8008,56.6128,56.6963,63411.0
2016-04-20 10:50:00,81.4,81.48,81.37,81.43,46756.0,56.6894,56.7451,56.6685,56.7103,46756.0
2016-04-20 11:00:00,81.44,81.46,81.33,81.45,53670.0,56.7172,56.7311,56.6406,56.7242,53670.0
2016-04-20 11:10:00,81.43,81.47,81.35,81.46,61389.0,56.7103,56.7381,56.6545,56.7311,61389.0
2016-04-20 11:20:00,81.47,81.66,81.47,81.61,40990.0,56.7381,56.8704,56.7381,56.8356,40990.0
2016-04-20 11:30:00,81.62,81.63,81.52,81.58,44071.0,56.8426,56.8495,56.7729,56.8147,44071.0
2016-04-20 11:40:00,81.57,81.66,81.55,81.57,27437.0,56.8078,56.8704,56.7938,56.8078,27437.0
2016-04-20 11:50:00,81.58,81.6,81.46,81.47,29813.0,56.8147,56.8286,56.7311,56.7381,29813.0
2016-04-20 12:00:00,81.47,81.54,81.4,81.43,33489.0,56.7381,56.7869,56.6894,56.7103,33489.0
2016-04-20 12:10:00,81.42,81.44,81.33,81.35,27197.0,56.7033,56.7172,56.6406,56.6545,27197.0
2016-04-20 12:20:00,81.34,81.35,81.32,81.35,26225.0,56.6476,56.6545,56.6336,56.6545,26225.0
2016-04-20 12:30:00,81.35,81.51,81.35,81.51,31094.0,56.6545,56.766,56.6545,56.766,31094.0
2016-04-20 12:40:00,81.51,81.55,81.49,81.54,17940.0,56.766,56.7938,56.752,56.7869,17940.0
2016-04-20 12:50:00,81.53,81.53,81.42,81.5,54990.0,56.7799,56.7799,56.7033,56.759,54990.0
2016-04-20 13:00:00,81.52,81.55,81.42,81.43,25725.0,56.7729,56.7938,56.7033,56.7103,25725.0
2016-04-20 13:10:00,81.43,81.46,81.41,81.44,23221.0,56.7103,56.7311,56.6963,56.7172,23221.0
2016-04-20 13:20:00,81.44,81.47,81.44,81.47,63792.0,56.7172,56.7381,56.7172,56.7381,63792.0
2016-04-20 13:30:00,81.47,81.53,81.43,81.53,60179.0,56.7381,56.7799,56.7103,56.7799,60179.0
2016-04-20 13:40:00,81.53,81.55,81.47,81.51,41831.0,56.7799,56.7938,56.7381,56.766,41831.0
2016-04-20 13:50:00,81.52,81.56,81.47,81.47,42333.0,56.7729,56.8008,56.7381,56.7381,42333.0
2016-04-20 14:00:00,81.47,81.48,81.36,81.37,43274.0,56.7381,56.7451,56.6615,56.6685,43274.0
2016-04-20 14:10:00,81.38,81.44,81.36,81.38,75509.0,56.6754,56.7172,56.6615,56.6754,75509.0
2016-04-20 14:20:00,81.39,81.48,81.38,81.44,66908.0,56.6824,56.7451,56.6754,56.7172,66908.0
2016-04-20 14:30:00,81.43,81.49,81.41,81.42,36578.0,56.7103,56.752,56.6963,56.7033,36578.0
2016-04-20 14:40:00,81.42,81.45,81.38,81.41,46783.0,56.7033,56.7242,56.6754,56.6963,46783.0
2016-04-20 14:50:00,81.41,81.45,81.4,81.42,59581.0,56.6963,56.7242,56.6894,56.7033,59581.0
2016-04-20 15:00:00,81.43,81.46,81.42,81.43,52246.0,56.7103,56.7311,56.7033,56.7103,52246.0
2016-04-20 15:10:00,81.43,81.47,81.36,81.37,84573.0,56.7103,56.7381,56.6615,56.6685,84573.0
2016-04-20 15:20:00,81.37,81.45,81.37,81.41,101683.0,56.6685,56.7242,56.6685,56.6963,101683.0
2016-04-20 15:30:00,81.42,81.42,81.29,81.33,77809.0,56.7033,56.7033,56.6128,56.6406,77809.0
2016-04-20 15:40:00,81.32,81.33,81.22,81.23,154461.0,56.6336,56.6406,56.564,56.571,154461.0
2016-04-20 15:50:00,81.24,81.27,81.07,81.12,252395.0,56.5779,56.5988,56.4595,56.4944,252395.0
2016-04-21 09:30:00,81.18,81.49,80.76,80.82,131954.0,56.5361,56.752,56.2436,56.2854,131954.0
2016-04-21 09:40:00,80.79,80.98,80.79,80.88,62418.0,56.2645,56.3969,56.2645,56.3272,62418.0
2016-04-21 09:50:00,80.88,81.09,80.86,81.03,69803.0,56.3272,56.4735,56.3133,56.4317,69803.0
2016-04-21 10:00:00,81.04,81.11,80.98,81.02,105692.0,56.4386,56.4874,56.3969,56.4247,105692.0
2016-04-21 10:10:00,81.02,81.05,80.93,81.03,70733.0,56.4247,56.4456,56.362,56.4317,70733.0
2016-04-21 10:20:00,81.05,81.16,81.0,81.1,91074.0,56.4456,56.5222,56.4108,56.4804,91074.0
2016-04-21 10:30:00,81.1,81.32,81.09,81.32,41234.0,56.4804,56.6336,56.4735,56.6336,41234.0
2016-04-21 10:40:00,81.32,81.35,81.24,81.29,43130.0,56.6336,56.6545,56.5779,56.6128,43130.0
2016-04-21 10:50:00,81.29,81.37,81.28,81.33,62392.0,56.6128,56.6685,56.6058,56.6406,62392.0
2016-04-21 11:00:00,81.32,81.41,81.23,81.26,109321.0,56.6336,56.6963,56.571,56.5919,109321.0
2016-04-21 11:10:00,81.25,81.29,81.1,81.1,43095.0,56.5849,56.6128,56.4804,56.4804,43095.0
2016-04-21 11:20:00,81.1,81.25,80.97,80.99,55260.0,56.4804,56.5849,56.3899,56.4038,55260.0
2016-04-21 11:30:00,80.98,81.01,80.79,80.84,59452.0,56.3969,56.4178,56.2645,56.2994,59452.0
2016-04-21 11:40:00,80.85,80.89,80.79,80.87,51540.0,56.3063,56.3342,56.2645,56.3203,51540.0
2016-04-21 11:50:00,80.87,80.97,80.74,80.75,50343.0,56.3203,56.3899,56.2297,56.2367,50343.0
2016-04-21 12:00:00,80.76,80.84,80.74,80.81,55996.0,56.2436,56.2994,56.2297,56.2785,55996.0
2016-04-21 12:10:00,80.82,80.88,80.72,80.86,32314.0,56.2854,56.3272,56.2158,56.3133,32314.0
2016-04-21 12:20:00,80.85,80.85,80.75,80.85,30213.0,56.3063,56.3063,56.2367,56.3063,30213.0
2016-04-21 12:30:00,80.85,80.92,80.81,80.89,27859.0,56.3063,56.3551,56.2785,56.3342,27859.0
2016-04-21 12:40:00,80.89,81.06,80.88,80.98,39941.0,56.3342,56.4526,56.3272,56.3969,39941.0
2016-04-21 12:50:00,80.98,80.98,80.86,80.87,39588.0,56.3969,56.3969,56.3133,56.3203,39588.0
2016-04-21 13:00:00,80.88,80.98,80.83,80.84,44611.0,56.3272,56.3969,56.2924,56.2994,44611.0
2016-04-21 13:10:00,80.85,80.9,80.83,80.86,26131.0,56.3063,56.3411,56.2924,56.3133,26131.0
2016-04-21 13:20:00,80.87,80.96,80.87,80.92,58219.0,56.3203,56.3829,56.3203,56.3551,58219.0
2016-04-21 13:30:00,80.92,80.98,80.86,80.97,41439.0,56.3551,56.3969,56.3133,56.3899,41439.0
2016-04-21 13:40:00,80.96,81.01,80.86,80.9,32790.0,56.3829,56.4178,56.3133,56.3411,32790.0
2016-04-21 13:50:00,80.9,80.9,80.7,80.72,51826.0,56.3411,56.3411,56.2019,56.2158,51826.0
2016-04-21 14:00:00,80.72,80.73,80.64,80.68,52513.0,56.2158,56.2228,56.1601,56.1879,52513.0
2016-04-21 14:10:00,80.68,80.76,80.67,80.76,55394.0,56.1879,56.2436,56.181,56.2436,55394.0
2016-04-21 14:20:00,80.76,80.82,80.69,80.7,50390.0,56.2436,56.2854,56.1949,56.2019,50390.0
2016-04-21 14:30:00,80.71,80.71,80.6,80.64,50057.0,56.2088,56.2088,56.1322,56.1601,50057.0
2016-04-21 14:40:00,80.63,80.74,80.61,80.74,58721.0,56.1531,56.2297,56.1392,56.2297,58721.0
2016-04-21 14:50:00,80.74,80.78,80.63,80.7,44057.0,56.2297,56.2576,56.1531,56.2019,44057.0
2016-04-21 15:00:00,80.69,80.78,80.68,80.7,82224.0,56.1949,56.2576,56.1879,56.2019,82224.0
2016-04-21 15:10:00,80.7,80.78,80.66,80.67,64317.0,56.2019,56.2576,56.174,56.181,64317.0
2016-04-21 15:20:00,80.68,80.7,80.6,80.61,58948.0,56.1879,56.2019,56.1322,56.1392,58948.0
2016-04-21 15:30:00,80.61,80.71,80.61,80.62,66347.0,56.1392,56.2088,56.1392,56.1461,66347.0
2016-04-21 15:40:00,80.62,80.74,80.62,80.71,118664.0,56.1461,56.2297,56.1461,56.2088,118664.0
2016-04-21 15:50:00,80.66,80.71,80.52,80.56,307950.0,56.174,56.2088,56.0765,56.1044,307950.0
2016-04-22 09:30:00,80.54,80.91,80.51,80.85,107653.0,56.0904,56.3481,56.0695,56.3063,107653.0
2016-04-22 09:40:00,80.87,80.9,80.66,80.77,40239.0,56.3203,56.3411,56.174,56.2506,40239.0
2016-04-22 09:50:00,80.76,80.95,80.74,80.91,37938.0,56.2436,56.376,56.2297,56.3481,37938.0
2016-04-22 10:00:00,80.92,81.06,80.92,81.0,48849.0,56.3551,56.4526,56.3551,56.4108,48849.0
2016-04-22 10:10:00,80.99,81.11,80.75,80.75,44688.0,56.4038,56.4874,56.2367,56.2367,44688.0
2016-04-22 10:20:00,80.74,80.74,80.5,80.51,51735.0,56.2297,56.2297,56.0626,56.0695,51735.0
2016-04-22 10:30:00,80.51,80.61,80.46,80.46,51267.0,56.0695,56.1392,56.0347,56.0347,51267.0
2016-04-22 10:40:00,80.45,80.48,80.13,80.21,68233.0,56.0278,56.0486,55.8049,55.8606,68233.0
2016-04-22 10:50:00,80.24,80.29,80.02,80.05,56378.0,55.8815,55.9163,55.7283,55.7492,56378.0
2016-04-22 11:00:00,80.07,80.16,79.77,79.81,136063.0,55.7631,55.8258,55.5542,55.582,136063.0
2016-04-22 11:10:00,79.8,79.95,79.72,79.92,52279.0,55.5751,55.6795,55.5194,55.6586,52279.0
2016-04-22 11:20:00,79.93,79.94,79.78,79.88,49773.0,55.6656,55.6726,55.5611,55.6308,49773.0
2016-04-22 11:30:00,79.87,80.06,79.87,79.91,54226.0,55.6238,55.7561,55.6238,55.6517,54226.0
2016-04-22 11:40:00,79.91,80.0,79.89,79.96,33143.0,55.6517,55.7144,55.6378,55.6865,33143.0
2016-04-22 11:50:00,79.97,79.98,79.84,79.93,71208.0,55.6935,55.7004,55.6029,55.6656,71208.0
2016-04-22 12:00:00,79.93,79.99,79.87,79.92,31740.0,55.6656,55.7074,55.6238,55.6586,31740.0
2016-04-22 12:10:00,79.93,79.95,79.86,79.92,34038.0,55.6656,55.6795,55.6169,55.6586,34038.0
2016-04-22 12:20:00,79.93,79.93,79.84,79.86,33760.0,55.6656,55.6656,55.6029,55.6169,33760.0
2016-04-22 12:30:00,79.87,79.98,79.84,79.97,21651.0,55.6238,55.7004,55.6029,55.6935,21651.0
2016-04-22 12:40:00,79.97,80.0,79.88,79.91,43148.0,55.6935,55.7144,55.6308,55.6517,43148.0
2016-04-22 12:50:00,79.92,80.03,79.9,79.94,49164.0,55.6586,55.7353,55.6447,55.6726,49164.0
2016-04-22 13:00:00,79.94,80.06,79.94,80.02,43028.0,55.6726,55.7561,55.6726,55.7283,43028.0
2016-04-22 13:10:00,80.02,80.06,79.99,80.02,51657.0,55.7283,55.7561,55.7074,55.7283,51657.0
2016-04-22 13:20:00,80.01,80.1,79.99,80.03,68117.0,55.7213,55.784,55.7074,55.7353,68117.0
2016-04-22 13:30:00,80.03,80.04,79.99,80.02,63104.0,55.7353,55.7422,55.7074,55.7283,63104.0
2016-04-22 13:40:00,80.02,80.2,80.02,80.08,72483.0,55.7283,55.8536,55.7283,55.7701,72483.0
2016-04-22 13:50:00,80.09,80.11,80.0,80.03,54705.0,55.777,55.791,55.7144,55.7353,54705.0
2016-04-22 14:00:00,80.03,80.11,80.0,80.0,85042.0,55.7353,55.791,55.7144,55.7144,85042.0
2016-04-22 14:10:00,80.0,80.05,80.0,80.04,61652.0,55.7144,55.7492,55.7144,55.7422,61652.0
2016-04-22 14:20:00,80.04,80.12,80.02,80.04,71701.0,55.7422,55.7979,55.7283,55.7422,71701.0
2016-04-22 14:30:00,80.05,80.1,80.0,80.07,78972.0,55.7492,55.784,55.7144,55.7631,78972.0
2016-04-22 14:40:00,80.06,80.09,79.99,80.07,84869.0,55.7561,55.777,55.7074,55.7631,84869.0
2016-04-22 14:50:00,80.07,80.12,80.0,80.09,67362.0,55.7631,55.7979,55.7144,55.777,67362.0
2016-04-22 15:00:00,80.1,80.14,80.01,80.1,90860.0,55.784,55.8119,55.7213,55.784,90860.0
2016-04-22 15:10:00,80.1,80.13,79.98,79.99,124552.0,55.784,55.8049,55.7004,55.7074,124552.0
2016-04-22 15:20:00,80.0,80.06,79.91,80.01,123869.0,55.7144,55.7561,55.6517,55.7213,123869.0
2016-04-22 15:30:00,80.0,80.08,79.98,80.05,128514.0,55.7144,55.7701,55.7004,55.7492,128514.0
2016-04-22 15:40:00,80.05,80.15,80.01,80.13,147842.0,55.7492,55.8188,55.7213,55.8049,147842.0
2016-04-22 15:50:00,80.14,80.18,80.06,80.14,288671.0,55.8119,55.8397,55.7561,55.8119,288671.0
2016-04-25 09:30:00,80.09,80.13,79.71,79.85,103024.0,55.777,55.8049,55.5124,55.6099,103024.0
2016-04-25 09:40:00,79.83,80.03,79.81,79.92,48595.0,55.596,55.7353,55.582,55.6586,48595.0
2016-04-25 09:50:00,79.93,79.96,79.71,79.83,58656.0,55.6656,55.6865,55.5124,55.596,58656.0
2016-04-25 10:00:00,79.87,80.06,79.8,80.02,40934.0,55.6238,55.7561,55.5751,55.7283,40934.0
2016-04-25 10:10:00,80.01,80.26,80.01,80.24,71960.0,55.7213,55.8954,55.7213,55.8815,71960.0
2016-04-25 10:20:00,80.24,80.24,80.07,80.08,46196.0,55.8815,55.8815,55.7631,55.7701,46196.0
2016-04-25 10:30:00,80.08,80.15,80.0,80.14,57612.0,55.7701,55.8188,55.7144,55.8119,57612.0
2016-04-25 10:40:00,80.15,80.21,80.01,80.18,65728.0,55.8188,55.8606,55.7213,55.8397,65728.0
2016-04-25 10:50:00,80.18,80.19,80.1,80.1,55521.0,55.8397,55.8467,55.784,55.784,55521.0
2016-04-25 11:00:00,80.1,80.15,80.0,80.0,50070.0,55.784,55.8188,55.7144,55.7144,50070.0
2016-04-25 11:10:00,80.0,80.1,79.93,80.01,42015.0,55.7144,55.784,55.6656,55.7213,42015.0
2016-04-25 11:20:00,80.01,80.06,79.96,79.97,37948.0,55.7213,55.7561,55.6865,55.6935,37948.0
2016-04-25 11:30:00,79.99,80.0,79.92,79.93,38889.0,55.7074,55.7144,55.6586,55.6656,38889.0
2016-04-25 11:40:00,79.94,80.03,79.94,79.97,43311.0,55.6726,55.7353,55.6726,55.6935,43311.0
2016-04-25 11:50:00,79.98,80.03,79.96,80.0,56990.0,55.7004,55.7353,55.6865,55.7144,56990.0
2016-04-25 12:00:00,79.98,80.03,79.98,80.02,58898.0,55.7004,55.7353,55.7004,55.7283,58898.0
2016-04-25 12:10:00,80.03,80.04,79.98,80.0,47326.0,55.7353,55.7422,55.7004,55.7144,47326.0
2016-04-25 12:20:00,80.0,80.03,79.98,80.02,56876.0,55.7144,55.7353,55.7004,55.7283,56876.0
2016-04-25 12:30:00,80.02,80.1,79.99,80.01,41747.0,55.7283,55.784,55.7074,55.7213,41747.0
2016-04-25 12:40:00,80.02,80.07,79.96,80.06,38361.0,55.7283,55.7631,55.6865,55.7561,38361.0
2016-04-25 12:50:00,80.07,80.31,80.06,80.21,111127.0,55.7631,55.9303,55.7561,55.8606,111127.0
2016-04-25 13:00:00,80.22,80.27,80.2,80.23,51107.0,55.8676,55.9024,55.8536,55.8745,51107.0
2016-04-25 13:10:00,80.23,80.36,80.22,80.3,71318.0,55.8745,55.9651,55.8676,55.9233,71318.0
2016-04-25 13:20:00,80.3,80.37,80.27,80.36,53782.0,55.9233,55.972,55.9024,55.9651,53782.0
2016-04-25 13:30:00,80.35,80.36,80.24,80.28,45047.0,55.9581,55.9651,55.8815,55.9094,45047.0
2016-04-25 13:40:00,80.28,80.31,80.17,80.31,42961.0,55.9094,55.9303,55.8328,55.9303,42961.0
2016-04-25 13:50:00,80.31,80.34,80.25,80.29,42381.0,55.9303,55.9511,55.8885,55.9163,42381.0
2016-04-25 14:00:00,80.3,80.34,80.1,80.17,58155.0,55.9233,55.9511,55.784,55.8328,58155.0
2016-04-25 14:10:00,80.16,80.27,80.11,80.24,73249.0,55.8258,55.9024,55.791,55.8815,73249.0
2016-04-25 14:20:00,80.24,80.31,80.19,80.31,56776.0,55.8815,55.9303,55.8467,55.9303,56776.0
2016-04-25 14:30:00,80.31,80.36,80.26,80.34,50243.0,55.9303,55.9651,55.8954,55.9511,50243.0
2016-04-25 14:40:00,80.34,80.34,80.22,80.22,57829.0,55.9511,55.9511,55.8676,55.8676,57829.0
2016-04-25 14:50:00,80.23,80.3,80.18,80.27,46066.0,55.8745,55.9233,55.8397,55.9024,46066.0
2016-04-25 15:00:00,80.27,80.28,80.21,80.24,40720.0,55.9024,55.9094,55.8606,55.8815,40720.0
2016-04-25 15:10:00,80.23,80.28,80.19,80.28,61770.0,55.8745,55.9094,55.8467,55.9094,61770.0
2016-04-25 15:20:00,80.28,80.28,80.2,80.27,52383.0,55.9094,55.9094,55.8536,55.9024,52383.0
2016-04-25 15:30:00,80.27,80.32,80.21,80.32,79895.0,55.9024,55.9372,55.8606,55.9372,79895.0
2016-04-25 15:40:00,80.32,80.36,80.26,80.32,104902.0,55.9372,55.9651,55.8954,55.9372,104902.0
2016-04-25 15:50:00,80.32,80.4,80.2,80.39,238558.0,55.9372,55.9929,55.8536,55.986,238558.0
2016-04-26 09:30:00,80.82,80.82,80.37,80.43,55512.0,56.2854,56.2854,55.972,56.0138,55512.0
2016-04-26 09:40:00,80.5,80.84,80.44,80.8,41453.0,56.0626,56.2994,56.0208,56.2715,41453.0
2016-04-26 09:50:00,80.81,81.0,80.71,80.93,57963.0,56.2785,56.4108,56.2088,56.362,57963.0
2016-04-26 10:00:00,80.92,81.12,80.83,81.03,50588.0,56.3551,56.4944,56.2924,56.4317,50588.0
2016-04-26 10:10:00,81.02,81.14,80.99,81.08,34687.0,56.4247,56.5083,56.4038,56.4665,34687.0
2016-04-26 10:20:00,81.06,81.1,80.9,80.92,29787.0,56.4526,56.4804,56.3411,56.3551,29787.0
2016-04-26 10:30:00,80.91,80.95,80.77,80.77,23909.0,56.3481,56.376,56.2506,56.2506,23909.0
2016-04-26 10:40:00,80.77,80.81,80.72,80.76,342875.0,56.2506,56.2785,56.2158,56.2436,342875.0
2016-04-26 10:50:00,80.76,80.89,80.68,80.85,48293.0,56.2436,56.3342,56.1879,56.3063,48293.0
2016-04-26 11:00:00,80.86,80.95,80.82,80.93,37359.0,56.3133,56.376,56.2854,56.362,37359.0
2016-04-26 11:10:00,80.92,81.06,80.9,81.03,26910.0,56.3551,56.4526,56.3411,56.4317,26910.0
2016-04-26 11:20:00,81.03,81.17,81.0,81.1,39198.0,56.4317,56.5292,56.4108,56.4804,39198.0
2016-04-26 11:30:00,81.1,81.18,81.09,81.12,43187.0,56.4804,56.5361,56.4735,56.4944,43187.0
2016-04-26 11:40:00,81.13,81.15,81.08,81.14,31728.0,56.5013,56.5153,56.4665,56.5083,31728.0
2016-04-26 11:50:00,81.14,81.27,81.14,81.2,37815.0,56.5083,56.5988,56.5083,56.5501,37815.0
2016-04-26 12:00:00,81.2,81.32,81.18,81.28,48419.0,56.5501,56.6336,56.5361,56.6058,48419.0
2016-04-26 12:10:00,81.29,81.31,81.23,81.28,23532.0,56.6128,56.6267,56.571,56.6058,23532.0
2016-04-26 12:20:00,81.27,81.31,81.24,81.3,30234.0,56.5988,56.6267,56.5779,56.6197,30234.0
2016-04-26 12:30:00,81.3,81.31,81.19,81.21,37195.0,56.6197,56.6267,56.5431,56.557,37195.0
2016-04-26 12:40:00,81.21,81.26,81.19,81.24,40499.0,56.557,56.5919,56.5431,56.5779,40499.0
2016-04-26 12:50:00,81.23,81.27,81.15,81.15,32075.0,56.571,56.5988,56.5153,56.5153,32075.0
2016-04-26 13:00:00,81.16,81.18,81.12,81.16,30337.0,56.5222,56.5361,56.4944,56.5222,30337.0
2016-04-26 13:10:00,81.16,81.18,81.09,81.15,22616.0,56.5222,56.5361,56.4735,56.5153,22616.0
2016-04-26 13:20:00,81.16,81.18,81.13,81.18,29867.0,56.5222,56.5361,56.5013,56.5361,29867.0
2016-04-26 13:30:00,81.18,81.2,81.09,81.09,34893.0,56.5361,56.5501,56.4735,56.4735,34893.0
2016-04-26 13:40:00,81.09,81.1,80.95,81.02,45582.0,56.4735,56.4804,56.376,56.4247,45582.0
2016-04-26 13:50:00,81.02,81.07,80.99,81.06,33903.0,56.4247,56.4595,56.4038,56.4526,33903.0
2016-04-26 14:00:00,81.07,81.15,81.07,81.08,42000.0,56.4595,56.5153,56.4595,56.4665,42000.0
2016-04-26 14:10:00,81.08,81.25,81.05,81.23,51670.0,56.4665,56.5849,56.4456,56.571,51670.0
2016-04-26 14:20:00,81.24,81.24,81.05,81.05,40927.0,56.5779,56.5779,56.4456,56.4456,40927.0
2016-04-26 14:30:00,81.04,81.1,81.02,81.09,44501.0,56.4386,56.4804,56.4247,56.4735,44501.0
2016-04-26 14:40:00,81.09,81.19,81.03,81.16,48027.0,56.4735,56.5431,56.4317,56.5222,48027.0
2016-04-26 14:50:00,81.17,81.18,81.06,81.08,53187.0,56.5292,56.5361,56.4526,56.4665,53187.0
2016-04-26 15:00:00,81.09,81.23,81.08,81.13,54428.0,56.4735,56.571,56.4665,56.5013,54428.0
2016-04-26 15:10:00,81.12,81.18,81.1,81.16,52186.0,56.4944,56.5361,56.4804,56.5222,52186.0
2016-04-26 15:20:00,81.15,81.24,81.15,81.2,117167.0,56.5153,56.5779,56.5153,56.5501,117167.0
2016-04-26 15:30:00,81.2,81.4,81.2,81.28,125493.0,56.5501,56.6894,56.5501,56.6058,125493.0
2016-04-26 15:40:00,81.27,81.34,81.24,81.34,125586.0,56.5988,56.6476,56.5779,56.6476,125586.0
2016-04-26 15:50:00,81.34,81.35,81.27,81.32,246712.0,56.6476,56.6545,56.5988,56.6336,246712.0
2016-04-27 09:30:00,81.47,81.93,81.41,81.9,157251.0,56.7381,57.0585,56.6963,57.0376,157251.0
2016-04-27 09:40:00,81.88,81.97,81.82,81.86,71010.0,57.0237,57.0863,56.9819,57.0097,71010.0
2016-04-27 09:50:00,81.85,81.92,81.58,81.63,73806.0,57.0028,57.0515,56.8147,56.8495,73806.0
2016-04-27 10:00:00,81.65,81.71,81.32,81.44,81160.0,56.8635,56.9053,56.6336,56.7172,81160.0
2016-04-27 10:10:00,81.42,81.53,81.3,81.34,62419.0,56.7033,56.7799,56.6197,56.6476,62419.0
2016-04-27 10:20:00,81.35,81.4,81.21,81.32,47979.0,56.6545,56.6894,56.557,56.6336,47979.0
2016-04-27 10:30:00,81.31,81.56,81.27,81.51,120337.0,56.6267,56.8008,56.5988,56.766,120337.0
2016-04-27 10:40:00,81.52,81.62,81.45,81.51,105487.0,56.7729,56.8426,56.7242,56.766,105487.0
2016-04-27 10:50:00,81.51,81.51,81.34,81.38,79245.0,56.766,56.766,56.6476,56.6754,79245.0
2016-04-27 11:00:00,81.39,81.4,81.14,81.15,78102.0,56.6824,56.6894,56.5083,56.5153,78102.0
2016-04-27 11:10:00,81.15,81.23,81.14,81.22,50391.0,56.5153,56.571,56.5083,56.564,50391.0
2016-04-27 11:20:00,81.21,81.39,81.16,81.38,53517.0,56.557,56.6824,56.5222,56.6754,53517.0
2016-04-27 11:30:00,81.38,81.46,81.21,81.26,47101.0,56.6754,56.7311,56.557,56.5919,47101.0
2016-04-27 11:40:00,81.24,81.36,81.19,81.36,91141.0,56.5779,56.6615,56.5431,56.6615,91141.0
2016-04-27 11:50:00,81.37,81.41,81.32,81.38,26046.0,56.6685,56.6963,56.6336,56.6754,26046.0
2016-04-27 12:00:00,81.38,81.42,81.34,81.35,19252.0,56.6754,56.7033,56.6476,56.6545,19252.0
2016-04-27 12:10:00,81.35,81.44,81.34,81.39,38169.0,56.6545,56.7172,56.6476,56.6824,38169.0
2016-04-27 12:20:00,81.4,81.52,81.39,81.45,83758.0,56.6894,56.7729,56.6824,56.7242,83758.0
2016-04-27 12:30:00,81.45,81.55,81.43,81.49,40438.0,56.7242,56.7938,56.7103,56.752,40438.0
2016-04-27 12:40:00,81.49,81.53,81.39,81.45,21008.0,56.752,56.7799,56.6824,56.7242,21008.0
2016-04-27 12:50:00,81.45,81.54,81.42,81.44,107808.0,56.7242,56.7869,56.7033,56.7172,107808.0
2016-04-27 13:00:00,81.45,81.49,81.34,81.41,38838.0,56.7242,56.752,56.6476,56.6963,38838.0
2016-04-27 13:10:00,81.39,81.56,81.36,81.41,61997.0,56.6824,56.8008,56.6615,56.6963,61997.0
2016-04-27 13:20:00,81.41,81.41,81.18,81.25,55007.0,56.6963,56.6963,56.5361,56.5849,55007.0
2016-04-27 13:30:00,81.25,81.39,81.24,81.34,102894.0,56.5849,56.6824,56.5779,56.6476,102894.0
2016-04-27 13:40:00,81.33,81.41,81.33,81.37,36190.0,56.6406,56.6963,56.6406,56.6685,36190.0
2016-04-27 13:50:00,81.38,81.42,81.14,81.25,68582.0,56.6754,56.7033,56.5083,56.5849,68582.0
2016-04-27 14:00:00,81.27,81.48,81.05,81.48,76912.0,56.5988,56.7451,56.4456,56.7451,76912.0
2016-04-27 14:10:00,81.5,81.64,81.41,81.61,61528.0,56.759,56.8565,56.6963,56.8356,61528.0
2016-04-27 14:20:00,81.62,81.63,81.44,81.46,78396.0,56.8426,56.8495,56.7172,56.7311,78396.0
2016-04-27 14:30:00,81.47,81.5,81.32,81.35,55330.0,56.7381,56.759,56.6336,56.6545,55330.0
2016-04-27 14:40:00,81.35,81.39,81.16,81.25,141168.0,56.6545,56.6824,56.5222,56.5849,141168.0
2016-04-27 14:50:00,81.24,81.37,81.2,81.35,56836.0,56.5779,56.6685,56.5501,56.6545,56836.0
2016-04-27 15:00:00,81.35,81.66,81.34,81.6,76123.0,56.6545,56.8704,56.6476,56.8286,76123.0
2016-04-27 15:10:00,81.61,81.78,81.53,81.75,94842.0,56.8356,56.954,56.7799,56.9331,94842.0
2016-04-27 15:20:00,81.75,81.82,81.63,81.7,79750.0,56.9331,56.9819,56.8495,56.8983,79750.0
2016-04-27 15:30:00,81.71,81.82,81.68,81.79,98146.0,56.9053,56.9819,56.8844,56.961,98146.0
2016-04-27 15:40:00,81.79,81.83,81.7,81.82,117782.0,56.961,56.9888,56.8983,56.9819,117782.0
2016-04-27 15:50:00,81.8,81.81,81.48,81.56,256578.0,56.9679,56.9749,56.7451,56.8008,256578.0
2016-04-28 09:30:00,81.11,81.38,80.78,81.06,88729.0,56.4874,56.6754,56.2576,56.4526,88729.0
2016-04-28 09:40:00,81.07,81.07,80.83,80.94,49627.0,56.4595,56.4595,56.2924,56.369,49627.0
2016-04-28 09:50:00,80.92,81.01,80.84,80.99,45846.0,56.3551,56.4178,56.2994,56.4038,45846.0
2016-04-28 10:00:00,81.01,81.16,80.91,80.93,61167.0,56.4178,56.5222,56.3481,56.362,61167.0
2016-04-28 10:10:00,80.92,80.95,80.66,80.67,45006.0,56.3551,56.376,56.174,56.181,45006.0
2016-04-28 10:20:00,80.66,80.81,80.6,80.7,45797.0,56.174,56.2785,56.1322,56.2019,45797.0
2016-04-28 10:30:00,80.7,81.0,80.7,80.98,42054.0,56.2019,56.4108,56.2019,56.3969,42054.0
2016-04-28 10:40:00,80.98,81.2,80.95,81.2,55166.0,56.3969,56.5501,56.376,56.5501,55166.0
2016-04-28 10:50:00,81.2,81.21,81.04,81.13,58872.0,56.5501,56.557,56.4386,56.5013,58872.0
2016-04-28 11:00:00,81.14,81.16,81.05,81.08,47760.0,56.5083,56.5222,56.4456,56.4665,47760.0
2016-04-28 11:10:00,81.07,81.11,80.98,81.02,47789.0,56.4595,56.4874,56.3969,56.4247,47789.0
2016-04-28 11:20:00,81.03,81.14,81.02,81.13,42792.0,56.4317,56.5083,56.4247,56.5013,42792.0
2016-04-28 11:30:00,81.13,81.17,81.08,81.12,41363.0,56.5013,56.5292,56.4665,56.4944,41363.0
2016-04-28 11:40:00,81.13,81.16,81.03,81.14,40149.0,56.5013,56.5222,56.4317,56.5083,40149.0
2016-04-28 11:50:00,81.15,81.2,81.11,81.2,28853.0,56.5153,56.5501,56.4874,56.5501,28853.0
2016-04-28 12:00:00,81.21,81.36,81.21,81.3,37448.0,56.557,56.6615,56.557,56.6197,37448.0
2016-04-28 12:10:00,81.3,81.31,81.11,81.14,50517.0,56.6197,56.6267,56.4874,56.5083,50517.0
2016-04-28 12:20:00,81.13,81.17,81.02,81.02,27113.0,56.5013,56.5292,56.4247,56.4247,27113.0
2016-04-28 12:30:00,81.02,81.15,81.02,81.14,29379.0,56.4247,56.5153,56.4247,56.5083,29379.0
2016-04-28 12:40:00,81.13,81.22,81.12,81.21,23943.0,56.5013,56.564,56.4944,56.557,23943.0
2016-04-28 12:50:00,81.19,81.19,81.13,81.13,12555.0,56.5431,56.5431,56.5013,56.5013,12555.0
2016-04-28 13:00:00,81.12,81.13,80.93,81.02,32554.0,56.4944,56.5013,56.362,56.4247,32554.0
2016-04-28 13:10:00,81.01,81.07,80.95,81.0,46982.0,56.4178,56.4595,56.376,56.4108,46982.0
2016-04-28 13:20:00,80.98,81.03,80.94,81.01,34509.0,56.3969,56.4317,56.369,56.4178,34509.0
2016-04-28 13:30:00,81.01,81.07,80.97,81.06,31013.0,56.4178,56.4595,56.3899,56.4526,31013.0
2016-04-28 13:40:00,81.06,81.07,80.99,81.06,40593.0,56.4526,56.4595,56.4038,56.4526,40593.0
2016-04-28 13:50:00,81.06,81.11,80.97,80.99,31960.0,56.4526,56.4874,56.3899,56.4038,31960.0
2016-04-28 14:00:00,81.01,81.04,80.91,80.95,36883.0,56.4178,56.4386,56.3481,56.376,36883.0
2016-04-28 14:10:00,80.96,80.97,80.89,80.93,51520.0,56.3829,56.3899,56.3342,56.362,51520.0
2016-04-28 14:20:00,80.92,80.94,80.87,80.89,39897.0,56.3551,56.369,56.3203,56.3342,39897.0
2016-04-28 14:30:00,80.9,80.92,80.81,80.87,56947.0,56.3411,56.3551,56.2785,56.3203,56947.0
2016-04-28 14:40:00,80.85,80.93,80.82,80.82,32718.0,56.3063,56.362,56.2854,56.2854,32718.0
2016-04-28 14:50:00,80.82,80.85,80.7,80.83,36894.0,56.2854,56.3063,56.2019,56.2924,36894.0
2016-04-28 15:00:00,80.81,80.82,80.63,80.63,40984.0,56.2785,56.2854,56.1531,56.1531,40984.0
2016-04-28 15:10:00,80.63,80.65,80.38,80.44,74685.0,56.1531,56.167,55.979,56.0208,74685.0
2016-04-28 15:20:00,80.44,80.52,80.16,80.18,109768.0,56.0208,56.0765,55.8258,55.8397,109768.0
2016-04-28 15:30:00,80.19,80.36,80.19,80.25,112871.0,55.8467,55.9651,55.8467,55.8885,112871.0
2016-04-28 15:40:00,80.24,80.47,80.24,80.34,161149.0,55.8815,56.0417,55.8815,55.9511,161149.0
2016-04-28 15:50:00,80.34,80.39,80.2,80.34,256917.0,55.9511,55.986,55.8536,55.9511,256917.0
2016-04-29 09:30:00,79.58,79.76,79.35,79.73,250997.0,55.4219,55.5472,55.2617,55.5263,250997.0
2016-04-29 09:40:00,79.74,79.76,79.13,79.13,113095.0,55.5333,55.5472,55.1085,55.1085,113095.0
2016-04-29 09:50:00,79.16,79.23,78.99,79.18,93930.0,55.1294,55.1781,55.011,55.1433,93930.0
2016-04-29 10:00:00,79.18,79.19,78.84,78.93,118980.0,55.1433,55.1503,54.9065,54.9692,118980.0
2016-04-29 10:10:00,78.93,78.99,78.68,78.72,106539.0,54.9692,55.011,54.7951,54.8229,106539.0
2016-04-29 10:20:00,78.72,78.77,78.52,78.74,126822.0,54.8229,54.8578,54.6836,54.8369,126822.0
2016-04-29 10:30:00,78.74,79.02,78.71,78.97,80114.0,54.8369,55.0319,54.816,54.997,80114.0
2016-04-29 10:40:00,78.98,79.07,78.9,78.92,83111.0,55.004,55.0667,54.9483,54.9622,83111.0
2016-04-29 10:50:00,78.91,78.92,78.65,78.68,107076.0,54.9553,54.9622,54.7742,54.7951,107076.0
2016-04-29 11:00:00,78.68,78.73,78.53,78.66,114067.0,54.7951,54.8299,54.6906,54.7811,114067.0
2016-04-29 11:10:00,78.66,78.8,78.59,78.63,80174.0,54.7811,54.8786,54.7324,54.7603,80174.0
2016-04-29 11:20:00,78.61,78.63,78.53,78.57,77464.0,54.7463,54.7603,54.6906,54.7185,77464.0
2016-04-29 11:30:00,78.58,78.72,78.55,78.58,95125.0,54.7254,54.8229,54.7045,54.7254,95125.0
2016-04-29 11:40:00,78.57,78.58,78.28,78.52,90837.0,54.7185,54.7254,54.5165,54.6836,90837.0
2016-04-29 11:50:00,78.54,78.64,78.51,78.63,54823.0,54.6976,54.7672,54.6767,54.7603,54823.0
2016-04-29 12:00:00,78.64,78.73,78.59,78.71,50637.0,54.7672,54.8299,54.7324,54.816,50637.0
2016-04-29 12:10:00,78.72,78.86,78.65,78.86,35441.0,54.8229,54.9204,54.7742,54.9204,35441.0
2016-04-29 12:20:00,78.85,78.9,78.76,78.85,55372.0,54.9135,54.9483,54.8508,54.9135,55372.0
2016-04-29 12:30:00,78.85,78.97,78.8,78.96,37034.0,54.9135,54.997,54.8786,54.9901,37034.0
2016-04-29 12:40:00,78.95,79.0,78.87,78.98,61413.0,54.9831,55.0179,54.9274,55.004,61413.0
2016-04-29 12:50:00,78.97,78.98,78.79,78.82,52573.0,54.997,55.004,54.8717,54.8926,52573.0
2016-04-29 13:00:00,78.81,78.92,78.79,78.88,63808.0,54.8856,54.9622,54.8717,54.9344,63808.0
2016-04-29 13:10:00,78.88,78.99,78.86,78.99,33416.0,54.9344,55.011,54.9204,55.011,33416.0
2016-04-29 13:20:00,78.99,79.12,78.97,78.99,41311.0,55.011,55.1015,54.997,55.011,41311.0
2016-04-29 13:30:00,78.98,79.01,78.9,78.91,40594.0,55.004,55.0249,54.9483,54.9553,40594.0
2016-04-29 13:40:00,78.91,78.91,78.76,78.8,41190.0,54.9553,54.9553,54.8508,54.8786,41190.0
2016-04-29 13:50:00,78.8,78.85,78.72,78.76,58763.0,54.8786,54.9135,54.8229,54.8508,58763.0
2016-04-29 14:00:00,78.75,78.91,78.66,78.7,115393.0,54.8438,54.9553,54.7811,54.809,115393.0
2016-04-29 14:10:00,78.71,78.77,78.65,78.72,125600.0,54.816,54.8578,54.7742,54.8229,125600.0
2016-04-29 14:20:00,78.72,78.78,78.66,78.73,61259.0,54.8229,54.8647,54.7811,54.8299,61259.0
2016-04-29 14:30:00,78.72,78.74,78.64,78.65,55847.0,54.8229,54.8369,54.7672,54.7742,55847.0
2016-04-29 14:40:00,78.65,78.83,78.65,78.8,44288.0,54.7742,54.8995,54.7742,54.8786,44288.0
2016-04-29 14:50:00,78.78,78.79,78.68,78.71,48048.0,54.8647,54.8717,54.7951,54.816,48048.0
2016-04-29 15:00:00,78.72,78.87,78.7,78.81,63688.0,54.8229,54.9274,54.809,54.8856,63688.0
2016-04-29 15:10:00,78.81,79.0,78.79,78.96,78803.0,54.8856,55.0179,54.8717,54.9901,78803.0
2016-04-29 15:20:00,78.95,79.03,78.87,78.88,118606.0,54.9831,55.0388,54.9274,54.9344,118606.0
2016-04-29 15:30:00,78.89,79.18,78.89,79.07,110750.0,54.9413,55.1433,54.9413,55.0667,110750.0
2016-04-29 15:40:00,79.08,79.36,79.08,79.17,133994.0,55.0736,55.2686,55.0736,55.1363,133994.0
2016-04-29 15:50:00,79.2,79.34,79.17,79.28,508433.0,55.1572,55.2547,55.1363,55.2129,508433.0
2016-05-02 09:30:00,79.1,79.73,79.02,79.41,106245.0,55.0876,55.5263,55.0319,55.3035,106245.0
2016-05-02 09:40:00,79.4,79.52,79.34,79.49,33927.0,55.2965,55.3801,55.2547,55.3592,33927.0
2016-05-02 09:50:00,79.5,79.5,79.29,79.41,45928.0,55.3661,55.3661,55.2199,55.3035,45928.0
2016-05-02 10:00:00,79.4,79.44,79.3,79.39,59376.0,55.2965,55.3244,55.2269,55.2895,59376.0
2016-05-02 10:10:00,79.44,79.68,79.38,79.57,75549.0,55.3244,55.4915,55.2826,55.4149,75549.0
2016-05-02 10:20:00,79.58,79.61,79.47,79.51,44311.0,55.4219,55.4428,55.3453,55.3731,44311.0
2016-05-02 10:30:00,79.52,79.56,79.39,79.4,27643.0,55.3801,55.4079,55.2895,55.2965,27643.0
2016-05-02 10:40:00,79.37,79.56,79.35,79.55,29200.0,55.2756,55.4079,55.2617,55.401,29200.0
2016-05-02 10:50:00,79.54,79.55,79.35,79.39,51763.0,55.394,55.401,55.2617,55.2895,51763.0
2016-05-02 11:00:00,79.42,79.5,79.36,79.49,38431.0,55.3104,55.3661,55.2686,55.3592,38431.0
2016-05-02 11:10:00,79.5,79.6,79.42,79.57,52598.0,55.3661,55.4358,55.3104,55.4149,52598.0
2016-05-02 11:20:00,79.57,79.6,79.48,79.59,54184.0,55.4149,55.4358,55.3522,55.4288,54184.0
2016-05-02 11:30:00,79.58,79.6,79.47,79.54,73209.0,55.4219,55.4358,55.3453,55.394,73209.0
2016-05-02 11:40:00,79.54,79.6,79.48,79.58,86739.0,55.394,55.4358,55.3522,55.4219,86739.0
2016-05-02 11:50:00,79.59,79.7,79.47,79.58,97162.0,55.4288,55.5054,55.3453,55.4219,97162.0
2016-05-02 12:00:00,79.57,79.61,79.52,79.58,34601.0,55.4149,55.4428,55.3801,55.4219,34601.0
2016-05-02 12:10:00,79.59,79.81,79.58,79.77,79815.0,55.4288,55.582,55.4219,55.5542,79815.0
2016-05-02 12:20:00,79.76,79.86,79.74,79.8,52265.0,55.5472,55.6169,55.5333,55.5751,52265.0
2016-05-02 12:30:00,79.81,79.86,79.75,79.82,51789.0,55.582,55.6169,55.5403,55.589,51789.0
2016-05-02 12:40:00,79.82,79.95,79.76,79.93,33611.0,55.589,55.6795,55.5472,55.6656,33611.0
2016-05-02 12:50:00,79.93,80.0,79.93,79.99,59481.0,55.6656,55.7144,55.6656,55.7074,59481.0
2016-05-02 13:00:00,79.98,80.0,79.92,79.92,58570.0,55.7004,55.7144,55.6586,55.6586,58570.0
2016-05-02 13:10:00,79.92,80.13,79.92,80.1,52777.0,55.6586,55.8049,55.6586,55.784,52777.0
2016-05-02 13:20:00,80.1,80.16,80.05,80.09,29571.0,55.784,55.8258,55.7492,55.777,29571.0
2016-05-02 13:30:00,80.09,80.12,80.01,80.1,59631.0,55.777,55.7979,55.7213,55.784,59631.0
2016-05-02 13:40:00,80.11,80.27,80.1,80.22,32952.0,55.791,55.9024,55.784,55.8676,32952.0
2016-05-02 13:50:00,80.22,80.22,80.09,80.14,24444.0,55.8676,55.8676,55.777,55.8119,24444.0
2016-05-02 14:00:00,80.14,80.23,80.11,80.2,24778.0,55.8119,55.8745,55.791,55.8536,24778.0
2016-05-02 14:10:00,80.2,80.31,80.18,80.3,34401.0,55.8536,55.9303,55.8397,55.9233,34401.0
2016-05-02 14:20:00,80.29,80.38,80.29,80.36,35877.0,55.9163,55.979,55.9163,55.9651,35877.0
2016-05-02 14:30:00,80.36,80.37,80.34,80.37,47989.0,55.9651,55.972,55.9511,55.972,47989.0
2016-05-02 14:40:00,80.36,80.42,80.36,80.41,51540.0,55.9651,56.0069,55.9651,55.9999,51540.0
2016-05-02 14:50:00,80.41,80.43,80.37,80.39,46578.0,55.9999,56.0138,55.972,55.986,46578.0
2016-05-02 15:00:00,80.38,80.49,80.38,80.49,93462.0,55.979,56.0556,55.979,56.0556,93462.0
2016-05-02 15:10:00,80.48,80.53,80.46,80.48,79919.0,56.0486,56.0835,56.0347,56.0486,79919.0
2016-05-02 15:20:00,80.48,80.61,80.47,80.59,93069.0,56.0486,56.1392,56.0417,56.1253,93069.0
2016-05-02 15:30:00,80.6,80.63,80.51,80.63,98173.0,56.1322,56.1531,56.0695,56.1531,98173.0
2016-05-02 15:40:00,80.63,80.79,80.59,80.65,151287.0,56.1531,56.2645,56.1253,56.167,151287.0
2016-05-02 15:50:00,80.64,80.7,80.52,80.56,366290.0,56.1601,56.2019,56.0765,56.1044,366290.0
2016-05-03 09:30:00,79.86,80.34,79.66,80.33,123931.0,55.6169,55.9511,55.4776,55.9442,123931.0
2016-05-03 09:40:00,80.3,80.39,80.1,80.19,68613.0,55.9233,55.986,55.784,55.8467,68613.0
2016-05-03 09:50:00,80.16,80.29,80.04,80.29,50348.0,55.8258,55.9163,55.7422,55.9163,50348.0
2016-05-03 10:00:00,80.3,80.39,80.15,80.37,92339.0,55.9233,55.986,55.8188,55.972,92339.0
2016-05-03 10:10:00,80.35,80.35,80.16,80.27,49787.0,55.9581,55.9581,55.8258,55.9024,49787.0
2016-05-03 10:20:00,80.27,80.4,80.19,80.4,39798.0,55.9024,55.9929,55.8467,55.9929,39798.0
2016-05-03 10:30:00,80.37,80.37,79.99,79.99,36913.0,55.972,55.972,55.7074,55.7074,36913.0
2016-05-03 10:40:00,80.0,80.19,79.98,80.06,52737.0,55.7144,55.8467,55.7004,55.7561,52737.0
2016-05-03 10:50:00,80.06,80.16,79.98,80.13,43831.0,55.7561,55.8258,55.7004,55.8049,43831.0
2016-05-03 11:00:00,80.13,80.33,80.05,80.29,45258.0,55.8049,55.9442,55.7492,55.9163,45258.0
2016-05-03 11:10:00,80.28,80.29,80.21,80.22,39989.0,55.9094,55.9163,55.8606,55.8676,39989.0
2016-05-03 11:20:00,80.21,80.29,80.15,80.25,45639.0,55.8606,55.9163,55.8188,55.8885,45639.0
2016-05-03 11:30:00,80.24,80.3,80.05,80.27,36195.0,55.8815,55.9233,55.7492,55.9024,36195.0
2016-05-03 11:40:00,80.28,80.54,80.26,80.51,52366.0,55.9094,56.0904,55.8954,56.0695,52366.0
2016-05-03 11:50:00,80.52,80.53,80.37,80.42,35751.0,56.0765,56.0835,55.972,56.0069,35751.0
2016-05-03 12:00:00,80.43,80.51,80.36,80.5,42308.0,56.0138,56.0695,55.9651,56.0626,42308.0
2016-05-03 12:10:00,80.5,80.5,80.41,80.47,38087.0,56.0626,56.0626,55.9999,56.0417,38087.0
2016-05-03 12:20:00,80.46,80.53,80.41,80.47,29720.0,56.0347,56.0835,55.9999,56.0417,29720.0
2016-05-03 12:30:00,80.47,80.69,80.42,80.65,84762.0,56.0417,56.1949,56.0069,56.167,84762.0
2016-05-03 12:40:00,80.66,80.78,80.63,80.77,75140.0,56.174,56.2576,56.1531,56.2506,75140.0
2016-05-03 12:50:00,80.77,81.08,80.74,81.05,130727.0,56.2506,56.4665,56.2297,56.4456,130727.0
2016-05-03 13:00:00,81.04,81.19,80.99,81.18,156878.0,56.4386,56.5431,56.4038,56.5361,156878.0
2016-05-03 13:10:00,81.19,81.25,81.03,81.09,184243.0,56.5431,56.5849,56.4317,56.4735,184243.0
2016-05-03 13:20:00,81.09,81.31,81.07,81.23,78554.0,56.4735,56.6267,56.4595,56.571,78554.0
2016-05-03 13:30:00,81.23,81.26,81.03,81.15,70937.0,56.571,56.5919,56.4317,56.5153,70937.0
2016-05-03 13:40:00,81.16,81.38,81.15,81.34,61805.0,56.5222,56.6754,56.5153,56.6476,61805.0
2016-05-03 13:50:00,81.34,81.56,81.34,81.51,194294.0,56.6476,56.8008,56.6476,56.766,194294.0
2016-05-03 14:00:00,81.51,81.79,81.51,81.76,320870.0,56.766,56.961,56.766,56.9401,320870.0
2016-05-03 14:10:00,81.75,81.8,81.62,81.74,194850.0,56.9331,56.9679,56.8426,56.9262,194850.0
2016-05-03 14:20:00,81.73,81.92,81.59,81.69,196116.0,56.9192,57.0515,56.8217,56.8913,196116.0
2016-05-03 14:30:00,81.68,81.79,81.48,81.72,123467.0,56.8844,56.961,56.7451,56.9122,123467.0
2016-05-03 14:40:00,81.72,81.72,81.42,81.52,136532.0,56.9122,56.9122,56.7033,56.7729,136532.0
2016-05-03 14:50:00,81.53,81.59,81.47,81.5,115725.0,56.7799,56.8217,56.7381,56.759,115725.0
2016-05-03 15:00:00,81.51,81.69,81.45,81.65,132478.0,56.766,56.8913,56.7242,56.8635,132478.0
2016-05-03 15:10:00,81.64,81.69,81.5,81.62,167277.0,56.8565,56.8913,56.759,56.8426,167277.0
2016-05-03 15:20:00,81.62,81.67,81.5,81.56,125424.0,56.8426,56.8774,56.759,56.8008,125424.0
2016-05-03 15:30:00,81.55,81.59,81.26,81.33,183504.0,56.7938,56.8217,56.5919,56.6406,183504.0
2016-05-03 15:40:00,81.33,81.49,81.29,81.48,172934.0,56.6406,56.752,56.6128,56.7451,172934.0
2016-05-03 15:50:00,81.47,81.56,81.44,81.47,404225.0,56.7381,56.8008,56.7172,56.7381,404225.0
2016-05-04 09:30:00,81.04,81.11,80.84,81.01,120327.0,56.4386,56.4874,56.2994,56.4178,120327.0
2016-05-04 09:40:00,80.99,81.29,80.98,81.27,87769.0,56.4038,56.6128,56.3969,56.5988,87769.0
2016-05-04 09:50:00,81.23,81.48,81.21,81.33,52780.0,56.571,56.7451,56.557,56.6406,52780.0
2016-05-04 10:00:00,81.34,81.54,81.26,81.46,57118.0,56.6476,56.7869,56.5919,56.7311,57118.0
2016-05-04 10:10:00,81.47,81.7,81.47,81.57,44853.0,56.7381,56.8983,56.7381,56.8078,44853.0
2016-05-04 10:20:00,81.58,81.59,81.46,81.55,53786.0,56.8147,56.8217,56.7311,56.7938,53786.0
2016-05-04 10:30:00,81.54,81.6,81.43,81.49,63254.0,56.7869,56.8286,56.7103,56.752,63254.0
2016-05-04 10:40:00,81.46,81.49,81.33,81.45,80203.0,56.7311,56.752,56.6406,56.7242,80203.0
2016-05-04 10:50:00,81.44,81.46,81.31,81.39,246725.0,56.7172,56.7311,56.6267,56.6824,246725.0
2016-05-04 11:00:00,81.38,81.5,81.3,81.3,235759.0,56.6754,56.759,56.6197,56.6197,235759.0
2016-05-04 11:10:00,81.3,81.45,81.24,81.27,30251.0,56.6197,56.7242,56.5779,56.5988,30251.0
2016-05-04 11:20:00,81.27,81.41,81.15,81.4,54808.0,56.5988,56.6963,56.5153,56.6894,54808.0
2016-05-04 11:30:00,81.4,81.41,81.28,81.35,34715.0,56.6894,56.6963,56.6058,56.6545,34715.0
2016-05-04 11:40:00,81.37,81.46,81.36,81.43,44430.0,56.6685,56.7311,56.6615,56.7103,44430.0
2016-05-04 11:50:00,81.43,81.52,81.4,81.5,46255.0,56.7103,56.7729,56.6894,56.759,46255.0
2016-05-04 12:00:00,81.5,81.57,81.48,81.56,44335.0,56.759,56.8078,56.7451,56.8008,44335.0
2016-05-04 12:10:00,81.55,81.67,81.55,81.64,31934.0,56.7938,56.8774,56.7938,56.8565,31934.0
2016-05-04 12:20:00,81.63,81.65,81.5,81.53,29886.0,56.8495,56.8635,56.759,56.7799,29886.0
2016-05-04 12:30:00,81.52,81.62,81.51,81.57,83516.0,56.7729,56.8426,56.766,56.8078,83516.0
2016-05-04 12:40:00,81.57,81.58,81.42,81.43,32223.0,56.8078,56.8147,56.7033,56.7103,32223.0
2016-05-04 12:50:00,81.42,81.43,81.3,81.3,28060.0,56.7033,56.7103,56.6197,56.6197,28060.0
2016-05-04 13:00:00,81.29,81.33,81.24,81.31,37029.0,56.6128,56.6406,56.5779,56.6267,37029.0
2016-05-04 13:10:00,81.3,81.56,81.3,81.56,62282.0,56.6197,56.8008,56.6197,56.8008,62282.0
2016-05-04 13:20:00,81.57,81.6,81.46,81.59,46795.0,56.8078,56.8286,56.7311,56.8217,46795.0
2016-05-04 13:30:00,81.6,81.71,81.57,81.71,88910.0,56.8286,56.9053,56.8078,56.9053,88910.0
2016-05-04 13:40:00,81.71,81.73,81.56,81.63,74128.0,56.9053,56.9192,56.8008,56.8495,74128.0
2016-05-04 13:50:00,81.63,81.69,81.58,81.63,66915.0,56.8495,56.8913,56.8147,56.8495,66915.0
2016-05-04 14:00:00,81.62,81.62,81.42,81.51,58641.0,56.8426,56.8426,56.7033,56.766,58641.0
2016-05-04 14:10:00,81.51,81.55,81.46,81.52,48426.0,56.766,56.7938,56.7311,56.7729,48426.0
2016-05-04 14:20:00,81.52,81.67,81.52,81.66,47282.0,56.7729,56.8774,56.7729,56.8704,47282.0
2016-05-04 14:30:00,81.66,81.67,81.59,81.64,57090.0,56.8704,56.8774,56.8217,56.8565,57090.0
2016-05-04 14:40:00,81.64,81.68,81.55,81.56,55665.0,56.8565,56.8844,56.7938,56.8008,55665.0
2016-05-04 14:50:00,81.56,81.56,81.44,81.5,42022.0,56.8008,56.8008,56.7172,56.759,42022.0
2016-05-04 15:00:00,81.49,81.5,81.37,81.42,55539.0,56.752,56.759,56.6685,56.7033,55539.0
2016-05-04 15:10:00,81.42,81.5,81.37,81.49,52122.0,56.7033,56.759,56.6685,56.752,52122.0
2016-05-04 15:20:00,81.5,81.57,81.48,81.52,51550.0,56.759,56.8078,56.7451,56.7729,51550.0
2016-05-04 15:30:00,81.52,81.56,81.44,81.48,56918.0,56.7729,56.8008,56.7172,56.7451,56918.0
2016-05-04 15:40:00,81.48,81.63,81.48,81.56,71711.0,56.7451,56.8495,56.7451,56.8008,71711.0
2016-05-04 15:50:00,81.57,81.59,81.46,81.48,210203.0,56.8078,56.8217,56.7311,56.7451,210203.0
2016-05-05 09:30:00,81.34,81.8,81.33,81.58,92160.0,56.6476,56.9679,56.6406,56.8147,92160.0
2016-05-05 09:40:00,81.57,81.58,81.19,81.26,51669.0,56.8078,56.8147,56.5431,56.5919,51669.0
2016-05-05 09:50:00,81.27,81.48,81.24,81.43,61586.0,56.5988,56.7451,56.5779,56.7103,61586.0
2016-05-05 10:00:00,81.39,81.75,81.38,81.67,52214.0,56.6824,56.9331,56.6754,56.8774,52214.0
2016-05-05 10:10:00,81.65,81.69,81.56,81.62,38035.0,56.8635,56.8913,56.8008,56.8426,38035.0
2016-05-05 10:20:00,81.61,81.71,81.55,81.57,63214.0,56.8356,56.9053,56.7938,56.8078,63214.0
2016-05-05 10:30:00,81.56,81.63,81.49,81.52,50474.0,56.8008,56.8495,56.752,56.7729,50474.0
2016-05-05 10:40:00,81.5,81.66,81.49,81.61,40515.0,56.759,56.8704,56.752,56.8356,40515.0
2016-05-05 10:50:00,81.62,81.65,81.53,81.55,42430.0,56.8426,56.8635,56.7799,56.7938,42430.0
2016-05-05 11:00:00,81.54,81.55,81.36,81.36,65840.0,56.7869,56.7938,56.6615,56.6615,65840.0
2016-05-05 11:10:00,81.37,81.5,81.28,81.48,31253.0,56.6685,56.759,56.6058,56.7451,31253.0
2016-05-05 11:20:00,81.49,81.5,81.23,81.26,49305.0,56.752,56.759,56.571,56.5919,49305.0
2016-05-05 11:30:00,81.26,81.53,81.26,81.52,62471.0,56.5919,56.7799,56.5919,56.7729,62471.0
2016-05-05 11:40:00,81.52,81.56,81.48,81.54,79252.0,56.7729,56.8008,56.7451,56.7869,79252.0
2016-05-05 11:50:00,81.54,81.68,81.53,81.61,51912.0,56.7869,56.8844,56.7799,56.8356,51912.0
2016-05-05 12:00:00,81.61,81.65,81.5,81.51,45185.0,56.8356,56.8635,56.759,56.766,45185.0
2016-05-05 12:10:00,81.51,81.57,81.47,81.52,29126.0,56.766,56.8078,56.7381,56.7729,29126.0
2016-05-05 12:20:00,81.52,81.54,81.39,81.39,23391.0,56.7729,56.7869,56.6824,56.6824,23391.0
2016-05-05 12:30:00,81.39,81.44,81.32,81.33,19741.0,56.6824,56.7172,56.6336,56.6406,19741.0
2016-05-05 12:40:00,81.34,81.4,81.32,81.33,12376.0,56.6476,56.6894,56.6336,56.6406,12376.0
2016-05-05 12:50:00,81.33,81.42,81.3,81.4,23246.0,56.6406,56.7033,56.6197,56.6894,23246.0
2016-05-05 13:00:00,81.4,81.41,81.23,81.26,29256.0,56.6894,56.6963,56.571,56.5919,29256.0
2016-05-05 13:10:00,81.24,81.28,81.1,81.2,19763.0,56.5779,56.6058,56.4804,56.5501,19763.0
2016-05-05 13:20:00,81.21,81.23,81.01,81.05,16869.0,56.557,56.571,56.4178,56.4456,16869.0
2016-05-05 13:30:00,81.04,81.18,81.01,81.18,41320.0,56.4386,56.5361,56.4178,56.5361,41320.0
2016-05-05 13:40:00,81.18,81.28,81.12,81.12,58375.0,56.5361,56.6058,56.4944,56.4944,58375.0
2016-05-05 13:50:00,81.13,81.19,81.07,81.13,29656.0,56.5013,56.5431,56.4595,56.5013,29656.0
2016-05-05 14:00:00,81.15,81.3,81.13,81.25,49407.0,56.5153,56.6197,56.5013,56.5849,49407.0
2016-05-05 14:10:00,81.26,81.38,81.2,81.32,40481.0,56.5919,56.6754,56.5501,56.6336,40481.0
2016-05-05 14:20:00,81.34,81.4,81.3,81.31,45183.0,56.6476,56.6894,56.6197,56.6267,45183.0
2016-05-05 14:30:00,81.3,81.34,81.24,81.28,40882.0,56.6197,56.6476,56.5779,56.6058,40882.0
2016-05-05 14:40:00,81.26,81.41,81.24,81.38,33805.0,56.5919,56.6963,56.5779,56.6754,33805.0
2016-05-05 14:50:00,81.37,81.41,81.22,81.22,38305.0,56.6685,56.6963,56.564,56.564,38305.0
2016-05-05 15:00:00,81.22,81.28,81.2,81.25,65795.0,56.564,56.6058,56.5501,56.5849,65795.0
2016-05-05 15:10:00,81.26,81.33,81.19,81.31,32779.0,56.5919,56.6406,56.5431,56.6267,32779.0
2016-05-05 15:20:00,81.3,81.36,81.26,81.32,58519.0,56.6197,56.6615,56.5919,56.6336,58519.0
2016-05-05 15:30:00,81.32,81.36,81.29,81.35,56626.0,56.6336,56.6615,56.6128,56.6545,56626.0
2016-05-05 15:40:00,81.34,81.39,81.29,81.3,88454.0,56.6476,56.6824,56.6128,56.6197,88454.0
2016-05-05 15:50:00,81.31,81.5,81.31,81.46,242344.0,56.6267,56.759,56.6267,56.7311,242344.0
2016-05-06 09:30:00,79.0,79.17,78.55,79.02,690656.0,55.0179,55.1363,54.7045,55.0319,690656.0
2016-05-06 09:40:00,79.03,79.05,78.75,78.98,480650.0,55.0388,55.0528,54.8438,55.004,480650.0
2016-05-06 09:50:00,78.98,78.99,78.24,78.44,646501.0,55.004,55.011,54.4886,54.6279,646501.0
2016-05-06 10:00:00,78.45,78.96,78.43,78.91,875764.0,54.6349,54.9901,54.621,54.9553,875764.0
2016-05-06 10:10:00,78.91,79.14,78.75,78.84,669788.0,54.9553,55.1154,54.8438,54.9065,669788.0
2016-05-06 10:20:00,78.84,78.85,78.49,78.65,365709.0,54.9065,54.9135,54.6628,54.7742,365709.0
2016-05-06 10:30:00,78.65,78.89,78.5,78.55,433129.0,54.7742,54.9413,54.6697,54.7045,433129.0
2016-05-06 10:40:00,78.55,78.71,78.5,78.62,165280.0,54.7045,54.816,54.6697,54.7533,165280.0
2016-05-06 10:50:00,78.63,78.84,78.6,78.76,137670.0,54.7603,54.9065,54.7394,54.8508,137670.0
2016-05-06 11:00:00,78.78,78.98,78.75,78.9,128277.0,54.8647,55.004,54.8438,54.9483,128277.0
2016-05-06 11:10:00,78.89,79.0,78.85,78.97,140389.0,54.9413,55.0179,54.9135,54.997,140389.0
2016-05-06 11:20:00,78.97,79.05,78.92,78.96,132038.0,54.997,55.0528,54.9622,54.9901,132038.0
2016-05-06 11:30:00,78.96,79.02,78.85,78.92,127142.0,54.9901,55.0319,54.9135,54.9622,127142.0
2016-05-06 11:40:00,78.92,78.92,78.65,78.73,97109.0,54.9622,54.9622,54.7742,54.8299,97109.0
2016-05-06 11:50:00,78.72,78.8,78.6,78.78,132452.0,54.8229,54.8786,54.7394,54.8647,132452.0
2016-05-06 12:00:00,78.78,79.13,78.65,78.78,258893.0,54.8647,55.1085,54.7742,54.8647,258893.0
2016-05-06 12:10:00,78.78,78.83,78.56,78.64,146900.0,54.8647,54.8995,54.7115,54.7672,146900.0
2016-05-06 12:20:00,78.64,78.67,78.51,78.61,135546.0,54.7672,54.7881,54.6767,54.7463,135546.0
2016-05-06 12:30:00,78.61,78.64,78.45,78.48,124035.0,54.7463,54.7672,54.6349,54.6558,124035.0
2016-05-06 12:40:00,78.5,78.72,78.49,78.52,64467.0,54.6697,54.8229,54.6628,54.6836,64467.0
2016-05-06 12:50:00,78.53,78.68,78.5,78.68,69320.0,54.6906,54.7951,54.6697,54.7951,69320.0
2016-05-06 13:00:00,78.68,78.71,78.64,78.67,118561.0,54.7951,54.816,54.7672,54.7881,118561.0
2016-05-06 13:10:00,78.68,78.83,78.67,78.81,168195.0,54.7951,54.8995,54.7881,54.8856,168195.0
2016-05-06 13:20:00,78.82,78.84,78.66,78.66,108129.0,54.8926,54.9065,54.7811,54.7811,108129.0
2016-05-06 13:30:00,78.67,78.8,78.66,78.75,112765.0,54.7881,54.8786,54.7811,54.8438,112765.0
2016-05-06 13:40:00,78.74,78.78,78.63,78.77,70609.0,54.8369,54.8647,54.7603,54.8578,70609.0
2016-05-06 13:50:00,78.77,78.94,78.73,78.9,142507.0,54.8578,54.9761,54.8299,54.9483,142507.0
2016-05-06 14:00:00,78.91,79.01,78.87,79.0,272528.0,54.9553,55.0249,54.9274,55.0179,272528.0
2016-05-06 14:10:00,79.01,79.27,79.0,79.22,242982.0,55.0249,55.206,55.0179,55.1711,242982.0
2016-05-06 14:20:00,79.22,79.39,79.2,79.31,232103.0,55.1711,55.2895,55.1572,55.2338,232103.0
2016-05-06 14:30:00,79.31,79.36,79.19,79.36,141361.0,55.2338,55.2686,55.1503,55.2686,141361.0
2016-05-06 14:40:00,79.36,79.5,79.35,79.36,174729.0,55.2686,55.3661,55.2617,55.2686,174729.0
2016-05-06 14:50:00,79.36,79.43,79.25,79.32,169979.0,55.2686,55.3174,55.192,55.2408,169979.0
2016-05-06 15:00:00,79.31,79.45,79.3,79.44,159821.0,55.2338,55.3313,55.2269,55.3244,159821.0
2016-05-06 15:10:00,79.44,79.46,79.36,79.38,233601.0,55.3244,55.3383,55.2686,55.2826,233601.0
2016-05-06 15:20:00,79.38,79.46,79.27,79.37,167962.0,55.2826,55.3383,55.206,55.2756,167962.0
2016-05-06 15:30:00,79.36,79.36,79.16,79.3,231686.0,55.2686,55.2686,55.1294,55.2269,231686.0
2016-05-06 15:40:00,79.3,79.31,79.16,79.25,212406.0,55.2269,55.2338,55.1294,55.192,212406.0
2016-05-06 15:50:00,79.24,79.43,79.21,79.43,617125.0,55.1851,55.3174,55.1642,55.3174,617125.0
2016-05-09 09:30:00,79.5,79.99,79.4,79.97,177767.0,55.3661,55.7074,55.2965,55.6935,177767.0
2016-05-09 09:40:00,79.99,80.43,79.97,80.4,235052.0,55.7074,56.0138,55.6935,55.9929,235052.0
2016-05-09 09:50:00,80.42,80.44,80.3,80.41,213373.0,56.0069,56.0208,55.9233,55.9999,213373.0
2016-05-09 10:00:00,80.41,80.48,80.39,80.44,145408.0,55.9999,56.0486,55.986,56.0208,145408.0
2016-05-09 10:10:00,80.43,80.47,80.36,80.46,137336.0,56.0138,56.0417,55.9651,56.0347,137336.0
2016-05-09 10:20:00,80.46,80.54,80.39,80.54,133362.0,56.0347,56.0904,55.986,56.0904,133362.0
2016-05-09 10:30:00,80.53,80.86,80.52,80.73,229221.0,56.0835,56.3133,56.0765,56.2228,229221.0
2016-05-09 10:40:00,80.73,81.03,80.72,81.02,168515.0,56.2228,56.4317,56.2158,56.4247,168515.0
2016-05-09 10:50:00,81.03,81.07,80.91,80.93,112633.0,56.4317,56.4595,56.3481,56.362,112633.0
2016-05-09 11:00:00,80.94,81.02,80.86,80.91,228184.0,56.369,56.4247,56.3133,56.3481,228184.0
2016-05-09 11:10:00,80.91,80.93,80.71,80.8,72700.0,56.3481,56.362,56.2088,56.2715,72700.0
2016-05-09 11:20:00,80.8,80.9,80.79,80.84,76898.0,56.2715,56.3411,56.2645,56.2994,76898.0
2016-05-09 11:30:00,80.84,80.84,80.73,80.76,92912.0,56.2994,56.2994,56.2228,56.2436,92912.0
2016-05-09 11:40:00,80.76,80.76,80.73,80.76,134911.0,56.2436,56.2436,56.2228,56.2436,134911.0
2016-05-09 11:50:00,80.75,80.82,80.71,80.73,130342.0,56.2367,56.2854,56.2088,56.2228,130342.0
2016-05-09 12:00:00,80.73,80.91,80.71,80.81,104444.0,56.2228,56.3481,56.2088,56.2785,104444.0
2016-05-09 12:10:00,80.81,80.82,80.75,80.8,71966.0,56.2785,56.2854,56.2367,56.2715,71966.0
2016-05-09 12:20:00,80.8,80.92,80.76,80.84,194028.0,56.2715,56.3551,56.2436,56.2994,194028.0
2016-05-09 12:30:00,80.85,81.04,80.78,81.0,125329.0,56.3063,56.4386,56.2576,56.4108,125329.0
2016-05-09 12:40:00,80.99,81.16,80.97,81.16,59402.0,56.4038,56.5222,56.3899,56.5222,59402.0
2016-05-09 12:50:00,81.15,81.16,81.04,81.06,74277.0,56.5153,56.5222,56.4386,56.4526,74277.0
2016-05-09 13:00:00,81.06,81.06,80.97,81.02,51033.0,56.4526,56.4526,56.3899,56.4247,51033.0
2016-05-09 13:10:00,81.01,81.1,81.01,81.07,45057.0,56.4178,56.4804,56.4178,56.4595,45057.0
2016-05-09 13:20:00,81.08,81.16,81.07,81.1,51950.0,56.4665,56.5222,56.4595,56.4804,51950.0
2016-05-09 13:30:00,81.09,81.12,81.0,81.01,36387.0,56.4735,56.4944,56.4108,56.4178,36387.0
2016-05-09 13:40:00,81.0,81.05,81.0,81.02,32208.0,56.4108,56.4456,56.4108,56.4247,32208.0
2016-05-09 13:50:00,81.03,81.05,81.0,81.03,58031.0,56.4317,56.4456,56.4108,56.4317,58031.0
2016-05-09 14:00:00,81.02,81.04,80.89,80.9,56882.0,56.4247,56.4386,56.3342,56.3411,56882.0
2016-05-09 14:10:00,80.9,81.0,80.88,80.99,59707.0,56.3411,56.4108,56.3272,56.4038,59707.0
2016-05-09 14:20:00,81.0,81.08,80.95,81.06,66539.0,56.4108,56.4665,56.376,56.4526,66539.0
2016-05-09 14:30:00,81.06,81.08,81.05,81.06,67700.0,56.4526,56.4665,56.4456,56.4526,67700.0
2016-05-09 14:40:00,81.05,81.13,81.04,81.13,93577.0,56.4456,56.5013,56.4386,56.5013,93577.0
2016-05-09 14:50:00,81.13,81.25,81.12,81.23,143854.0,56.5013,56.5849,56.4944,56.571,143854.0
2016-05-09 15:00:00,81.23,81.29,81.18,81.28,118144.0,56.571,56.6128,56.5361,56.6058,118144.0
2016-05-09 15:10:00,81.28,81.31,81.2,81.2,165089.0,56.6058,56.6267,56.5501,56.5501,165089.0
2016-05-09 15:20:00,81.2,81.21,81.1,81.15,102372.0,56.5501,56.557,56.4804,56.5153,102372.0
2016-05-09 15:30:00,81.15,81.26,81.15,81.23,111883.0,56.5153,56.5919,56.5153,56.571,111883.0
2016-05-09 15:40:00,81.23,81.24,81.03,81.06,177479.0,56.571,56.5779,56.4317,56.4526,177479.0
2016-05-09 15:50:00,81.04,81.06,80.88,80.89,553467.0,56.4386,56.4526,56.3272,56.3342,553467.0
2016-05-10 09:30:00,80.97,81.25,80.65,81.06,144132.0,56.3899,56.5849,56.167,56.4526,144132.0
2016-05-10 09:40:00,81.0,81.02,80.74,80.99,158311.0,56.4108,56.4247,56.2297,56.4038,158311.0
2016-05-10 09:50:00,80.99,81.02,80.91,81.02,116912.0,56.4038,56.4247,56.3481,56.4247,116912.0
2016-05-10 10:00:00,81.04,81.07,80.97,80.98,71065.0,56.4386,56.4595,56.3899,56.3969,71065.0
2016-05-10 10:10:00,80.99,81.09,80.94,81.08,102773.0,56.4038,56.4735,56.369,56.4665,102773.0
2016-05-10 10:20:00,81.09,81.09,80.92,80.96,96029.0,56.4735,56.4735,56.3551,56.3829,96029.0
2016-05-10 10:30:00,80.97,81.0,80.93,80.95,62016.0,56.3899,56.4108,56.362,56.376,62016.0
2016-05-10 10:40:00,80.95,80.96,80.94,80.94,82976.0,56.376,56.3829,56.369,56.369,82976.0
2016-05-10 10:50:00,80.95,80.96,80.94,80.95,46716.0,56.376,56.3829,56.369,56.376,46716.0
2016-05-10 11:00:00,80.95,80.95,80.94,80.95,95401.0,56.376,56.376,56.369,56.376,95401.0
2016-05-10 11:10:00,80.95,80.95,80.94,80.95,59041.0,56.376,56.376,56.369,56.376,59041.0
2016-05-10 11:20:00,80.94,80.95,80.85,80.85,113358.0,56.369,56.376,56.3063,56.3063,113358.0
2016-05-10 11:30:00,80.86,80.87,80.73,80.87,59052.0,56.3133,56.3203,56.2228,56.3203,59052.0
2016-05-10 11:40:00,80.87,80.95,80.82,80.92,23530.0,56.3203,56.376,56.2854,56.3551,23530.0
2016-05-10 11:50:00,80.91,80.99,80.88,80.93,43111.0,56.3481,56.4038,56.3272,56.362,43111.0
2016-05-10 12:00:00,80.93,80.98,80.84,80.87,39586.0,56.362,56.3969,56.2994,56.3203,39586.0
2016-05-10 12:10:00,80.87,80.93,80.8,80.82,34534.0,56.3203,56.362,56.2715,56.2854,34534.0
2016-05-10 12:20:00,80.82,80.93,80.8,80.93,63387.0,56.2854,56.362,56.2715,56.362,63387.0
2016-05-10 12:30:00,80.94,80.97,80.91,80.94,25780.0,56.369,56.3899,56.3481,56.369,25780.0
2016-05-10 12:40:00,80.93,80.99,80.92,80.93,37927.0,56.362,56.4038,56.3551,56.362,37927.0
2016-05-10 12:50:00,80.92,80.95,80.89,80.9,69695.0,56.3551,56.376,56.3342,56.3411,69695.0
2016-05-10 13:00:00,80.91,80.92,80.81,80.82,39576.0,56.3481,56.3551,56.2785,56.2854,39576.0
2016-05-10 13:10:00,80.81,80.86,80.71,80.75,35800.0,56.2785,56.3133,56.2088,56.2367,35800.0
2016-05-10 13:20:00,80.75,80.82,80.71,80.75,30081.0,56.2367,56.2854,56.2088,56.2367,30081.0
2016-05-10 13:30:00,80.75,80.82,80.73,80.75,25600.0,56.2367,56.2854,56.2228,56.2367,25600.0
2016-05-10 13:40:00,80.75,80.78,80.72,80.75,19884.0,56.2367,56.2576,56.2158,56.2367,19884.0
2016-05-10 13:50:00,80.76,80.83,80.73,80.82,37981.0,56.2436,56.2924,56.2228,56.2854,37981.0
2016-05-10 14:00:00,80.82,80.9,80.75,80.87,94287.0,56.2854,56.3411,56.2367,56.3203,94287.0
2016-05-10 14:10:00,80.87,80.9,80.75,80.75,32863.0,56.3203,56.3411,56.2367,56.2367,32863.0
2016-05-10 14:20:00,80.76,80.85,80.75,80.75,28514.0,56.2436,56.3063,56.2367,56.2367,28514.0
2016-05-10 14:30:00,80.75,80.83,80.72,80.83,29323.0,56.2367,56.2924,56.2158,56.2924,29323.0
2016-05-10 14:40:00,80.84,80.85,80.81,80.85,24570.0,56.2994,56.3063,56.2785,56.3063,24570.0
2016-05-10 14:50:00,80.84,80.86,80.8,80.83,53644.0,56.2994,56.3133,56.2715,56.2924,53644.0
2016-05-10 15:00:00,80.83,80.94,80.83,80.91,67644.0,56.2924,56.369,56.2924,56.3481,67644.0
2016-05-10 15:10:00,80.91,80.96,80.88,80.89,35937.0,56.3481,56.3829,56.3272,56.3342,35937.0
2016-05-10 15:20:00,80.89,80.99,80.88,80.96,37554.0,56.3342,56.4038,56.3272,56.3829,37554.0
2016-05-10 15:30:00,80.97,80.97,80.84,80.88,47814.0,56.3899,56.3899,56.2994,56.3272,47814.0
2016-05-10 15:40:00,80.88,80.99,80.87,80.93,84510.0,56.3272,56.4038,56.3203,56.362,84510.0
2016-05-10 15:50:00,80.94,80.97,80.88,80.92,181697.0,56.369,56.3899,56.3272,56.3551,181697.0
2016-05-11 09:30:00,80.95,80.95,80.15,80.27,159246.0,56.376,56.376,55.8188,55.9024,159246.0
2016-05-11 09:40:00,80.28,80.3,79.95,80.0,83398.0,55.9094,55.9233,55.6795,55.7144,83398.0
2016-05-11 09:50:00,79.95,80.13,79.95,80.01,48665.0,55.6795,55.8049,55.6795,55.7213,48665.0
2016-05-11 10:00:00,80.02,80.03,79.74,79.79,77268.0,55.7283,55.7353,55.5333,55.5681,77268.0
2016-05-11 10:10:00,79.8,80.03,79.8,79.97,115523.0,55.5751,55.7353,55.5751,55.6935,115523.0
2016-05-11 10:20:00,79.97,80.01,79.75,79.76,100822.0,55.6935,55.7213,55.5403,55.5472,100822.0
2016-05-11 10:30:00,79.77,79.94,79.73,79.91,129166.0,55.5542,55.6726,55.5263,55.6517,129166.0
2016-05-11 10:40:00,79.91,79.91,79.65,79.65,59715.0,55.6517,55.6517,55.4706,55.4706,59715.0
2016-05-11 10:50:00,79.65,79.69,79.48,79.49,70639.0,55.4706,55.4985,55.3522,55.3592,70639.0
2016-05-11 11:00:00,79.48,79.59,79.42,79.59,101270.0,55.3522,55.4288,55.3104,55.4288,101270.0
2016-05-11 11:10:00,79.58,79.75,79.54,79.73,109276.0,55.4219,55.5403,55.394,55.5263,109276.0
2016-05-11 11:20:00,79.75,79.85,79.69,79.8,79253.0,55.5403,55.6099,55.4985,55.5751,79253.0
2016-05-11 11:30:00,79.8,79.83,79.73,79.76,98710.0,55.5751,55.596,55.5263,55.5472,98710.0
2016-05-11 11:40:00,79.76,79.79,79.74,79.76,89939.0,55.5472,55.5681,55.5333,55.5472,89939.0
2016-05-11 11:50:00,79.76,79.85,79.75,79.82,79766.0,55.5472,55.6099,55.5403,55.589,79766.0
2016-05-11 12:00:00,79.81,79.82,79.75,79.81,51135.0,55.582,55.589,55.5403,55.582,51135.0
2016-05-11 12:10:00,79.82,79.85,79.75,79.8,40911.0,55.589,55.6099,55.5403,55.5751,40911.0
2016-05-11 12:20:00,79.81,79.82,79.69,79.7,48138.0,55.582,55.589,55.4985,55.5054,48138.0
2016-05-11 12:30:00,79.7,79.79,79.69,79.77,68630.0,55.5054,55.5681,55.4985,55.5542,68630.0
2016-05-11 12:40:00,79.77,79.9,79.77,79.84,80039.0,55.5542,55.6447,55.5542,55.6029,80039.0
2016-05-11 12:50:00,79.83,80.02,79.81,79.99,79459.0,55.596,55.7283,55.582,55.7074,79459.0
2016-05-11 13:00:00,80.0,80.06,79.94,80.03,63005.0,55.7144,55.7561,55.6726,55.7353,63005.0
2016-05-11 13:10:00,80.03,80.15,80.03,80.07,67289.0,55.7353,55.8188,55.7353,55.7631,67289.0
2016-05-11 13:20:00,80.07,80.1,79.96,80.08,46603.0,55.7631,55.784,55.6865,55.7701,46603.0
2016-05-11 13:30:00,80.07,80.1,80.02,80.08,59909.0,55.7631,55.784,55.7283,55.7701,59909.0
2016-05-11 13:40:00,80.07,80.16,80.04,80.16,108101.0,55.7631,55.8258,55.7422,55.8258,108101.0
2016-05-11 13:50:00,80.17,80.2,80.14,80.17,90487.0,55.8328,55.8536,55.8119,55.8328,90487.0
2016-05-11 14:00:00,80.16,80.17,80.08,80.1,159191.0,55.8258,55.8328,55.7701,55.784,159191.0
2016-05-11 14:10:00,80.09,80.11,80.01,80.07,78789.0,55.777,55.791,55.7213,55.7631,78789.0
2016-05-11 14:20:00,80.08,80.22,80.06,80.21,92141.0,55.7701,55.8676,55.7561,55.8606,92141.0
2016-05-11 14:30:00,80.21,80.22,80.17,80.21,82451.0,55.8606,55.8676,55.8328,55.8606,82451.0
2016-05-11 14:40:00,80.2,80.21,80.07,80.15,68021.0,55.8536,55.8606,55.7631,55.8188,68021.0
2016-05-11 14:50:00,80.16,80.19,80.08,80.19,103212.0,55.8258,55.8467,55.7701,55.8467,103212.0
2016-05-11 15:00:00,80.2,80.22,80.15,80.2,111799.0,55.8536,55.8676,55.8188,55.8536,111799.0
2016-05-11 15:10:00,80.2,80.23,80.18,80.19,81605.0,55.8536,55.8745,55.8397,55.8467,81605.0
2016-05-11 15:20:00,80.19,80.26,80.13,80.25,85646.0,55.8467,55.8954,55.8049,55.8885,85646.0
2016-05-11 15:30:00,80.26,80.36,80.24,80.34,131398.0,55.8954,55.9651,55.8815,55.9511,131398.0
2016-05-11 15:40:00,80.34,80.38,80.31,80.33,216693.0,55.9511,55.979,55.9303,55.9442,216693.0
2016-05-11 15:50:00,80.34,80.34,80.19,80.23,670248.0,55.9511,55.9511,55.8467,55.8745,670248.0
2016-05-12 09:30:00,80.37,80.57,80.1,80.35,67213.0,55.972,56.1113,55.784,55.9581,67213.0
2016-05-12 09:40:00,80.34,80.5,80.08,80.42,52993.0,55.9511,56.0626,55.7701,56.0069,52993.0
2016-05-12 09:50:00,80.42,80.51,80.24,80.28,53924.0,56.0069,56.0695,55.8815,55.9094,53924.0
2016-05-12 10:00:00,80.26,80.36,80.23,80.26,36766.0,55.8954,55.9651,55.8745,55.8954,36766.0
2016-05-12 10:10:00,80.27,80.41,80.22,80.33,147091.0,55.9024,55.9999,55.8676,55.9442,147091.0
2016-05-12 10:20:00,80.32,80.36,80.26,80.26,38753.0,55.9372,55.9651,55.8954,55.8954,38753.0
2016-05-12 10:30:00,80.25,80.34,80.14,80.29,42229.0,55.8885,55.9511,55.8119,55.9163,42229.0
2016-05-12 10:40:00,80.27,80.28,80.09,80.12,42497.0,55.9024,55.9094,55.777,55.7979,42497.0
2016-05-12 10:50:00,80.11,80.18,80.09,80.13,27848.0,55.791,55.8397,55.777,55.8049,27848.0
2016-05-12 11:00:00,80.11,80.14,79.9,79.94,38675.0,55.791,55.8119,55.6447,55.6726,38675.0
2016-05-12 11:10:00,79.94,80.03,79.89,79.97,98452.0,55.6726,55.7353,55.6378,55.6935,98452.0
2016-05-12 11:20:00,79.97,80.0,79.92,79.93,38896.0,55.6935,55.7144,55.6586,55.6656,38896.0
2016-05-12 11:30:00,79.93,80.0,79.86,79.88,70666.0,55.6656,55.7144,55.6169,55.6308,70666.0
2016-05-12 11:40:00,79.89,79.98,79.89,79.94,13933.0,55.6378,55.7004,55.6378,55.6726,13933.0
2016-05-12 11:50:00,79.95,79.96,79.82,79.84,32670.0,55.6795,55.6865,55.589,55.6029,32670.0
2016-05-12 12:00:00,79.82,79.86,79.75,79.84,21098.0,55.589,55.6169,55.5403,55.6029,21098.0
2016-05-12 12:10:00,79.81,79.86,79.78,79.82,19741.0,55.582,55.6169,55.5611,55.589,19741.0
2016-05-12 12:20:00,79.81,79.87,79.75,79.79,15614.0,55.582,55.6238,55.5403,55.5681,15614.0
2016-05-12 12:30:00,79.79,79.85,79.69,79.73,46545.0,55.5681,55.6099,55.4985,55.5263,46545.0
2016-05-12 12:40:00,79.73,79.88,79.68,79.85,22722.0,55.5263,55.6308,55.4915,55.6099,22722.0
2016-05-12 12:50:00,79.85,79.91,79.82,79.91,39018.0,55.6099,55.6517,55.589,55.6517,39018.0
2016-05-12 13:00:00,79.92,79.94,79.85,79.91,32267.0,55.6586,55.6726,55.6099,55.6517,32267.0
2016-05-12 13:10:00,79.91,79.93,79.86,79.93,42506.0,55.6517,55.6656,55.6169,55.6656,42506.0
2016-05-12 13:20:00,79.93,79.99,79.85,79.95,46730.0,55.6656,55.7074,55.6099,55.6795,46730.0
2016-05-12 13:30:00,79.95,79.95,79.77,79.8,83170.0,55.6795,55.6795,55.5542,55.5751,83170.0
2016-05-12 13:40:00,79.8,79.98,79.8,79.94,24083.0,55.5751,55.7004,55.5751,55.6726,24083.0
2016-05-12 13:50:00,79.92,80.1,79.88,80.09,30249.0,55.6586,55.784,55.6308,55.777,30249.0
2016-05-12 14:00:00,80.08,80.19,80.08,80.13,57799.0,55.7701,55.8467,55.7701,55.8049,57799.0
2016-05-12 14:10:00,80.12,80.15,80.11,80.14,118994.0,55.7979,55.8188,55.791,55.8119,118994.0
2016-05-12 14:20:00,80.14,80.2,80.12,80.17,102679.0,55.8119,55.8536,55.7979,55.8328,102679.0
2016-05-12 14:30:00,80.16,80.18,80.09,80.15,38897.0,55.8258,55.8397,55.777,55.8188,38897.0
2016-05-12 14:40:00,80.16,80.31,80.11,80.29,44962.0,55.8258,55.9303,55.791,55.9163,44962.0
2016-05-12 14:50:00,80.28,80.29,80.24,80.26,33062.0,55.9094,55.9163,55.8815,55.8954,33062.0
2016-05-12 15:00:00,80.26,80.3,80.16,80.21,57909.0,55.8954,55.9233,55.8258,55.8606,57909.0
2016-05-12 15:10:00,80.2,80.29,80.14,80.15,40682.0,55.8536,55.9163,55.8119,55.8188,40682.0
2016-05-12 15:20:00,80.15,80.21,80.12,80.21,34251.0,55.8188,55.8606,55.7979,55.8606,34251.0
2016-05-12 15:30:00,80.2,80.21,80.08,80.15,52939.0,55.8536,55.8606,55.7701,55.8188,52939.0
2016-05-12 15:40:00,80.16,80.19,80.07,80.08,44829.0,55.8258,55.8467,55.7631,55.7701,44829.0
2016-05-12 15:50:00,80.09,80.09,79.81,79.87,352369.0,55.777,55.777,55.582,55.6238,352369.0
2016-05-13 09:30:00,79.59,80.04,79.53,79.86,94423.0,55.4288,55.7422,55.387,55.6169,94423.0
2016-05-13 09:40:00,79.83,79.92,79.64,79.65,61742.0,55.596,55.6586,55.4636,55.4706,61742.0
2016-05-13 09:50:00,79.65,79.77,79.48,79.54,64339.0,55.4706,55.5542,55.3522,55.394,64339.0
2016-05-13 10:00:00,79.58,79.72,79.45,79.47,59878.0,55.4219,55.5194,55.3313,55.3453,59878.0
2016-05-13 10:10:00,79.46,79.53,79.35,79.39,70670.0,55.3383,55.387,55.2617,55.2895,70670.0
2016-05-13 10:20:00,79.39,79.47,79.35,79.42,62839.0,55.2895,55.3453,55.2617,55.3104,62839.0
2016-05-13 10:30:00,79.41,79.47,79.38,79.44,40921.0,55.3035,55.3453,55.2826,55.3244,40921.0
2016-05-13 10:40:00,79.44,79.46,79.14,79.14,59655.0,55.3244,55.3383,55.1154,55.1154,59655.0
2016-05-13 10:50:00,79.16,79.32,79.15,79.19,49145.0,55.1294,55.2408,55.1224,55.1503,49145.0
2016-05-13 11:00:00,79.19,79.42,79.19,79.35,66585.0,55.1503,55.3104,55.1503,55.2617,66585.0
2016-05-13 11:10:00,79.36,79.63,79.35,79.61,44523.0,55.2686,55.4567,55.2617,55.4428,44523.0
2016-05-13 11:20:00,79.6,79.84,79.55,79.75,31603.0,55.4358,55.6029,55.401,55.5403,31603.0
2016-05-13 11:30:00,79.74,79.79,79.57,79.64,25861.0,55.5333,55.5681,55.4149,55.4636,25861.0
2016-05-13 11:40:00,79.64,79.68,79.53,79.53,29641.0,55.4636,55.4915,55.387,55.387,29641.0
2016-05-13 11:50:00,79.52,79.53,79.38,79.39,41403.0,55.3801,55.387,55.2826,55.2895,41403.0
2016-05-13 12:00:00,79.39,79.47,79.33,79.37,41939.0,55.2895,55.3453,55.2478,55.2756,41939.0
2016-05-13 12:10:00,79.36,79.45,79.33,79.39,31002.0,55.2686,55.3313,55.2478,55.2895,31002.0
2016-05-13 12:20:00,79.39,79.53,79.34,79.5,28346.0,55.2895,55.387,55.2547,55.3661,28346.0
2016-05-13 12:30:00,79.48,79.51,79.35,79.36,26117.0,55.3522,55.3731,55.2617,55.2686,26117.0
2016-05-13 12:40:00,79.37,79.37,79.27,79.27,40698.0,55.2756,55.2756,55.206,55.206,40698.0
2016-05-13 12:50:00,79.28,79.36,79.24,79.25,37505.0,55.2129,55.2686,55.1851,55.192,37505.0
2016-05-13 13:00:00,79.26,79.31,79.21,79.24,37045.0,55.199,55.2338,55.1642,55.1851,37045.0
2016-05-13 13:10:00,79.24,79.31,79.21,79.23,26222.0,55.1851,55.2338,55.1642,55.1781,26222.0
2016-05-13 13:20:00,79.24,79.29,79.07,79.09,44045.0,55.1851,55.2199,55.0667,55.0806,44045.0
2016-05-13 13:30:00,79.1,79.15,79.0,79.01,45567.0,55.0876,55.1224,55.0179,55.0249,45567.0
2016-05-13 13:40:00,79.0,79.08,78.91,78.94,73873.0,55.0179,55.0736,54.9553,54.9761,73873.0
2016-05-13 13:50:00,78.93,78.96,78.85,78.87,35355.0,54.9692,54.9901,54.9135,54.9274,35355.0
2016-05-13 14:00:00,78.86,78.95,78.76,78.81,288480.0,54.9204,54.9831,54.8508,54.8856,288480.0
2016-05-13 14:10:00,78.79,78.95,78.73,78.93,290178.0,54.8717,54.9831,54.8299,54.9692,290178.0
2016-05-13 14:20:00,78.92,78.92,78.71,78.91,249467.0,54.9622,54.9622,54.816,54.9553,249467.0
2016-05-13 14:30:00,78.91,78.96,78.84,78.88,57038.0,54.9553,54.9901,54.9065,54.9344,57038.0
2016-05-13 14:40:00,78.87,78.92,78.79,78.83,52370.0,54.9274,54.9622,54.8717,54.8995,52370.0
2016-05-13 14:50:00,78.83,78.91,78.77,78.87,113962.0,54.8995,54.9553,54.8578,54.9274,113962.0
2016-05-13 15:00:00,78.87,78.88,78.66,78.68,56835.0,54.9274,54.9344,54.7811,54.7951,56835.0
2016-05-13 15:10:00,78.67,78.79,78.67,78.75,65981.0,54.7881,54.8717,54.7881,54.8438,65981.0
2016-05-13 15:20:00,78.75,78.79,78.66,78.67,95723.0,54.8438,54.8717,54.7811,54.7881,95723.0
2016-05-13 15:30:00,78.67,78.74,78.65,78.68,98269.0,54.7881,54.8369,54.7742,54.7951,98269.0
2016-05-13 15:40:00,78.69,78.72,78.58,78.59,196818.0,54.802,54.8229,54.7254,54.7324,196818.0
2016-05-13 15:50:00,78.6,78.67,78.55,78.61,480782.0,54.7394,54.7881,54.7045,54.7463,480782.0
2016-05-16 09:30:00,78.41,78.59,78.01,78.16,78564.0,54.8563,54.9822,54.5764,54.6814,78564.0
2016-05-16 09:40:00,78.13,78.32,78.11,78.21,85865.0,54.6604,54.7933,54.6464,54.7164,85865.0
2016-05-16 09:50:00,78.22,78.32,78.14,78.16,90780.0,54.7234,54.7933,54.6674,54.6814,90780.0
2016-05-16 10:00:00,78.18,78.38,78.14,78.38,112401.0,54.6954,54.8353,54.6674,54.8353,112401.0
2016-05-16 10:10:00,78.38,78.49,78.18,78.19,72547.0,54.8353,54.9123,54.6954,54.7024,72547.0
2016-05-16 10:20:00,78.19,78.2,78.12,78.14,91863.0,54.7024,54.7094,54.6534,54.6674,91863.0
2016-05-16 10:30:00,78.15,78.28,78.08,78.2,68952.0,54.6744,54.7653,54.6254,54.7094,68952.0
2016-05-16 10:40:00,78.2,78.23,78.1,78.12,57868.0,54.7094,54.7304,54.6394,54.6534,57868.0
2016-05-16 10:50:00,78.13,78.14,78.05,78.07,86415.0,54.6604,54.6674,54.6044,54.6184,86415.0
2016-05-16 11:00:00,78.07,78.34,78.06,78.34,116343.0,54.6184,54.8073,54.6114,54.8073,116343.0
2016-05-16 11:10:00,78.34,78.36,78.17,78.18,57928.0,54.8073,54.8213,54.6884,54.6954,57928.0
2016-05-16 11:20:00,78.18,78.22,78.12,78.21,104367.0,54.6954,54.7234,54.6534,54.7164,104367.0
2016-05-16 11:30:00,78.22,78.45,78.21,78.45,106716.0,54.7234,54.8843,54.7164,54.8843,106716.0
2016-05-16 11:40:00,78.45,78.56,78.34,78.41,80774.0,54.8843,54.9612,54.8073,54.8563,80774.0
2016-05-16 11:50:00,78.42,78.59,78.42,78.59,47741.0,54.8633,54.9822,54.8633,54.9822,47741.0
2016-05-16 12:00:00,78.59,78.59,78.39,78.52,63340.0,54.9822,54.9822,54.8423,54.9332,63340.0
2016-05-16 12:10:00,78.53,78.63,78.52,78.57,45801.0,54.9402,55.0102,54.9332,54.9682,45801.0
2016-05-16 12:20:00,78.57,78.61,78.49,78.53,49549.0,54.9682,54.9962,54.9123,54.9402,49549.0
2016-05-16 12:30:00,78.53,78.55,78.47,78.47,47519.0,54.9402,54.9542,54.8983,54.8983,47519.0
2016-05-16 12:40:00,78.47,78.56,78.45,78.45,106844.0,54.8983,54.9612,54.8843,54.8843,106844.0
2016-05-16 12:50:00,78.44,78.45,78.34,78.37,123913.0,54.8773,54.8843,54.8073,54.8283,123913.0
2016-05-16 13:00:00,78.38,78.45,78.3,78.38,168274.0,54.8353,54.8843,54.7793,54.8353,168274.0
2016-05-16 13:10:00,78.37,78.57,78.37,78.4,87510.0,54.8283,54.9682,54.8283,54.8493,87510.0
2016-05-16 13:20:00,78.4,78.55,78.39,78.52,153410.0,54.8493,54.9542,54.8423,54.9332,153410.0
2016-05-16 13:30:00,78.52,78.56,78.42,78.56,131328.0,54.9332,54.9612,54.8633,54.9612,131328.0
2016-05-16 13:40:00,78.56,78.65,78.51,78.62,93032.0,54.9612,55.0242,54.9263,55.0032,93032.0
2016-05-16 13:50:00,78.62,78.78,78.6,78.74,112278.0,55.0032,55.1151,54.9892,55.0872,112278.0
2016-05-16 14:00:00,78.76,79.01,78.73,78.86,102522.0,55.1012,55.2761,55.0802,55.1711,102522.0
2016-05-16 14:10:00,78.87,79.09,78.87,79.06,116391.0,55.1781,55.332,55.1781,55.311,116391.0
2016-05-16 14:20:00,79.06,79.1,78.99,79.05,223895.0,55.311,55.339,55.2621,55.304,223895.0
2016-05-16 14:30:00,79.03,79.1,78.98,79.1,68819.0,55.29,55.339,55.2551,55.339,68819.0
2016-05-16 14:40:00,79.1,79.23,79.1,79.2,67640.0,55.339,55.43,55.339,55.409,67640.0
2016-05-16 14:50:00,79.2,79.23,79.08,79.11,90017.0,55.409,55.43,55.325,55.346,90017.0
2016-05-16 15:00:00,79.09,79.22,79.04,79.2,93133.0,55.332,55.423,55.297,55.409,93133.0
2016-05-16 15:10:00,79.2,79.2,79.06,79.14,68274.0,55.409,55.409,55.311,55.367,68274.0
2016-05-16 15:20:00,79.14,79.15,79.06,79.11,72326.0,55.367,55.374,55.311,55.346,72326.0
2016-05-16 15:30:00,79.11,79.11,78.96,79.03,131388.0,55.346,55.346,55.2411,55.29,131388.0
2016-05-16 15:40:00,79.02,79.04,78.84,78.86,160045.0,55.2831,55.297,55.1571,55.1711,160045.0
2016-05-16 15:50:00,78.88,78.89,78.81,78.86,368601.0,55.1851,55.1921,55.1361,55.1711,368601.0
2016-05-17 09:30:00,77.69,77.99,77.64,77.89,568983.0,54.3526,54.5625,54.3176,54.4925,568983.0
2016-05-17 09:40:00,77.89,77.89,77.61,77.65,374738.0,54.4925,54.4925,54.2966,54.3246,374738.0
2016-05-17 09:50:00,77.65,77.89,77.56,77.85,211306.0,54.3246,54.4925,54.2616,54.4645,211306.0
2016-05-17 10:00:00,77.86,77.87,77.68,77.74,118989.0,54.4715,54.4785,54.3456,54.3876,118989.0
2016-05-17 10:10:00,77.74,77.8,77.64,77.66,144630.0,54.3876,54.4295,54.3176,54.3316,144630.0
2016-05-17 10:20:00,77.66,77.74,77.63,77.7,144962.0,54.3316,54.3876,54.3106,54.3596,144962.0
2016-05-17 10:30:00,77.69,77.73,77.6,77.66,190715.0,54.3526,54.3806,54.2896,54.3316,190715.0
2016-05-17 10:40:00,77.66,77.73,77.59,77.6,235468.0,54.3316,54.3806,54.2826,54.2896,235468.0
2016-05-17 10:50:00,77.6,77.61,77.43,77.56,394487.0,54.2896,54.2966,54.1707,54.2616,394487.0
2016-05-17 11:00:00,77.57,77.65,77.57,77.61,116967.0,54.2686,54.3246,54.2686,54.2966,116967.0
2016-05-17 11:10:00,77.61,77.62,77.45,77.46,116566.0,54.2966,54.3036,54.1847,54.1917,116566.0
2016-05-17 11:20:00,77.46,77.54,77.45,77.47,95616.0,54.1917,54.2476,54.1847,54.1987,95616.0
2016-05-17 11:30:00,77.47,77.67,77.46,77.54,138458.0,54.1987,54.3386,54.1917,54.2476,138458.0
2016-05-17 11:40:00,77.54,77.65,77.47,77.64,68703.0,54.2476,54.3246,54.1987,54.3176,68703.0
2016-05-17 11:50:00,77.65,77.68,77.53,77.53,70467.0,54.3246,54.3456,54.2406,54.2406,70467.0
2016-05-17 12:00:00,77.53,77.63,77.49,77.54,45422.0,54.2406,54.3106,54.2127,54.2476,45422.0
2016-05-17 12:10:00,77.54,77.54,77.39,77.41,116864.0,54.2476,54.2476,54.1427,54.1567,116864.0
2016-05-17 12:20:00,77.41,77.51,77.36,77.5,93098.0,54.1567,54.2266,54.1217,54.2196,93098.0
2016-05-17 12:30:00,77.49,77.67,77.49,77.66,74322.0,54.2127,54.3386,54.2127,54.3316,74322.0
2016-05-17 12:40:00,77.65,77.68,77.55,77.55,51144.0,54.3246,54.3456,54.2546,54.2546,51144.0
2016-05-17 12:50:00,77.55,77.57,77.47,77.53,80748.0,54.2546,54.2686,54.1987,54.2406,80748.0
2016-05-17 13:00:00,77.53,77.54,77.39,77.41,101552.0,54.2406,54.2476,54.1427,54.1567,101552.0
2016-05-17 13:10:00,77.4,77.41,77.28,77.3,105653.0,54.1497,54.1567,54.0657,54.0797,105653.0
2016-05-17 13:20:00,77.29,77.38,77.27,77.36,106154.0,54.0727,54.1357,54.0587,54.1217,106154.0
2016-05-17 13:30:00,77.36,77.42,77.33,77.33,75130.0,54.1217,54.1637,54.1007,54.1007,75130.0
2016-05-17 13:40:00,77.33,77.35,77.23,77.3,56344.0,54.1007,54.1147,54.0308,54.0797,56344.0
2016-05-17 13:50:00,77.29,77.31,77.11,77.11,126083.0,54.0727,54.0867,53.9468,53.9468,126083.0
2016-05-17 14:00:00,77.11,77.16,77.03,77.04,100783.0,53.9468,53.9818,53.8908,53.8978,100783.0
2016-05-17 14:10:00,77.03,77.07,76.86,76.95,181681.0,53.8908,53.9188,53.7719,53.8349,181681.0
2016-05-17 14:20:00,76.94,76.97,76.81,76.9,125137.0,53.8279,53.8489,53.7369,53.7999,125137.0
2016-05-17 14:30:00,76.89,76.93,76.81,76.84,111642.0,53.7929,53.8209,53.7369,53.7579,111642.0
2016-05-17 14:40:00,76.87,76.9,76.82,76.86,114395.0,53.7789,53.7999,53.7439,53.7719,114395.0
2016-05-17 14:50:00,76.86,76.9,76.72,76.84,121139.0,53.7719,53.7999,53.674,53.7579,121139.0
2016-05-17 15:00:00,76.84,76.92,76.82,76.87,115354.0,53.7579,53.8139,53.7439,53.7789,115354.0
2016-05-17 15:10:00,76.86,76.88,76.71,76.73,134983.0,53.7719,53.7859,53.667,53.681,134983.0
2016-05-17 15:20:00,76.72,76.75,76.53,76.63,142812.0,53.674,53.6949,53.541,53.611,142812.0
2016-05-17 15:30:00,76.62,76.73,76.58,76.73,163240.0,53.604,53.681,53.576,53.681,163240.0
2016-05-17 15:40:00,76.74,76.76,76.6,76.69,229893.0,53.6879,53.7019,53.59,53.653,229893.0
2016-05-17 15:50:00,76.69,76.69,76.47,76.5,721821.0,53.653,53.653,53.4991,53.52,721821.0
2016-05-18 09:30:00,76.49,76.49,75.86,75.93,298285.0,53.513,53.513,53.0723,53.1213,298285.0
2016-05-18 09:40:00,75.95,76.4,75.85,76.2,179609.0,53.1353,53.4501,53.0653,53.3102,179609.0
2016-05-18 09:50:00,76.2,76.26,76.08,76.17,115785.0,53.3102,53.3521,53.2262,53.2892,115785.0
2016-05-18 10:00:00,76.16,76.21,75.97,76.02,134175.0,53.2822,53.3172,53.1492,53.1842,134175.0
2016-05-18 10:10:00,76.02,76.51,75.98,76.5,358374.0,53.1842,53.527,53.1562,53.52,358374.0
2016-05-18 10:20:00,76.5,76.51,76.36,76.5,148250.0,53.52,53.527,53.4221,53.52,148250.0
2016-05-18 10:30:00,76.49,76.6,76.49,76.51,195420.0,53.513,53.59,53.513,53.527,195420.0
2016-05-18 10:40:00,76.51,77.02,76.5,76.94,199304.0,53.527,53.8838,53.52,53.8279,199304.0
2016-05-18 10:50:00,76.94,76.98,76.81,76.85,124318.0,53.8279,53.8559,53.7369,53.7649,124318.0
2016-05-18 11:00:00,76.85,76.87,76.7,76.78,78370.0,53.7649,53.7789,53.66,53.7159,78370.0
2016-05-18 11:10:00,76.79,76.8,76.58,76.64,144827.0,53.7229,53.7299,53.576,53.618,144827.0
2016-05-18 11:20:00,76.64,76.79,76.6,76.79,131341.0,53.618,53.7229,53.59,53.7229,131341.0
2016-05-18 11:30:00,76.78,76.97,76.74,76.93,78626.0,53.7159,53.8489,53.6879,53.8209,78626.0
2016-05-18 11:40:00,76.92,76.95,76.83,76.87,62171.0,53.8139,53.8349,53.7509,53.7789,62171.0
2016-05-18 11:50:00,76.87,76.9,76.81,76.82,47698.0,53.7789,53.7999,53.7369,53.7439,47698.0
2016-05-18 12:00:00,76.81,76.83,76.68,76.68,27353.0,53.7369,53.7509,53.646,53.646,27353.0
2016-05-18 12:10:00,76.69,76.78,76.64,76.77,30528.0,53.653,53.7159,53.618,53.7089,30528.0
2016-05-18 12:20:00,76.79,76.85,76.73,76.76,37948.0,53.7229,53.7649,53.681,53.7019,37948.0
2016-05-18 12:30:00,76.75,76.79,76.73,76.76,46180.0,53.6949,53.7229,53.681,53.7019,46180.0
2016-05-18 12:40:00,76.75,76.76,76.68,76.72,31229.0,53.6949,53.7019,53.646,53.674,31229.0
2016-05-18 12:50:00,76.71,76.78,76.68,76.78,76405.0,53.667,53.7159,53.646,53.7159,76405.0
2016-05-18 13:00:00,76.79,76.85,76.76,76.77,70272.0,53.7229,53.7649,53.7019,53.7089,70272.0
2016-05-18 13:10:00,76.78,76.84,76.62,76.62,133852.0,53.7159,53.7579,53.604,53.604,133852.0
2016-05-18 13:20:00,76.62,76.86,76.54,76.85,156980.0,53.604,53.7719,53.548,53.7649,156980.0
2016-05-18 13:30:00,76.85,76.98,76.85,76.97,56633.0,53.7649,53.8559,53.7649,53.8489,56633.0
2016-05-18 13:40:00,76.97,76.98,76.91,76.92,93612.0,53.8489,53.8559,53.8069,53.8139,93612.0
2016-05-18 13:50:00,76.91,76.97,76.85,76.88,60048.0,53.8069,53.8489,53.7649,53.7859,60048.0
2016-05-18 14:00:00,76.87,76.87,76.4,76.57,239049.0,53.7789,53.7789,53.4501,53.569,239049.0
2016-05-18 14:10:00,76.57,76.66,76.4,76.57,99197.0,53.569,53.632,53.4501,53.569,99197.0
2016-05-18 14:20:00,76.57,76.6,76.15,76.2,111225.0,53.569,53.59,53.2752,53.3102,111225.0
2016-05-18 14:30:00,76.19,76.39,76.1,76.34,59511.0,53.3032,53.4431,53.2402,53.4081,59511.0
2016-05-18 14:40:00,76.32,76.43,76.26,76.41,66478.0,53.3941,53.4711,53.3521,53.4571,66478.0
2016-05-18 14:50:00,76.41,76.48,76.35,76.44,108218.0,53.4571,53.506,53.4151,53.4781,108218.0
2016-05-18 15:00:00,76.42,76.47,76.4,76.44,236620.0,53.4641,53.4991,53.4501,53.4781,236620.0
2016-05-18 15:10:00,76.45,76.45,76.35,76.42,130057.0,53.4851,53.4851,53.4151,53.4641,130057.0
2016-05-18 15:20:00,76.42,76.43,76.29,76.3,87571.0,53.4641,53.4711,53.3731,53.3801,87571.0
2016-05-18 15:30:00,76.29,76.44,76.27,76.28,152087.0,53.3731,53.4781,53.3591,53.3661,152087.0
2016-05-18 15:40:00,76.28,76.46,76.27,76.38,163338.0,53.3661,53.4921,53.3591,53.4361,163338.0
2016-05-18 15:50:00,76.4,76.54,76.38,76.53,514491.0,53.4501,53.548,53.4361,53.541,514491.0
2016-05-19 09:30:00,76.02,76.98,76.02,76.53,108471.0,53.1842,53.8559,53.1842,53.541,108471.0
2016-05-19 09:40:00,76.55,76.75,76.51,76.56,36497.0,53.555,53.6949,53.527,53.562,36497.0
2016-05-19 09:50:00,76.58,76.58,76.06,76.07,71266.0,53.576,53.576,53.2122,53.2192,71266.0
2016-05-19 10:00:00,76.07,76.13,75.93,76.05,77582.0,53.2192,53.2612,53.1213,53.2052,77582.0
2016-05-19 10:10:00,76.06,76.06,75.79,75.87,46804.0,53.2122,53.2122,53.0233,53.0793,46804.0
2016-05-19 10:20:00,75.87,76.08,75.85,75.91,111631.0,53.0793,53.2262,53.0653,53.1073,111631.0
2016-05-19 10:30:00,75.92,76.0,75.82,75.88,140017.0,53.1143,53.1702,53.0443,53.0863,140017.0
2016-05-19 10:40:00,75.87,76.05,75.85,75.99,115434.0,53.0793,53.2052,53.0653,53.1632,115434.0
2016-05-19 10:50:00,75.99,76.02,75.8,75.81,41112.0,53.1632,53.1842,53.0303,53.0373,41112.0
2016-05-19 11:00:00,75.82,75.87,75.75,75.77,57141.0,53.0443,53.0793,52.9953,53.0093,57141.0
2016-05-19 11:10:00,75.77,75.9,75.73,75.86,52677.0,53.0093,53.1003,52.9813,53.0723,52677.0
2016-05-19 11:20:00,75.85,75.94,75.8,75.83,59077.0,53.0653,53.1283,53.0303,53.0513,59077.0
2016-05-19 11:30:00,75.84,75.87,75.74,75.78,27255.0,53.0583,53.0793,52.9883,53.0163,27255.0
2016-05-19 11:40:00,75.78,75.84,75.75,75.84,55716.0,53.0163,53.0583,52.9953,53.0583,55716.0
2016-05-19 11:50:00,75.84,75.88,75.75,75.84,51615.0,53.0583,53.0863,52.9953,53.0583,51615.0
2016-05-19 12:00:00,75.83,75.89,75.8,75.85,45760.0,53.0513,53.0933,53.0303,53.0653,45760.0
2016-05-19 12:10:00,75.85,75.97,75.84,75.85,37063.0,53.0653,53.1492,53.0583,53.0653,37063.0
2016-05-19 12:20:00,75.85,75.91,75.76,75.76,34393.0,53.0653,53.1073,53.0023,53.0023,34393.0
2016-05-19 12:30:00,75.76,75.82,75.76,75.79,44871.0,53.0023,53.0443,53.0023,53.0233,44871.0
2016-05-19 12:40:00,75.78,75.81,75.75,75.81,41390.0,53.0163,53.0373,52.9953,53.0373,41390.0
2016-05-19 12:50:00,75.81,75.85,75.75,75.82,57472.0,53.0373,53.0653,52.9953,53.0443,57472.0
2016-05-19 13:00:00,75.82,75.85,75.79,75.85,21488.0,53.0443,53.0653,53.0233,53.0653,21488.0
2016-05-19 13:10:00,75.86,75.91,75.82,75.91,32268.0,53.0723,53.1073,53.0443,53.1073,32268.0
2016-05-19 13:20:00,75.94,75.97,75.84,75.96,26457.0,53.1283,53.1492,53.0583,53.1423,26457.0
2016-05-19 13:30:00,75.97,76.01,75.87,75.92,37160.0,53.1492,53.1772,53.0793,53.1143,37160.0
2016-05-19 13:40:00,75.92,76.02,75.91,75.93,34688.0,53.1143,53.1842,53.1073,53.1213,34688.0
2016-05-19 13:50:00,75.93,75.96,75.88,75.88,45977.0,53.1213,53.1423,53.0863,53.0863,45977.0
2016-05-19 14:00:00,75.89,75.96,75.8,75.85,39330.0,53.0933,53.1423,53.0303,53.0653,39330.0
2016-05-19 14:10:00,75.84,75.96,75.84,75.92,54731.0,53.0583,53.1423,53.0583,53.1143,54731.0
2016-05-19 14:20:00,75.92,75.95,75.84,75.94,52180.0,53.1143,53.1353,53.0583,53.1283,52180.0
2016-05-19 14:30:00,75.95,75.95,75.83,75.87,47328.0,53.1353,53.1353,53.0513,53.0793,47328.0
2016-05-19 14:40:00,75.87,75.91,75.82,75.86,47200.0,53.0793,53.1073,53.0443,53.0723,47200.0
2016-05-19 14:50:00,75.87,75.98,75.86,75.97,50550.0,53.0793,53.1562,53.0723,53.1492,50550.0
2016-05-19 15:00:00,75.96,76.22,75.95,76.14,69966.0,53.1423,53.3241,53.1353,53.2682,69966.0
2016-05-19 15:10:00,76.15,76.3,76.14,76.27,101216.0,53.2752,53.3801,53.2682,53.3591,101216.0
2016-05-19 15:20:00,76.26,76.36,76.24,76.25,57389.0,53.3521,53.4221,53.3381,53.3451,57389.0
2016-05-19 15:30:00,76.26,76.27,76.14,76.23,66466.0,53.3521,53.3591,53.2682,53.3311,66466.0
2016-05-19 15:40:00,76.23,76.37,76.22,76.34,98980.0,53.3311,53.4291,53.3241,53.4081,98980.0
2016-05-19 15:50:00,76.34,76.35,76.19,76.2,201290.0,53.4081,53.4151,53.3032,53.3102,201290.0
2016-05-20 09:30:00,76.34,76.6,76.3,76.4,410956.0,53.4081,53.59,53.3801,53.4501,410956.0
2016-05-20 09:40:00,76.36,76.57,76.33,76.55,89120.0,53.4221,53.569,53.4011,53.555,89120.0
2016-05-20 09:50:00,76.56,76.99,76.56,76.93,190666.0,53.562,53.8628,53.562,53.8209,190666.0
2016-05-20 10:00:00,76.94,77.2,76.89,77.15,303367.0,53.8279,54.0098,53.7929,53.9748,303367.0
2016-05-20 10:10:00,77.13,77.4,77.12,77.27,176811.0,53.9608,54.1497,53.9538,54.0587,176811.0
2016-05-20 10:20:00,77.27,77.27,77.0,77.07,238152.0,54.0587,54.0587,53.8698,53.9188,238152.0
2016-05-20 10:30:00,77.08,77.1,77.03,77.05,124408.0,53.9258,53.9398,53.8908,53.9048,124408.0
2016-05-20 10:40:00,77.05,77.06,77.04,77.05,152936.0,53.9048,53.9118,53.8978,53.9048,152936.0
2016-05-20 10:50:00,77.05,77.05,77.04,77.05,151926.0,53.9048,53.9048,53.8978,53.9048,151926.0
2016-05-20 11:00:00,77.04,77.05,77.04,77.05,160452.0,53.8978,53.9048,53.8978,53.9048,160452.0
2016-05-20 11:10:00,77.05,77.27,77.04,77.25,223241.0,53.9048,54.0587,53.8978,54.0447,223241.0
2016-05-20 11:20:00,77.25,77.28,77.17,77.23,76820.0,54.0447,54.0657,53.9888,54.0308,76820.0
2016-05-20 11:30:00,77.24,77.39,77.16,77.37,115498.0,54.0378,54.1427,53.9818,54.1287,115498.0
2016-05-20 11:40:00,77.36,77.42,77.32,77.41,150872.0,54.1217,54.1637,54.0937,54.1567,150872.0
2016-05-20 11:50:00,77.42,77.44,77.23,77.33,61810.0,54.1637,54.1777,54.0308,54.1007,61810.0
2016-05-20 12:00:00,77.33,77.34,77.17,77.25,54285.0,54.1007,54.1077,53.9888,54.0447,54285.0
2016-05-20 12:10:00,77.24,77.37,77.21,77.33,52679.0,54.0378,54.1287,54.0168,54.1007,52679.0
2016-05-20 12:20:00,77.34,77.42,77.26,77.35,74614.0,54.1077,54.1637,54.0517,54.1147,74614.0
2016-05-20 12:30:00,77.34,77.37,77.22,77.31,42818.0,54.1077,54.1287,54.0238,54.0867,42818.0
2016-05-20 12:40:00,77.3,77.43,77.3,77.42,38831.0,54.0797,54.1707,54.0797,54.1637,38831.0
2016-05-20 12:50:00,77.41,77.43,77.38,77.42,41337.0,54.1567,54.1707,54.1357,54.1637,41337.0
2016-05-20 13:00:00,77.41,77.41,77.26,77.4,147654.0,54.1567,54.1567,54.0517,54.1497,147654.0
2016-05-20 13:10:00,77.41,77.49,77.32,77.34,69504.0,54.1567,54.2127,54.0937,54.1077,69504.0
2016-05-20 13:20:00,77.33,77.36,77.23,77.28,44809.0,54.1007,54.1217,54.0308,54.0657,44809.0
2016-05-20 13:30:00,77.28,77.28,77.12,77.14,66681.0,54.0657,54.0657,53.9538,53.9678,66681.0
2016-05-20 13:40:00,77.14,77.25,77.13,77.23,48095.0,53.9678,54.0447,53.9608,54.0308,48095.0
2016-05-20 13:50:00,77.22,77.29,77.21,77.25,324666.0,54.0238,54.0727,54.0168,54.0447,324666.0
2016-05-20 14:00:00,77.25,77.28,77.21,77.27,83427.0,54.0447,54.0657,54.0168,54.0587,83427.0
2016-05-20 14:10:00,77.26,77.39,77.21,77.39,108596.0,54.0517,54.1427,54.0168,54.1427,108596.0
2016-05-20 14:20:00,77.39,77.53,77.37,77.41,147767.0,54.1427,54.2406,54.1287,54.1567,147767.0
2016-05-20 14:30:00,77.41,77.42,77.28,77.33,71100.0,54.1567,54.1637,54.0657,54.1007,71100.0
2016-05-20 14:40:00,77.33,77.38,77.32,77.36,44132.0,54.1007,54.1357,54.0937,54.1217,44132.0
2016-05-20 14:50:00,77.35,77.35,77.14,77.21,131758.0,54.1147,54.1147,53.9678,54.0168,131758.0
2016-05-20 15:00:00,77.21,77.21,77.1,77.12,136541.0,54.0168,54.0168,53.9398,53.9538,136541.0
2016-05-20 15:10:00,77.12,77.12,77.07,77.11,146034.0,53.9538,53.9538,53.9188,53.9468,146034.0
2016-05-20 15:20:00,77.12,77.12,77.01,77.06,91909.0,53.9538,53.9538,53.8768,53.9118,91909.0
2016-05-20 15:30:00,77.06,77.1,77.04,77.09,71498.0,53.9118,53.9398,53.8978,53.9328,71498.0
2016-05-20 15:40:00,77.09,77.19,77.09,77.14,136295.0,53.9328,54.0028,53.9328,53.9678,136295.0
2016-05-20 15:50:00,77.14,77.28,77.14,77.22,362654.0,53.9678,54.0657,53.9678,54.0238,362654.0
2016-05-23 09:30:00,77.02,77.19,76.77,77.11,146911.0,53.8838,54.0028,53.7089,53.9468,146911.0
2016-05-23 09:40:00,77.09,77.17,76.91,76.99,72794.0,53.9328,53.9888,53.8069,53.8628,72794.0
2016-05-23 09:50:00,77.0,77.26,76.97,77.18,53316.0,53.8698,54.0517,53.8489,53.9958,53316.0
2016-05-23 10:00:00,77.19,77.19,76.93,76.98,42558.0,54.0028,54.0028,53.8209,53.8559,42558.0
2016-05-23 10:10:00,76.99,77.04,76.94,76.99,139673.0,53.8628,53.8978,53.8279,53.8628,139673.0
2016-05-23 10:20:00,76.98,77.03,76.93,76.94,227357.0,53.8559,53.8908,53.8209,53.8279,227357.0
2016-05-23 10:30:00,76.93,76.95,76.79,76.8,145778.0,53.8209,53.8349,53.7229,53.7299,145778.0
2016-05-23 10:40:00,76.79,76.82,76.69,76.78,108388.0,53.7229,53.7439,53.653,53.7159,108388.0
2016-05-23 10:50:00,76.78,76.86,76.75,76.85,43397.0,53.7159,53.7719,53.6949,53.7649,43397.0
2016-05-23 11:00:00,76.84,76.97,76.82,76.96,58340.0,53.7579,53.8489,53.7439,53.8419,58340.0
2016-05-23 11:10:00,76.95,77.02,76.93,77.0,52534.0,53.8349,53.8838,53.8209,53.8698,52534.0
2016-05-23 11:20:00,77.0,77.03,76.97,77.01,75684.0,53.8698,53.8908,53.8489,53.8768,75684.0
2016-05-23 11:30:00,77.02,77.05,76.94,77.01,99740.0,53.8838,53.9048,53.8279,53.8768,99740.0
2016-05-23 11:40:00,77.0,77.0,76.89,76.98,67955.0,53.8698,53.8698,53.7929,53.8559,67955.0
2016-05-23 11:50:00,76.98,77.0,76.92,76.97,51015.0,53.8559,53.8698,53.8139,53.8489,51015.0
2016-05-23 12:00:00,76.98,77.03,76.94,76.98,45816.0,53.8559,53.8908,53.8279,53.8559,45816.0
2016-05-23 12:10:00,76.99,77.05,76.97,76.98,15123.0,53.8628,53.9048,53.8489,53.8559,15123.0
2016-05-23 12:20:00,76.98,77.04,76.98,77.01,21937.0,53.8559,53.8978,53.8559,53.8768,21937.0
2016-05-23 12:30:00,77.0,77.04,77.0,77.03,27422.0,53.8698,53.8978,53.8698,53.8908,27422.0
2016-05-23 12:40:00,77.03,77.04,76.97,76.98,39495.0,53.8908,53.8978,53.8489,53.8559,39495.0
2016-05-23 12:50:00,76.97,77.02,76.96,77.01,77227.0,53.8489,53.8838,53.8419,53.8768,77227.0
2016-05-23 13:00:00,77.0,77.02,76.91,76.92,210094.0,53.8698,53.8838,53.8069,53.8139,210094.0
2016-05-23 13:10:00,76.92,76.97,76.91,76.93,79304.0,53.8139,53.8489,53.8069,53.8209,79304.0
2016-05-23 13:20:00,76.94,76.95,76.9,76.93,51446.0,53.8279,53.8349,53.7999,53.8209,51446.0
2016-05-23 13:30:00,76.92,76.95,76.85,76.88,56803.0,53.8139,53.8349,53.7649,53.7859,56803.0
2016-05-23 13:40:00,76.88,76.95,76.87,76.87,42111.0,53.7859,53.8349,53.7789,53.7789,42111.0
2016-05-23 13:50:00,76.86,76.9,76.83,76.84,30047.0,53.7719,53.7999,53.7509,53.7579,30047.0
2016-05-23 14:00:00,76.85,76.86,76.71,76.73,32422.0,53.7649,53.7719,53.667,53.681,32422.0
2016-05-23 14:10:00,76.73,76.8,76.72,76.79,21102.0,53.681,53.7299,53.674,53.7229,21102.0
2016-05-23 14:20:00,76.79,76.9,76.73,76.85,50236.0,53.7229,53.7999,53.681,53.7649,50236.0
2016-05-23 14:30:00,76.84,76.87,76.79,76.82,32789.0,53.7579,53.7789,53.7229,53.7439,32789.0
2016-05-23 14:40:00,76.83,76.86,76.7,76.73,28992.0,53.7509,53.7719,53.66,53.681,28992.0
2016-05-23 14:50:00,76.74,76.76,76.58,76.61,48303.0,53.6879,53.7019,53.576,53.597,48303.0
2016-05-23 15:00:00,76.61,76.68,76.6,76.68,62341.0,53.597,53.646,53.59,53.646,62341.0
2016-05-23 15:10:00,76.67,76.68,76.49,76.5,35470.0,53.639,53.646,53.513,53.52,35470.0
2016-05-23 15:20:00,76.49,76.5,76.42,76.44,60137.0,53.513,53.52,53.4641,53.4781,60137.0
2016-05-23 15:30:00,76.43,76.51,76.42,76.42,55367.0,53.4711,53.527,53.4641,53.4641,55367.0
2016-05-23 15:40:00,76.42,76.49,76.4,76.48,87862.0,53.4641,53.513,53.4501,53.506,87862.0
2016-05-23 15:50:00,76.49,76.57,76.47,76.5,349363.0,53.513,53.569,53.4991,53.52,349363.0
2016-05-24 09:30:00,76.74,77.33,76.71,77.22,132999.0,53.6879,54.1007,53.667,54.0238,132999.0
2016-05-24 09:40:00,77.25,77.65,77.24,77.46,71873.0,54.0447,54.3246,54.0378,54.1917,71873.0
2016-05-24 09:50:00,77.48,77.52,77.24,77.29,128656.0,54.2057,54.2336,54.0378,54.0727,128656.0
2016-05-24 10:00:00,77.27,77.43,77.21,77.37,113234.0,54.0587,54.1707,54.0168,54.1287,113234.0
2016-05-24 10:10:00,77.36,77.38,77.3,77.33,73962.0,54.1217,54.1357,54.0797,54.1007,73962.0
2016-05-24 10:20:00,77.34,77.46,77.3,77.38,57225.0,54.1077,54.1917,54.0797,54.1357,57225.0
2016-05-24 10:30:00,77.38,77.43,77.26,77.28,101342.0,54.1357,54.1707,54.0517,54.0657,101342.0
2016-05-24 10:40:00,77.29,77.38,77.2,77.21,33791.0,54.0727,54.1357,54.0098,54.0168,33791.0
2016-05-24 10:50:00,77.23,77.25,77.12,77.18,85913.0,54.0308,54.0447,53.9538,53.9958,85913.0
2016-05-24 11:00:00,77.18,77.18,77.15,77.15,72237.0,53.9958,53.9958,53.9748,53.9748,72237.0
2016-05-24 11:10:00,77.16,77.18,77.15,77.17,84312.0,53.9818,53.9958,53.9748,53.9888,84312.0
2016-05-24 11:20:00,77.18,77.3,77.11,77.19,201364.0,53.9958,54.0797,53.9468,54.0028,201364.0
2016-05-24 11:30:00,77.19,77.27,77.15,77.26,50260.0,54.0028,54.0587,53.9748,54.0517,50260.0
2016-05-24 11:40:00,77.27,77.27,77.13,77.16,60095.0,54.0587,54.0587,53.9608,53.9818,60095.0
2016-05-24 11:50:00,77.17,77.27,77.14,77.18,60219.0,53.9888,54.0587,53.9678,53.9958,60219.0
2016-05-24 12:00:00,77.19,77.21,77.13,77.17,78551.0,54.0028,54.0168,53.9608,53.9888,78551.0
2016-05-24 12:10:00,77.17,77.18,77.12,77.16,25365.0,53.9888,53.9958,53.9538,53.9818,25365.0
2016-05-24 12:20:00,77.16,77.21,77.13,77.16,25413.0,53.9818,54.0168,53.9608,53.9818,25413.0
2016-05-24 12:30:00,77.16,77.18,77.1,77.13,59282.0,53.9818,53.9958,53.9398,53.9608,59282.0
2016-05-24 12:40:00,77.14,77.2,77.13,77.19,32105.0,53.9678,54.0098,53.9608,54.0028,32105.0
2016-05-24 12:50:00,77.19,77.25,77.17,77.23,39163.0,54.0028,54.0447,53.9888,54.0308,39163.0
2016-05-24 13:00:00,77.24,77.25,77.12,77.12,58598.0,54.0378,54.0447,53.9538,53.9538,58598.0
2016-05-24 13:10:00,77.12,77.18,77.1,77.11,69560.0,53.9538,53.9958,53.9398,53.9468,69560.0
2016-05-24 13:20:00,77.11,77.11,77.0,77.01,39314.0,53.9468,53.9468,53.8698,53.8768,39314.0
2016-05-24 13:30:00,77.0,77.1,76.94,76.99,57043.0,53.8698,53.9398,53.8279,53.8628,57043.0
2016-05-24 13:40:00,76.99,77.05,76.96,76.99,34472.0,53.8628,53.9048,53.8419,53.8628,34472.0
2016-05-24 13:50:00,76.99,77.01,76.96,77.01,42569.0,53.8628,53.8768,53.8419,53.8768,42569.0
2016-05-24 14:00:00,77.01,77.02,76.94,76.99,43378.0,53.8768,53.8838,53.8279,53.8628,43378.0
2016-05-24 14:10:00,77.0,77.07,76.97,77.0,49933.0,53.8698,53.9188,53.8489,53.8698,49933.0
2016-05-24 14:20:00,76.99,77.01,76.96,76.99,32396.0,53.8628,53.8768,53.8419,53.8628,32396.0
2016-05-24 14:30:00,77.0,77.04,76.98,77.0,59763.0,53.8698,53.8978,53.8559,53.8698,59763.0
2016-05-24 14:40:00,77.01,77.04,76.99,77.02,46367.0,53.8768,53.8978,53.8628,53.8838,46367.0
2016-05-24 14:50:00,77.02,77.04,76.98,77.0,81934.0,53.8838,53.8978,53.8559,53.8698,81934.0
2016-05-24 15:00:00,77.0,77.05,76.99,77.0,60740.0,53.8698,53.9048,53.8628,53.8698,60740.0
2016-05-24 15:10:00,77.01,77.1,77.0,77.07,72758.0,53.8768,53.9398,53.8698,53.9188,72758.0
2016-05-24 15:20:00,77.07,77.11,77.0,77.1,162640.0,53.9188,53.9468,53.8698,53.9398,162640.0
2016-05-24 15:30:00,77.1,77.18,77.09,77.11,191910.0,53.9398,53.9958,53.9328,53.9468,191910.0
2016-05-24 15:40:00,77.12,77.13,77.09,77.09,251479.0,53.9538,53.9608,53.9328,53.9328,251479.0
2016-05-24 15:50:00,77.09,77.19,77.09,77.15,515376.0,53.9328,54.0028,53.9328,53.9748,515376.0
2016-05-25 09:30:00,77.31,77.48,77.2,77.35,86261.0,54.0867,54.2057,54.0098,54.1147,86261.0
2016-05-25 09:40:00,77.34,77.56,77.33,77.51,128306.0,54.1077,54.2616,54.1007,54.2266,128306.0
2016-05-25 09:50:00,77.52,77.68,77.5,77.64,88834.0,54.2336,54.3456,54.2196,54.3176,88834.0
2016-05-25 10:00:00,77.63,77.68,77.52,77.65,67107.0,54.3106,54.3456,54.2336,54.3246,67107.0
2016-05-25 10:10:00,77.67,77.79,77.67,77.74,223182.0,54.3386,54.4225,54.3386,54.3876,223182.0
2016-05-25 10:20:00,77.75,77.77,77.6,77.68,135825.0,54.3946,54.4085,54.2896,54.3456,135825.0
2016-05-25 10:30:00,77.68,77.76,77.66,77.74,94932.0,54.3456,54.4015,54.3316,54.3876,94932.0
2016-05-25 10:40:00,77.74,77.75,77.69,77.73,55579.0,54.3876,54.3946,54.3526,54.3806,55579.0
2016-05-25 10:50:00,77.72,77.76,77.69,77.75,52064.0,54.3736,54.4015,54.3526,54.3946,52064.0
2016-05-25 11:00:00,77.75,77.76,77.61,77.61,52426.0,54.3946,54.4015,54.2966,54.2966,52426.0
2016-05-25 11:10:00,77.62,77.62,77.43,77.5,57058.0,54.3036,54.3036,54.1707,54.2196,57058.0
2016-05-25 11:20:00,77.5,77.54,77.41,77.43,57793.0,54.2196,54.2476,54.1567,54.1707,57793.0
2016-05-25 11:30:00,77.42,77.47,77.38,77.41,60914.0,54.1637,54.1987,54.1357,54.1567,60914.0
2016-05-25 11:40:00,77.41,77.47,77.4,77.41,52431.0,54.1567,54.1987,54.1497,54.1567,52431.0
2016-05-25 11:50:00,77.4,77.4,77.3,77.34,207342.0,54.1497,54.1497,54.0797,54.1077,207342.0
2016-05-25 12:00:00,77.35,77.37,77.26,77.28,82026.0,54.1147,54.1287,54.0517,54.0657,82026.0
2016-05-25 12:10:00,77.29,77.35,77.28,77.3,44667.0,54.0727,54.1147,54.0657,54.0797,44667.0
2016-05-25 12:20:00,77.3,77.33,77.29,77.31,47937.0,54.0797,54.1007,54.0727,54.0867,47937.0
2016-05-25 12:30:00,77.31,77.32,77.3,77.31,119684.0,54.0867,54.0937,54.0797,54.0867,119684.0
2016-05-25 12:40:00,77.31,77.31,77.24,77.25,59545.0,54.0867,54.0867,54.0378,54.0447,59545.0
2016-05-25 12:50:00,77.26,77.29,77.24,77.25,54299.0,54.0517,54.0727,54.0378,54.0447,54299.0
2016-05-25 13:00:00,77.25,77.42,77.2,77.39,167366.0,54.0447,54.1637,54.0098,54.1427,167366.0
2016-05-25 13:10:00,77.39,77.52,77.38,77.51,47804.0,54.1427,54.2336,54.1357,54.2266,47804.0
2016-05-25 13:20:00,77.51,77.55,77.48,77.51,54856.0,54.2266,54.2546,54.2057,54.2266,54856.0
2016-05-25 13:30:00,77.5,77.66,77.49,77.62,58010.0,54.2196,54.3316,54.2127,54.3036,58010.0
2016-05-25 13:40:00,77.61,77.61,77.52,77.58,50510.0,54.2966,54.2966,54.2336,54.2756,50510.0
2016-05-25 13:50:00,77.57,77.73,77.57,77.73,45448.0,54.2686,54.3806,54.2686,54.3806,45448.0
2016-05-25 14:00:00,77.72,77.74,77.7,77.73,71974.0,54.3736,54.3876,54.3596,54.3806,71974.0
2016-05-25 14:10:00,77.73,77.77,77.72,77.75,81906.0,54.3806,54.4085,54.3736,54.3946,81906.0
2016-05-25 14:20:00,77.74,77.76,77.68,77.69,38048.0,54.3876,54.4015,54.3456,54.3526,38048.0
2016-05-25 14:30:00,77.69,77.76,77.63,77.68,39152.0,54.3526,54.4015,54.3106,54.3456,39152.0
2016-05-25 14:40:00,77.69,77.81,77.65,77.65,49770.0,54.3526,54.4365,54.3246,54.3246,49770.0
2016-05-25 14:50:00,77.65,77.68,77.6,77.6,48901.0,54.3246,54.3456,54.2896,54.2896,48901.0
2016-05-25 15:00:00,77.61,77.7,77.58,77.63,56397.0,54.2966,54.3596,54.2756,54.3106,56397.0
2016-05-25 15:10:00,77.62,77.69,77.57,77.68,85571.0,54.3036,54.3526,54.2686,54.3456,85571.0
2016-05-25 15:20:00,77.68,77.92,77.67,77.92,84987.0,54.3456,54.5135,54.3386,54.5135,84987.0
2016-05-25 15:30:00,77.92,77.92,77.77,77.81,89141.0,54.5135,54.5135,54.4085,54.4365,89141.0
2016-05-25 15:40:00,77.8,77.82,77.64,77.69,132667.0,54.4295,54.4435,54.3176,54.3526,132667.0
2016-05-25 15:50:00,77.68,77.73,77.56,77.62,304408.0,54.3456,54.3806,54.2616,54.3036,304408.0
2016-05-26 09:30:00,77.44,77.51,77.18,77.27,109517.0,54.1777,54.2266,53.9958,54.0587,109517.0
2016-05-26 09:40:00,77.3,77.53,77.26,77.45,67048.0,54.0797,54.2406,54.0517,54.1847,67048.0
2016-05-26 09:50:00,77.45,77.5,77.28,77.36,70158.0,54.1847,54.2196,54.0657,54.1217,70158.0
2016-05-26 10:00:00,77.37,77.42,77.27,77.3,50602.0,54.1287,54.1637,54.0587,54.0797,50602.0
2016-05-26 10:10:00,77.29,77.4,77.28,77.32,54910.0,54.0727,54.1497,54.0657,54.0937,54910.0
2016-05-26 10:20:00,77.31,77.36,77.15,77.16,85832.0,54.0867,54.1217,53.9748,53.9818,85832.0
2016-05-26 10:30:00,77.16,77.36,77.14,77.36,107027.0,53.9818,54.1217,53.9678,54.1217,107027.0
2016-05-26 10:40:00,77.36,77.48,77.35,77.41,51724.0,54.1217,54.2057,54.1147,54.1567,51724.0
2016-05-26 10:50:00,77.41,77.5,77.36,77.49,129701.0,54.1567,54.2196,54.1217,54.2127,129701.0
2016-05-26 11:00:00,77.48,77.5,77.39,77.47,50554.0,54.2057,54.2196,54.1427,54.1987,50554.0
2016-05-26 11:10:00,77.47,77.47,77.23,77.25,79560.0,54.1987,54.1987,54.0308,54.0447,79560.0
2016-05-26 11:20:00,77.25,77.38,77.22,77.38,41698.0,54.0447,54.1357,54.0238,54.1357,41698.0
2016-05-26 11:30:00,77.37,77.47,77.32,77.34,43537.0,54.1287,54.1987,54.0937,54.1077,43537.0
2016-05-26 11:40:00,77.34,77.41,77.32,77.37,35718.0,54.1077,54.1567,54.0937,54.1287,35718.0
2016-05-26 11:50:00,77.37,77.42,77.32,77.37,27362.0,54.1287,54.1637,54.0937,54.1287,27362.0
2016-05-26 12:00:00,77.36,77.44,77.36,77.37,26513.0,54.1217,54.1777,54.1217,54.1287,26513.0
2016-05-26 12:10:00,77.37,77.37,77.22,77.22,40262.0,54.1287,54.1287,54.0238,54.0238,40262.0
2016-05-26 12:20:00,77.21,77.22,77.08,77.12,37702.0,54.0168,54.0238,53.9258,53.9538,37702.0
2016-05-26 12:30:00,77.11,77.15,77.09,77.15,17437.0,53.9468,53.9748,53.9328,53.9748,17437.0
2016-05-26 12:40:00,77.16,77.2,77.14,77.2,14528.0,53.9818,54.0098,53.9678,54.0098,14528.0
2016-05-26 12:50:00,77.2,77.2,77.09,77.1,26533.0,54.0098,54.0098,53.9328,53.9398,26533.0
2016-05-26 13:00:00,77.11,77.11,76.98,77.0,46181.0,53.9468,53.9468,53.8559,53.8698,46181.0
2016-05-26 13:10:00,77.0,77.13,76.97,77.09,64810.0,53.8698,53.9608,53.8489,53.9328,64810.0
2016-05-26 13:20:00,77.09,77.14,77.06,77.12,74070.0,53.9328,53.9678,53.9118,53.9538,74070.0
2016-05-26 13:30:00,77.12,77.18,77.07,77.13,37431.0,53.9538,53.9958,53.9188,53.9608,37431.0
2016-05-26 13:40:00,77.14,77.17,77.1,77.11,40682.0,53.9678,53.9888,53.9398,53.9468,40682.0
2016-05-26 13:50:00,77.11,77.14,77.05,77.14,37733.0,53.9468,53.9678,53.9048,53.9678,37733.0
2016-05-26 14:00:00,77.14,77.2,77.08,77.12,72634.0,53.9678,54.0098,53.9258,53.9538,72634.0
2016-05-26 14:10:00,77.12,77.17,77.08,77.09,34278.0,53.9538,53.9888,53.9258,53.9328,34278.0
2016-05-26 14:20:00,77.09,77.1,77.0,77.08,56026.0,53.9328,53.9398,53.8698,53.9258,56026.0
2016-05-26 14:30:00,77.08,77.11,77.01,77.05,100846.0,53.9258,53.9468,53.8768,53.9048,100846.0
2016-05-26 14:40:00,77.05,77.05,76.95,76.95,46799.0,53.9048,53.9048,53.8349,53.8349,46799.0
2016-05-26 14:50:00,76.95,76.96,76.85,76.86,90100.0,53.8349,53.8419,53.7649,53.7719,90100.0
2016-05-26 15:00:00,76.86,76.91,76.86,76.86,74350.0,53.7719,53.8069,53.7719,53.7719,74350.0
2016-05-26 15:10:00,76.87,76.88,76.84,76.87,62968.0,53.7789,53.7859,53.7579,53.7789,62968.0
2016-05-26 15:20:00,76.87,76.89,76.79,76.84,141741.0,53.7789,53.7929,53.7229,53.7579,141741.0
2016-05-26 15:30:00,76.84,76.86,76.75,76.77,160417.0,53.7579,53.7719,53.6949,53.7089,160417.0
2016-05-26 15:40:00,76.78,76.83,76.74,76.76,127954.0,53.7159,53.7509,53.6879,53.7019,127954.0
2016-05-26 15:50:00,76.76,76.81,76.74,76.78,272144.0,53.7019,53.7369,53.6879,53.7159,272144.0
2016-05-27 09:30:00,77.09,77.33,76.59,76.84,158463.0,53.9328,54.1007,53.583,53.7579,158463.0
2016-05-27 09:40:00,76.82,76.97,76.82,76.96,62804.0,53.7439,53.8489,53.7439,53.8419,62804.0
2016-05-27 09:50:00,76.95,76.97,76.79,76.84,68064.0,53.8349,53.8489,53.7229,53.7579,68064.0
2016-05-27 10:00:00,76.83,76.94,76.77,76.87,55640.0,53.7509,53.8279,53.7089,53.7789,55640.0
2016-05-27 10:10:00,76.87,76.93,76.81,76.88,51923.0,53.7789,53.8209,53.7369,53.7859,51923.0
2016-05-27 10:20:00,76.87,76.9,76.55,76.81,66118.0,53.7789,53.7999,53.555,53.7369,66118.0
2016-05-27 10:30:00,76.84,76.91,76.81,76.87,43789.0,53.7579,53.8069,53.7369,53.7789,43789.0
2016-05-27 10:40:00,76.87,76.97,76.82,76.94,48037.0,53.7789,53.8489,53.7439,53.8279,48037.0
2016-05-27 10:50:00,76.95,77.02,76.94,76.99,40663.0,53.8349,53.8838,53.8279,53.8628,40663.0
2016-05-27 11:00:00,76.99,77.07,76.93,77.0,61993.0,53.8628,53.9188,53.8209,53.8698,61993.0
2016-05-27 11:10:00,77.0,77.02,76.91,76.99,37304.0,53.8698,53.8838,53.8069,53.8628,37304.0
2016-05-27 11:20:00,77.0,77.05,76.98,77.05,85397.0,53.8698,53.9048,53.8559,53.9048,85397.0
2016-05-27 11:30:00,77.06,77.08,76.99,77.0,69451.0,53.9118,53.9258,53.8628,53.8698,69451.0
2016-05-27 11:40:00,77.0,77.09,77.0,77.09,121951.0,53.8698,53.9328,53.8698,53.9328,121951.0
2016-05-27 11:50:00,77.09,77.16,77.05,77.06,85156.0,53.9328,53.9818,53.9048,53.9118,85156.0
2016-05-27 12:00:00,77.06,77.11,77.06,77.11,31569.0,53.9118,53.9468,53.9118,53.9468,31569.0
2016-05-27 12:10:00,77.11,77.13,77.04,77.11,67670.0,53.9468,53.9608,53.8978,53.9468,67670.0
2016-05-27 12:20:00,77.11,77.13,77.09,77.12,33327.0,53.9468,53.9608,53.9328,53.9538,33327.0
2016-05-27 12:30:00,77.13,77.13,77.04,77.04,19753.0,53.9608,53.9608,53.8978,53.8978,19753.0
2016-05-27 12:40:00,77.04,77.07,77.02,77.04,26285.0,53.8978,53.9188,53.8838,53.8978,26285.0
2016-05-27 12:50:00,77.03,77.1,77.02,77.09,41079.0,53.8908,53.9398,53.8838,53.9328,41079.0
2016-05-27 13:00:00,77.1,77.12,77.06,77.09,27216.0,53.9398,53.9538,53.9118,53.9328,27216.0
2016-05-27 13:10:00,77.1,77.1,77.06,77.08,27878.0,53.9398,53.9398,53.9118,53.9258,27878.0
2016-05-27 13:20:00,77.09,77.1,77.03,77.04,21046.0,53.9328,53.9398,53.8908,53.8978,21046.0
2016-05-27 13:30:00,77.05,77.07,76.96,76.97,61781.0,53.9048,53.9188,53.8419,53.8489,61781.0
2016-05-27 13:40:00,76.96,77.02,76.91,76.99,50615.0,53.8419,53.8838,53.8069,53.8628,50615.0
2016-05-27 13:50:00,76.98,76.99,76.91,76.93,33936.0,53.8559,53.8628,53.8069,53.8209,33936.0
2016-05-27 14:00:00,76.92,76.92,76.78,76.79,33601.0,53.8139,53.8139,53.7159,53.7229,33601.0
2016-05-27 14:10:00,76.79,76.95,76.77,76.94,36728.0,53.7229,53.8349,53.7089,53.8279,36728.0
2016-05-27 14:20:00,76.93,77.01,76.92,76.96,38357.0,53.8209,53.8768,53.8139,53.8419,38357.0
2016-05-27 14:30:00,76.96,77.03,76.85,76.87,63315.0,53.8419,53.8908,53.7649,53.7789,63315.0
2016-05-27 14:40:00,76.86,76.91,76.77,76.89,45194.0,53.7719,53.8069,53.7089,53.7929,45194.0
2016-05-27 14:50:00,76.9,76.99,76.89,76.95,41679.0,53.7999,53.8628,53.7929,53.8349,41679.0
2016-05-27 15:00:00,76.95,77.05,76.95,77.02,39851.0,53.8349,53.9048,53.8349,53.8838,39851.0
2016-05-27 15:10:00,77.01,77.01,76.95,77.0,52116.0,53.8768,53.8768,53.8349,53.8698,52116.0
2016-05-27 15:20:00,77.01,77.02,76.94,77.01,44350.0,53.8768,53.8838,53.8279,53.8768,44350.0
2016-05-27 15:30:00,77.01,77.05,76.96,77.0,72926.0,53.8768,53.9048,53.8419,53.8698,72926.0
2016-05-27 15:40:00,77.0,77.03,76.91,76.99,103422.0,53.8698,53.8908,53.8069,53.8628,103422.0
2016-05-27 15:50:00,76.99,77.03,76.93,77.0,184876.0,53.8628,53.8908,53.8209,53.8698,184876.0
2016-05-31 09:30:00,76.94,77.1,76.66,76.9,64576.0,53.8279,53.9398,53.632,53.7999,64576.0
2016-05-31 09:40:00,76.91,76.97,76.65,76.89,24840.0,53.8069,53.8489,53.625,53.7929,24840.0
2016-05-31 09:50:00,76.92,77.07,76.92,77.01,40061.0,53.8139,53.9188,53.8139,53.8768,40061.0
2016-05-31 10:00:00,77.01,77.12,77.0,77.06,39762.0,53.8768,53.9538,53.8698,53.9118,39762.0
2016-05-31 10:10:00,77.07,77.18,76.99,77.18,71057.0,53.9188,53.9958,53.8628,53.9958,71057.0
2016-05-31 10:20:00,77.19,77.28,77.13,77.22,90752.0,54.0028,54.0657,53.9608,54.0238,90752.0
2016-05-31 10:30:00,77.22,77.29,77.11,77.26,92137.0,54.0238,54.0727,53.9468,54.0517,92137.0
2016-05-31 10:40:00,77.27,77.33,77.18,77.31,83060.0,54.0587,54.1007,53.9958,54.0867,83060.0
2016-05-31 10:50:00,77.3,77.42,77.3,77.35,72455.0,54.0797,54.1637,54.0797,54.1147,72455.0
2016-05-31 11:00:00,77.34,77.44,77.28,77.28,74957.0,54.1077,54.1777,54.0657,54.0657,74957.0
2016-05-31 11:10:00,77.29,77.36,77.25,77.29,57395.0,54.0727,54.1217,54.0447,54.0727,57395.0
2016-05-31 11:20:00,77.29,77.44,77.28,77.44,39311.0,54.0727,54.1777,54.0657,54.1777,39311.0
2016-05-31 11:30:00,77.43,77.43,77.32,77.34,32219.0,54.1707,54.1707,54.0937,54.1077,32219.0
2016-05-31 11:40:00,77.36,77.38,77.29,77.36,40991.0,54.1217,54.1357,54.0727,54.1217,40991.0
2016-05-31 11:50:00,77.35,77.43,77.34,77.43,40596.0,54.1147,54.1707,54.1077,54.1707,40596.0
2016-05-31 12:00:00,77.44,77.47,77.32,77.33,33639.0,54.1777,54.1987,54.0937,54.1007,33639.0
2016-05-31 12:10:00,77.32,77.39,77.23,77.25,34311.0,54.0937,54.1427,54.0308,54.0447,34311.0
2016-05-31 12:20:00,77.24,77.49,77.24,77.47,45116.0,54.0378,54.2127,54.0378,54.1987,45116.0
2016-05-31 12:30:00,77.46,77.48,77.41,77.41,27894.0,54.1917,54.2057,54.1567,54.1567,27894.0
2016-05-31 12:40:00,77.41,77.5,77.4,77.42,20783.0,54.1567,54.2196,54.1497,54.1637,20783.0
2016-05-31 12:50:00,77.42,77.45,77.37,77.37,23712.0,54.1637,54.1847,54.1287,54.1287,23712.0
2016-05-31 13:00:00,77.36,77.44,77.34,77.35,46350.0,54.1217,54.1777,54.1077,54.1147,46350.0
2016-05-31 13:10:00,77.35,77.39,77.33,77.38,15418.0,54.1147,54.1427,54.1007,54.1357,15418.0
2016-05-31 13:20:00,77.37,77.53,77.37,77.53,71586.0,54.1287,54.2406,54.1287,54.2406,71586.0
2016-05-31 13:30:00,77.53,77.57,77.51,77.55,38974.0,54.2406,54.2686,54.2266,54.2546,38974.0
2016-05-31 13:40:00,77.54,77.59,77.51,77.56,41286.0,54.2476,54.2826,54.2266,54.2616,41286.0
2016-05-31 13:50:00,77.55,77.59,77.54,77.58,43051.0,54.2546,54.2826,54.2476,54.2756,43051.0
2016-05-31 14:00:00,77.59,77.59,77.34,77.36,82180.0,54.2826,54.2826,54.1077,54.1217,82180.0
2016-05-31 14:10:00,77.35,77.42,77.33,77.39,58246.0,54.1147,54.1637,54.1007,54.1427,58246.0
2016-05-31 14:20:00,77.4,77.51,77.38,77.41,54949.0,54.1497,54.2266,54.1357,54.1567,54949.0
2016-05-31 14:30:00,77.42,77.42,77.31,77.33,41300.0,54.1637,54.1637,54.0867,54.1007,41300.0
2016-05-31 14:40:00,77.34,77.37,77.29,77.35,38103.0,54.1077,54.1287,54.0727,54.1147,38103.0
2016-05-31 14:50:00,77.34,77.35,77.26,77.28,71959.0,54.1077,54.1147,54.0517,54.0657,71959.0
2016-05-31 15:00:00,77.28,77.28,77.2,77.23,60131.0,54.0657,54.0657,54.0098,54.0308,60131.0
2016-05-31 15:10:00,77.22,77.36,77.22,77.36,154431.0,54.0238,54.1217,54.0238,54.1217,154431.0
2016-05-31 15:20:00,77.34,77.46,77.3,77.45,64349.0,54.1077,54.1917,54.0797,54.1847,64349.0
2016-05-31 15:30:00,77.45,77.47,77.39,77.4,88073.0,54.1847,54.1987,54.1427,54.1497,88073.0
2016-05-31 15:40:00,77.39,77.44,77.38,77.44,97443.0,54.1427,54.1777,54.1357,54.1777,97443.0
2016-05-31 15:50:00,77.43,77.51,77.39,77.41,343156.0,54.1707,54.2266,54.1427,54.1567,343156.0
2016-06-01 09:30:00,77.42,77.53,77.22,77.49,78432.0,54.1637,54.2406,54.0238,54.2127,78432.0
2016-06-01 09:40:00,77.46,77.77,77.44,77.73,63233.0,54.1917,54.4085,54.1777,54.3806,63233.0
2016-06-01 09:50:00,77.73,77.78,77.63,77.66,52652.0,54.3806,54.4155,54.3106,54.3316,52652.0
2016-06-01 10:00:00,77.67,77.8,77.54,77.76,75151.0,54.3386,54.4295,54.2476,54.4015,75151.0
2016-06-01 10:10:00,77.78,77.8,77.66,77.68,65632.0,54.4155,54.4295,54.3316,54.3456,65632.0
2016-06-01 10:20:00,77.68,77.79,77.63,77.64,71148.0,54.3456,54.4225,54.3106,54.3176,71148.0
2016-06-01 10:30:00,77.64,77.85,77.63,77.82,119846.0,54.3176,54.4645,54.3106,54.4435,119846.0
2016-06-01 10:40:00,77.81,77.85,77.63,77.68,118667.0,54.4365,54.4645,54.3106,54.3456,118667.0
2016-06-01 10:50:00,77.68,77.83,77.66,77.83,66571.0,54.3456,54.4505,54.3316,54.4505,66571.0
2016-06-01 11:00:00,77.84,78.06,77.84,78.05,152475.0,54.4575,54.6114,54.4575,54.6044,152475.0
2016-06-01 11:10:00,78.06,78.09,77.99,78.06,73481.0,54.6114,54.6324,54.5625,54.6114,73481.0
2016-06-01 11:20:00,78.07,78.09,77.97,77.99,54108.0,54.6184,54.6324,54.5485,54.5625,54108.0
2016-06-01 11:30:00,77.99,78.0,77.89,77.94,80910.0,54.5625,54.5695,54.4925,54.5275,80910.0
2016-06-01 11:40:00,77.92,77.93,77.85,77.93,69838.0,54.5135,54.5205,54.4645,54.5205,69838.0
2016-06-01 11:50:00,77.94,78.09,77.9,78.04,92686.0,54.5275,54.6324,54.4995,54.5974,92686.0
2016-06-01 12:00:00,78.04,78.15,78.0,78.05,59784.0,54.5974,54.6744,54.5695,54.6044,59784.0
2016-06-01 12:10:00,78.05,78.22,78.05,78.16,79693.0,54.6044,54.7234,54.6044,54.6814,79693.0
2016-06-01 12:20:00,78.16,78.2,78.01,78.01,84239.0,54.6814,54.7094,54.5764,54.5764,84239.0
2016-06-01 12:30:00,78.0,78.02,77.82,77.83,81683.0,54.5695,54.5834,54.4435,54.4505,81683.0
2016-06-01 12:40:00,77.84,77.91,77.78,77.8,83305.0,54.4575,54.5065,54.4155,54.4295,83305.0
2016-06-01 12:50:00,77.8,77.96,77.76,77.93,40221.0,54.4295,54.5415,54.4015,54.5205,40221.0
2016-06-01 13:00:00,77.94,78.07,77.92,77.95,64192.0,54.5275,54.6184,54.5135,54.5345,64192.0
2016-06-01 13:10:00,77.96,77.99,77.9,77.97,41638.0,54.5415,54.5625,54.4995,54.5485,41638.0
2016-06-01 13:20:00,77.97,78.0,77.87,77.88,46268.0,54.5485,54.5695,54.4785,54.4855,46268.0
2016-06-01 13:30:00,77.89,77.94,77.79,77.79,54556.0,54.4925,54.5275,54.4225,54.4225,54556.0
2016-06-01 13:40:00,77.79,77.8,77.72,77.77,45409.0,54.4225,54.4295,54.3736,54.4085,45409.0
2016-06-01 13:50:00,77.78,78.05,77.77,77.97,121318.0,54.4155,54.6044,54.4085,54.5485,121318.0
2016-06-01 14:00:00,77.96,78.07,77.92,77.99,94598.0,54.5415,54.6184,54.5135,54.5625,94598.0
2016-06-01 14:10:00,77.99,78.13,77.95,78.11,234371.0,54.5625,54.6604,54.5345,54.6464,234371.0
2016-06-01 14:20:00,78.11,78.18,78.09,78.17,86180.0,54.6464,54.6954,54.6324,54.6884,86180.0
2016-06-01 14:30:00,78.16,78.16,77.95,78.01,76439.0,54.6814,54.6814,54.5345,54.5764,76439.0
2016-06-01 14:40:00,78.01,78.03,77.93,77.99,42556.0,54.5764,54.5904,54.5205,54.5625,42556.0
2016-06-01 14:50:00,77.99,78.04,77.97,78.04,35371.0,54.5625,54.5974,54.5485,54.5974,35371.0
2016-06-01 15:00:00,78.04,78.07,77.99,78.0,47921.0,54.5974,54.6184,54.5625,54.5695,47921.0
2016-06-01 15:10:00,78.01,78.07,77.96,78.06,35530.0,54.5764,54.6184,54.5415,54.6114,35530.0
2016-06-01 15:20:00,78.06,78.1,78.05,78.07,57245.0,54.6114,54.6394,54.6044,54.6184,57245.0
2016-06-01 15:30:00,78.07,78.08,78.02,78.08,54644.0,54.6184,54.6254,54.5834,54.6254,54644.0
2016-06-01 15:40:00,78.08,78.08,78.01,78.04,92068.0,54.6254,54.6254,54.5764,54.5974,92068.0
2016-06-01 15:50:00,78.05,78.12,77.95,78.1,230128.0,54.6044,54.6534,54.5345,54.6394,230128.0
2016-06-02 09:30:00,78.2,78.62,78.12,78.23,78572.0,54.7094,55.0032,54.6534,54.7304,78572.0
2016-06-02 09:40:00,78.24,78.51,78.22,78.23,48460.0,54.7374,54.9263,54.7234,54.7304,48460.0
2016-06-02 09:50:00,78.21,78.22,78.07,78.21,91018.0,54.7164,54.7234,54.6184,54.7164,91018.0
2016-06-02 10:00:00,78.2,78.2,78.02,78.06,90053.0,54.7094,54.7094,54.5834,54.6114,90053.0
2016-06-02 10:10:00,78.06,78.17,78.03,78.08,81776.0,54.6114,54.6884,54.5904,54.6254,81776.0
2016-06-02 10:20:00,78.07,78.45,78.06,78.36,58061.0,54.6184,54.8843,54.6114,54.8213,58061.0
2016-06-02 10:30:00,78.37,78.54,78.35,78.53,72764.0,54.8283,54.9472,54.8143,54.9402,72764.0
2016-06-02 10:40:00,78.54,78.6,78.48,78.57,66905.0,54.9472,54.9892,54.9053,54.9682,66905.0
2016-06-02 10:50:00,78.57,78.59,78.42,78.56,82201.0,54.9682,54.9822,54.8633,54.9612,82201.0
2016-06-02 11:00:00,78.58,78.85,78.47,78.74,121979.0,54.9752,55.1641,54.8983,55.0872,121979.0
2016-06-02 11:10:00,78.74,78.84,78.68,78.75,63518.0,55.0872,55.1571,55.0452,55.0942,63518.0
2016-06-02 11:20:00,78.75,78.95,78.75,78.92,83879.0,55.0942,55.2341,55.0942,55.2131,83879.0
2016-06-02 11:30:00,78.93,79.07,78.89,79.06,139437.0,55.2201,55.318,55.1921,55.311,139437.0
2016-06-02 11:40:00,79.05,79.11,78.92,78.99,103157.0,55.304,55.346,55.2131,55.2621,103157.0
2016-06-02 11:50:00,78.99,79.25,78.98,79.24,115555.0,55.2621,55.444,55.2551,55.437,115555.0
2016-06-02 12:00:00,79.23,79.24,78.94,78.99,75580.0,55.43,55.437,55.2271,55.2621,75580.0
2016-06-02 12:10:00,79.0,79.1,78.96,78.97,57303.0,55.2691,55.339,55.2411,55.2481,57303.0
2016-06-02 12:20:00,78.96,79.02,78.9,78.93,58812.0,55.2411,55.2831,55.1991,55.2201,58812.0
2016-06-02 12:30:00,78.93,78.99,78.87,78.93,66316.0,55.2201,55.2621,55.1781,55.2201,66316.0
2016-06-02 12:40:00,78.93,79.09,78.92,79.09,59012.0,55.2201,55.332,55.2131,55.332,59012.0
2016-06-02 12:50:00,79.08,79.25,79.07,79.18,65023.0,55.325,55.444,55.318,55.395,65023.0
2016-06-02 13:00:00,79.17,79.27,79.08,79.08,88000.0,55.388,55.458,55.325,55.325,88000.0
2016-06-02 13:10:00,79.07,79.09,78.99,79.02,39991.0,55.318,55.332,55.2621,55.2831,39991.0
2016-06-02 13:20:00,79.03,79.11,79.02,79.08,49189.0,55.29,55.346,55.2831,55.325,49189.0
2016-06-02 13:30:00,79.08,79.14,79.02,79.08,80624.0,55.325,55.367,55.2831,55.325,80624.0
2016-06-02 13:40:00,79.08,79.17,79.07,79.13,72151.0,55.325,55.388,55.318,55.36,72151.0
2016-06-02 13:50:00,79.13,79.2,79.09,79.11,56887.0,55.36,55.409,55.332,55.346,56887.0
2016-06-02 14:00:00,79.11,79.33,79.11,79.25,99735.0,55.346,55.4999,55.346,55.444,99735.0
2016-06-02 14:10:00,79.24,79.31,79.18,79.31,70759.0,55.437,55.4859,55.395,55.4859,70759.0
2016-06-02 14:20:00,79.31,79.5,79.31,79.42,139356.0,55.4859,55.6189,55.4859,55.5629,139356.0
2016-06-02 14:30:00,79.42,79.42,79.23,79.28,82282.0,55.5629,55.5629,55.43,55.465,82282.0
2016-06-02 14:40:00,79.28,79.29,79.17,79.19,82206.0,55.465,55.4719,55.388,55.402,82206.0
2016-06-02 14:50:00,79.18,79.18,79.11,79.17,45693.0,55.395,55.395,55.346,55.388,45693.0
2016-06-02 15:00:00,79.17,79.23,79.12,79.14,86664.0,55.388,55.43,55.353,55.367,86664.0
2016-06-02 15:10:00,79.14,79.23,79.11,79.11,85792.0,55.367,55.43,55.346,55.346,85792.0
2016-06-02 15:20:00,79.12,79.18,79.07,79.13,95909.0,55.353,55.395,55.318,55.36,95909.0
2016-06-02 15:30:00,79.13,79.26,79.12,79.25,112196.0,55.36,55.451,55.353,55.444,112196.0
2016-06-02 15:40:00,79.24,79.25,79.03,79.04,136374.0,55.437,55.444,55.29,55.297,136374.0
2016-06-02 15:50:00,79.04,79.11,79.02,79.1,256969.0,55.297,55.346,55.2831,55.339,256969.0
2016-06-03 09:30:00,79.12,79.14,78.56,78.63,107441.0,55.353,55.367,54.9612,55.0102,107441.0
2016-06-03 09:40:00,78.67,78.67,78.4,78.49,42766.0,55.0382,55.0382,54.8493,54.9123,42766.0
2016-06-03 09:50:00,78.49,78.68,78.42,78.55,54078.0,54.9123,55.0452,54.8633,54.9542,54078.0
2016-06-03 10:00:00,78.53,78.59,78.4,78.46,59476.0,54.9402,54.9822,54.8493,54.8913,59476.0
2016-06-03 10:10:00,78.47,78.47,78.23,78.28,63791.0,54.8983,54.8983,54.7304,54.7653,63791.0
2016-06-03 10:20:00,78.27,78.37,78.16,78.32,39838.0,54.7583,54.8283,54.6814,54.7933,39838.0
2016-06-03 10:30:00,78.3,78.48,78.28,78.44,67124.0,54.7793,54.9053,54.7653,54.8773,67124.0
2016-06-03 10:40:00,78.45,78.53,78.39,78.48,42246.0,54.8843,54.9402,54.8423,54.9053,42246.0
2016-06-03 10:50:00,78.47,78.56,78.47,78.5,41786.0,54.8983,54.9612,54.8983,54.9193,41786.0
2016-06-03 11:00:00,78.51,78.57,78.46,78.46,45189.0,54.9263,54.9682,54.8913,54.8913,45189.0
2016-06-03 11:10:00,78.45,78.54,78.42,78.48,56792.0,54.8843,54.9472,54.8633,54.9053,56792.0
2016-06-03 11:20:00,78.49,78.49,78.29,78.34,34729.0,54.9123,54.9123,54.7723,54.8073,34729.0
2016-06-03 11:30:00,78.35,78.56,78.35,78.56,36867.0,54.8143,54.9612,54.8143,54.9612,36867.0
2016-06-03 11:40:00,78.55,78.72,78.55,78.72,40782.0,54.9542,55.0732,54.9542,55.0732,40782.0
2016-06-03 11:50:00,78.72,78.72,78.55,78.64,28111.0,55.0732,55.0732,54.9542,55.0172,28111.0
2016-06-03 12:00:00,78.67,78.67,78.44,78.44,29466.0,55.0382,55.0382,54.8773,54.8773,29466.0
2016-06-03 12:10:00,78.44,78.47,78.4,78.43,37437.0,54.8773,54.8983,54.8493,54.8703,37437.0
2016-06-03 12:20:00,78.43,78.45,78.39,78.44,20560.0,54.8703,54.8843,54.8423,54.8773,20560.0
2016-06-03 12:30:00,78.43,78.5,78.41,78.47,26190.0,54.8703,54.9193,54.8563,54.8983,26190.0
2016-06-03 12:40:00,78.47,78.47,78.38,78.43,19187.0,54.8983,54.8983,54.8353,54.8703,19187.0
2016-06-03 12:50:00,78.43,78.45,78.29,78.3,48051.0,54.8703,54.8843,54.7723,54.7793,48051.0
2016-06-03 13:00:00,78.3,78.37,78.25,78.35,81524.0,54.7793,54.8283,54.7444,54.8143,81524.0
2016-06-03 13:10:00,78.34,78.45,78.3,78.45,41062.0,54.8073,54.8843,54.7793,54.8843,41062.0
2016-06-03 13:20:00,78.46,78.56,78.46,78.54,44894.0,54.8913,54.9612,54.8913,54.9472,44894.0
2016-06-03 13:30:00,78.55,78.58,78.51,78.55,28262.0,54.9542,54.9752,54.9263,54.9542,28262.0
2016-06-03 13:40:00,78.56,78.67,78.55,78.64,28178.0,54.9612,55.0382,54.9542,55.0172,28178.0
2016-06-03 13:50:00,78.63,78.63,78.54,78.63,20804.0,55.0102,55.0102,54.9472,55.0102,20804.0
2016-06-03 14:00:00,78.62,78.62,78.57,78.62,27577.0,55.0032,55.0032,54.9682,55.0032,27577.0
2016-06-03 14:10:00,78.62,78.64,78.6,78.63,26679.0,55.0032,55.0172,54.9892,55.0102,26679.0
2016-06-03 14:20:00,78.63,78.68,78.58,78.68,28571.0,55.0102,55.0452,54.9752,55.0452,28571.0
2016-06-03 14:30:00,78.67,78.83,78.66,78.8,31990.0,55.0382,55.1501,55.0312,55.1291,31990.0
2016-06-03 14:40:00,78.8,78.84,78.74,78.77,22084.0,55.1291,55.1571,55.0872,55.1082,22084.0
2016-06-03 14:50:00,78.76,78.84,78.75,78.76,24263.0,55.1012,55.1571,55.0942,55.1012,24263.0
2016-06-03 15:00:00,78.75,78.75,78.67,78.75,30026.0,55.0942,55.0942,55.0382,55.0942,30026.0
2016-06-03 15:10:00,78.75,78.77,78.69,78.7,33541.0,55.0942,55.1082,55.0522,55.0592,33541.0
2016-06-03 15:20:00,78.71,78.79,78.7,78.78,33180.0,55.0662,55.1221,55.0592,55.1151,33180.0
2016-06-03 15:30:00,78.79,78.79,78.72,78.73,36837.0,55.1221,55.1221,55.0732,55.0802,36837.0
2016-06-03 15:40:00,78.74,78.75,78.63,78.69,59280.0,55.0872,55.0942,55.0102,55.0522,59280.0
2016-06-03 15:50:00,78.7,78.74,78.65,78.68,201356.0,55.0592,55.0872,55.0242,55.0452,201356.0
2016-06-06 09:30:00,78.68,78.86,78.6,78.77,53287.0,55.0452,55.1711,54.9892,55.1082,53287.0
2016-06-06 09:40:00,78.72,78.72,78.6,78.63,24131.0,55.0732,55.0732,54.9892,55.0102,24131.0
2016-06-06 09:50:00,78.64,79.05,78.63,78.82,147286.0,55.0172,55.304,55.0102,55.1431,147286.0
2016-06-06 10:00:00,78.82,78.97,78.72,78.8,32621.0,55.1431,55.2481,55.0732,55.1291,32621.0
2016-06-06 10:10:00,78.81,79.08,78.81,79.01,41236.0,55.1361,55.325,55.1361,55.2761,41236.0
2016-06-06 10:20:00,79.0,79.12,78.92,79.04,79459.0,55.2691,55.353,55.2131,55.297,79459.0
2016-06-06 10:30:00,79.04,79.06,78.89,78.91,107098.0,55.297,55.311,55.1921,55.2061,107098.0
2016-06-06 10:40:00,78.9,78.97,78.8,78.91,38964.0,55.1991,55.2481,55.1291,55.2061,38964.0
2016-06-06 10:50:00,78.91,79.11,78.9,79.11,39204.0,55.2061,55.346,55.1991,55.346,39204.0
2016-06-06 11:00:00,79.09,79.11,78.98,79.09,50473.0,55.332,55.346,55.2551,55.332,50473.0
2016-06-06 11:10:00,79.08,79.08,78.93,78.98,33244.0,55.325,55.325,55.2201,55.2551,33244.0
2016-06-06 11:20:00,78.97,78.98,78.89,78.9,26117.0,55.2481,55.2551,55.1921,55.1991,26117.0
2016-06-06 11:30:00,78.88,79.0,78.88,78.99,59606.0,55.1851,55.2691,55.1851,55.2621,59606.0
2016-06-06 11:40:00,79.0,79.08,79.0,79.05,39633.0,55.2691,55.325,55.2691,55.304,39633.0
2016-06-06 11:50:00,79.05,79.21,79.05,79.07,69483.0,55.304,55.416,55.304,55.318,69483.0
2016-06-06 12:00:00,79.06,79.07,78.85,78.87,47991.0,55.311,55.318,55.1641,55.1781,47991.0
2016-06-06 12:10:00,78.87,78.87,78.71,78.73,42146.0,55.1781,55.1781,55.0662,55.0802,42146.0
2016-06-06 12:20:00,78.73,78.81,78.69,78.74,31114.0,55.0802,55.1361,55.0522,55.0872,31114.0
2016-06-06 12:30:00,78.75,78.89,78.72,78.82,40188.0,55.0942,55.1921,55.0732,55.1431,40188.0
2016-06-06 12:40:00,78.81,78.81,78.63,78.65,39222.0,55.1361,55.1361,55.0102,55.0242,39222.0
2016-06-06 12:50:00,78.64,78.65,78.41,78.57,72455.0,55.0172,55.0242,54.8563,54.9682,72455.0
2016-06-06 13:00:00,78.57,78.7,78.57,78.66,22170.0,54.9682,55.0592,54.9682,55.0312,22170.0
2016-06-06 13:10:00,78.67,78.74,78.65,78.66,21168.0,55.0382,55.0872,55.0242,55.0312,21168.0
2016-06-06 13:20:00,78.67,78.72,78.66,78.67,37241.0,55.0382,55.0732,55.0312,55.0382,37241.0
2016-06-06 13:30:00,78.67,78.69,78.61,78.62,20854.0,55.0382,55.0522,54.9962,55.0032,20854.0
2016-06-06 13:40:00,78.62,78.68,78.61,78.67,58023.0,55.0032,55.0452,54.9962,55.0382,58023.0
2016-06-06 13:50:00,78.68,78.83,78.68,78.81,32739.0,55.0452,55.1501,55.0452,55.1361,32739.0
2016-06-06 14:00:00,78.81,78.86,78.78,78.81,43272.0,55.1361,55.1711,55.1151,55.1361,43272.0
2016-06-06 14:10:00,78.8,78.91,78.79,78.88,65903.0,55.1291,55.2061,55.1221,55.1851,65903.0
2016-06-06 14:20:00,78.88,78.95,78.85,78.9,33866.0,55.1851,55.2341,55.1641,55.1991,33866.0
2016-06-06 14:30:00,78.9,78.92,78.8,78.82,26953.0,55.1991,55.2131,55.1291,55.1431,26953.0
2016-06-06 14:40:00,78.82,78.84,78.79,78.82,24342.0,55.1431,55.1571,55.1221,55.1431,24342.0
2016-06-06 14:50:00,78.81,78.86,78.8,78.81,27252.0,55.1361,55.1711,55.1291,55.1361,27252.0
2016-06-06 15:00:00,78.82,78.84,78.79,78.81,39212.0,55.1431,55.1571,55.1221,55.1361,39212.0
2016-06-06 15:10:00,78.81,78.85,78.8,78.83,34544.0,55.1361,55.1641,55.1291,55.1501,34544.0
2016-06-06 15:20:00,78.83,78.88,78.79,78.8,52071.0,55.1501,55.1851,55.1221,55.1291,52071.0
2016-06-06 15:30:00,78.8,78.84,78.72,78.74,49316.0,55.1291,55.1571,55.0732,55.0872,49316.0
2016-06-06 15:40:00,78.74,78.76,78.68,78.72,50979.0,55.0872,55.1012,55.0452,55.0732,50979.0
2016-06-06 15:50:00,78.71,78.71,78.62,78.66,123021.0,55.0662,55.0662,55.0032,55.0312,123021.0
2016-06-07 09:30:00,79.21,79.49,79.0,79.46,167151.0,55.416,55.6119,55.2691,55.5909,167151.0
2016-06-07 09:40:00,79.47,79.62,79.33,79.61,48237.0,55.5979,55.7028,55.4999,55.6958,48237.0
2016-06-07 09:50:00,79.59,79.69,79.52,79.65,65086.0,55.6818,55.7518,55.6329,55.7238,65086.0
2016-06-07 10:00:00,79.66,79.84,79.56,79.72,93048.0,55.7308,55.8567,55.6608,55.7728,93048.0
2016-06-07 10:10:00,79.71,79.73,79.6,79.67,35887.0,55.7658,55.7798,55.6888,55.7378,35887.0
2016-06-07 10:20:00,79.67,79.78,79.62,79.75,62706.0,55.7378,55.8148,55.7028,55.7938,62706.0
2016-06-07 10:30:00,79.76,79.8,79.72,79.77,58949.0,55.8008,55.8287,55.7728,55.8078,58949.0
2016-06-07 10:40:00,79.76,79.78,79.63,79.64,39465.0,55.8008,55.8148,55.7098,55.7168,39465.0
2016-06-07 10:50:00,79.63,79.71,79.59,79.61,59393.0,55.7098,55.7658,55.6818,55.6958,59393.0
2016-06-07 11:00:00,79.61,79.64,79.57,79.59,66393.0,55.6958,55.7168,55.6678,55.6818,66393.0
2016-06-07 11:10:00,79.59,79.6,79.46,79.49,61739.0,55.6818,55.6888,55.5909,55.6119,61739.0
2016-06-07 11:20:00,79.49,79.54,79.46,79.54,43443.0,55.6119,55.6468,55.5909,55.6468,43443.0
2016-06-07 11:30:00,79.55,79.58,79.52,79.52,23444.0,55.6538,55.6748,55.6329,55.6329,23444.0
2016-06-07 11:40:00,79.53,79.54,79.47,79.48,41688.0,55.6399,55.6468,55.5979,55.6049,41688.0
2016-06-07 11:50:00,79.48,79.48,79.42,79.43,27615.0,55.6049,55.6049,55.5629,55.5699,27615.0
2016-06-07 12:00:00,79.44,79.62,79.44,79.61,21735.0,55.5769,55.7028,55.5769,55.6958,21735.0
2016-06-07 12:10:00,79.62,79.77,79.61,79.73,29818.0,55.7028,55.8078,55.6958,55.7798,29818.0
2016-06-07 12:20:00,79.74,79.82,79.73,79.81,24481.0,55.7868,55.8427,55.7798,55.8357,24481.0
2016-06-07 12:30:00,79.81,79.86,79.81,79.84,40396.0,55.8357,55.8707,55.8357,55.8567,40396.0
2016-06-07 12:40:00,79.84,79.95,79.84,79.95,34352.0,55.8567,55.9337,55.8567,55.9337,34352.0
2016-06-07 12:50:00,79.95,79.99,79.94,79.94,40709.0,55.9337,55.9617,55.9267,55.9267,40709.0
2016-06-07 13:00:00,79.94,79.95,79.87,79.89,44528.0,55.9267,55.9337,55.8777,55.8917,44528.0
2016-06-07 13:10:00,79.88,79.89,79.72,79.73,45688.0,55.8847,55.8917,55.7728,55.7798,45688.0
2016-06-07 13:20:00,79.72,79.77,79.66,79.67,51831.0,55.7728,55.8078,55.7308,55.7378,51831.0
2016-06-07 13:30:00,79.67,79.67,79.51,79.51,35944.0,55.7378,55.7378,55.6259,55.6259,35944.0
2016-06-07 13:40:00,79.52,79.54,79.46,79.47,30663.0,55.6329,55.6468,55.5909,55.5979,30663.0
2016-06-07 13:50:00,79.47,79.48,79.39,79.4,27776.0,55.5979,55.6049,55.5419,55.5489,27776.0
2016-06-07 14:00:00,79.41,79.52,79.4,79.46,32284.0,55.5559,55.6329,55.5489,55.5909,32284.0
2016-06-07 14:10:00,79.46,79.47,79.39,79.41,45278.0,55.5909,55.5979,55.5419,55.5559,45278.0
2016-06-07 14:20:00,79.41,79.5,79.4,79.42,44038.0,55.5559,55.6189,55.5489,55.5629,44038.0
2016-06-07 14:30:00,79.41,79.43,79.34,79.34,44437.0,55.5559,55.5699,55.5069,55.5069,44437.0
2016-06-07 14:40:00,79.35,79.37,79.29,79.3,81420.0,55.5139,55.5279,55.4719,55.4789,81420.0
2016-06-07 14:50:00,79.3,79.31,79.26,79.27,72234.0,55.4789,55.4859,55.451,55.458,72234.0
2016-06-07 15:00:00,79.26,79.33,79.26,79.28,43409.0,55.451,55.4999,55.451,55.465,43409.0
2016-06-07 15:10:00,79.28,79.32,79.26,79.29,32572.0,55.465,55.4929,55.451,55.4719,32572.0
2016-06-07 15:20:00,79.29,79.34,79.29,79.34,54579.0,55.4719,55.5069,55.4719,55.5069,54579.0
2016-06-07 15:30:00,79.35,79.35,79.19,79.22,99788.0,55.5139,55.5139,55.402,55.423,99788.0
2016-06-07 15:40:00,79.21,79.23,79.15,79.16,115944.0,55.416,55.43,55.374,55.381,115944.0
2016-06-07 15:50:00,79.14,79.17,79.09,79.12,317049.0,55.367,55.388,55.332,55.353,317049.0
2016-06-08 09:30:00,78.98,79.3,78.97,79.07,48852.0,55.2551,55.4789,55.2481,55.318,48852.0
2016-06-08 09:40:00,79.06,79.2,79.01,79.11,19383.0,55.311,55.409,55.2761,55.346,19383.0
2016-06-08 09:50:00,79.1,79.24,79.1,79.23,16937.0,55.339,55.437,55.339,55.43,16937.0
2016-06-08 10:00:00,79.24,79.35,79.17,79.2,29530.0,55.437,55.5139,55.388,55.409,29530.0
2016-06-08 10:10:00,79.19,79.23,78.99,79.06,41477.0,55.402,55.43,55.2621,55.311,41477.0
2016-06-08 10:20:00,79.06,79.12,79.03,79.04,43772.0,55.311,55.353,55.29,55.297,43772.0
2016-06-08 10:30:00,79.03,79.19,79.02,79.18,28815.0,55.29,55.402,55.2831,55.395,28815.0
2016-06-08 10:40:00,79.17,79.35,79.16,79.32,26758.0,55.388,55.5139,55.381,55.4929,26758.0
2016-06-08 10:50:00,79.32,79.34,79.28,79.29,34861.0,55.4929,55.5069,55.465,55.4719,34861.0
2016-06-08 11:00:00,79.3,79.3,79.21,79.24,34628.0,55.4789,55.4789,55.416,55.437,34628.0
2016-06-08 11:10:00,79.25,79.45,79.22,79.44,45165.0,55.444,55.5839,55.423,55.5769,45165.0
2016-06-08 11:20:00,79.45,79.58,79.45,79.56,38450.0,55.5839,55.6748,55.5839,55.6608,38450.0
2016-06-08 11:30:00,79.57,79.68,79.56,79.66,47612.0,55.6678,55.7448,55.6608,55.7308,47612.0
2016-06-08 11:40:00,79.67,79.71,79.54,79.55,23022.0,55.7378,55.7658,55.6468,55.6538,23022.0
2016-06-08 11:50:00,79.55,79.55,79.34,79.35,51727.0,55.6538,55.6538,55.5069,55.5139,51727.0
2016-06-08 12:00:00,79.35,79.41,79.33,79.34,46017.0,55.5139,55.5559,55.4999,55.5069,46017.0
2016-06-08 12:10:00,79.34,79.42,79.31,79.32,104973.0,55.5069,55.5629,55.4859,55.4929,104973.0
2016-06-08 12:20:00,79.33,79.36,79.25,79.26,46762.0,55.4999,55.5209,55.444,55.451,46762.0
2016-06-08 12:30:00,79.26,79.33,79.2,79.23,47627.0,55.451,55.4999,55.409,55.43,47627.0
2016-06-08 12:40:00,79.24,79.24,79.19,79.2,19001.0,55.437,55.437,55.402,55.409,19001.0
2016-06-08 12:50:00,79.2,79.21,79.13,79.17,40573.0,55.409,55.416,55.36,55.388,40573.0
2016-06-08 13:00:00,79.17,79.24,79.12,79.23,40226.0,55.388,55.437,55.353,55.43,40226.0
2016-06-08 13:10:00,79.23,79.36,79.21,79.34,37727.0,55.43,55.5209,55.416,55.5069,37727.0
2016-06-08 13:20:00,79.35,79.35,79.26,79.27,50732.0,55.5139,55.5139,55.451,55.458,50732.0
2016-06-08 13:30:00,79.26,79.29,79.22,79.26,29605.0,55.451,55.4719,55.423,55.451,29605.0
2016-06-08 13:40:00,79.26,79.28,79.23,79.24,19158.0,55.451,55.465,55.43,55.437,19158.0
2016-06-08 13:50:00,79.25,79.26,79.19,79.22,142672.0,55.444,55.451,55.402,55.423,142672.0
2016-06-08 14:00:00,79.21,79.22,79.15,79.17,71852.0,55.416,55.423,55.374,55.388,71852.0
2016-06-08 14:10:00,79.17,79.34,79.17,79.33,68264.0,55.388,55.5069,55.388,55.4999,68264.0
2016-06-08 14:20:00,79.34,79.37,79.25,79.36,198371.0,55.5069,55.5279,55.444,55.5209,198371.0
2016-06-08 14:30:00,79.36,79.47,79.36,79.44,45596.0,55.5209,55.5979,55.5209,55.5769,45596.0
2016-06-08 14:40:00,79.43,79.44,79.36,79.38,45220.0,55.5699,55.5769,55.5209,55.5349,45220.0
2016-06-08 14:50:00,79.38,79.47,79.37,79.47,26655.0,55.5349,55.5979,55.5279,55.5979,26655.0
2016-06-08 15:00:00,79.46,79.47,79.38,79.41,48028.0,55.5909,55.5979,55.5349,55.5559,48028.0
2016-06-08 15:10:00,79.41,79.42,79.36,79.37,52777.0,55.5559,55.5629,55.5209,55.5279,52777.0
2016-06-08 15:20:00,79.38,79.47,79.35,79.46,41585.0,55.5349,55.5979,55.5139,55.5909,41585.0
2016-06-08 15:30:00,79.45,79.48,79.4,79.42,59758.0,55.5839,55.6049,55.5489,55.5629,59758.0
2016-06-08 15:40:00,79.41,79.5,79.4,79.4,241440.0,55.5559,55.6189,55.5489,55.5489,241440.0
2016-06-08 15:50:00,79.41,79.46,79.38,79.44,194451.0,55.5559,55.5909,55.5349,55.5769,194451.0
2016-06-09 09:30:00,79.39,79.78,79.39,79.54,60803.0,55.5419,55.8148,55.5419,55.6468,60803.0
2016-06-09 09:40:00,79.51,79.63,79.49,79.59,31127.0,55.6259,55.7098,55.6119,55.6818,31127.0
2016-06-09 09:50:00,79.59,79.74,79.56,79.64,50505.0,55.6818,55.7868,55.6608,55.7168,50505.0
2016-06-09 10:00:00,79.65,79.66,79.46,79.52,38338.0,55.7238,55.7308,55.5909,55.6329,38338.0
2016-06-09 10:10:00,79.5,79.53,79.38,79.41,41028.0,55.6189,55.6399,55.5349,55.5559,41028.0
2016-06-09 10:20:00,79.4,79.48,79.33,79.43,39506.0,55.5489,55.6049,55.4999,55.5699,39506.0
2016-06-09 10:30:00,79.43,79.48,79.33,79.45,32384.0,55.5699,55.6049,55.4999,55.5839,32384.0
2016-06-09 10:40:00,79.45,79.47,79.38,79.45,32356.0,55.5839,55.5979,55.5349,55.5839,32356.0
2016-06-09 10:50:00,79.46,79.5,79.35,79.38,42252.0,55.5909,55.6189,55.5139,55.5349,42252.0
2016-06-09 11:00:00,79.38,79.41,79.32,79.37,46192.0,55.5349,55.5559,55.4929,55.5279,46192.0
2016-06-09 11:10:00,79.37,79.37,79.2,79.2,24752.0,55.5279,55.5279,55.409,55.409,24752.0
2016-06-09 11:20:00,79.19,79.22,79.05,79.06,25810.0,55.402,55.423,55.304,55.311,25810.0
2016-06-09 11:30:00,79.06,79.07,78.93,78.96,43336.0,55.311,55.318,55.2201,55.2411,43336.0
2016-06-09 11:40:00,78.96,79.01,78.93,78.93,16862.0,55.2411,55.2761,55.2201,55.2201,16862.0
2016-06-09 11:50:00,78.93,78.94,78.81,78.89,26043.0,55.2201,55.2271,55.1361,55.1921,26043.0
2016-06-09 12:00:00,78.89,78.9,78.77,78.78,20737.0,55.1921,55.1991,55.1082,55.1151,20737.0
2016-06-09 12:10:00,78.78,78.79,78.65,78.71,30295.0,55.1151,55.1221,55.0242,55.0662,30295.0
2016-06-09 12:20:00,78.71,78.82,78.69,78.8,33258.0,55.0662,55.1431,55.0522,55.1291,33258.0
2016-06-09 12:30:00,78.82,78.88,78.81,78.86,18124.0,55.1431,55.1851,55.1361,55.1711,18124.0
2016-06-09 12:40:00,78.85,78.86,78.81,78.83,12772.0,55.1641,55.1711,55.1361,55.1501,12772.0
2016-06-09 12:50:00,78.84,78.97,78.82,78.97,36628.0,55.1571,55.2481,55.1431,55.2481,36628.0
2016-06-09 13:00:00,78.97,79.01,78.91,78.95,192237.0,55.2481,55.2761,55.2061,55.2341,192237.0
2016-06-09 13:10:00,78.96,79.17,78.93,79.12,206455.0,55.2411,55.388,55.2201,55.353,206455.0
2016-06-09 13:20:00,79.14,79.16,79.12,79.14,21592.0,55.367,55.381,55.353,55.367,21592.0
2016-06-09 13:30:00,79.13,79.22,79.12,79.21,27396.0,55.36,55.423,55.353,55.416,27396.0
2016-06-09 13:40:00,79.2,79.21,79.09,79.09,22169.0,55.409,55.416,55.332,55.332,22169.0
2016-06-09 13:50:00,79.08,79.09,78.89,79.02,28953.0,55.325,55.332,55.1921,55.2831,28953.0
2016-06-09 14:00:00,79.02,79.02,78.94,78.94,18007.0,55.2831,55.2831,55.2271,55.2271,18007.0
2016-06-09 14:10:00,78.93,78.99,78.91,78.93,27517.0,55.2201,55.2621,55.2061,55.2201,27517.0
2016-06-09 14:20:00,78.93,78.93,78.79,78.79,37400.0,55.2201,55.2201,55.1221,55.1221,37400.0
2016-06-09 14:30:00,78.79,78.96,78.78,78.92,34264.0,55.1221,55.2411,55.1151,55.2131,34264.0
2016-06-09 14:40:00,78.91,79.02,78.9,78.95,44068.0,55.2061,55.2831,55.1991,55.2341,44068.0
2016-06-09 14:50:00,78.95,79.14,78.95,79.09,54154.0,55.2341,55.367,55.2341,55.332,54154.0
2016-06-09 15:00:00,79.08,79.15,79.07,79.11,49250.0,55.325,55.374,55.318,55.346,49250.0
2016-06-09 15:10:00,79.1,79.1,78.98,79.0,40425.0,55.339,55.339,55.2551,55.2691,40425.0
2016-06-09 15:20:00,78.99,79.06,78.93,79.05,43369.0,55.2621,55.311,55.2201,55.304,43369.0
2016-06-09 15:30:00,79.04,79.11,79.03,79.09,47006.0,55.297,55.346,55.29,55.332,47006.0
2016-06-09 15:40:00,79.09,79.14,79.07,79.11,145949.0,55.332,55.367,55.318,55.346,145949.0
2016-06-09 15:50:00,79.12,79.12,79.0,79.0,194376.0,55.353,55.353,55.2691,55.2691,194376.0
2016-06-10 09:30:00,78.67,79.21,78.65,79.21,254735.0,55.0382,55.416,55.0242,55.416,254735.0
2016-06-10 09:40:00,79.18,79.48,79.1,79.46,146992.0,55.395,55.6049,55.339,55.5909,146992.0
2016-06-10 09:50:00,79.46,80.44,79.46,80.4,440686.0,55.5909,56.2765,55.5909,56.2485,440686.0
2016-06-10 10:00:00,80.38,81.04,80.27,80.93,805125.0,56.2345,56.6963,56.1576,56.6193,805125.0
2016-06-10 10:10:00,80.94,81.41,80.94,81.31,403844.0,56.6263,56.9551,56.6263,56.8852,403844.0
2016-06-10 10:20:00,81.33,81.89,81.23,81.81,321721.0,56.8991,57.2909,56.8292,57.235,321721.0
2016-06-10 10:30:00,81.81,82.18,81.77,82.15,419847.0,57.235,57.4938,57.207,57.4728,419847.0
2016-06-10 10:40:00,82.14,82.32,82.07,82.27,348392.0,57.4658,57.5918,57.4169,57.5568,348392.0
2016-06-10 10:50:00,82.27,83.09,82.26,83.01,496634.0,57.5568,58.1305,57.5498,58.0745,496634.0
2016-06-10 11:00:00,83.01,83.48,82.8,82.97,838752.0,58.0745,58.4033,57.9276,58.0465,838752.0
2016-06-10 11:10:00,82.96,83.07,82.78,82.95,374841.0,58.0395,58.1165,57.9136,58.0325,374841.0
2016-06-10 11:20:00,82.96,83.04,82.76,82.94,218371.0,58.0395,58.0955,57.8996,58.0255,218371.0
2016-06-10 11:30:00,82.94,83.25,82.76,82.85,510000.0,58.0255,58.2424,57.8996,57.9626,510000.0
2016-06-10 11:40:00,82.85,82.85,82.43,82.45,315187.0,57.9626,57.9626,57.6687,57.6827,315187.0
2016-06-10 11:50:00,82.46,82.72,82.37,82.65,159949.0,57.6897,57.8716,57.6267,57.8226,159949.0
2016-06-10 12:00:00,82.66,82.67,82.32,82.32,110562.0,57.8296,57.8366,57.5918,57.5918,110562.0
2016-06-10 12:10:00,82.32,82.51,82.31,82.44,106151.0,57.5918,57.7247,57.5848,57.6757,106151.0
2016-06-10 12:20:00,82.45,82.54,82.36,82.51,137793.0,57.6827,57.7457,57.6197,57.7247,137793.0
2016-06-10 12:30:00,82.5,82.66,82.41,82.65,142817.0,57.7177,57.8296,57.6547,57.8226,142817.0
2016-06-10 12:40:00,82.65,83.01,82.63,82.91,200408.0,57.8226,58.0745,57.8086,58.0045,200408.0
2016-06-10 12:50:00,82.91,82.92,82.74,82.8,76590.0,58.0045,58.0115,57.8856,57.9276,76590.0
2016-06-10 13:00:00,82.8,82.81,82.67,82.76,98199.0,57.9276,57.9346,57.8366,57.8996,98199.0
2016-06-10 13:10:00,82.77,82.87,82.75,82.77,69154.0,57.9066,57.9765,57.8926,57.9066,69154.0
2016-06-10 13:20:00,82.76,83.0,82.69,82.82,141795.0,57.8996,58.0675,57.8506,57.9416,141795.0
2016-06-10 13:30:00,82.83,82.93,82.75,82.84,185695.0,57.9486,58.0185,57.8926,57.9556,185695.0
2016-06-10 13:40:00,82.81,82.84,82.53,82.54,81714.0,57.9346,57.9556,57.7387,57.7457,81714.0
2016-06-10 13:50:00,82.54,82.57,82.35,82.56,140293.0,57.7457,57.7667,57.6127,57.7597,140293.0
2016-06-10 14:00:00,82.55,82.6,82.33,82.43,114424.0,57.7527,57.7877,57.5988,57.6687,114424.0
2016-06-10 14:10:00,82.43,82.52,82.34,82.34,74029.0,57.6687,57.7317,57.6058,57.6058,74029.0
2016-06-10 14:20:00,82.34,82.47,82.33,82.38,73759.0,57.6058,57.6967,57.5988,57.6337,73759.0
2016-06-10 14:30:00,82.39,82.41,82.23,82.34,90759.0,57.6407,57.6547,57.5288,57.6058,90759.0
2016-06-10 14:40:00,82.34,82.36,82.07,82.16,140212.0,57.6058,57.6197,57.4169,57.4798,140212.0
2016-06-10 14:50:00,82.15,82.19,82.06,82.16,101807.0,57.4728,57.5008,57.4099,57.4798,101807.0
2016-06-10 15:00:00,82.16,82.25,82.13,82.24,115381.0,57.4798,57.5428,57.4588,57.5358,115381.0
2016-06-10 15:10:00,82.24,82.29,82.19,82.28,107966.0,57.5358,57.5708,57.5008,57.5638,107966.0
2016-06-10 15:20:00,82.29,82.4,82.28,82.35,104856.0,57.5708,57.6477,57.5638,57.6127,104856.0
2016-06-10 15:30:00,82.36,82.54,82.35,82.54,246416.0,57.6197,57.7457,57.6127,57.7457,246416.0
2016-06-10 15:40:00,82.54,82.79,82.52,82.77,303512.0,57.7457,57.9206,57.7317,57.9066,303512.0
2016-06-10 15:50:00,82.76,82.77,82.4,82.5,562285.0,57.8996,57.9066,57.6477,57.7177,562285.0
2016-06-13 09:30:00,82.5,83.0,82.06,82.1,330464.0,57.7177,58.0675,57.4099,57.4378,330464.0
2016-06-13 09:40:00,82.12,82.43,82.11,82.4,183947.0,57.4518,57.6687,57.4448,57.6477,183947.0
2016-06-13 09:50:00,82.41,82.55,82.36,82.37,201788.0,57.6547,57.7527,57.6197,57.6267,201788.0
2016-06-13 10:00:00,82.39,82.52,82.08,82.12,145358.0,57.6407,57.7317,57.4239,57.4518,145358.0
2016-06-13 10:10:00,82.11,82.35,82.1,82.27,86661.0,57.4448,57.6127,57.4378,57.5568,86661.0
2016-06-13 10:20:00,82.26,82.61,82.22,82.59,157518.0,57.5498,57.7946,57.5218,57.7807,157518.0
2016-06-13 10:30:00,82.6,82.8,82.56,82.72,148023.0,57.7877,57.9276,57.7597,57.8716,148023.0
2016-06-13 10:40:00,82.72,82.83,82.6,82.67,138621.0,57.8716,57.9486,57.7877,57.8366,138621.0
2016-06-13 10:50:00,82.67,82.84,82.66,82.74,97612.0,57.8366,57.9556,57.8296,57.8856,97612.0
2016-06-13 11:00:00,82.74,82.8,82.67,82.71,115028.0,57.8856,57.9276,57.8366,57.8646,115028.0
2016-06-13 11:10:00,82.72,82.76,82.59,82.66,68445.0,57.8716,57.8996,57.7807,57.8296,68445.0
2016-06-13 11:20:00,82.66,82.74,82.6,82.71,87693.0,57.8296,57.8856,57.7877,57.8646,87693.0
2016-06-13 11:30:00,82.71,82.72,82.62,82.66,127519.0,57.8646,57.8716,57.8016,57.8296,127519.0
2016-06-13 11:40:00,82.66,82.86,82.66,82.85,88939.0,57.8296,57.9695,57.8296,57.9626,88939.0
2016-06-13 11:50:00,82.84,82.85,82.65,82.75,111917.0,57.9556,57.9626,57.8226,57.8926,111917.0
2016-06-13 12:00:00,82.75,83.0,82.74,82.98,176829.0,57.8926,58.0675,57.8856,58.0535,176829.0
2016-06-13 12:10:00,82.98,83.19,82.97,83.18,150544.0,58.0535,58.2004,58.0465,58.1934,150544.0
2016-06-13 12:20:00,83.18,83.45,83.18,83.25,170388.0,58.1934,58.3823,58.1934,58.2424,170388.0
2016-06-13 12:30:00,83.23,83.25,83.15,83.18,88437.0,58.2284,58.2424,58.1724,58.1934,88437.0
2016-06-13 12:40:00,83.18,83.44,83.18,83.44,120879.0,58.1934,58.3753,58.1934,58.3753,120879.0
2016-06-13 12:50:00,83.45,83.54,83.34,83.41,165135.0,58.3823,58.4453,58.3054,58.3543,165135.0
2016-06-13 13:00:00,83.41,83.43,83.09,83.12,124489.0,58.3543,58.3683,58.1305,58.1514,124489.0
2016-06-13 13:10:00,83.12,83.4,83.11,83.33,150857.0,58.1514,58.3473,58.1445,58.2984,150857.0
2016-06-13 13:20:00,83.34,83.72,83.33,83.49,177599.0,58.3054,58.5712,58.2984,58.4103,177599.0
2016-06-13 13:30:00,83.49,83.51,83.34,83.4,173630.0,58.4103,58.4243,58.3054,58.3473,173630.0
2016-06-13 13:40:00,83.4,83.74,83.39,83.56,121537.0,58.3473,58.5852,58.3403,58.4593,121537.0
2016-06-13 13:50:00,83.56,83.57,83.25,83.29,119994.0,58.4593,58.4663,58.2424,58.2704,119994.0
2016-06-13 14:00:00,83.3,83.34,83.18,83.28,145044.0,58.2774,58.3054,58.1934,58.2634,145044.0
2016-06-13 14:10:00,83.29,83.45,83.24,83.31,113097.0,58.2704,58.3823,58.2354,58.2844,113097.0
2016-06-13 14:20:00,83.31,83.43,83.23,83.42,109112.0,58.2844,58.3683,58.2284,58.3613,109112.0
2016-06-13 14:30:00,83.41,83.63,83.36,83.59,120242.0,58.3543,58.5082,58.3194,58.4803,120242.0
2016-06-13 14:40:00,83.6,83.73,83.58,83.71,125926.0,58.4873,58.5782,58.4733,58.5642,125926.0
2016-06-13 14:50:00,83.72,84.03,83.67,83.9,265659.0,58.5712,58.7881,58.5362,58.6971,265659.0
2016-06-13 15:00:00,83.92,83.92,83.5,83.54,200212.0,58.7111,58.7111,58.4173,58.4453,200212.0
2016-06-13 15:10:00,83.54,83.68,83.52,83.65,144799.0,58.4453,58.5432,58.4313,58.5222,144799.0
2016-06-13 15:20:00,83.65,83.98,83.65,83.88,226879.0,58.5222,58.7531,58.5222,58.6831,226879.0
2016-06-13 15:30:00,83.89,83.93,83.72,83.92,608595.0,58.6901,58.7181,58.5712,58.7111,608595.0
2016-06-13 15:40:00,83.92,84.38,83.9,84.38,578563.0,58.7111,59.033,58.6971,59.033,578563.0
2016-06-13 15:50:00,84.37,84.45,84.2,84.37,1006738.0,59.026,59.0819,58.907,59.026,1006738.0
2016-06-14 09:30:00,83.89,84.0,83.52,83.73,246836.0,58.6901,58.7671,58.4313,58.5782,246836.0
2016-06-14 09:40:00,83.72,83.75,83.28,83.38,159881.0,58.5712,58.5922,58.2634,58.3333,159881.0
2016-06-14 09:50:00,83.38,83.76,83.35,83.52,184499.0,58.3333,58.5992,58.3124,58.4313,184499.0
2016-06-14 10:00:00,83.52,83.58,83.31,83.35,156594.0,58.4313,58.4733,58.2844,58.3124,156594.0
2016-06-14 10:10:00,83.36,83.48,83.29,83.33,133298.0,58.3194,58.4033,58.2704,58.2984,133298.0
2016-06-14 10:20:00,83.33,83.34,83.12,83.25,176696.0,58.2984,58.3054,58.1514,58.2424,176696.0
2016-06-14 10:30:00,83.25,83.27,82.94,83.07,140916.0,58.2424,58.2564,58.0255,58.1165,140916.0
2016-06-14 10:40:00,83.08,83.25,82.92,83.05,170678.0,58.1235,58.2424,58.0115,58.1025,170678.0
2016-06-14 10:50:00,83.05,83.12,82.65,82.93,190773.0,58.1025,58.1514,57.8226,58.0185,190773.0
2016-06-14 11:00:00,82.92,83.05,82.79,83.05,219362.0,58.0115,58.1025,57.9206,58.1025,219362.0
2016-06-14 11:10:00,83.05,83.3,82.9,83.0,210843.0,58.1025,58.2774,57.9975,58.0675,210843.0
2016-06-14 11:20:00,83.0,83.2,82.93,83.03,216722.0,58.0675,58.2074,58.0185,58.0885,216722.0
2016-06-14 11:30:00,83.04,83.35,82.93,83.34,118077.0,58.0955,58.3124,58.0185,58.3054,118077.0
2016-06-14 11:40:00,83.34,83.54,83.27,83.51,125957.0,58.3054,58.4453,58.2564,58.4243,125957.0
2016-06-14 11:50:00,83.51,83.64,83.47,83.51,88646.0,58.4243,58.5152,58.3963,58.4243,88646.0
2016-06-14 12:00:00,83.52,83.62,83.47,83.56,77695.0,58.4313,58.5013,58.3963,58.4593,77695.0
2016-06-14 12:10:00,83.56,83.94,83.54,83.94,101729.0,58.4593,58.7251,58.4453,58.7251,101729.0
2016-06-14 12:20:00,83.94,84.22,83.9,84.22,118056.0,58.7251,58.921,58.6971,58.921,118056.0
2016-06-14 12:30:00,84.21,84.27,84.06,84.08,116570.0,58.914,58.956,58.8091,58.8231,116570.0
2016-06-14 12:40:00,84.09,84.11,83.89,84.06,73135.0,58.8301,58.8441,58.6901,58.8091,73135.0
2016-06-14 12:50:00,84.05,84.08,83.86,83.9,99763.0,58.8021,58.8231,58.6692,58.6971,99763.0
2016-06-14 13:00:00,83.89,83.91,83.67,83.71,98040.0,58.6901,58.7041,58.5362,58.5642,98040.0
2016-06-14 13:10:00,83.72,83.76,83.64,83.7,126465.0,58.5712,58.5992,58.5152,58.5572,126465.0
2016-06-14 13:20:00,83.7,83.8,83.63,83.73,130146.0,58.5572,58.6272,58.5082,58.5782,130146.0
2016-06-14 13:30:00,83.72,83.79,83.68,83.68,82842.0,58.5712,58.6202,58.5432,58.5432,82842.0
2016-06-14 13:40:00,83.67,83.83,83.59,83.74,81046.0,58.5362,58.6482,58.4803,58.5852,81046.0
2016-06-14 13:50:00,83.73,83.77,83.68,83.74,69268.0,58.5782,58.6062,58.5432,58.5852,69268.0
2016-06-14 14:00:00,83.74,83.87,83.69,83.85,76788.0,58.5852,58.6762,58.5502,58.6622,76788.0
2016-06-14 14:10:00,83.86,84.05,83.84,83.96,105772.0,58.6692,58.8021,58.6552,58.7391,105772.0
2016-06-14 14:20:00,83.96,84.01,83.91,84.01,95910.0,58.7391,58.7741,58.7041,58.7741,95910.0
2016-06-14 14:30:00,84.0,84.0,83.81,83.97,81464.0,58.7671,58.7671,58.6342,58.7461,81464.0
2016-06-14 14:40:00,83.97,84.06,83.9,83.96,107384.0,58.7461,58.8091,58.6971,58.7391,107384.0
2016-06-14 14:50:00,83.94,83.97,83.77,83.86,88556.0,58.7251,58.7461,58.6062,58.6692,88556.0
2016-06-14 15:00:00,83.86,84.08,83.69,83.98,144189.0,58.6692,58.8231,58.5502,58.7531,144189.0
2016-06-14 15:10:00,83.97,84.26,83.96,84.19,153267.0,58.7461,58.949,58.7391,58.9,153267.0
2016-06-14 15:20:00,84.19,84.33,84.11,84.29,160577.0,58.9,58.998,58.8441,58.97,160577.0
2016-06-14 15:30:00,84.29,84.32,84.1,84.25,202805.0,58.97,58.991,58.8371,58.942,202805.0
2016-06-14 15:40:00,84.25,84.44,84.16,84.19,313319.0,58.942,59.0749,58.879,58.9,313319.0
2016-06-14 15:50:00,84.18,84.4,84.18,84.33,448285.0,58.893,59.0469,58.893,58.998,448285.0
2016-06-15 09:30:00,84.23,84.74,84.07,84.74,107575.0,58.928,59.2848,58.8161,59.2848,107575.0
2016-06-15 09:40:00,84.75,84.89,84.55,84.59,71573.0,59.2918,59.3898,59.1519,59.1799,71573.0
2016-06-15 09:50:00,84.6,84.75,84.41,84.59,81446.0,59.1869,59.2918,59.0539,59.1799,81446.0
2016-06-15 10:00:00,84.59,84.65,84.17,84.17,105171.0,59.1799,59.2218,58.886,58.886,105171.0
2016-06-15 10:10:00,84.16,84.16,83.79,83.8,139467.0,58.879,58.879,58.6202,58.6272,139467.0
2016-06-15 10:20:00,83.79,83.81,83.45,83.63,238350.0,58.6202,58.6342,58.3823,58.5082,238350.0
2016-06-15 10:30:00,83.64,83.91,83.58,83.58,167342.0,58.5152,58.7041,58.4733,58.4733,167342.0
2016-06-15 10:40:00,83.58,83.78,83.46,83.72,91520.0,58.4733,58.6132,58.3893,58.5712,91520.0
2016-06-15 10:50:00,83.75,83.81,83.71,83.71,274967.0,58.5922,58.6342,58.5642,58.5642,274967.0
2016-06-15 11:00:00,83.7,83.95,83.7,83.92,205425.0,58.5572,58.7321,58.5572,58.7111,205425.0
2016-06-15 11:10:00,83.92,83.93,83.38,83.42,115316.0,58.7111,58.7181,58.3333,58.3613,115316.0
2016-06-15 11:20:00,83.42,83.44,83.09,83.12,129886.0,58.3613,58.3753,58.1305,58.1514,129886.0
2016-06-15 11:30:00,83.12,83.39,83.1,83.39,103531.0,58.1514,58.3403,58.1375,58.3403,103531.0
2016-06-15 11:40:00,83.39,83.46,83.3,83.37,82671.0,58.3403,58.3893,58.2774,58.3263,82671.0
2016-06-15 11:50:00,83.37,83.44,83.2,83.22,41894.0,58.3263,58.3753,58.2074,58.2214,41894.0
2016-06-15 12:00:00,83.22,83.32,83.2,83.21,48708.0,58.2214,58.2914,58.2074,58.2144,48708.0
2016-06-15 12:10:00,83.2,83.26,83.18,83.25,40510.0,58.2074,58.2494,58.1934,58.2424,40510.0
2016-06-15 12:20:00,83.26,83.35,83.26,83.34,42431.0,58.2494,58.3124,58.2494,58.3054,42431.0
2016-06-15 12:30:00,83.35,83.44,83.34,83.38,51915.0,58.3124,58.3753,58.3054,58.3333,51915.0
2016-06-15 12:40:00,83.38,83.41,83.34,83.36,53287.0,58.3333,58.3543,58.3054,58.3194,53287.0
2016-06-15 12:50:00,83.37,83.37,83.17,83.18,68040.0,58.3263,58.3263,58.1864,58.1934,68040.0
2016-06-15 13:00:00,83.17,83.28,83.17,83.22,43172.0,58.1864,58.2634,58.1864,58.2214,43172.0
2016-06-15 13:10:00,83.24,83.3,83.21,83.22,49139.0,58.2354,58.2774,58.2144,58.2214,49139.0
2016-06-15 13:20:00,83.21,83.4,83.2,83.4,74478.0,58.2144,58.3473,58.2074,58.3473,74478.0
2016-06-15 13:30:00,83.4,83.44,83.32,83.44,59510.0,58.3473,58.3753,58.2914,58.3753,59510.0
2016-06-15 13:40:00,83.44,83.5,83.31,83.34,80436.0,58.3753,58.4173,58.2844,58.3054,80436.0
2016-06-15 13:50:00,83.34,83.46,83.27,83.4,66784.0,58.3054,58.3893,58.2564,58.3473,66784.0
2016-06-15 14:00:00,83.4,83.6,83.29,83.3,124035.0,58.3473,58.4873,58.2704,58.2774,124035.0
2016-06-15 14:10:00,83.33,83.48,83.3,83.44,104739.0,58.2984,58.4033,58.2774,58.3753,104739.0
2016-06-15 14:20:00,83.45,83.49,83.32,83.39,115016.0,58.3823,58.4103,58.2914,58.3403,115016.0
2016-06-15 14:30:00,83.39,83.55,83.3,83.51,122240.0,58.3403,58.4523,58.2774,58.4243,122240.0
2016-06-15 14:40:00,83.5,83.81,83.47,83.78,125768.0,58.4173,58.6342,58.3963,58.6132,125768.0
2016-06-15 14:50:00,83.78,83.9,83.69,83.88,95704.0,58.6132,58.6971,58.5502,58.6831,95704.0
2016-06-15 15:00:00,83.87,83.9,83.78,83.79,89174.0,58.6762,58.6971,58.6132,58.6202,89174.0
2016-06-15 15:10:00,83.78,83.8,83.63,83.66,78591.0,58.6132,58.6272,58.5082,58.5292,78591.0
2016-06-15 15:20:00,83.67,83.81,83.64,83.66,78325.0,58.5362,58.6342,58.5152,58.5292,78325.0
2016-06-15 15:30:00,83.67,83.69,83.4,83.41,126405.0,58.5362,58.5502,58.3473,58.3543,126405.0
2016-06-15 15:40:00,83.41,83.46,83.18,83.19,136037.0,58.3543,58.3893,58.1934,58.2004,136037.0
2016-06-15 15:50:00,83.18,83.28,83.12,83.21,281716.0,58.1934,58.2634,58.1514,58.2144,281716.0
2016-06-16 09:30:00,82.0,82.31,81.33,82.28,307858.0,57.3679,57.5848,56.8991,57.5638,307858.0
2016-06-16 09:40:00,82.24,82.51,82.11,82.51,145636.0,57.5358,57.7247,57.4448,57.7247,145636.0
2016-06-16 09:50:00,82.49,82.95,82.41,82.9,105583.0,57.7107,58.0325,57.6547,57.9975,105583.0
2016-06-16 10:00:00,82.87,82.93,82.65,82.72,108018.0,57.9765,58.0185,57.8226,57.8716,108018.0
2016-06-16 10:10:00,82.72,82.86,82.42,82.44,123136.0,57.8716,57.9695,57.6617,57.6757,123136.0
2016-06-16 10:20:00,82.43,82.5,82.31,82.39,65300.0,57.6687,57.7177,57.5848,57.6407,65300.0
2016-06-16 10:30:00,82.38,82.54,82.36,82.46,74744.0,57.6337,57.7457,57.6197,57.6897,74744.0
2016-06-16 10:40:00,82.44,82.62,82.43,82.6,61295.0,57.6757,57.8016,57.6687,57.7877,61295.0
2016-06-16 10:50:00,82.59,82.61,82.38,82.43,58280.0,57.7807,57.7946,57.6337,57.6687,58280.0
2016-06-16 11:00:00,82.43,82.47,82.3,82.33,76283.0,57.6687,57.6967,57.5778,57.5988,76283.0
2016-06-16 11:10:00,82.32,82.47,82.24,82.28,60055.0,57.5918,57.6967,57.5358,57.5638,60055.0
2016-06-16 11:20:00,82.26,82.73,82.26,82.73,45194.0,57.5498,57.8786,57.5498,57.8786,45194.0
2016-06-16 11:30:00,82.72,82.78,82.52,82.66,66381.0,57.8716,57.9136,57.7317,57.8296,66381.0
2016-06-16 11:40:00,82.68,82.71,82.58,82.71,36942.0,57.8436,57.8646,57.7737,57.8646,36942.0
2016-06-16 11:50:00,82.7,82.73,82.56,82.66,40395.0,57.8576,57.8786,57.7597,57.8296,40395.0
2016-06-16 12:00:00,82.65,82.68,82.56,82.62,50582.0,57.8226,57.8436,57.7597,57.8016,50582.0
2016-06-16 12:10:00,82.64,82.86,82.55,82.86,52223.0,57.8156,57.9695,57.7527,57.9695,52223.0
2016-06-16 12:20:00,82.85,83.13,82.84,83.01,57022.0,57.9626,58.1584,57.9556,58.0745,57022.0
2016-06-16 12:30:00,83.0,83.16,82.94,83.15,39967.0,58.0675,58.1794,58.0255,58.1724,39967.0
2016-06-16 12:40:00,83.11,83.33,83.08,83.16,39802.0,58.1445,58.2984,58.1235,58.1794,39802.0
2016-06-16 12:50:00,83.16,83.2,83.01,83.05,53169.0,58.1794,58.2074,58.0745,58.1025,53169.0
2016-06-16 13:00:00,83.06,83.21,83.0,83.06,23565.0,58.1095,58.2144,58.0675,58.1095,23565.0
2016-06-16 13:10:00,83.06,83.13,82.99,83.05,36203.0,58.1095,58.1584,58.0605,58.1025,36203.0
2016-06-16 13:20:00,83.06,83.1,82.95,83.01,43885.0,58.1095,58.1375,58.0325,58.0745,43885.0
2016-06-16 13:30:00,83.01,83.08,82.94,83.04,48547.0,58.0745,58.1235,58.0255,58.0955,48547.0
2016-06-16 13:40:00,83.04,83.06,82.91,83.03,28445.0,58.0955,58.1095,58.0045,58.0885,28445.0
2016-06-16 13:50:00,83.01,83.03,82.88,82.9,38380.0,58.0745,58.0885,57.9835,57.9975,38380.0
2016-06-16 14:00:00,82.9,83.03,82.87,82.94,54269.0,57.9975,58.0885,57.9765,58.0255,54269.0
2016-06-16 14:10:00,82.93,83.14,82.92,83.08,45169.0,58.0185,58.1654,58.0115,58.1235,45169.0
2016-06-16 14:20:00,83.09,83.09,82.94,82.98,48826.0,58.1305,58.1305,58.0255,58.0535,48826.0
2016-06-16 14:30:00,83.0,83.03,82.93,83.0,46272.0,58.0675,58.0885,58.0185,58.0675,46272.0
2016-06-16 14:40:00,83.0,83.09,82.99,83.07,25426.0,58.0675,58.1305,58.0605,58.1165,25426.0
2016-06-16 14:50:00,83.06,83.19,83.02,83.03,38864.0,58.1095,58.2004,58.0815,58.0885,38864.0
2016-06-16 15:00:00,83.04,83.15,83.04,83.11,29133.0,58.0955,58.1724,58.0955,58.1445,29133.0
2016-06-16 15:10:00,83.12,83.26,83.09,83.2,38300.0,58.1514,58.2494,58.1305,58.2074,38300.0
2016-06-16 15:20:00,83.2,83.25,83.11,83.16,76074.0,58.2074,58.2424,58.1445,58.1794,76074.0
2016-06-16 15:30:00,83.16,83.2,83.05,83.08,105380.0,58.1794,58.2074,58.1025,58.1235,105380.0
2016-06-16 15:40:00,83.08,83.12,83.02,83.05,179681.0,58.1235,58.1514,58.0815,58.1025,179681.0
2016-06-16 15:50:00,83.06,83.15,83.02,83.12,378537.0,58.1095,58.1724,58.0815,58.1514,378537.0
2016-06-17 09:30:00,83.52,83.56,82.77,83.09,1290981.0,58.4313,58.4593,57.9066,58.1305,1290981.0
2016-06-17 09:40:00,83.01,83.28,82.89,82.92,63118.0,58.0745,58.2634,57.9905,58.0115,63118.0
2016-06-17 09:50:00,82.91,82.92,82.68,82.84,45727.0,58.0045,58.0115,57.8436,57.9556,45727.0
2016-06-17 10:00:00,82.85,82.93,82.76,82.93,47802.0,57.9626,58.0185,57.8996,58.0185,47802.0
2016-06-17 10:10:00,82.91,83.04,82.9,83.02,39307.0,58.0045,58.0955,57.9975,58.0815,39307.0
2016-06-17 10:20:00,83.01,83.05,82.62,82.63,74221.0,58.0745,58.1025,57.8016,57.8086,74221.0
2016-06-17 10:30:00,82.62,82.64,82.41,82.44,111630.0,57.8016,57.8156,57.6547,57.6757,111630.0
2016-06-17 10:40:00,82.44,82.49,82.35,82.39,134069.0,57.6757,57.7107,57.6127,57.6407,134069.0
2016-06-17 10:50:00,82.4,82.42,82.1,82.11,148503.0,57.6477,57.6617,57.4378,57.4448,148503.0
2016-06-17 11:00:00,82.11,82.11,81.82,81.91,156734.0,57.4448,57.4448,57.242,57.3049,156734.0
2016-06-17 11:10:00,81.92,82.03,81.84,82.02,78252.0,57.3119,57.3889,57.2559,57.3819,78252.0
2016-06-17 11:20:00,82.02,82.07,81.82,81.82,71816.0,57.3819,57.4169,57.242,57.242,71816.0
2016-06-17 11:30:00,81.82,81.95,81.79,81.88,61864.0,57.242,57.3329,57.221,57.2839,61864.0
2016-06-17 11:40:00,81.88,81.97,81.8,81.83,51474.0,57.2839,57.3469,57.228,57.249,51474.0
2016-06-17 11:50:00,81.84,82.01,81.83,81.86,83786.0,57.2559,57.3749,57.249,57.2699,83786.0
2016-06-17 12:00:00,81.86,82.18,81.85,82.16,62643.0,57.2699,57.4938,57.2629,57.4798,62643.0
2016-06-17 12:10:00,82.22,82.26,82.09,82.19,62326.0,57.5218,57.5498,57.4309,57.5008,62326.0
2016-06-17 12:20:00,82.19,82.29,82.14,82.28,48636.0,57.5008,57.5708,57.4658,57.5638,48636.0
2016-06-17 12:30:00,82.28,82.34,82.19,82.24,39167.0,57.5638,57.6058,57.5008,57.5358,39167.0
2016-06-17 12:40:00,82.24,82.32,82.19,82.32,64769.0,57.5358,57.5918,57.5008,57.5918,64769.0
2016-06-17 12:50:00,82.33,82.4,82.29,82.39,36517.0,57.5988,57.6477,57.5708,57.6407,36517.0
2016-06-17 13:00:00,82.38,82.48,82.27,82.48,48823.0,57.6337,57.7037,57.5568,57.7037,48823.0
2016-06-17 13:10:00,82.48,82.7,82.45,82.69,49695.0,57.7037,57.8576,57.6827,57.8506,49695.0
2016-06-17 13:20:00,82.69,82.79,82.64,82.66,51185.0,57.8506,57.9206,57.8156,57.8296,51185.0
2016-06-17 13:30:00,82.66,82.68,82.55,82.59,41875.0,57.8296,57.8436,57.7527,57.7807,41875.0
2016-06-17 13:40:00,82.61,82.69,82.59,82.67,35875.0,57.7946,57.8506,57.7807,57.8366,35875.0
2016-06-17 13:50:00,82.67,82.72,82.61,82.69,44858.0,57.8366,57.8716,57.7946,57.8506,44858.0
2016-06-17 14:00:00,82.68,82.74,82.53,82.57,40339.0,57.8436,57.8856,57.7387,57.7667,40339.0
2016-06-17 14:10:00,82.58,82.64,82.47,82.47,62572.0,57.7737,57.8156,57.6967,57.6967,62572.0
2016-06-17 14:20:00,82.46,82.49,82.33,82.36,90567.0,57.6897,57.7107,57.5988,57.6197,90567.0
2016-06-17 14:30:00,82.36,82.59,82.34,82.58,54259.0,57.6197,57.7807,57.6058,57.7737,54259.0
2016-06-17 14:40:00,82.59,82.68,82.5,82.57,60793.0,57.7807,57.8436,57.7177,57.7667,60793.0
2016-06-17 14:50:00,82.58,82.61,82.49,82.53,49798.0,57.7737,57.7946,57.7107,57.7387,49798.0
2016-06-17 15:00:00,82.52,82.58,82.47,82.54,78359.0,57.7317,57.7737,57.6967,57.7457,78359.0
2016-06-17 15:10:00,82.53,82.56,82.46,82.49,70380.0,57.7387,57.7597,57.6897,57.7107,70380.0
2016-06-17 15:20:00,82.5,82.59,82.47,82.56,61518.0,57.7177,57.7807,57.6967,57.7597,61518.0
2016-06-17 15:30:00,82.56,82.59,82.52,82.55,85817.0,57.7597,57.7807,57.7317,57.7527,85817.0
2016-06-17 15:40:00,82.56,82.63,82.48,82.62,146125.0,57.7597,57.8086,57.7037,57.8016,146125.0
2016-06-17 15:50:00,82.63,82.73,82.61,82.65,385125.0,57.8086,57.8786,57.7946,57.8226,385125.0
2016-06-20 09:30:00,83.37,84.42,83.37,84.26,142372.0,58.3263,59.0609,58.3263,58.949,142372.0
2016-06-20 09:40:00,84.26,84.46,84.17,84.19,118333.0,58.949,59.0889,58.886,58.9,118333.0
2016-06-20 09:50:00,84.19,84.31,83.93,84.08,137703.0,58.9,58.984,58.7181,58.8231,137703.0
2016-06-20 10:00:00,84.09,84.1,83.6,83.63,138688.0,58.8301,58.8371,58.4873,58.5082,138688.0
2016-06-20 10:10:00,83.64,83.72,83.53,83.53,69553.0,58.5152,58.5712,58.4383,58.4383,69553.0
2016-06-20 10:20:00,83.53,83.54,83.32,83.38,117464.0,58.4383,58.4453,58.2914,58.3333,117464.0
2016-06-20 10:30:00,83.38,83.55,83.35,83.4,73303.0,58.3333,58.4523,58.3124,58.3473,73303.0
2016-06-20 10:40:00,83.39,83.54,83.28,83.29,56762.0,58.3403,58.4453,58.2634,58.2704,56762.0
2016-06-20 10:50:00,83.3,83.31,83.14,83.3,73894.0,58.2774,58.2844,58.1654,58.2774,73894.0
2016-06-20 11:00:00,83.29,83.38,83.21,83.34,76833.0,58.2704,58.3333,58.2144,58.3054,76833.0
2016-06-20 11:10:00,83.35,83.52,83.34,83.38,64590.0,58.3124,58.4313,58.3054,58.3333,64590.0
2016-06-20 11:20:00,83.38,83.4,83.24,83.28,84021.0,58.3333,58.3473,58.2354,58.2634,84021.0
2016-06-20 11:30:00,83.29,83.36,83.24,83.3,70068.0,58.2704,58.3194,58.2354,58.2774,70068.0
2016-06-20 11:40:00,83.3,83.31,82.96,82.97,65999.0,58.2774,58.2844,58.0395,58.0465,65999.0
2016-06-20 11:50:00,82.97,83.1,82.88,82.91,121590.0,58.0465,58.1375,57.9835,58.0045,121590.0
2016-06-20 12:00:00,82.91,82.94,82.85,82.87,69072.0,58.0045,58.0255,57.9626,57.9765,69072.0
2016-06-20 12:10:00,82.88,82.99,82.77,82.96,275386.0,57.9835,58.0605,57.9066,58.0395,275386.0
2016-06-20 12:20:00,82.96,83.09,82.95,83.03,151671.0,58.0395,58.1305,58.0325,58.0885,151671.0
2016-06-20 12:30:00,83.03,83.2,83.02,83.19,51994.0,58.0885,58.2074,58.0815,58.2004,51994.0
2016-06-20 12:40:00,83.19,83.23,83.04,83.04,53261.0,58.2004,58.2284,58.0955,58.0955,53261.0
2016-06-20 12:50:00,83.05,83.18,83.0,83.14,49370.0,58.1025,58.1934,58.0675,58.1654,49370.0
2016-06-20 13:00:00,83.15,83.32,83.1,83.31,76708.0,58.1724,58.2914,58.1375,58.2844,76708.0
2016-06-20 13:10:00,83.3,83.31,83.04,83.09,59091.0,58.2774,58.2844,58.0955,58.1305,59091.0
2016-06-20 13:20:00,83.08,83.19,83.05,83.11,50831.0,58.1235,58.2004,58.1025,58.1445,50831.0
2016-06-20 13:30:00,83.11,83.25,83.1,83.24,57613.0,58.1445,58.2424,58.1375,58.2354,57613.0
2016-06-20 13:40:00,83.24,83.29,83.18,83.27,48766.0,58.2354,58.2704,58.1934,58.2564,48766.0
2016-06-20 13:50:00,83.27,83.27,83.16,83.16,63741.0,58.2564,58.2564,58.1794,58.1794,63741.0
2016-06-20 14:00:00,83.17,83.17,82.9,82.91,92723.0,58.1864,58.1864,57.9975,58.0045,92723.0
2016-06-20 14:10:00,82.91,83.05,82.9,83.04,86254.0,58.0045,58.1025,57.9975,58.0955,86254.0
2016-06-20 14:20:00,83.05,83.06,82.87,82.89,103061.0,58.1025,58.1095,57.9765,57.9905,103061.0
2016-06-20 14:30:00,82.89,83.03,82.87,82.97,77138.0,57.9905,58.0885,57.9765,58.0465,77138.0
2016-06-20 14:40:00,82.97,83.13,82.97,83.12,99639.0,58.0465,58.1584,58.0465,58.1514,99639.0
2016-06-20 14:50:00,83.12,83.22,83.11,83.19,84605.0,58.1514,58.2214,58.1445,58.2004,84605.0
2016-06-20 15:00:00,83.19,83.2,83.11,83.17,114037.0,58.2004,58.2074,58.1445,58.1864,114037.0
2016-06-20 15:10:00,83.17,83.21,83.05,83.11,86305.0,58.1864,58.2144,58.1025,58.1445,86305.0
2016-06-20 15:20:00,83.11,83.13,82.99,83.0,89317.0,58.1445,58.1584,58.0605,58.0675,89317.0
2016-06-20 15:30:00,83.0,83.07,82.95,82.95,126415.0,58.0675,58.1165,58.0325,58.0325,126415.0
2016-06-20 15:40:00,82.95,83.09,82.91,82.95,183642.0,58.0325,58.1305,58.0045,58.0325,183642.0
2016-06-20 15:50:00,82.95,83.02,82.86,82.93,414675.0,58.0325,58.0815,57.9695,58.0185,414675.0
2016-06-21 09:30:00,83.08,83.39,82.89,83.13,100336.0,58.1235,58.3403,57.9905,58.1584,100336.0
2016-06-21 09:40:00,83.08,83.29,82.89,82.96,88773.0,58.1235,58.2704,57.9905,58.0395,88773.0
2016-06-21 09:50:00,82.98,83.02,82.86,82.95,84876.0,58.0535,58.0815,57.9695,58.0325,84876.0
2016-06-21 10:00:00,82.95,83.07,82.88,83.05,69782.0,58.0325,58.1165,57.9835,58.1025,69782.0
2016-06-21 10:10:00,83.03,83.19,83.0,83.17,52037.0,58.0885,58.2004,58.0675,58.1864,52037.0
2016-06-21 10:20:00,83.18,83.31,83.0,83.26,81796.0,58.1934,58.2844,58.0675,58.2494,81796.0
2016-06-21 10:30:00,83.26,83.27,83.04,83.06,71895.0,58.2494,58.2564,58.0955,58.1095,71895.0
2016-06-21 10:40:00,83.06,83.14,83.02,83.05,73500.0,58.1095,58.1654,58.0815,58.1025,73500.0
2016-06-21 10:50:00,83.05,83.08,82.99,83.05,92186.0,58.1025,58.1235,58.0605,58.1025,92186.0
2016-06-21 11:00:00,83.05,83.25,83.03,83.17,60359.0,58.1025,58.2424,58.0885,58.1864,60359.0
2016-06-21 11:10:00,83.16,83.16,83.05,83.12,56937.0,58.1794,58.1794,58.1025,58.1514,56937.0
2016-06-21 11:20:00,83.13,83.16,83.05,83.08,40931.0,58.1584,58.1794,58.1025,58.1235,40931.0
2016-06-21 11:30:00,83.08,83.1,82.99,83.03,28320.0,58.1235,58.1375,58.0605,58.0885,28320.0
2016-06-21 11:40:00,83.02,83.1,83.0,83.08,42308.0,58.0815,58.1375,58.0675,58.1235,42308.0
2016-06-21 11:50:00,83.1,83.12,83.01,83.07,39505.0,58.1375,58.1514,58.0745,58.1165,39505.0
2016-06-21 12:00:00,83.07,83.12,83.04,83.08,60326.0,58.1165,58.1514,58.0955,58.1235,60326.0
2016-06-21 12:10:00,83.08,83.1,83.0,83.01,31799.0,58.1235,58.1375,58.0675,58.0745,31799.0
2016-06-21 12:20:00,83.0,83.12,82.99,83.11,24956.0,58.0675,58.1514,58.0605,58.1445,24956.0
2016-06-21 12:30:00,83.12,83.16,83.07,83.12,34845.0,58.1514,58.1794,58.1165,58.1514,34845.0
2016-06-21 12:40:00,83.12,83.12,83.03,83.03,23849.0,58.1514,58.1514,58.0885,58.0885,23849.0
2016-06-21 12:50:00,83.02,83.06,82.99,83.0,32291.0,58.0815,58.1095,58.0605,58.0675,32291.0
2016-06-21 13:00:00,83.01,83.09,82.99,83.04,34678.0,58.0745,58.1305,58.0605,58.0955,34678.0
2016-06-21 13:10:00,83.05,83.05,82.99,83.03,27627.0,58.1025,58.1025,58.0605,58.0885,27627.0
2016-06-21 13:20:00,83.03,83.03,82.98,83.02,53322.0,58.0885,58.0885,58.0535,58.0815,53322.0
2016-06-21 13:30:00,83.02,83.04,82.99,83.02,65551.0,58.0815,58.0955,58.0605,58.0815,65551.0
2016-06-21 13:40:00,83.01,83.06,82.99,83.02,38238.0,58.0745,58.1095,58.0605,58.0815,38238.0
2016-06-21 13:50:00,83.02,83.11,83.01,83.09,27612.0,58.0815,58.1445,58.0745,58.1305,27612.0
2016-06-21 14:00:00,83.09,83.09,83.0,83.05,39704.0,58.1305,58.1305,58.0675,58.1025,39704.0
2016-06-21 14:10:00,83.06,83.13,83.05,83.06,23474.0,58.1095,58.1584,58.1025,58.1095,23474.0
2016-06-21 14:20:00,83.05,83.07,83.0,83.01,25501.0,58.1025,58.1165,58.0675,58.0745,25501.0
2016-06-21 14:30:00,83.01,83.22,83.0,83.18,43957.0,58.0745,58.2214,58.0675,58.1934,43957.0
2016-06-21 14:40:00,83.19,83.19,83.05,83.1,31085.0,58.2004,58.2004,58.1025,58.1375,31085.0
2016-06-21 14:50:00,83.09,83.11,83.03,83.04,26693.0,58.1305,58.1445,58.0885,58.0955,26693.0
2016-06-21 15:00:00,83.05,83.06,82.99,83.01,73057.0,58.1025,58.1095,58.0605,58.0745,73057.0
2016-06-21 15:10:00,83.02,83.15,83.02,83.13,34032.0,58.0815,58.1724,58.0815,58.1584,34032.0
2016-06-21 15:20:00,83.14,83.21,83.08,83.16,120959.0,58.1654,58.2144,58.1235,58.1794,120959.0
2016-06-21 15:30:00,83.16,83.24,83.14,83.2,72165.0,58.1794,58.2354,58.1654,58.2074,72165.0
2016-06-21 15:40:00,83.2,83.2,83.07,83.12,110530.0,58.2074,58.2074,58.1165,58.1514,110530.0
2016-06-21 15:50:00,83.13,83.22,83.09,83.2,382985.0,58.1584,58.2214,58.1305,58.2074,382985.0
2016-06-22 09:30:00,82.95,83.21,82.9,83.1,75004.0,58.0325,58.2144,57.9975,58.1375,75004.0
2016-06-22 09:40:00,83.09,83.31,83.06,83.11,31603.0,58.1305,58.2844,58.1095,58.1445,31603.0
2016-06-22 09:50:00,83.11,83.15,82.93,83.08,46358.0,58.1445,58.1724,58.0185,58.1235,46358.0
2016-06-22 10:00:00,83.07,83.18,83.05,83.15,39749.0,58.1165,58.1934,58.1025,58.1724,39749.0
2016-06-22 10:10:00,83.15,83.22,83.13,83.15,100435.0,58.1724,58.2214,58.1584,58.1724,100435.0
2016-06-22 10:20:00,83.15,83.26,83.13,83.25,169541.0,58.1724,58.2494,58.1584,58.2424,169541.0
2016-06-22 10:30:00,83.23,83.27,83.16,83.23,54616.0,58.2284,58.2564,58.1794,58.2284,54616.0
2016-06-22 10:40:00,83.22,83.47,83.22,83.27,53790.0,58.2214,58.3963,58.2214,58.2564,53790.0
2016-06-22 10:50:00,83.26,83.38,83.22,83.23,136178.0,58.2494,58.3333,58.2214,58.2284,136178.0
2016-06-22 11:00:00,83.23,83.24,83.08,83.15,87334.0,58.2284,58.2354,58.1235,58.1724,87334.0
2016-06-22 11:10:00,83.14,83.24,83.13,83.23,54266.0,58.1654,58.2354,58.1584,58.2284,54266.0
2016-06-22 11:20:00,83.25,83.28,83.19,83.19,57082.0,58.2424,58.2634,58.2004,58.2004,57082.0
2016-06-22 11:30:00,83.19,83.32,83.1,83.27,248253.0,58.2004,58.2914,58.1375,58.2564,248253.0
2016-06-22 11:40:00,83.28,83.4,83.24,83.33,71535.0,58.2634,58.3473,58.2354,58.2984,71535.0
2016-06-22 11:50:00,83.33,83.35,83.25,83.3,38775.0,58.2984,58.3124,58.2424,58.2774,38775.0
2016-06-22 12:00:00,83.3,83.33,83.23,83.31,38467.0,58.2774,58.2984,58.2284,58.2844,38467.0
2016-06-22 12:10:00,83.3,83.38,83.28,83.32,49516.0,58.2774,58.3333,58.2634,58.2914,49516.0
2016-06-22 12:20:00,83.31,83.32,83.11,83.15,50230.0,58.2844,58.2914,58.1445,58.1724,50230.0
2016-06-22 12:30:00,83.13,83.32,83.13,83.28,107061.0,58.1584,58.2914,58.1584,58.2634,107061.0
2016-06-22 12:40:00,83.28,83.36,83.26,83.28,74327.0,58.2634,58.3194,58.2494,58.2634,74327.0
2016-06-22 12:50:00,83.28,83.32,83.25,83.29,53161.0,58.2634,58.2914,58.2424,58.2704,53161.0
2016-06-22 13:00:00,83.29,83.32,83.17,83.22,88042.0,58.2704,58.2914,58.1864,58.2214,88042.0
2016-06-22 13:10:00,83.2,83.31,83.17,83.3,76834.0,58.2074,58.2844,58.1864,58.2774,76834.0
2016-06-22 13:20:00,83.3,83.37,83.27,83.3,54905.0,58.2774,58.3263,58.2564,58.2774,54905.0
2016-06-22 13:30:00,83.31,83.41,83.27,83.4,50499.0,58.2844,58.3543,58.2564,58.3473,50499.0
2016-06-22 13:40:00,83.4,83.47,83.36,83.41,61591.0,58.3473,58.3963,58.3194,58.3543,61591.0
2016-06-22 13:50:00,83.4,83.71,83.4,83.62,140880.0,58.3473,58.5642,58.3473,58.5013,140880.0
2016-06-22 14:00:00,83.62,83.63,83.5,83.51,58840.0,58.5013,58.5082,58.4173,58.4243,58840.0
2016-06-22 14:10:00,83.5,83.59,83.5,83.56,121393.0,58.4173,58.4803,58.4173,58.4593,121393.0
2016-06-22 14:20:00,83.56,83.59,83.51,83.59,74947.0,58.4593,58.4803,58.4243,58.4803,74947.0
2016-06-22 14:30:00,83.59,83.59,83.51,83.52,84129.0,58.4803,58.4803,58.4243,58.4313,84129.0
2016-06-22 14:40:00,83.51,83.55,83.49,83.54,161590.0,58.4243,58.4523,58.4103,58.4453,161590.0
2016-06-22 14:50:00,83.54,83.61,83.45,83.5,81380.0,58.4453,58.4943,58.3823,58.4173,81380.0
2016-06-22 15:00:00,83.49,83.6,83.46,83.5,74090.0,58.4103,58.4873,58.3893,58.4173,74090.0
2016-06-22 15:10:00,83.5,83.59,83.47,83.53,162802.0,58.4173,58.4803,58.3963,58.4383,162802.0
2016-06-22 15:20:00,83.53,83.53,83.45,83.52,79655.0,58.4383,58.4383,58.3823,58.4313,79655.0
2016-06-22 15:30:00,83.52,83.67,83.51,83.66,114690.0,58.4313,58.5362,58.4243,58.5292,114690.0
2016-06-22 15:40:00,83.67,83.76,83.62,83.75,198028.0,58.5362,58.5992,58.5013,58.5922,198028.0
2016-06-22 15:50:00,83.75,83.8,83.68,83.75,518268.0,58.5922,58.6272,58.5432,58.5922,518268.0
2016-06-23 09:30:00,84.3,84.6,84.23,84.41,135381.0,58.977,59.1869,58.928,59.0539,135381.0
2016-06-23 09:40:00,84.37,84.42,84.15,84.16,55341.0,59.026,59.0609,58.872,58.879,55341.0
2016-06-23 09:50:00,84.16,84.17,83.82,83.91,77715.0,58.879,58.886,58.6412,58.7041,77715.0
2016-06-23 10:00:00,83.91,83.98,83.71,83.75,155682.0,58.7041,58.7531,58.5642,58.5922,155682.0
2016-06-23 10:10:00,83.73,84.38,83.73,84.13,177698.0,58.5782,59.033,58.5782,58.8581,177698.0
2016-06-23 10:20:00,84.13,84.24,84.1,84.21,43883.0,58.8581,58.935,58.8371,58.914,43883.0
2016-06-23 10:30:00,84.22,84.33,84.21,84.25,63922.0,58.921,58.998,58.914,58.942,63922.0
2016-06-23 10:40:00,84.24,84.31,84.19,84.21,55776.0,58.935,58.984,58.9,58.914,55776.0
2016-06-23 10:50:00,84.22,84.36,84.2,84.28,55460.0,58.921,59.019,58.907,58.963,55460.0
2016-06-23 11:00:00,84.28,84.34,84.26,84.27,67867.0,58.963,59.005,58.949,58.956,67867.0
2016-06-23 11:10:00,84.27,84.36,84.25,84.32,65942.0,58.956,59.019,58.942,58.991,65942.0
2016-06-23 11:20:00,84.32,84.36,84.23,84.36,83189.0,58.991,59.019,58.928,59.019,83189.0
2016-06-23 11:30:00,84.34,84.48,84.33,84.34,66000.0,59.005,59.1029,58.998,59.005,66000.0
2016-06-23 11:40:00,84.33,84.36,84.17,84.23,52417.0,58.998,59.019,58.886,58.928,52417.0
2016-06-23 11:50:00,84.23,84.3,84.22,84.29,46131.0,58.928,58.977,58.921,58.97,46131.0
2016-06-23 12:00:00,84.28,84.4,84.28,84.38,41007.0,58.963,59.0469,58.963,59.033,41007.0
2016-06-23 12:10:00,84.38,84.4,84.31,84.38,72363.0,59.033,59.0469,58.984,59.033,72363.0
2016-06-23 12:20:00,84.38,84.48,84.36,84.45,45307.0,59.033,59.1029,59.019,59.0819,45307.0
2016-06-23 12:30:00,84.45,84.46,84.38,84.42,46757.0,59.0819,59.0889,59.033,59.0609,46757.0
2016-06-23 12:40:00,84.42,84.47,84.31,84.36,60680.0,59.0609,59.0959,58.984,59.019,60680.0
2016-06-23 12:50:00,84.36,84.4,84.35,84.37,28549.0,59.019,59.0469,59.012,59.026,28549.0
2016-06-23 13:00:00,84.36,84.41,84.35,84.39,44438.0,59.019,59.0539,59.012,59.04,44438.0
2016-06-23 13:10:00,84.4,84.4,84.31,84.36,38372.0,59.0469,59.0469,58.984,59.019,38372.0
2016-06-23 13:20:00,84.36,84.4,84.32,84.4,39793.0,59.019,59.0469,58.991,59.0469,39793.0
2016-06-23 13:30:00,84.39,84.44,84.39,84.42,52657.0,59.04,59.0749,59.04,59.0609,52657.0
2016-06-23 13:40:00,84.43,84.53,84.42,84.5,101483.0,59.0679,59.1379,59.0609,59.1169,101483.0
2016-06-23 13:50:00,84.5,84.59,84.49,84.59,73234.0,59.1169,59.1799,59.1099,59.1799,73234.0
2016-06-23 14:00:00,84.59,84.59,84.52,84.57,81536.0,59.1799,59.1799,59.1309,59.1659,81536.0
2016-06-23 14:10:00,84.58,84.72,84.57,84.71,95080.0,59.1729,59.2708,59.1659,59.2638,95080.0
2016-06-23 14:20:00,84.71,84.83,84.67,84.82,104222.0,59.2638,59.3478,59.2358,59.3408,104222.0
2016-06-23 14:30:00,84.82,84.83,84.75,84.79,97710.0,59.3408,59.3478,59.2918,59.3198,97710.0
2016-06-23 14:40:00,84.79,84.87,84.78,84.86,81073.0,59.3198,59.3758,59.3128,59.3688,81073.0
2016-06-23 14:50:00,84.86,84.95,84.83,84.85,99193.0,59.3688,59.4317,59.3478,59.3618,99193.0
2016-06-23 15:00:00,84.86,84.95,84.85,84.95,83013.0,59.3688,59.4317,59.3618,59.4317,83013.0
2016-06-23 15:10:00,84.95,84.95,84.87,84.88,71019.0,59.4317,59.4317,59.3758,59.3828,71019.0
2016-06-23 15:20:00,84.88,84.9,84.78,84.8,75442.0,59.3828,59.3968,59.3128,59.3268,75442.0
2016-06-23 15:30:00,84.79,84.83,84.65,84.7,150951.0,59.3198,59.3478,59.2218,59.2568,150951.0
2016-06-23 15:40:00,84.7,85.0,84.69,84.96,322738.0,59.2568,59.4667,59.2498,59.4387,322738.0
2016-06-23 15:50:00,84.97,85.09,84.97,85.06,471984.0,59.4457,59.5297,59.4457,59.5087,471984.0
2016-06-24 09:30:00,81.71,82.97,81.56,82.05,460666.0,57.165,58.0465,57.0601,57.4029,460666.0
2016-06-24 09:40:00,82.07,82.43,82.0,82.13,256440.0,57.4169,57.6687,57.3679,57.4588,256440.0
2016-06-24 09:50:00,82.1,82.42,81.94,81.99,526935.0,57.4378,57.6617,57.3259,57.3609,526935.0
2016-06-24 10:00:00,81.99,82.47,81.96,82.26,296754.0,57.3609,57.6967,57.3399,57.5498,296754.0
2016-06-24 10:10:00,82.27,82.28,81.86,81.89,320878.0,57.5568,57.5638,57.2699,57.2909,320878.0
2016-06-24 10:20:00,81.87,82.0,81.6,81.92,385611.0,57.2769,57.3679,57.088,57.3119,385611.0
2016-06-24 10:30:00,81.91,81.95,81.65,81.94,231425.0,57.3049,57.3329,57.123,57.3259,231425.0
2016-06-24 10:40:00,81.93,82.18,81.84,82.18,124126.0,57.3189,57.4938,57.2559,57.4938,124126.0
2016-06-24 10:50:00,82.2,82.42,82.07,82.08,189832.0,57.5078,57.6617,57.4169,57.4239,189832.0
2016-06-24 11:00:00,82.08,82.23,81.98,82.23,248765.0,57.4239,57.5288,57.3539,57.5288,248765.0
2016-06-24 11:10:00,82.23,82.24,81.95,82.08,130576.0,57.5288,57.5358,57.3329,57.4239,130576.0
2016-06-24 11:20:00,82.07,82.35,81.99,82.3,161213.0,57.4169,57.6127,57.3609,57.5778,161213.0
2016-06-24 11:30:00,82.3,82.31,82.15,82.25,128159.0,57.5778,57.5848,57.4728,57.5428,128159.0
2016-06-24 11:40:00,82.25,82.54,82.2,82.46,185797.0,57.5428,57.7457,57.5078,57.6897,185797.0
2016-06-24 11:50:00,82.47,82.53,82.42,82.51,140861.0,57.6967,57.7387,57.6617,57.7247,140861.0
2016-06-24 12:00:00,82.51,82.52,82.25,82.25,89690.0,57.7247,57.7317,57.5428,57.5428,89690.0
2016-06-24 12:10:00,82.25,82.29,82.17,82.21,108752.0,57.5428,57.5708,57.4868,57.5148,108752.0
2016-06-24 12:20:00,82.23,82.34,82.2,82.29,69187.0,57.5288,57.6058,57.5078,57.5708,69187.0
2016-06-24 12:30:00,82.29,82.32,82.1,82.14,73148.0,57.5708,57.5918,57.4378,57.4658,73148.0
2016-06-24 12:40:00,82.12,82.13,81.97,82.02,88375.0,57.4518,57.4588,57.3469,57.3819,88375.0
2016-06-24 12:50:00,82.01,82.14,82.0,82.12,104078.0,57.3749,57.4658,57.3679,57.4518,104078.0
2016-06-24 13:00:00,82.13,82.16,82.03,82.06,67074.0,57.4588,57.4798,57.3889,57.4099,67074.0
2016-06-24 13:10:00,82.07,82.21,82.04,82.15,70478.0,57.4169,57.5148,57.3959,57.4728,70478.0
2016-06-24 13:20:00,82.18,82.24,82.1,82.19,34601.0,57.4938,57.5358,57.4378,57.5008,34601.0
2016-06-24 13:30:00,82.2,82.29,82.15,82.19,52724.0,57.5078,57.5708,57.4728,57.5008,52724.0
2016-06-24 13:40:00,82.19,82.23,82.03,82.11,53933.0,57.5008,57.5288,57.3889,57.4448,53933.0
2016-06-24 13:50:00,82.11,82.16,82.0,82.03,64076.0,57.4448,57.4798,57.3679,57.3889,64076.0
2016-06-24 14:00:00,82.04,82.15,82.0,82.1,97081.0,57.3959,57.4728,57.3679,57.4378,97081.0
2016-06-24 14:10:00,82.11,82.28,82.09,82.26,98097.0,57.4448,57.5638,57.4309,57.5498,98097.0
2016-06-24 14:20:00,82.26,82.27,82.0,82.07,94079.0,57.5498,57.5568,57.3679,57.4169,94079.0
2016-06-24 14:30:00,82.05,82.06,81.85,82.0,145854.0,57.4029,57.4099,57.2629,57.3679,145854.0
2016-06-24 14:40:00,82.0,82.11,82.0,82.07,83963.0,57.3679,57.4448,57.3679,57.4169,83963.0
2016-06-24 14:50:00,82.08,82.29,82.0,82.15,73213.0,57.4239,57.5708,57.3679,57.4728,73213.0
2016-06-24 15:00:00,82.14,82.21,81.96,82.02,121178.0,57.4658,57.5148,57.3399,57.3819,121178.0
2016-06-24 15:10:00,82.01,82.02,81.54,81.58,139152.0,57.3749,57.3819,57.0461,57.0741,139152.0
2016-06-24 15:20:00,81.59,81.69,81.5,81.56,184518.0,57.081,57.151,57.0181,57.0601,184518.0
2016-06-24 15:30:00,81.55,81.95,81.52,81.62,279488.0,57.0531,57.3329,57.0321,57.102,279488.0
2016-06-24 15:40:00,81.62,81.88,81.6,81.86,314203.0,57.102,57.2839,57.088,57.2699,314203.0
2016-06-24 15:50:00,81.86,82.11,81.66,81.77,767931.0,57.2699,57.4448,57.13,57.207,767931.0
2016-06-27 09:30:00,80.94,81.36,80.39,80.4,251869.0,56.6263,56.9201,56.2415,56.2485,251869.0
2016-06-27 09:40:00,80.42,80.6,79.94,79.94,292090.0,56.2625,56.3884,55.9267,55.9267,292090.0
2016-06-27 09:50:00,79.97,80.54,79.93,80.46,164270.0,55.9477,56.3465,55.9197,56.2905,164270.0
2016-06-27 10:00:00,80.44,80.51,79.54,79.6,227462.0,56.2765,56.3255,55.6468,55.6888,227462.0
2016-06-27 10:10:00,79.59,79.7,79.44,79.65,266287.0,55.6818,55.7588,55.5769,55.7238,266287.0
2016-06-27 10:20:00,79.66,79.82,79.46,79.51,201122.0,55.7308,55.8427,55.5909,55.6259,201122.0
2016-06-27 10:30:00,79.52,79.68,79.37,79.61,195936.0,55.6329,55.7448,55.5279,55.6958,195936.0
2016-06-27 10:40:00,79.61,79.68,79.31,79.42,116728.0,55.6958,55.7448,55.4859,55.5629,116728.0
2016-06-27 10:50:00,79.42,79.49,79.26,79.36,131970.0,55.5629,55.6119,55.451,55.5209,131970.0
2016-06-27 11:00:00,79.36,79.59,79.33,79.5,103538.0,55.5209,55.6818,55.4999,55.6189,103538.0
2016-06-27 11:10:00,79.5,79.71,79.44,79.6,104789.0,55.6189,55.7658,55.5769,55.6888,104789.0
2016-06-27 11:20:00,79.59,79.83,79.44,79.8,100376.0,55.6818,55.8497,55.5769,55.8287,100376.0
2016-06-27 11:30:00,79.79,79.87,79.74,79.84,94021.0,55.8218,55.8777,55.7868,55.8567,94021.0
2016-06-27 11:40:00,79.86,79.93,79.8,79.83,86588.0,55.8707,55.9197,55.8287,55.8497,86588.0
2016-06-27 11:50:00,79.82,79.89,79.68,79.72,66102.0,55.8427,55.8917,55.7448,55.7728,66102.0
2016-06-27 12:00:00,79.74,79.81,79.65,79.75,52123.0,55.7868,55.8357,55.7238,55.7938,52123.0
2016-06-27 12:10:00,79.75,79.89,79.66,79.82,83604.0,55.7938,55.8917,55.7308,55.8427,83604.0
2016-06-27 12:20:00,79.79,79.94,79.75,79.84,64812.0,55.8218,55.9267,55.7938,55.8567,64812.0
2016-06-27 12:30:00,79.85,79.95,79.8,79.8,110374.0,55.8637,55.9337,55.8287,55.8287,110374.0
2016-06-27 12:40:00,79.79,79.79,79.55,79.56,101817.0,55.8218,55.8218,55.6538,55.6608,101817.0
2016-06-27 12:50:00,79.57,79.62,79.47,79.54,43081.0,55.6678,55.7028,55.5979,55.6468,43081.0
2016-06-27 13:00:00,79.54,79.62,79.43,79.43,55767.0,55.6468,55.7028,55.5699,55.5699,55767.0
2016-06-27 13:10:00,79.42,79.52,79.4,79.5,39974.0,55.5629,55.6329,55.5489,55.6189,39974.0
2016-06-27 13:20:00,79.49,79.64,79.45,79.48,53923.0,55.6119,55.7168,55.5839,55.6049,53923.0
2016-06-27 13:30:00,79.48,79.49,79.28,79.4,204565.0,55.6049,55.6119,55.465,55.5489,204565.0
2016-06-27 13:40:00,79.4,79.48,79.34,79.43,115305.0,55.5489,55.6049,55.5069,55.5699,115305.0
2016-06-27 13:50:00,79.44,79.56,79.38,79.49,59596.0,55.5769,55.6608,55.5349,55.6119,59596.0
2016-06-27 14:00:00,79.48,79.57,79.37,79.46,52405.0,55.6049,55.6678,55.5279,55.5909,52405.0
2016-06-27 14:10:00,79.45,79.54,79.21,79.27,63127.0,55.5839,55.6468,55.416,55.458,63127.0
2016-06-27 14:20:00,79.28,79.45,79.19,79.41,64553.0,55.465,55.5839,55.402,55.5559,64553.0
2016-06-27 14:30:00,79.41,79.43,79.28,79.32,69045.0,55.5559,55.5699,55.465,55.4929,69045.0
2016-06-27 14:40:00,79.32,79.39,79.22,79.26,118305.0,55.4929,55.5419,55.423,55.451,118305.0
2016-06-27 14:50:00,79.26,79.31,79.22,79.3,126039.0,55.451,55.4859,55.423,55.4789,126039.0
2016-06-27 15:00:00,79.31,79.36,79.23,79.26,99943.0,55.4859,55.5209,55.43,55.451,99943.0
2016-06-27 15:10:00,79.25,79.34,79.2,79.21,151610.0,55.444,55.5069,55.409,55.416,151610.0
2016-06-27 15:20:00,79.22,79.23,79.01,79.09,202906.0,55.423,55.43,55.2761,55.332,202906.0
2016-06-27 15:30:00,79.09,79.19,79.02,79.19,284823.0,55.332,55.402,55.2831,55.402,284823.0
2016-06-27 15:40:00,79.19,79.38,79.17,79.35,302744.0,55.402,55.5349,55.388,55.5139,302744.0
2016-06-27 15:50:00,79.34,79.41,79.29,79.39,590642.0,55.5069,55.5559,55.4719,55.5419,590642.0
2016-06-28 09:30:00,79.66,79.98,79.25,79.69,156221.0,55.7308,55.9547,55.444,55.7518,156221.0
2016-06-28 09:40:00,79.7,79.86,79.59,79.73,208322.0,55.7588,55.8707,55.6818,55.7798,208322.0
2016-06-28 09:50:00,79.76,79.84,79.66,79.8,137736.0,55.8008,55.8567,55.7308,55.8287,137736.0
2016-06-28 10:00:00,79.8,79.88,79.67,79.78,118914.0,55.8287,55.8847,55.7378,55.8148,118914.0
2016-06-28 10:10:00,79.79,79.88,79.69,79.78,110758.0,55.8218,55.8847,55.7518,55.8148,110758.0
2016-06-28 10:20:00,79.8,79.82,79.68,79.7,81394.0,55.8287,55.8427,55.7448,55.7588,81394.0
2016-06-28 10:30:00,79.7,79.76,79.48,79.48,163800.0,55.7588,55.8008,55.6049,55.6049,163800.0
2016-06-28 10:40:00,79.49,79.6,79.44,79.59,95748.0,55.6119,55.6888,55.5769,55.6818,95748.0
2016-06-28 10:50:00,79.59,79.65,79.49,79.5,66064.0,55.6818,55.7238,55.6119,55.6189,66064.0
2016-06-28 11:00:00,79.5,79.56,79.44,79.46,118372.0,55.6189,55.6608,55.5769,55.5909,118372.0
2016-06-28 11:10:00,79.46,79.47,79.32,79.4,135432.0,55.5909,55.5979,55.4929,55.5489,135432.0
2016-06-28 11:20:00,79.4,79.41,79.23,79.28,131931.0,55.5489,55.5559,55.43,55.465,131931.0
2016-06-28 11:30:00,79.29,79.4,79.24,79.38,103945.0,55.4719,55.5489,55.437,55.5349,103945.0
2016-06-28 11:40:00,79.38,79.51,79.35,79.48,53132.0,55.5349,55.6259,55.5139,55.6049,53132.0
2016-06-28 11:50:00,79.49,79.51,79.41,79.48,61205.0,55.6119,55.6259,55.5559,55.6049,61205.0
2016-06-28 12:00:00,79.49,79.55,79.48,79.5,83246.0,55.6119,55.6538,55.6049,55.6189,83246.0
2016-06-28 12:10:00,79.5,79.52,79.49,79.5,70679.0,55.6189,55.6329,55.6119,55.6189,70679.0
2016-06-28 12:20:00,79.49,79.52,79.48,79.48,84663.0,55.6119,55.6329,55.6049,55.6049,84663.0
2016-06-28 12:30:00,79.48,79.55,79.44,79.54,59298.0,55.6049,55.6538,55.5769,55.6468,59298.0
2016-06-28 12:40:00,79.55,79.6,79.48,79.51,61835.0,55.6538,55.6888,55.6049,55.6259,61835.0
2016-06-28 12:50:00,79.51,79.6,79.49,79.5,49814.0,55.6259,55.6888,55.6119,55.6189,49814.0
2016-06-28 13:00:00,79.5,79.51,79.28,79.3,72382.0,55.6189,55.6259,55.465,55.4789,72382.0
2016-06-28 13:10:00,79.29,79.32,79.19,79.23,71246.0,55.4719,55.4929,55.402,55.43,71246.0
2016-06-28 13:20:00,79.25,79.27,79.15,79.19,59907.0,55.444,55.458,55.374,55.402,59907.0
2016-06-28 13:30:00,79.19,79.23,79.15,79.23,68985.0,55.402,55.43,55.374,55.43,68985.0
2016-06-28 13:40:00,79.23,79.24,79.15,79.17,57423.0,55.43,55.437,55.374,55.388,57423.0
2016-06-28 13:50:00,79.16,79.18,79.15,79.16,66319.0,55.381,55.395,55.374,55.381,66319.0
2016-06-28 14:00:00,79.17,79.25,79.11,79.13,87346.0,55.388,55.444,55.346,55.36,87346.0
2016-06-28 14:10:00,79.13,79.16,79.03,79.07,57729.0,55.36,55.381,55.29,55.318,57729.0
2016-06-28 14:20:00,79.07,79.08,78.99,79.03,78426.0,55.318,55.325,55.2621,55.29,78426.0
2016-06-28 14:30:00,79.03,79.36,79.02,79.3,59494.0,55.29,55.5209,55.2831,55.4789,59494.0
2016-06-28 14:40:00,79.31,79.43,79.29,79.41,61738.0,55.4859,55.5699,55.4719,55.5559,61738.0
2016-06-28 14:50:00,79.4,79.68,79.39,79.58,75933.0,55.5489,55.7448,55.5419,55.6748,75933.0
2016-06-28 15:00:00,79.58,79.61,79.53,79.58,66014.0,55.6748,55.6958,55.6399,55.6748,66014.0
2016-06-28 15:10:00,79.58,79.79,79.58,79.62,85596.0,55.6748,55.8218,55.6748,55.7028,85596.0
2016-06-28 15:20:00,79.61,79.65,79.51,79.55,91462.0,55.6958,55.7238,55.6259,55.6538,91462.0
2016-06-28 15:30:00,79.55,79.63,79.49,79.59,117546.0,55.6538,55.7098,55.6119,55.6818,117546.0
2016-06-28 15:40:00,79.6,79.8,79.6,79.79,169717.0,55.6888,55.8287,55.6888,55.8218,169717.0
2016-06-28 15:50:00,79.81,79.9,79.68,79.88,336607.0,55.8357,55.8987,55.7448,55.8847,336607.0
2016-06-29 09:30:00,80.34,80.83,80.03,80.78,107736.0,56.2065,56.5493,55.9897,56.5144,107736.0
2016-06-29 09:40:00,80.81,81.27,80.79,81.2,239435.0,56.5354,56.8572,56.5214,56.8082,239435.0
2016-06-29 09:50:00,81.23,81.54,81.22,81.51,92683.0,56.8292,57.0461,56.8222,57.0251,92683.0
2016-06-29 10:00:00,81.5,81.96,81.48,81.96,175504.0,57.0181,57.3399,57.0041,57.3399,175504.0
2016-06-29 10:10:00,81.96,82.38,81.95,82.34,213909.0,57.3399,57.6337,57.3329,57.6058,213909.0
2016-06-29 10:20:00,82.34,82.55,82.34,82.48,159835.0,57.6058,57.7527,57.6058,57.7037,159835.0
2016-06-29 10:30:00,82.47,82.48,82.2,82.29,207302.0,57.6967,57.7037,57.5078,57.5708,207302.0
2016-06-29 10:40:00,82.3,82.48,82.28,82.44,134009.0,57.5778,57.7037,57.5638,57.6757,134009.0
2016-06-29 10:50:00,82.43,82.47,82.23,82.39,112740.0,57.6687,57.6967,57.5288,57.6407,112740.0
2016-06-29 11:00:00,82.4,82.5,82.38,82.4,118232.0,57.6477,57.7177,57.6337,57.6477,118232.0
2016-06-29 11:10:00,82.4,82.55,82.39,82.48,131647.0,57.6477,57.7527,57.6407,57.7037,131647.0
2016-06-29 11:20:00,82.49,82.58,82.49,82.57,94537.0,57.7107,57.7737,57.7107,57.7667,94537.0
2016-06-29 11:30:00,82.57,82.7,82.57,82.68,114805.0,57.7667,57.8576,57.7667,57.8436,114805.0
2016-06-29 11:40:00,82.69,82.85,82.68,82.8,121045.0,57.8506,57.9626,57.8436,57.9276,121045.0
2016-06-29 11:50:00,82.79,82.98,82.79,82.97,118027.0,57.9206,58.0535,57.9206,58.0465,118027.0
2016-06-29 12:00:00,82.96,83.06,82.91,83.05,94824.0,58.0395,58.1095,58.0045,58.1025,94824.0
2016-06-29 12:10:00,83.04,83.16,83.04,83.15,84865.0,58.0955,58.1794,58.0955,58.1724,84865.0
2016-06-29 12:20:00,83.15,83.22,82.95,82.95,58374.0,58.1724,58.2214,58.0325,58.0325,58374.0
2016-06-29 12:30:00,82.94,82.94,82.75,82.89,53864.0,58.0255,58.0255,57.8926,57.9905,53864.0
2016-06-29 12:40:00,82.89,82.89,82.76,82.8,45077.0,57.9905,57.9905,57.8996,57.9276,45077.0
2016-06-29 12:50:00,82.81,82.89,82.74,82.87,59735.0,57.9346,57.9905,57.8856,57.9765,59735.0
2016-06-29 13:00:00,82.87,82.9,82.72,82.72,68508.0,57.9765,57.9975,57.8716,57.8716,68508.0
2016-06-29 13:10:00,82.73,82.87,82.69,82.83,99691.0,57.8786,57.9765,57.8506,57.9486,99691.0
2016-06-29 13:20:00,82.83,82.85,82.72,82.73,60028.0,57.9486,57.9626,57.8716,57.8786,60028.0
2016-06-29 13:30:00,82.73,82.75,82.6,82.67,95250.0,57.8786,57.8926,57.7877,57.8366,95250.0
2016-06-29 13:40:00,82.67,82.74,82.65,82.65,72430.0,57.8366,57.8856,57.8226,57.8226,72430.0
2016-06-29 13:50:00,82.65,82.82,82.64,82.82,65994.0,57.8226,57.9416,57.8156,57.9416,65994.0
2016-06-29 14:00:00,82.82,82.96,82.73,82.96,81337.0,57.9416,58.0395,57.8786,58.0395,81337.0
2016-06-29 14:10:00,82.97,83.04,82.95,82.98,88237.0,58.0465,58.0955,58.0325,58.0535,88237.0
2016-06-29 14:20:00,82.99,83.15,82.99,83.09,96710.0,58.0605,58.1724,58.0605,58.1305,96710.0
2016-06-29 14:30:00,83.1,83.17,83.08,83.16,57809.0,58.1375,58.1864,58.1235,58.1794,57809.0
2016-06-29 14:40:00,83.15,83.27,83.11,83.12,108343.0,58.1724,58.2564,58.1445,58.1514,108343.0
2016-06-29 14:50:00,83.13,83.27,83.11,83.21,186126.0,58.1584,58.2564,58.1445,58.2144,186126.0
2016-06-29 15:00:00,83.22,83.3,83.18,83.22,278110.0,58.2214,58.2774,58.1934,58.2214,278110.0
2016-06-29 15:10:00,83.22,83.26,83.12,83.12,172886.0,58.2214,58.2494,58.1514,58.1514,172886.0
2016-06-29 15:20:00,83.12,83.3,83.11,83.3,142969.0,58.1514,58.2774,58.1445,58.2774,142969.0
2016-06-29 15:30:00,83.3,83.34,83.18,83.2,171627.0,58.2774,58.3054,58.1934,58.2074,171627.0
2016-06-29 15:40:00,83.21,83.24,83.14,83.23,256922.0,58.2144,58.2354,58.1654,58.2284,256922.0
2016-06-29 15:50:00,83.22,83.26,83.13,83.19,520718.0,58.2214,58.2494,58.1584,58.2004,520718.0
2016-06-30 09:30:00,83.39,83.45,82.48,82.5,139164.0,58.3403,58.3823,57.7037,57.7177,139164.0
2016-06-30 09:40:00,82.52,82.74,82.28,82.67,132538.0,57.7317,57.8856,57.5638,57.8366,132538.0
2016-06-30 09:50:00,82.68,82.74,82.42,82.52,108989.0,57.8436,57.8856,57.6617,57.7317,108989.0
2016-06-30 10:00:00,82.53,82.59,82.46,82.56,128410.0,57.7387,57.7807,57.6897,57.7597,128410.0
2016-06-30 10:10:00,82.56,82.59,82.26,82.32,146781.0,57.7597,57.7807,57.5498,57.5918,146781.0
2016-06-30 10:20:00,82.32,82.37,82.21,82.3,102824.0,57.5918,57.6267,57.5148,57.5778,102824.0
2016-06-30 10:30:00,82.31,82.7,82.27,82.69,116364.0,57.5848,57.8576,57.5568,57.8506,116364.0
2016-06-30 10:40:00,82.69,82.97,82.67,82.96,92137.0,57.8506,58.0465,57.8366,58.0395,92137.0
2016-06-30 10:50:00,82.96,83.02,82.74,82.76,126092.0,58.0395,58.0815,57.8856,57.8996,126092.0
2016-06-30 11:00:00,82.75,82.88,82.73,82.81,135134.0,57.8926,57.9835,57.8786,57.9346,135134.0
2016-06-30 11:10:00,82.82,82.85,82.63,82.66,105935.0,57.9416,57.9626,57.8086,57.8296,105935.0
2016-06-30 11:20:00,82.65,82.96,82.65,82.91,92946.0,57.8226,58.0395,57.8226,58.0045,92946.0
2016-06-30 11:30:00,82.92,83.1,82.88,82.96,104181.0,58.0115,58.1375,57.9835,58.0395,104181.0
2016-06-30 11:40:00,82.95,82.98,82.71,82.81,79606.0,58.0325,58.0535,57.8646,57.9346,79606.0
2016-06-30 11:50:00,82.81,82.9,82.74,82.81,59176.0,57.9346,57.9975,57.8856,57.9346,59176.0
2016-06-30 12:00:00,82.83,82.88,82.64,82.7,124104.0,57.9486,57.9835,57.8156,57.8576,124104.0
2016-06-30 12:10:00,82.7,82.97,82.7,82.94,77429.0,57.8576,58.0465,57.8576,58.0255,77429.0
2016-06-30 12:20:00,82.94,83.05,82.91,83.02,60725.0,58.0255,58.1025,58.0045,58.0815,60725.0
2016-06-30 12:30:00,83.02,83.06,82.92,82.94,60247.0,58.0815,58.1095,58.0115,58.0255,60247.0
2016-06-30 12:40:00,82.94,82.94,82.82,82.9,50075.0,58.0255,58.0255,57.9416,57.9975,50075.0
2016-06-30 12:50:00,82.9,83.01,82.87,82.9,61594.0,57.9975,58.0745,57.9765,57.9975,61594.0
2016-06-30 13:00:00,82.89,83.24,82.87,83.1,184844.0,57.9905,58.2354,57.9765,58.1375,184844.0
2016-06-30 13:10:00,83.1,83.31,83.03,83.2,64741.0,58.1375,58.2844,58.0885,58.2074,64741.0
2016-06-30 13:20:00,83.21,83.26,83.09,83.13,44949.0,58.2144,58.2494,58.1305,58.1584,44949.0
2016-06-30 13:30:00,83.14,83.15,82.99,83.08,57531.0,58.1654,58.1724,58.0605,58.1235,57531.0
2016-06-30 13:40:00,83.08,83.15,83.02,83.02,53688.0,58.1235,58.1724,58.0815,58.0815,53688.0
2016-06-30 13:50:00,83.02,83.09,82.93,83.06,101423.0,58.0815,58.1305,58.0185,58.1095,101423.0
2016-06-30 14:00:00,83.06,83.08,82.97,82.99,83007.0,58.1095,58.1235,58.0465,58.0605,83007.0
2016-06-30 14:10:00,82.99,83.09,82.94,83.07,62638.0,58.0605,58.1305,58.0255,58.1165,62638.0
2016-06-30 14:20:00,83.07,83.12,82.98,83.01,62045.0,58.1165,58.1514,58.0535,58.0745,62045.0
2016-06-30 14:30:00,83.01,83.05,82.86,82.91,95812.0,58.0745,58.1025,57.9695,58.0045,95812.0
2016-06-30 14:40:00,82.92,83.07,82.91,83.04,62803.0,58.0115,58.1165,58.0045,58.0955,62803.0
2016-06-30 14:50:00,83.04,83.08,82.94,83.0,63618.0,58.0955,58.1235,58.0255,58.0675,63618.0
2016-06-30 15:00:00,83.0,83.07,82.94,83.0,70310.0,58.0675,58.1165,58.0255,58.0675,70310.0
2016-06-30 15:10:00,83.0,83.04,82.91,82.91,97782.0,58.0675,58.0955,58.0045,58.0045,97782.0
2016-06-30 15:20:00,82.92,83.09,82.83,83.09,86253.0,58.0115,58.1305,57.9486,58.1305,86253.0
2016-06-30 15:30:00,83.09,83.16,83.04,83.11,118452.0,58.1305,58.1794,58.0955,58.1445,118452.0
2016-06-30 15:40:00,83.11,83.17,83.0,83.04,156678.0,58.1445,58.1864,58.0675,58.0955,156678.0
2016-06-30 15:50:00,83.04,83.28,83.03,83.28,471645.0,58.0955,58.2634,58.0885,58.2634,471645.0
2016-07-01 09:30:00,83.71,83.84,83.27,83.43,228148.0,58.5642,58.6552,58.2564,58.3683,228148.0
2016-07-01 09:40:00,83.45,83.62,83.38,83.62,130822.0,58.3823,58.5013,58.3333,58.5013,130822.0
2016-07-01 09:50:00,83.62,83.91,83.61,83.8,132269.0,58.5013,58.7041,58.4943,58.6272,132269.0
2016-07-01 10:00:00,83.8,83.92,83.7,83.73,113223.0,58.6272,58.7111,58.5572,58.5782,113223.0
2016-07-01 10:10:00,83.73,83.78,83.66,83.73,114758.0,58.5782,58.6132,58.5292,58.5782,114758.0
2016-07-01 10:20:00,83.73,83.78,83.62,83.78,87097.0,58.5782,58.6132,58.5013,58.6132,87097.0
2016-07-01 10:30:00,83.79,83.85,83.63,83.69,73361.0,58.6202,58.6622,58.5082,58.5502,73361.0
2016-07-01 10:40:00,83.69,83.8,83.59,83.59,89162.0,58.5502,58.6272,58.4803,58.4803,89162.0
2016-07-01 10:50:00,83.57,83.6,83.43,83.45,99642.0,58.4663,58.4873,58.3683,58.3823,99642.0
2016-07-01 11:00:00,83.45,83.51,83.39,83.46,105439.0,58.3823,58.4243,58.3403,58.3893,105439.0
2016-07-01 11:10:00,83.47,83.47,82.97,83.03,422548.0,58.3963,58.3963,58.0465,58.0885,422548.0
2016-07-01 11:20:00,83.03,83.2,82.96,83.04,120723.0,58.0885,58.2074,58.0395,58.0955,120723.0
2016-07-01 11:30:00,83.04,83.17,83.04,83.13,263362.0,58.0955,58.1864,58.0955,58.1584,263362.0
2016-07-01 11:40:00,83.13,83.16,83.02,83.1,131738.0,58.1584,58.1794,58.0815,58.1375,131738.0
2016-07-01 11:50:00,83.1,83.18,83.1,83.14,87846.0,58.1375,58.1934,58.1375,58.1654,87846.0
2016-07-01 12:00:00,83.14,83.24,83.13,83.21,106038.0,58.1654,58.2354,58.1584,58.2144,106038.0
2016-07-01 12:10:00,83.2,83.28,83.17,83.23,41160.0,58.2074,58.2634,58.1864,58.2284,41160.0
2016-07-01 12:20:00,83.23,83.24,82.93,83.03,61154.0,58.2284,58.2354,58.0185,58.0885,61154.0
2016-07-01 12:30:00,83.04,83.23,83.01,83.17,34532.0,58.0955,58.2284,58.0745,58.1864,34532.0
2016-07-01 12:40:00,83.17,83.31,83.15,83.24,45847.0,58.1864,58.2844,58.1724,58.2354,45847.0
2016-07-01 12:50:00,83.24,83.26,83.16,83.17,47826.0,58.2354,58.2494,58.1794,58.1864,47826.0
2016-07-01 13:00:00,83.17,83.22,83.14,83.22,71795.0,58.1864,58.2214,58.1654,58.2214,71795.0
2016-07-01 13:10:00,83.23,83.23,83.16,83.17,52364.0,58.2284,58.2284,58.1794,58.1864,52364.0
2016-07-01 13:20:00,83.16,83.18,82.97,82.97,55367.0,58.1794,58.1934,58.0465,58.0465,55367.0
2016-07-01 13:30:00,82.97,83.0,82.85,82.88,76303.0,58.0465,58.0675,57.9626,57.9835,76303.0
2016-07-01 13:40:00,82.88,83.0,82.88,82.99,51524.0,57.9835,58.0675,57.9835,58.0605,51524.0
2016-07-01 13:50:00,83.0,83.0,82.93,82.98,46342.0,58.0675,58.0675,58.0185,58.0535,46342.0
2016-07-01 14:00:00,82.98,83.07,82.95,83.05,88432.0,58.0535,58.1165,58.0325,58.1025,88432.0
2016-07-01 14:10:00,83.05,83.14,82.99,83.05,48560.0,58.1025,58.1654,58.0605,58.1025,48560.0
2016-07-01 14:20:00,83.05,83.1,83.01,83.01,34728.0,58.1025,58.1375,58.0745,58.0745,34728.0
2016-07-01 14:30:00,83.02,83.03,82.87,82.92,62155.0,58.0815,58.0885,57.9765,58.0115,62155.0
2016-07-01 14:40:00,82.93,82.95,82.86,82.91,41013.0,58.0185,58.0325,57.9695,58.0045,41013.0
2016-07-01 14:50:00,82.91,83.0,82.9,83.0,41721.0,58.0045,58.0675,57.9975,58.0675,41721.0
2016-07-01 15:00:00,83.01,83.23,83.0,83.19,44482.0,58.0745,58.2284,58.0675,58.2004,44482.0
2016-07-01 15:10:00,83.19,83.27,83.15,83.16,66682.0,58.2004,58.2564,58.1724,58.1794,66682.0
2016-07-01 15:20:00,83.16,83.22,83.11,83.16,77965.0,58.1794,58.2214,58.1445,58.1794,77965.0
2016-07-01 15:30:00,83.16,83.21,83.0,83.05,112571.0,58.1794,58.2144,58.0675,58.1025,112571.0
2016-07-01 15:40:00,83.05,83.17,83.02,83.08,118126.0,58.1025,58.1864,58.0815,58.1235,118126.0
2016-07-01 15:50:00,83.08,83.2,83.03,83.06,365632.0,58.1235,58.2074,58.0885,58.1095,365632.0
2016-07-05 09:30:00,82.88,83.13,82.7,82.96,151149.0,57.9835,58.1584,57.8576,58.0395,151149.0
2016-07-05 09:40:00,82.94,83.35,82.89,83.15,165269.0,58.0255,58.3124,57.9905,58.1724,165269.0
2016-07-05 09:50:00,83.13,83.49,83.04,83.48,52559.0,58.1584,58.4103,58.0955,58.4033,52559.0
2016-07-05 10:00:00,83.45,83.94,83.43,83.74,168257.0,58.3823,58.7251,58.3683,58.5852,168257.0
2016-07-05 10:10:00,83.74,83.83,83.51,83.81,134249.0,58.5852,58.6482,58.4243,58.6342,134249.0
2016-07-05 10:20:00,83.8,84.4,83.76,84.32,176012.0,58.6272,59.0469,58.5992,58.991,176012.0
2016-07-05 10:30:00,84.32,84.41,84.1,84.28,183828.0,58.991,59.0539,58.8371,58.963,183828.0
2016-07-05 10:40:00,84.27,84.97,84.23,84.3,316493.0,58.956,59.4457,58.928,58.977,316493.0
2016-07-05 10:50:00,84.3,84.33,84.02,84.26,115804.0,58.977,58.998,58.7811,58.949,115804.0
2016-07-05 11:00:00,84.26,84.45,84.07,84.08,171285.0,58.949,59.0819,58.8161,58.8231,171285.0
2016-07-05 11:10:00,84.06,84.13,83.8,84.0,136369.0,58.8091,58.8581,58.6272,58.7671,136369.0
2016-07-05 11:20:00,83.99,84.11,83.87,83.88,126509.0,58.7601,58.8441,58.6762,58.6831,126509.0
2016-07-05 11:30:00,83.88,83.89,83.74,83.74,160286.0,58.6831,58.6901,58.5852,58.5852,160286.0
2016-07-05 11:40:00,83.74,83.84,83.46,83.47,165759.0,58.5852,58.6552,58.3893,58.3963,165759.0
2016-07-05 11:50:00,83.47,83.53,83.25,83.53,173940.0,58.3963,58.4383,58.2424,58.4383,173940.0
2016-07-05 12:00:00,83.53,83.7,83.51,83.56,127411.0,58.4383,58.5572,58.4243,58.4593,127411.0
2016-07-05 12:10:00,83.57,83.64,83.48,83.62,79430.0,58.4663,58.5152,58.4033,58.5013,79430.0
2016-07-05 12:20:00,83.61,83.85,83.59,83.81,115840.0,58.4943,58.6622,58.4803,58.6342,115840.0
2016-07-05 12:30:00,83.82,83.82,83.6,83.62,128040.0,58.6412,58.6412,58.4873,58.5013,128040.0
2016-07-05 12:40:00,83.62,83.76,83.56,83.56,148897.0,58.5013,58.5992,58.4593,58.4593,148897.0
2016-07-05 12:50:00,83.57,83.57,83.41,83.53,140964.0,58.4663,58.4663,58.3543,58.4383,140964.0
2016-07-05 13:00:00,83.54,83.6,83.51,83.54,154030.0,58.4453,58.4873,58.4243,58.4453,154030.0
2016-07-05 13:10:00,83.54,83.58,83.44,83.45,117391.0,58.4453,58.4733,58.3753,58.3823,117391.0
2016-07-05 13:20:00,83.46,83.59,83.42,83.55,76486.0,58.3893,58.4803,58.3613,58.4523,76486.0
2016-07-05 13:30:00,83.54,83.57,83.35,83.39,81983.0,58.4453,58.4663,58.3124,58.3403,81983.0
2016-07-05 13:40:00,83.39,83.43,83.32,83.39,74136.0,58.3403,58.3683,58.2914,58.3403,74136.0
2016-07-05 13:50:00,83.38,83.39,83.2,83.24,96195.0,58.3333,58.3403,58.2074,58.2354,96195.0
2016-07-05 14:00:00,83.25,83.31,83.12,83.14,105558.0,58.2424,58.2844,58.1514,58.1654,105558.0
2016-07-05 14:10:00,83.13,83.26,83.12,83.13,101220.0,58.1584,58.2494,58.1514,58.1584,101220.0
2016-07-05 14:20:00,83.13,83.17,82.89,82.97,154735.0,58.1584,58.1864,57.9905,58.0465,154735.0
2016-07-05 14:30:00,82.96,83.06,82.93,82.97,137136.0,58.0395,58.1095,58.0185,58.0465,137136.0
2016-07-05 14:40:00,82.96,83.02,82.83,82.87,104030.0,58.0395,58.0815,57.9486,57.9765,104030.0
2016-07-05 14:50:00,82.87,83.01,82.85,83.0,104179.0,57.9765,58.0745,57.9626,58.0675,104179.0
2016-07-05 15:00:00,83.0,83.14,82.97,83.13,134241.0,58.0675,58.1654,58.0465,58.1584,134241.0
2016-07-05 15:10:00,83.13,83.4,83.12,83.32,166333.0,58.1584,58.3473,58.1514,58.2914,166333.0
2016-07-05 15:20:00,83.31,83.46,83.23,83.43,143230.0,58.2844,58.3893,58.2284,58.3683,143230.0
2016-07-05 15:30:00,83.43,83.65,83.41,83.53,285810.0,58.3683,58.5222,58.3543,58.4383,285810.0
2016-07-05 15:40:00,83.53,83.7,83.43,83.6,251000.0,58.4383,58.5572,58.3683,58.4873,251000.0
2016-07-05 15:50:00,83.6,83.7,83.16,83.5,478883.0,58.4873,58.5572,58.1794,58.4173,478883.0
2016-07-06 09:30:00,82.15,82.84,81.47,81.65,632173.0,57.4728,57.9556,56.9971,57.123,632173.0
2016-07-06 09:40:00,81.62,82.06,81.29,81.47,584537.0,57.102,57.4099,56.8712,56.9971,584537.0
2016-07-06 09:50:00,81.46,81.7,81.22,81.3,339598.0,56.9901,57.158,56.8222,56.8782,339598.0
2016-07-06 10:00:00,81.3,81.71,81.15,81.3,332923.0,56.8782,57.165,56.7732,56.8782,332923.0
2016-07-06 10:10:00,81.31,81.32,80.82,80.84,261476.0,56.8852,56.8922,56.5423,56.5563,261476.0
2016-07-06 10:20:00,80.84,81.19,80.83,81.01,408560.0,56.5563,56.8012,56.5493,56.6753,408560.0
2016-07-06 10:30:00,81.01,81.04,80.58,80.9,320249.0,56.6753,56.6963,56.3744,56.5983,320249.0
2016-07-06 10:40:00,80.91,80.95,80.59,80.62,203818.0,56.6053,56.6333,56.3814,56.4024,203818.0
2016-07-06 10:50:00,80.62,80.9,80.62,80.89,171297.0,56.4024,56.5983,56.4024,56.5913,171297.0
2016-07-06 11:00:00,80.89,81.06,80.86,81.01,201314.0,56.5913,56.7103,56.5703,56.6753,201314.0
2016-07-06 11:10:00,81.02,81.43,80.97,81.39,181060.0,56.6823,56.9691,56.6473,56.9411,181060.0
2016-07-06 11:20:00,81.39,81.53,81.14,81.16,189134.0,56.9411,57.0391,56.7662,56.7802,189134.0
2016-07-06 11:30:00,81.15,81.57,81.15,81.48,264846.0,56.7732,57.0671,56.7732,57.0041,264846.0
2016-07-06 11:40:00,81.49,81.51,81.42,81.48,103020.0,57.0111,57.0251,56.9621,57.0041,103020.0
2016-07-06 11:50:00,81.47,81.53,81.27,81.28,143318.0,56.9971,57.0391,56.8572,56.8642,143318.0
2016-07-06 12:00:00,81.29,81.52,81.29,81.43,124612.0,56.8712,57.0321,56.8712,56.9691,124612.0
2016-07-06 12:10:00,81.44,81.5,81.42,81.44,74008.0,56.9761,57.0181,56.9621,56.9761,74008.0
2016-07-06 12:20:00,81.44,81.51,81.37,81.49,125666.0,56.9761,57.0251,56.9271,57.0111,125666.0
2016-07-06 12:30:00,81.48,81.51,81.38,81.39,222852.0,57.0041,57.0251,56.9341,56.9411,222852.0
2016-07-06 12:40:00,81.4,81.51,81.33,81.34,107473.0,56.9481,57.0251,56.8991,56.9061,107473.0
2016-07-06 12:50:00,81.34,81.35,81.17,81.33,104589.0,56.9061,56.9131,56.7872,56.8991,104589.0
2016-07-06 13:00:00,81.34,81.76,81.33,81.68,203449.0,56.9061,57.2,56.8991,57.144,203449.0
2016-07-06 13:10:00,81.7,81.73,81.49,81.54,110242.0,57.158,57.179,57.0111,57.0461,110242.0
2016-07-06 13:20:00,81.53,81.56,81.37,81.4,202245.0,57.0391,57.0601,56.9271,56.9481,202245.0
2016-07-06 13:30:00,81.41,81.66,81.35,81.6,96031.0,56.9551,57.13,56.9131,57.088,96031.0
2016-07-06 13:40:00,81.6,81.62,81.26,81.3,138363.0,57.088,57.102,56.8502,56.8782,138363.0
2016-07-06 13:50:00,81.3,81.36,81.28,81.32,105332.0,56.8782,56.9201,56.8642,56.8922,105332.0
2016-07-06 14:00:00,81.33,81.46,81.21,81.29,183461.0,56.8991,56.9901,56.8152,56.8712,183461.0
2016-07-06 14:10:00,81.3,81.31,80.94,81.17,171663.0,56.8782,56.8852,56.6263,56.7872,171663.0
2016-07-06 14:20:00,81.18,81.47,81.18,81.36,181528.0,56.7942,56.9971,56.7942,56.9201,181528.0
2016-07-06 14:30:00,81.36,81.86,81.32,81.84,182607.0,56.9201,57.2699,56.8922,57.2559,182607.0
2016-07-06 14:40:00,81.83,81.83,81.4,81.45,214630.0,57.249,57.249,56.9481,56.9831,214630.0
2016-07-06 14:50:00,81.44,81.71,81.4,81.61,141322.0,56.9761,57.165,56.9481,57.095,141322.0
2016-07-06 15:00:00,81.61,81.61,81.45,81.49,125056.0,57.095,57.095,56.9831,57.0111,125056.0
2016-07-06 15:10:00,81.49,81.7,81.45,81.63,161600.0,57.0111,57.158,56.9831,57.109,161600.0
2016-07-06 15:20:00,81.63,81.67,81.4,81.49,234245.0,57.109,57.137,56.9481,57.0111,234245.0
2016-07-06 15:30:00,81.48,81.63,81.48,81.51,197359.0,57.0041,57.109,57.0041,57.0251,197359.0
2016-07-06 15:40:00,81.51,81.69,81.46,81.63,419700.0,57.0251,57.151,56.9901,57.109,419700.0
2016-07-06 15:50:00,81.62,81.64,81.44,81.55,925683.0,57.102,57.116,56.9761,57.0531,925683.0
2016-07-07 09:30:00,81.52,81.96,81.49,81.67,166985.0,57.0321,57.3399,57.0111,57.137,166985.0
2016-07-07 09:40:00,81.66,81.69,81.01,81.15,221463.0,57.13,57.151,56.6753,56.7732,221463.0
2016-07-07 09:50:00,81.16,81.52,81.15,81.45,175187.0,56.7802,57.0321,56.7732,56.9831,175187.0
2016-07-07 10:00:00,81.45,81.7,81.35,81.6,99368.0,56.9831,57.158,56.9131,57.088,99368.0
2016-07-07 10:10:00,81.6,81.73,81.55,81.68,84480.0,57.088,57.179,57.0531,57.144,84480.0
2016-07-07 10:20:00,81.67,81.69,81.45,81.67,84763.0,57.137,57.151,56.9831,57.137,84763.0
2016-07-07 10:30:00,81.69,81.96,81.67,81.96,96123.0,57.151,57.3399,57.137,57.3399,96123.0
2016-07-07 10:40:00,81.97,81.97,81.21,81.88,168391.0,57.3469,57.3469,56.8152,57.2839,168391.0
2016-07-07 10:50:00,81.88,81.89,81.73,81.88,118902.0,57.2839,57.2909,57.179,57.2839,118902.0
2016-07-07 11:00:00,81.86,81.87,81.54,81.57,85994.0,57.2699,57.2769,57.0461,57.0671,85994.0
2016-07-07 11:10:00,81.58,81.64,81.47,81.51,82297.0,57.0741,57.116,56.9971,57.0251,82297.0
2016-07-07 11:20:00,81.51,81.53,81.39,81.45,66609.0,57.0251,57.0391,56.9411,56.9831,66609.0
2016-07-07 11:30:00,81.45,81.46,81.27,81.41,230744.0,56.9831,56.9901,56.8572,56.9551,230744.0
2016-07-07 11:40:00,81.41,81.56,81.35,81.38,132453.0,56.9551,57.0601,56.9131,56.9341,132453.0
2016-07-07 11:50:00,81.39,81.52,81.36,81.48,54536.0,56.9411,57.0321,56.9201,57.0041,54536.0
2016-07-07 12:00:00,81.48,81.5,81.42,81.45,55845.0,57.0041,57.0181,56.9621,56.9831,55845.0
2016-07-07 12:10:00,81.46,81.53,81.43,81.5,99720.0,56.9901,57.0391,56.9691,57.0181,99720.0
2016-07-07 12:20:00,81.49,81.64,81.49,81.54,82689.0,57.0111,57.116,57.0111,57.0461,82689.0
2016-07-07 12:30:00,81.53,81.54,81.44,81.49,77577.0,57.0391,57.0461,56.9761,57.0111,77577.0
2016-07-07 12:40:00,81.49,81.52,81.44,81.49,46838.0,57.0111,57.0321,56.9761,57.0111,46838.0
2016-07-07 12:50:00,81.48,81.48,81.19,81.22,75914.0,57.0041,57.0041,56.8012,56.8222,75914.0
2016-07-07 13:00:00,81.22,81.24,81.14,81.15,90643.0,56.8222,56.8362,56.7662,56.7732,90643.0
2016-07-07 13:10:00,81.14,81.21,81.13,81.14,86805.0,56.7662,56.8152,56.7592,56.7662,86805.0
2016-07-07 13:20:00,81.13,81.15,81.01,81.03,55247.0,56.7592,56.7732,56.6753,56.6893,55247.0
2016-07-07 13:30:00,81.03,81.09,81.01,81.03,71854.0,56.6893,56.7312,56.6753,56.6893,71854.0
2016-07-07 13:40:00,81.03,81.03,80.86,80.87,97783.0,56.6893,56.6893,56.5703,56.5773,97783.0
2016-07-07 13:50:00,80.86,80.89,80.8,80.85,62981.0,56.5703,56.5913,56.5284,56.5633,62981.0
2016-07-07 14:00:00,80.85,80.87,80.75,80.79,71872.0,56.5633,56.5773,56.4934,56.5214,71872.0
2016-07-07 14:10:00,80.78,80.78,80.56,80.59,119618.0,56.5144,56.5144,56.3605,56.3814,119618.0
2016-07-07 14:20:00,80.59,80.78,80.58,80.69,123355.0,56.3814,56.5144,56.3744,56.4514,123355.0
2016-07-07 14:30:00,80.7,80.71,80.51,80.53,150430.0,56.4584,56.4654,56.3255,56.3395,150430.0
2016-07-07 14:40:00,80.53,80.53,80.38,80.46,107092.0,56.3395,56.3395,56.2345,56.2905,107092.0
2016-07-07 14:50:00,80.46,80.56,80.45,80.49,86219.0,56.2905,56.3605,56.2835,56.3115,86219.0
2016-07-07 15:00:00,80.49,80.55,80.45,80.52,107686.0,56.3115,56.3535,56.2835,56.3325,107686.0
2016-07-07 15:10:00,80.53,80.59,80.49,80.58,93486.0,56.3395,56.3814,56.3115,56.3744,93486.0
2016-07-07 15:20:00,80.58,80.6,80.49,80.55,95339.0,56.3744,56.3884,56.3115,56.3535,95339.0
2016-07-07 15:30:00,80.54,80.66,80.54,80.6,170042.0,56.3465,56.4304,56.3465,56.3884,170042.0
2016-07-07 15:40:00,80.59,80.65,80.58,80.59,237890.0,56.3814,56.4234,56.3744,56.3814,237890.0
2016-07-07 15:50:00,80.6,80.69,80.45,80.5,476168.0,56.3884,56.4514,56.2835,56.3185,476168.0
2016-07-08 09:30:00,81.01,81.07,80.8,81.0,177029.0,56.6753,56.7173,56.5284,56.6683,177029.0
2016-07-08 09:40:00,81.0,81.0,80.8,80.81,340743.0,56.6683,56.6683,56.5284,56.5354,340743.0
2016-07-08 09:50:00,80.81,80.89,80.72,80.77,142507.0,56.5354,56.5913,56.4724,56.5074,142507.0
2016-07-08 10:00:00,80.79,80.92,80.63,80.9,253585.0,56.5214,56.6123,56.4094,56.5983,253585.0
2016-07-08 10:10:00,80.91,80.91,80.79,80.8,105355.0,56.6053,56.6053,56.5214,56.5284,105355.0
2016-07-08 10:20:00,80.81,80.88,80.75,80.88,101316.0,56.5354,56.5843,56.4934,56.5843,101316.0
2016-07-08 10:30:00,80.88,80.94,80.83,80.9,107882.0,56.5843,56.6263,56.5493,56.5983,107882.0
2016-07-08 10:40:00,80.9,81.0,80.85,80.89,332092.0,56.5983,56.6683,56.5633,56.5913,332092.0
2016-07-08 10:50:00,80.89,80.91,80.86,80.89,121518.0,56.5913,56.6053,56.5703,56.5913,121518.0
2016-07-08 11:00:00,80.89,81.17,80.88,80.99,229409.0,56.5913,56.7872,56.5843,56.6613,229409.0
2016-07-08 11:10:00,81.0,81.16,81.0,81.16,152692.0,56.6683,56.7802,56.6683,56.7802,152692.0
2016-07-08 11:20:00,81.16,81.32,81.14,81.24,221418.0,56.7802,56.8922,56.7662,56.8362,221418.0
2016-07-08 11:30:00,81.24,81.36,81.23,81.32,113927.0,56.8362,56.9201,56.8292,56.8922,113927.0
2016-07-08 11:40:00,81.32,81.42,81.29,81.42,84123.0,56.8922,56.9621,56.8712,56.9621,84123.0
2016-07-08 11:50:00,81.42,81.47,81.4,81.44,159338.0,56.9621,56.9971,56.9481,56.9761,159338.0
2016-07-08 12:00:00,81.44,81.45,81.37,81.39,74552.0,56.9761,56.9831,56.9271,56.9411,74552.0
2016-07-08 12:10:00,81.39,81.41,81.3,81.3,70082.0,56.9411,56.9551,56.8782,56.8782,70082.0
2016-07-08 12:20:00,81.31,81.31,81.16,81.16,110349.0,56.8852,56.8852,56.7802,56.7802,110349.0
2016-07-08 12:30:00,81.17,81.3,81.17,81.26,73197.0,56.7872,56.8782,56.7872,56.8502,73197.0
2016-07-08 12:40:00,81.26,81.3,81.19,81.19,54356.0,56.8502,56.8782,56.8012,56.8012,54356.0
2016-07-08 12:50:00,81.2,81.25,81.17,81.24,51343.0,56.8082,56.8432,56.7872,56.8362,51343.0
2016-07-08 13:00:00,81.24,81.41,81.24,81.41,52312.0,56.8362,56.9551,56.8362,56.9551,52312.0
2016-07-08 13:10:00,81.4,81.4,81.2,81.2,47994.0,56.9481,56.9481,56.8082,56.8082,47994.0
2016-07-08 13:20:00,81.21,81.37,81.2,81.35,35960.0,56.8152,56.9271,56.8082,56.9131,35960.0
2016-07-08 13:30:00,81.35,81.38,81.27,81.32,58641.0,56.9131,56.9341,56.8572,56.8922,58641.0
2016-07-08 13:40:00,81.34,81.39,81.33,81.36,40754.0,56.9061,56.9411,56.8991,56.9201,40754.0
2016-07-08 13:50:00,81.36,81.45,81.35,81.45,49273.0,56.9201,56.9831,56.9131,56.9831,49273.0
2016-07-08 14:00:00,81.46,81.52,81.46,81.52,66765.0,56.9901,57.0321,56.9901,57.0321,66765.0
2016-07-08 14:10:00,81.52,81.55,81.48,81.5,98214.0,57.0321,57.0531,57.0041,57.0181,98214.0
2016-07-08 14:20:00,81.5,81.63,81.49,81.63,44953.0,57.0181,57.109,57.0111,57.109,44953.0
2016-07-08 14:30:00,81.62,81.77,81.61,81.69,63064.0,57.102,57.207,57.095,57.151,63064.0
2016-07-08 14:40:00,81.68,81.73,81.68,81.72,66994.0,57.144,57.179,57.144,57.172,66994.0
2016-07-08 14:50:00,81.72,81.8,81.7,81.8,72693.0,57.172,57.228,57.158,57.228,72693.0
2016-07-08 15:00:00,81.78,81.79,81.68,81.75,84134.0,57.214,57.221,57.144,57.193,84134.0
2016-07-08 15:10:00,81.75,81.75,81.68,81.7,105788.0,57.193,57.193,57.144,57.158,105788.0
2016-07-08 15:20:00,81.69,81.71,81.67,81.68,124390.0,57.151,57.165,57.137,57.144,124390.0
2016-07-08 15:30:00,81.68,81.69,81.52,81.63,163689.0,57.144,57.151,57.0321,57.109,163689.0
2016-07-08 15:40:00,81.63,81.72,81.59,81.69,205754.0,57.109,57.172,57.081,57.151,205754.0
2016-07-08 15:50:00,81.7,81.8,81.65,81.8,485848.0,57.158,57.228,57.123,57.228,485848.0
2016-07-11 09:30:00,81.83,81.95,81.67,81.87,93796.0,57.249,57.3329,57.137,57.2769,93796.0
2016-07-11 09:40:00,81.88,82.19,81.79,82.16,108492.0,57.2839,57.5008,57.221,57.4798,108492.0
2016-07-11 09:50:00,82.16,82.22,82.08,82.15,126266.0,57.4798,57.5218,57.4239,57.4728,126266.0
2016-07-11 10:00:00,82.15,82.16,82.01,82.1,107168.0,57.4728,57.4798,57.3749,57.4378,107168.0
2016-07-11 10:10:00,82.09,82.17,82.05,82.13,96597.0,57.4309,57.4868,57.4029,57.4588,96597.0
2016-07-11 10:20:00,82.12,82.3,82.11,82.3,103239.0,57.4518,57.5778,57.4448,57.5778,103239.0
2016-07-11 10:30:00,82.3,82.31,81.98,82.05,91083.0,57.5778,57.5848,57.3539,57.4029,91083.0
2016-07-11 10:40:00,82.06,82.06,81.92,81.96,77555.0,57.4099,57.4099,57.3119,57.3399,77555.0
2016-07-11 10:50:00,81.97,82.04,81.85,82.0,55398.0,57.3469,57.3959,57.2629,57.3679,55398.0
2016-07-11 11:00:00,82.0,82.09,82.0,82.05,42304.0,57.3679,57.4309,57.3679,57.4029,42304.0
2016-07-11 11:10:00,82.05,82.09,82.01,82.07,51058.0,57.4029,57.4309,57.3749,57.4169,51058.0
2016-07-11 11:20:00,82.06,82.08,81.96,81.99,39443.0,57.4099,57.4239,57.3399,57.3609,39443.0
2016-07-11 11:30:00,81.99,82.04,81.95,81.99,53300.0,57.3609,57.3959,57.3329,57.3609,53300.0
2016-07-11 11:40:00,81.99,82.03,81.96,81.99,55401.0,57.3609,57.3889,57.3399,57.3609,55401.0
2016-07-11 11:50:00,81.99,82.0,81.92,81.93,55714.0,57.3609,57.3679,57.3119,57.3189,55714.0
2016-07-11 12:00:00,81.93,81.96,81.89,81.92,31698.0,57.3189,57.3399,57.2909,57.3119,31698.0
2016-07-11 12:10:00,81.93,81.93,81.8,81.83,80861.0,57.3189,57.3189,57.228,57.249,80861.0
2016-07-11 12:20:00,81.82,81.94,81.8,81.91,38920.0,57.242,57.3259,57.228,57.3049,38920.0
2016-07-11 12:30:00,81.92,82.1,81.91,82.09,81478.0,57.3119,57.4378,57.3049,57.4309,81478.0
2016-07-11 12:40:00,82.09,82.13,82.02,82.07,35968.0,57.4309,57.4588,57.3819,57.4169,35968.0
2016-07-11 12:50:00,82.09,82.15,82.08,82.13,33148.0,57.4309,57.4728,57.4239,57.4588,33148.0
2016-07-11 13:00:00,82.12,82.14,82.1,82.14,26928.0,57.4518,57.4658,57.4378,57.4658,26928.0
2016-07-11 13:10:00,82.14,82.18,82.1,82.11,96286.0,57.4658,57.4938,57.4378,57.4448,96286.0
2016-07-11 13:20:00,82.11,82.18,82.1,82.14,40654.0,57.4448,57.4938,57.4378,57.4658,40654.0
2016-07-11 13:30:00,82.13,82.14,82.0,82.02,21595.0,57.4588,57.4658,57.3679,57.3819,21595.0
2016-07-11 13:40:00,82.02,82.14,81.98,82.11,49870.0,57.3819,57.4658,57.3539,57.4448,49870.0
2016-07-11 13:50:00,82.11,82.13,81.96,81.96,67406.0,57.4448,57.4588,57.3399,57.3399,67406.0
2016-07-11 14:00:00,81.95,82.03,81.92,82.0,118065.0,57.3329,57.3889,57.3119,57.3679,118065.0
2016-07-11 14:10:00,82.0,82.05,81.97,81.97,44734.0,57.3679,57.4029,57.3469,57.3469,44734.0
2016-07-11 14:20:00,81.98,82.05,81.96,81.99,53724.0,57.3539,57.4029,57.3399,57.3609,53724.0
2016-07-11 14:30:00,81.98,82.06,81.94,82.03,61810.0,57.3539,57.4099,57.3259,57.3889,61810.0
2016-07-11 14:40:00,82.03,82.06,81.94,81.98,50864.0,57.3889,57.4099,57.3259,57.3539,50864.0
2016-07-11 14:50:00,81.98,82.07,81.96,82.05,59101.0,57.3539,57.4169,57.3399,57.4029,59101.0
2016-07-11 15:00:00,82.05,82.13,82.05,82.11,50402.0,57.4029,57.4588,57.4029,57.4448,50402.0
2016-07-11 15:10:00,82.11,82.18,82.11,82.14,36789.0,57.4448,57.4938,57.4448,57.4658,36789.0
2016-07-11 15:20:00,82.14,82.17,82.12,82.13,92762.0,57.4658,57.4868,57.4518,57.4588,92762.0
2016-07-11 15:30:00,82.12,82.13,82.05,82.12,95103.0,57.4518,57.4588,57.4029,57.4518,95103.0
2016-07-11 15:40:00,82.11,82.12,82.01,82.02,74682.0,57.4448,57.4518,57.3749,57.3819,74682.0
2016-07-11 15:50:00,82.0,82.02,81.94,82.01,191405.0,57.3679,57.3819,57.3259,57.3749,191405.0
2016-07-12 09:30:00,81.9,82.49,81.9,82.32,118173.0,57.2979,57.7107,57.2979,57.5918,118173.0
2016-07-12 09:40:00,82.31,82.34,81.93,82.27,63433.0,57.5848,57.6058,57.3189,57.5568,63433.0
2016-07-12 09:50:00,82.28,82.58,82.27,82.51,93663.0,57.5638,57.7737,57.5568,57.7247,93663.0
2016-07-12 10:00:00,82.51,82.62,82.38,82.55,121144.0,57.7247,57.8016,57.6337,57.7527,121144.0
2016-07-12 10:10:00,82.52,82.61,82.35,82.37,98715.0,57.7317,57.7946,57.6127,57.6267,98715.0
2016-07-12 10:20:00,82.37,82.48,82.29,82.46,43611.0,57.6267,57.7037,57.5708,57.6897,43611.0
2016-07-12 10:30:00,82.48,82.49,82.24,82.24,48770.0,57.7037,57.7107,57.5358,57.5358,48770.0
2016-07-12 10:40:00,82.24,82.26,81.97,81.97,47558.0,57.5358,57.5498,57.3469,57.3469,47558.0
2016-07-12 10:50:00,81.95,82.0,81.84,81.89,29360.0,57.3329,57.3679,57.2559,57.2909,29360.0
2016-07-12 11:00:00,81.89,82.04,81.89,81.95,49397.0,57.2909,57.3959,57.2909,57.3329,49397.0
2016-07-12 11:10:00,81.95,82.0,81.87,81.87,38458.0,57.3329,57.3679,57.2769,57.2769,38458.0
2016-07-12 11:20:00,81.87,81.96,81.86,81.88,68670.0,57.2769,57.3399,57.2699,57.2839,68670.0
2016-07-12 11:30:00,81.87,81.87,81.63,81.66,113230.0,57.2769,57.2769,57.109,57.13,113230.0
2016-07-12 11:40:00,81.65,81.73,81.58,81.6,59944.0,57.123,57.179,57.0741,57.088,59944.0
2016-07-12 11:50:00,81.6,81.68,81.48,81.49,65270.0,57.088,57.144,57.0041,57.0111,65270.0
2016-07-12 12:00:00,81.48,81.49,81.34,81.34,141462.0,57.0041,57.0111,56.9061,56.9061,141462.0
2016-07-12 12:10:00,81.34,81.55,81.34,81.46,129888.0,56.9061,57.0531,56.9061,56.9901,129888.0
2016-07-12 12:20:00,81.46,81.55,81.34,81.53,90146.0,56.9901,57.0531,56.9061,57.0391,90146.0
2016-07-12 12:30:00,81.54,81.57,81.44,81.54,69105.0,57.0461,57.0671,56.9761,57.0461,69105.0
2016-07-12 12:40:00,81.53,81.53,81.43,81.45,43509.0,57.0391,57.0391,56.9691,56.9831,43509.0
2016-07-12 12:50:00,81.45,81.48,81.39,81.44,62664.0,56.9831,57.0041,56.9411,56.9761,62664.0
2016-07-12 13:00:00,81.45,81.47,81.4,81.4,54353.0,56.9831,56.9971,56.9481,56.9481,54353.0
2016-07-12 13:10:00,81.4,81.42,81.35,81.37,37202.0,56.9481,56.9621,56.9131,56.9271,37202.0
2016-07-12 13:20:00,81.37,81.37,81.25,81.33,45422.0,56.9271,56.9271,56.8432,56.8991,45422.0
2016-07-12 13:30:00,81.33,81.41,81.33,81.4,40201.0,56.8991,56.9551,56.8991,56.9481,40201.0
2016-07-12 13:40:00,81.4,81.47,81.35,81.38,113209.0,56.9481,56.9971,56.9131,56.9341,113209.0
2016-07-12 13:50:00,81.39,81.41,81.24,81.24,71214.0,56.9411,56.9551,56.8362,56.8362,71214.0
2016-07-12 14:00:00,81.24,81.27,81.21,81.21,116161.0,56.8362,56.8572,56.8152,56.8152,116161.0
2016-07-12 14:10:00,81.22,81.26,81.17,81.23,465313.0,56.8222,56.8502,56.7872,56.8292,465313.0
2016-07-12 14:20:00,81.24,81.47,81.19,81.38,412974.0,56.8362,56.9971,56.8012,56.9341,412974.0
2016-07-12 14:30:00,81.37,81.38,81.18,81.22,171863.0,56.9271,56.9341,56.7942,56.8222,171863.0
2016-07-12 14:40:00,81.22,81.26,81.15,81.2,79268.0,56.8222,56.8502,56.7732,56.8082,79268.0
2016-07-12 14:50:00,81.19,81.22,81.05,81.07,92604.0,56.8012,56.8222,56.7033,56.7173,92604.0
2016-07-12 15:00:00,81.07,81.18,81.06,81.15,103663.0,56.7173,56.7942,56.7103,56.7732,103663.0
2016-07-12 15:10:00,81.16,81.23,81.09,81.11,77154.0,56.7802,56.8292,56.7312,56.7452,77154.0
2016-07-12 15:20:00,81.11,81.16,81.1,81.14,73820.0,56.7452,56.7802,56.7382,56.7662,73820.0
2016-07-12 15:30:00,81.14,81.22,81.12,81.2,104667.0,56.7662,56.8222,56.7522,56.8082,104667.0
2016-07-12 15:40:00,81.2,81.23,81.1,81.12,173596.0,56.8082,56.8292,56.7382,56.7522,173596.0
2016-07-12 15:50:00,81.12,81.23,81.1,81.22,328983.0,56.7522,56.8292,56.7382,56.8222,328983.0
2016-07-13 09:30:00,81.69,81.77,81.21,81.59,217551.0,57.151,57.207,56.8152,57.081,217551.0
2016-07-13 09:40:00,81.64,81.86,81.49,81.61,62361.0,57.116,57.2699,57.0111,57.095,62361.0
2016-07-13 09:50:00,81.64,81.68,81.5,81.51,106160.0,57.116,57.144,57.0181,57.0251,106160.0
2016-07-13 10:00:00,81.52,81.55,81.36,81.38,69263.0,57.0321,57.0531,56.9201,56.9341,69263.0
2016-07-13 10:10:00,81.38,81.63,81.37,81.56,53122.0,56.9341,57.109,56.9271,57.0601,53122.0
2016-07-13 10:20:00,81.58,81.61,81.52,81.61,110779.0,57.0741,57.095,57.0321,57.095,110779.0
2016-07-13 10:30:00,81.61,81.94,81.51,81.91,120088.0,57.095,57.3259,57.0251,57.3049,120088.0
2016-07-13 10:40:00,81.91,82.14,81.91,82.13,71938.0,57.3049,57.4658,57.3049,57.4588,71938.0
2016-07-13 10:50:00,82.13,82.23,81.99,82.16,91215.0,57.4588,57.5288,57.3609,57.4798,91215.0
2016-07-13 11:00:00,82.15,82.15,82.03,82.08,61631.0,57.4728,57.4728,57.3889,57.4239,61631.0
2016-07-13 11:10:00,82.07,82.1,81.99,82.03,86810.0,57.4169,57.4378,57.3609,57.3889,86810.0
2016-07-13 11:20:00,82.03,82.08,81.92,81.94,56591.0,57.3889,57.4239,57.3119,57.3259,56591.0
2016-07-13 11:30:00,81.95,82.01,81.85,81.88,56691.0,57.3329,57.3749,57.2629,57.2839,56691.0
2016-07-13 11:40:00,81.9,81.92,81.79,81.81,55179.0,57.2979,57.3119,57.221,57.235,55179.0
2016-07-13 11:50:00,81.8,81.8,81.72,81.73,73185.0,57.228,57.228,57.172,57.179,73185.0
2016-07-13 12:00:00,81.73,81.86,81.72,81.84,85226.0,57.179,57.2699,57.172,57.2559,85226.0
2016-07-13 12:10:00,81.84,81.89,81.8,81.88,79183.0,57.2559,57.2909,57.228,57.2839,79183.0
2016-07-13 12:20:00,81.9,81.94,81.87,81.88,45420.0,57.2979,57.3259,57.2769,57.2839,45420.0
2016-07-13 12:30:00,81.88,81.92,81.83,81.87,50334.0,57.2839,57.3119,57.249,57.2769,50334.0
2016-07-13 12:40:00,81.87,81.9,81.78,81.8,61041.0,57.2769,57.2979,57.214,57.228,61041.0
2016-07-13 12:50:00,81.8,81.82,81.78,81.8,33174.0,57.228,57.242,57.214,57.228,33174.0
2016-07-13 13:00:00,81.8,81.87,81.79,81.84,133820.0,57.228,57.2769,57.221,57.2559,133820.0
2016-07-13 13:10:00,81.85,81.9,81.81,81.85,26349.0,57.2629,57.2979,57.235,57.2629,26349.0
2016-07-13 13:20:00,81.84,81.85,81.71,81.71,33901.0,57.2559,57.2629,57.165,57.165,33901.0
2016-07-13 13:30:00,81.7,81.75,81.64,81.71,40728.0,57.158,57.193,57.116,57.165,40728.0
2016-07-13 13:40:00,81.71,81.82,81.71,81.81,36742.0,57.165,57.242,57.165,57.235,36742.0
2016-07-13 13:50:00,81.82,81.84,81.66,81.69,48992.0,57.242,57.2559,57.13,57.151,48992.0
2016-07-13 14:00:00,81.69,81.88,81.67,81.81,52889.0,57.151,57.2839,57.137,57.235,52889.0
2016-07-13 14:10:00,81.81,81.83,81.73,81.81,124879.0,57.235,57.249,57.179,57.235,124879.0
2016-07-13 14:20:00,81.81,81.93,81.77,81.9,339018.0,57.235,57.3189,57.207,57.2979,339018.0
2016-07-13 14:30:00,81.88,81.92,81.86,81.88,80890.0,57.2839,57.3119,57.2699,57.2839,80890.0
2016-07-13 14:40:00,81.88,81.88,81.79,81.8,63814.0,57.2839,57.2839,57.221,57.228,63814.0
2016-07-13 14:50:00,81.81,81.81,81.73,81.74,43822.0,57.235,57.235,57.179,57.186,43822.0
2016-07-13 15:00:00,81.75,81.81,81.72,81.79,100656.0,57.193,57.235,57.172,57.221,100656.0
2016-07-13 15:10:00,81.79,81.81,81.73,81.75,121985.0,57.221,57.235,57.179,57.193,121985.0
2016-07-13 15:20:00,81.75,81.76,81.67,81.73,166405.0,57.193,57.2,57.137,57.179,166405.0
2016-07-13 15:30:00,81.73,81.81,81.7,81.77,117496.0,57.179,57.235,57.158,57.207,117496.0
2016-07-13 15:40:00,81.77,81.91,81.76,81.88,143617.0,57.207,57.3049,57.2,57.2839,143617.0
2016-07-13 15:50:00,81.88,81.96,81.76,81.77,559608.0,57.2839,57.3399,57.2,57.207,559608.0
2016-07-14 09:30:00,82.66,82.8,82.33,82.67,148878.0,57.8296,57.9276,57.5988,57.8366,148878.0
2016-07-14 09:40:00,82.64,83.14,82.6,83.11,190041.0,57.8156,58.1654,57.7877,58.1445,190041.0
2016-07-14 09:50:00,83.13,83.13,82.83,82.89,87285.0,58.1584,58.1584,57.9486,57.9905,87285.0
2016-07-14 10:00:00,82.91,83.39,82.89,83.38,109094.0,58.0045,58.3403,57.9905,58.3333,109094.0
2016-07-14 10:10:00,83.39,83.54,83.22,83.29,159692.0,58.3403,58.4453,58.2214,58.2704,159692.0
2016-07-14 10:20:00,83.3,83.5,83.28,83.46,162296.0,58.2774,58.4173,58.2634,58.3893,162296.0
2016-07-14 10:30:00,83.46,83.51,83.35,83.49,235245.0,58.3893,58.4243,58.3124,58.4103,235245.0
2016-07-14 10:40:00,83.51,83.54,83.39,83.41,386088.0,58.4243,58.4453,58.3403,58.3543,386088.0
2016-07-14 10:50:00,83.41,83.77,83.36,83.69,251947.0,58.3543,58.6062,58.3194,58.5502,251947.0
2016-07-14 11:00:00,83.69,83.75,83.57,83.65,121705.0,58.5502,58.5922,58.4663,58.5222,121705.0
2016-07-14 11:10:00,83.65,83.86,83.63,83.73,90015.0,58.5222,58.6692,58.5082,58.5782,90015.0
2016-07-14 11:20:00,83.73,83.88,83.69,83.87,120945.0,58.5782,58.6831,58.5502,58.6762,120945.0
2016-07-14 11:30:00,83.87,83.94,83.8,83.94,137880.0,58.6762,58.7251,58.6272,58.7251,137880.0
2016-07-14 11:40:00,83.93,83.96,83.74,83.95,111332.0,58.7181,58.7391,58.5852,58.7321,111332.0
2016-07-14 11:50:00,83.96,84.0,83.88,83.92,92943.0,58.7391,58.7671,58.6831,58.7111,92943.0
2016-07-14 12:00:00,83.92,84.19,83.89,84.04,136790.0,58.7111,58.9,58.6901,58.7951,136790.0
2016-07-14 12:10:00,84.05,84.1,83.91,83.92,152200.0,58.8021,58.8371,58.7041,58.7111,152200.0
2016-07-14 12:20:00,83.91,83.91,83.75,83.8,97662.0,58.7041,58.7041,58.5922,58.6272,97662.0
2016-07-14 12:30:00,83.79,83.79,83.64,83.7,101957.0,58.6202,58.6202,58.5152,58.5572,101957.0
2016-07-14 12:40:00,83.7,83.72,83.57,83.68,74706.0,58.5572,58.5712,58.4663,58.5432,74706.0
2016-07-14 12:50:00,83.68,83.79,83.66,83.68,106861.0,58.5432,58.6202,58.5292,58.5432,106861.0
2016-07-14 13:00:00,83.69,83.7,83.49,83.54,95567.0,58.5502,58.5572,58.4103,58.4453,95567.0
2016-07-14 13:10:00,83.55,83.56,83.25,83.29,151650.0,58.4523,58.4593,58.2424,58.2704,151650.0
2016-07-14 13:20:00,83.28,83.49,83.28,83.44,77630.0,58.2634,58.4103,58.2634,58.3753,77630.0
2016-07-14 13:30:00,83.44,83.56,83.37,83.45,103845.0,58.3753,58.4593,58.3263,58.3823,103845.0
2016-07-14 13:40:00,83.45,83.61,83.45,83.61,76649.0,58.3823,58.4943,58.3823,58.4943,76649.0
2016-07-14 13:50:00,83.61,83.73,83.59,83.73,95139.0,58.4943,58.5782,58.4803,58.5782,95139.0
2016-07-14 14:00:00,83.73,83.73,83.6,83.61,101239.0,58.5782,58.5782,58.4873,58.4943,101239.0
2016-07-14 14:10:00,83.61,83.68,83.53,83.56,117329.0,58.4943,58.5432,58.4383,58.4593,117329.0
2016-07-14 14:20:00,83.55,83.56,83.27,83.39,140035.0,58.4523,58.4593,58.2564,58.3403,140035.0
2016-07-14 14:30:00,83.37,83.59,83.37,83.55,88264.0,58.3263,58.4803,58.3263,58.4523,88264.0
2016-07-14 14:40:00,83.55,83.72,83.54,83.57,148310.0,58.4523,58.5712,58.4453,58.4663,148310.0
2016-07-14 14:50:00,83.58,83.63,83.51,83.56,79129.0,58.4733,58.5082,58.4243,58.4593,79129.0
2016-07-14 15:00:00,83.56,83.86,83.56,83.86,166360.0,58.4593,58.6692,58.4593,58.6692,166360.0
2016-07-14 15:10:00,83.86,84.01,83.82,83.96,276081.0,58.6692,58.7741,58.6412,58.7391,276081.0
2016-07-14 15:20:00,83.97,84.12,83.96,84.06,202027.0,58.7461,58.8511,58.7391,58.8091,202027.0
2016-07-14 15:30:00,84.06,84.16,84.0,84.04,217412.0,58.8091,58.879,58.7671,58.7951,217412.0
2016-07-14 15:40:00,84.04,84.11,83.96,84.08,259195.0,58.7951,58.8441,58.7391,58.8231,259195.0
2016-07-14 15:50:00,84.06,84.07,83.76,83.78,585815.0,58.8091,58.8161,58.5992,58.6132,585815.0
2016-07-15 09:30:00,84.34,84.38,83.5,83.58,464029.0,59.005,59.033,58.4173,58.4733,464029.0
2016-07-15 09:40:00,83.6,83.67,83.41,83.64,124514.0,58.4873,58.5362,58.3543,58.5152,124514.0
2016-07-15 09:50:00,83.64,83.7,83.47,83.61,192213.0,58.5152,58.5572,58.3963,58.4943,192213.0
2016-07-15 10:00:00,83.62,83.65,83.12,83.17,170220.0,58.5013,58.5222,58.1514,58.1864,170220.0
2016-07-15 10:10:00,83.19,83.4,83.19,83.22,135535.0,58.2004,58.3473,58.2004,58.2214,135535.0
2016-07-15 10:20:00,83.22,83.24,83.02,83.14,147740.0,58.2214,58.2354,58.0815,58.1654,147740.0
2016-07-15 10:30:00,83.15,83.31,83.15,83.3,71607.0,58.1724,58.2844,58.1724,58.2774,71607.0
2016-07-15 10:40:00,83.3,83.3,83.1,83.11,86229.0,58.2774,58.2774,58.1375,58.1445,86229.0
2016-07-15 10:50:00,83.1,83.23,83.02,83.02,105214.0,58.1375,58.2284,58.0815,58.0815,105214.0
2016-07-15 11:00:00,83.03,83.08,82.9,82.93,88701.0,58.0885,58.1235,57.9975,58.0185,88701.0
2016-07-15 11:10:00,82.92,83.03,82.9,82.91,70058.0,58.0115,58.0885,57.9975,58.0045,70058.0
2016-07-15 11:20:00,82.92,82.92,82.65,82.66,73940.0,58.0115,58.0115,57.8226,57.8296,73940.0
2016-07-15 11:30:00,82.65,82.66,82.4,82.41,123108.0,57.8226,57.8296,57.6477,57.6547,123108.0
2016-07-15 11:40:00,82.42,82.55,82.38,82.46,123994.0,57.6617,57.7527,57.6337,57.6897,123994.0
2016-07-15 11:50:00,82.46,82.49,82.25,82.3,121140.0,57.6897,57.7107,57.5428,57.5778,121140.0
2016-07-15 12:00:00,82.31,82.55,82.26,82.51,121198.0,57.5848,57.7527,57.5498,57.7247,121198.0
2016-07-15 12:10:00,82.5,82.72,82.5,82.69,66170.0,57.7177,57.8716,57.7177,57.8506,66170.0
2016-07-15 12:20:00,82.7,82.72,82.51,82.52,96273.0,57.8576,57.8716,57.7247,57.7317,96273.0
2016-07-15 12:30:00,82.52,82.54,82.44,82.45,55295.0,57.7317,57.7457,57.6757,57.6827,55295.0
2016-07-15 12:40:00,82.46,82.58,82.45,82.56,78954.0,57.6897,57.7737,57.6827,57.7597,78954.0
2016-07-15 12:50:00,82.56,82.62,82.49,82.5,57661.0,57.7597,57.8016,57.7107,57.7177,57661.0
2016-07-15 13:00:00,82.51,82.6,82.47,82.51,63203.0,57.7247,57.7877,57.6967,57.7247,63203.0
2016-07-15 13:10:00,82.51,82.58,82.5,82.58,32148.0,57.7247,57.7737,57.7177,57.7737,32148.0
2016-07-15 13:20:00,82.59,82.6,82.53,82.54,67296.0,57.7807,57.7877,57.7387,57.7457,67296.0
2016-07-15 13:30:00,82.54,82.54,82.45,82.47,46233.0,57.7457,57.7457,57.6827,57.6967,46233.0
2016-07-15 13:40:00,82.47,82.48,82.39,82.42,88530.0,57.6967,57.7037,57.6407,57.6617,88530.0
2016-07-15 13:50:00,82.43,82.43,82.32,82.35,55985.0,57.6687,57.6687,57.5918,57.6127,55985.0
2016-07-15 14:00:00,82.35,82.47,82.34,82.47,59733.0,57.6127,57.6967,57.6058,57.6967,59733.0
2016-07-15 14:10:00,82.47,82.51,82.44,82.46,119035.0,57.6967,57.7247,57.6757,57.6897,119035.0
2016-07-15 14:20:00,82.47,82.47,82.4,82.47,79641.0,57.6967,57.6967,57.6477,57.6967,79641.0
2016-07-15 14:30:00,82.47,82.56,82.45,82.45,84856.0,57.6967,57.7597,57.6827,57.6827,84856.0
2016-07-15 14:40:00,82.45,82.61,82.45,82.59,65025.0,57.6827,57.7946,57.6827,57.7807,65025.0
2016-07-15 14:50:00,82.59,82.61,82.57,82.58,103216.0,57.7807,57.7946,57.7667,57.7737,103216.0
2016-07-15 15:00:00,82.58,82.62,82.5,82.55,85674.0,57.7737,57.8016,57.7177,57.7527,85674.0
2016-07-15 15:10:00,82.54,82.58,82.47,82.48,138702.0,57.7457,57.7737,57.6967,57.7037,138702.0
2016-07-15 15:20:00,82.47,82.55,82.45,82.49,214462.0,57.6967,57.7527,57.6827,57.7107,214462.0
2016-07-15 15:30:00,82.48,82.55,82.46,82.52,311171.0,57.7037,57.7527,57.6897,57.7317,311171.0
2016-07-15 15:40:00,82.52,82.52,82.44,82.49,343481.0,57.7317,57.7317,57.6757,57.7107,343481.0
2016-07-15 15:50:00,82.49,82.52,82.41,82.51,913313.0,57.7107,57.7317,57.6547,57.7247,913313.0
2016-07-18 09:30:00,82.52,82.79,82.33,82.57,137130.0,57.7317,57.9206,57.5988,57.7667,137130.0
2016-07-18 09:40:00,82.57,82.67,82.47,82.57,81401.0,57.7667,57.8366,57.6967,57.7667,81401.0
2016-07-18 09:50:00,82.57,82.91,82.51,82.79,149309.0,57.7667,58.0045,57.7247,57.9206,149309.0
2016-07-18 10:00:00,82.79,83.29,82.76,83.26,116001.0,57.9206,58.2704,57.8996,58.2494,116001.0
2016-07-18 10:10:00,83.27,83.48,83.21,83.44,123234.0,58.2564,58.4033,58.2144,58.3753,123234.0
2016-07-18 10:20:00,83.46,83.56,83.34,83.36,63661.0,58.3893,58.4593,58.3054,58.3194,63661.0
2016-07-18 10:30:00,83.34,83.37,83.09,83.15,59381.0,58.3054,58.3263,58.1305,58.1724,59381.0
2016-07-18 10:40:00,83.15,83.27,83.11,83.27,54642.0,58.1724,58.2564,58.1445,58.2564,54642.0
2016-07-18 10:50:00,83.27,83.27,83.1,83.18,44345.0,58.2564,58.2564,58.1375,58.1934,44345.0
2016-07-18 11:00:00,83.18,83.27,83.17,83.2,31134.0,58.1934,58.2564,58.1864,58.2074,31134.0
2016-07-18 11:10:00,83.21,83.22,83.13,83.18,51425.0,58.2144,58.2214,58.1584,58.1934,51425.0
2016-07-18 11:20:00,83.16,83.21,83.13,83.16,43301.0,58.1794,58.2144,58.1584,58.1794,43301.0
2016-07-18 11:30:00,83.17,83.21,83.14,83.16,47481.0,58.1864,58.2144,58.1654,58.1794,47481.0
2016-07-18 11:40:00,83.17,83.21,83.12,83.17,79715.0,58.1864,58.2144,58.1514,58.1864,79715.0
2016-07-18 11:50:00,83.17,83.23,83.13,83.16,76587.0,58.1864,58.2284,58.1584,58.1794,76587.0
2016-07-18 12:00:00,83.16,83.22,83.08,83.17,54454.0,58.1794,58.2214,58.1235,58.1864,54454.0
2016-07-18 12:10:00,83.17,83.2,83.06,83.07,42376.0,58.1864,58.2074,58.1095,58.1165,42376.0
2016-07-18 12:20:00,83.07,83.12,83.04,83.09,33183.0,58.1165,58.1514,58.0955,58.1305,33183.0
2016-07-18 12:30:00,83.09,83.1,83.0,83.03,34020.0,58.1305,58.1375,58.0675,58.0885,34020.0
2016-07-18 12:40:00,83.03,83.08,83.0,83.03,30006.0,58.0885,58.1235,58.0675,58.0885,30006.0
2016-07-18 12:50:00,83.03,83.15,82.99,83.12,50150.0,58.0885,58.1724,58.0605,58.1514,50150.0
2016-07-18 13:00:00,83.11,83.17,83.09,83.13,38035.0,58.1445,58.1864,58.1305,58.1584,38035.0
2016-07-18 13:10:00,83.12,83.13,83.05,83.07,56328.0,58.1514,58.1584,58.1025,58.1165,56328.0
2016-07-18 13:20:00,83.08,83.1,83.04,83.08,37691.0,58.1235,58.1375,58.0955,58.1235,37691.0
2016-07-18 13:30:00,83.08,83.09,83.01,83.04,33582.0,58.1235,58.1305,58.0745,58.0955,33582.0
2016-07-18 13:40:00,83.04,83.12,83.0,83.11,45075.0,58.0955,58.1514,58.0675,58.1445,45075.0
2016-07-18 13:50:00,83.11,83.17,83.09,83.14,34444.0,58.1445,58.1864,58.1305,58.1654,34444.0
2016-07-18 14:00:00,83.14,83.14,83.09,83.11,45089.0,58.1654,58.1654,58.1305,58.1445,45089.0
2016-07-18 14:10:00,83.12,83.14,83.09,83.1,101969.0,58.1514,58.1654,58.1305,58.1375,101969.0
2016-07-18 14:20:00,83.09,83.17,83.09,83.1,53985.0,58.1305,58.1864,58.1305,58.1375,53985.0
2016-07-18 14:30:00,83.11,83.14,83.1,83.12,53961.0,58.1445,58.1654,58.1375,58.1514,53961.0
2016-07-18 14:40:00,83.12,83.15,83.09,83.15,36222.0,58.1514,58.1724,58.1305,58.1724,36222.0
2016-07-18 14:50:00,83.15,83.16,83.09,83.14,49532.0,58.1724,58.1794,58.1305,58.1654,49532.0
2016-07-18 15:00:00,83.13,83.14,83.09,83.13,362887.0,58.1584,58.1654,58.1305,58.1584,362887.0
2016-07-18 15:10:00,83.13,83.19,83.05,83.05,61613.0,58.1584,58.2004,58.1025,58.1025,61613.0
2016-07-18 15:20:00,83.05,83.05,82.92,82.94,75307.0,58.1025,58.1025,58.0115,58.0255,75307.0
2016-07-18 15:30:00,82.94,82.94,82.89,82.92,117295.0,58.0255,58.0255,57.9905,58.0115,117295.0
2016-07-18 15:40:00,82.92,82.95,82.85,82.89,256407.0,58.0115,58.0325,57.9626,57.9905,256407.0
2016-07-18 15:50:00,82.88,82.89,82.74,82.78,302121.0,57.9835,57.9905,57.8856,57.9136,302121.0
2016-07-19 09:30:00,83.03,83.2,82.86,83.0,503858.0,58.0885,58.2074,57.9695,58.0675,503858.0
2016-07-19 09:40:00,82.98,83.11,82.78,82.81,101921.0,58.0535,58.1445,57.9136,57.9346,101921.0
2016-07-19 09:50:00,82.82,83.01,82.81,82.9,91975.0,57.9416,58.0745,57.9346,57.9975,91975.0
2016-07-19 10:00:00,82.91,82.92,82.78,82.92,34003.0,58.0045,58.0115,57.9136,58.0115,34003.0
2016-07-19 10:10:00,82.92,83.03,82.9,82.99,141136.0,58.0115,58.0885,57.9975,58.0605,141136.0
2016-07-19 10:20:00,82.98,83.02,82.9,82.9,63369.0,58.0535,58.0815,57.9975,57.9975,63369.0
2016-07-19 10:30:00,82.9,82.99,82.85,82.88,46058.0,57.9975,58.0605,57.9626,57.9835,46058.0
2016-07-19 10:40:00,82.88,82.92,82.8,82.86,53944.0,57.9835,58.0115,57.9276,57.9695,53944.0
2016-07-19 10:50:00,82.85,82.96,82.84,82.94,55293.0,57.9626,58.0395,57.9556,58.0255,55293.0
2016-07-19 11:00:00,82.93,82.95,82.78,82.78,64458.0,58.0185,58.0325,57.9136,57.9136,64458.0
2016-07-19 11:10:00,82.78,82.83,82.69,82.71,91493.0,57.9136,57.9486,57.8506,57.8646,91493.0
2016-07-19 11:20:00,82.7,82.7,82.49,82.53,67480.0,57.8576,57.8576,57.7107,57.7387,67480.0
2016-07-19 11:30:00,82.54,82.79,82.53,82.75,77830.0,57.7457,57.9206,57.7387,57.8926,77830.0
2016-07-19 11:40:00,82.76,82.8,82.69,82.7,257280.0,57.8996,57.9276,57.8506,57.8576,257280.0
2016-07-19 11:50:00,82.7,82.77,82.63,82.65,72447.0,57.8576,57.9066,57.8086,57.8226,72447.0
2016-07-19 12:00:00,82.66,82.66,82.56,82.58,45428.0,57.8296,57.8296,57.7597,57.7737,45428.0
2016-07-19 12:10:00,82.58,82.6,82.49,82.54,59587.0,57.7737,57.7877,57.7107,57.7457,59587.0
2016-07-19 12:20:00,82.54,82.59,82.53,82.56,43431.0,57.7457,57.7807,57.7387,57.7597,43431.0
2016-07-19 12:30:00,82.55,82.63,82.46,82.47,75158.0,57.7527,57.8086,57.6897,57.6967,75158.0
2016-07-19 12:40:00,82.47,82.51,82.42,82.49,42202.0,57.6967,57.7247,57.6617,57.7107,42202.0
2016-07-19 12:50:00,82.48,82.52,82.38,82.38,53022.0,57.7037,57.7317,57.6337,57.6337,53022.0
2016-07-19 13:00:00,82.37,82.41,82.31,82.33,64051.0,57.6267,57.6547,57.5848,57.5988,64051.0
2016-07-19 13:10:00,82.33,82.36,82.28,82.35,58871.0,57.5988,57.6197,57.5638,57.6127,58871.0
2016-07-19 13:20:00,82.35,82.36,82.28,82.3,45484.0,57.6127,57.6197,57.5638,57.5778,45484.0
2016-07-19 13:30:00,82.3,82.32,82.12,82.13,64765.0,57.5778,57.5918,57.4518,57.4588,64765.0
2016-07-19 13:40:00,82.13,82.13,82.01,82.05,178010.0,57.4588,57.4588,57.3749,57.4029,178010.0
2016-07-19 13:50:00,82.04,82.08,81.98,81.99,122998.0,57.3959,57.4239,57.3539,57.3609,122998.0
2016-07-19 14:00:00,81.98,82.19,81.98,82.18,71223.0,57.3539,57.5008,57.3539,57.4938,71223.0
2016-07-19 14:10:00,82.18,82.22,82.14,82.15,49433.0,57.4938,57.5218,57.4658,57.4728,49433.0
2016-07-19 14:20:00,82.15,82.19,82.08,82.13,62165.0,57.4728,57.5008,57.4239,57.4588,62165.0
2016-07-19 14:30:00,82.14,82.16,82.09,82.15,49232.0,57.4658,57.4798,57.4309,57.4728,49232.0
2016-07-19 14:40:00,82.15,82.18,82.12,82.17,94792.0,57.4728,57.4938,57.4518,57.4868,94792.0
2016-07-19 14:50:00,82.17,82.24,82.14,82.14,80293.0,57.4868,57.5358,57.4658,57.4658,80293.0
2016-07-19 15:00:00,82.14,82.19,82.13,82.18,126627.0,57.4658,57.5008,57.4588,57.4938,126627.0
2016-07-19 15:10:00,82.18,82.28,82.17,82.28,107466.0,57.4938,57.5638,57.4868,57.5638,107466.0
2016-07-19 15:20:00,82.27,82.33,82.26,82.3,151061.0,57.5568,57.5988,57.5498,57.5778,151061.0
2016-07-19 15:30:00,82.29,82.3,82.18,82.19,127113.0,57.5708,57.5778,57.4938,57.5008,127113.0
2016-07-19 15:40:00,82.19,82.27,82.19,82.26,121268.0,57.5008,57.5568,57.5008,57.5498,121268.0
2016-07-19 15:50:00,82.26,82.28,82.2,82.21,429142.0,57.5498,57.5638,57.5078,57.5148,429142.0
2016-07-20 09:30:00,82.37,82.59,82.15,82.43,388915.0,57.6267,57.7807,57.4728,57.6687,388915.0
2016-07-20 09:40:00,82.41,82.53,82.31,82.34,44114.0,57.6547,57.7387,57.5848,57.6058,44114.0
2016-07-20 09:50:00,82.34,82.64,82.28,82.59,63163.0,57.6058,57.8156,57.5638,57.7807,63163.0
2016-07-20 10:00:00,82.55,82.55,82.43,82.48,121302.0,57.7527,57.7527,57.6687,57.7037,121302.0
2016-07-20 10:10:00,82.49,82.5,82.25,82.37,109194.0,57.7107,57.7177,57.5428,57.6267,109194.0
2016-07-20 10:20:00,82.35,82.44,82.33,82.33,148611.0,57.6127,57.6757,57.5988,57.5988,148611.0
2016-07-20 10:30:00,82.33,82.36,82.28,82.33,52627.0,57.5988,57.6197,57.5638,57.5988,52627.0
2016-07-20 10:40:00,82.34,82.4,82.32,82.35,38944.0,57.6058,57.6477,57.5918,57.6127,38944.0
2016-07-20 10:50:00,82.35,82.47,82.34,82.44,41870.0,57.6127,57.6967,57.6058,57.6757,41870.0
2016-07-20 11:00:00,82.44,82.58,82.35,82.37,159854.0,57.6757,57.7737,57.6127,57.6267,159854.0
2016-07-20 11:10:00,82.37,82.43,82.34,82.43,76205.0,57.6267,57.6687,57.6058,57.6687,76205.0
2016-07-20 11:20:00,82.43,82.45,82.37,82.43,42199.0,57.6687,57.6827,57.6267,57.6687,42199.0
2016-07-20 11:30:00,82.44,82.45,82.34,82.34,48018.0,57.6757,57.6827,57.6058,57.6058,48018.0
2016-07-20 11:40:00,82.34,82.43,82.34,82.41,94601.0,57.6058,57.6687,57.6058,57.6547,94601.0
2016-07-20 11:50:00,82.41,82.46,82.37,82.38,28244.0,57.6547,57.6897,57.6267,57.6337,28244.0
2016-07-20 12:00:00,82.38,82.44,82.35,82.36,160386.0,57.6337,57.6757,57.6127,57.6197,160386.0
2016-07-20 12:10:00,82.37,82.44,82.34,82.4,39006.0,57.6267,57.6757,57.6058,57.6477,39006.0
2016-07-20 12:20:00,82.4,82.44,82.38,82.41,24446.0,57.6477,57.6757,57.6337,57.6547,24446.0
2016-07-20 12:30:00,82.41,82.46,82.39,82.43,32873.0,57.6547,57.6897,57.6407,57.6687,32873.0
2016-07-20 12:40:00,82.43,82.45,82.4,82.45,30373.0,57.6687,57.6827,57.6477,57.6827,30373.0
2016-07-20 12:50:00,82.44,82.46,82.43,82.45,63615.0,57.6757,57.6897,57.6687,57.6827,63615.0
2016-07-20 13:00:00,82.45,82.46,82.42,82.44,43220.0,57.6827,57.6897,57.6617,57.6757,43220.0
2016-07-20 13:10:00,82.44,82.44,82.34,82.34,55374.0,57.6757,57.6757,57.6058,57.6058,55374.0
2016-07-20 13:20:00,82.35,82.39,82.34,82.36,29895.0,57.6127,57.6407,57.6058,57.6197,29895.0
2016-07-20 13:30:00,82.36,82.37,82.34,82.36,173812.0,57.6197,57.6267,57.6058,57.6197,173812.0
2016-07-20 13:40:00,82.36,82.37,82.34,82.35,63138.0,57.6197,57.6267,57.6058,57.6127,63138.0
2016-07-20 13:50:00,82.35,82.4,82.34,82.36,45934.0,57.6127,57.6477,57.6058,57.6197,45934.0
2016-07-20 14:00:00,82.37,82.47,82.37,82.46,102477.0,57.6267,57.6967,57.6267,57.6897,102477.0
2016-07-20 14:10:00,82.45,82.51,82.45,82.5,355860.0,57.6827,57.7247,57.6827,57.7177,355860.0
2016-07-20 14:20:00,82.5,82.53,82.47,82.5,73372.0,57.7177,57.7387,57.6967,57.7177,73372.0
2016-07-20 14:30:00,82.5,82.52,82.49,82.5,45389.0,57.7177,57.7317,57.7107,57.7177,45389.0
2016-07-20 14:40:00,82.5,82.52,82.47,82.49,66508.0,57.7177,57.7317,57.6967,57.7107,66508.0
2016-07-20 14:50:00,82.49,82.5,82.36,82.38,67133.0,57.7107,57.7177,57.6197,57.6337,67133.0
2016-07-20 15:00:00,82.39,82.43,82.37,82.37,326984.0,57.6407,57.6687,57.6267,57.6267,326984.0
2016-07-20 15:10:00,82.37,82.42,82.35,82.39,59762.0,57.6267,57.6617,57.6127,57.6407,59762.0
2016-07-20 15:20:00,82.39,82.41,82.22,82.34,104219.0,57.6407,57.6547,57.5218,57.6058,104219.0
2016-07-20 15:30:00,82.34,82.45,82.33,82.45,97815.0,57.6058,57.6827,57.5988,57.6827,97815.0
2016-07-20 15:40:00,82.45,82.51,82.41,82.51,152645.0,57.6827,57.7247,57.6547,57.7247,152645.0
2016-07-20 15:50:00,82.5,82.57,82.49,82.51,476946.0,57.7177,57.7667,57.7107,57.7247,476946.0
2016-07-21 09:30:00,82.45,82.75,82.21,82.47,220179.0,57.6827,57.8926,57.5148,57.6967,220179.0
2016-07-21 09:40:00,82.41,82.48,82.2,82.36,45761.0,57.6547,57.7037,57.5078,57.6197,45761.0
2016-07-21 09:50:00,82.34,82.36,82.01,82.02,77498.0,57.6058,57.6197,57.3749,57.3819,77498.0
2016-07-21 10:00:00,82.02,82.05,81.6,81.64,82614.0,57.3819,57.4029,57.088,57.116,82614.0
2016-07-21 10:10:00,81.64,81.92,81.56,81.9,88940.0,57.116,57.3119,57.0601,57.2979,88940.0
2016-07-21 10:20:00,81.89,82.15,81.89,82.1,40291.0,57.2909,57.4728,57.2909,57.4378,40291.0
2016-07-21 10:30:00,82.11,82.16,81.93,82.05,64743.0,57.4448,57.4798,57.3189,57.4029,64743.0
2016-07-21 10:40:00,82.06,82.11,82.0,82.11,43492.0,57.4099,57.4448,57.3679,57.4448,43492.0
2016-07-21 10:50:00,82.11,82.11,82.03,82.07,26858.0,57.4448,57.4448,57.3889,57.4169,26858.0
2016-07-21 11:00:00,82.06,82.1,82.03,82.08,76860.0,57.4099,57.4378,57.3889,57.4239,76860.0
2016-07-21 11:10:00,82.07,82.12,82.03,82.08,59494.0,57.4169,57.4518,57.3889,57.4239,59494.0
2016-07-21 11:20:00,82.09,82.1,81.99,82.04,41652.0,57.4309,57.4378,57.3609,57.3959,41652.0
2016-07-21 11:30:00,82.04,82.05,81.96,81.96,51321.0,57.3959,57.4029,57.3399,57.3399,51321.0
2016-07-21 11:40:00,81.95,81.95,81.84,81.86,44557.0,57.3329,57.3329,57.2559,57.2699,44557.0
2016-07-21 11:50:00,81.86,81.87,81.76,81.87,38184.0,57.2699,57.2769,57.2,57.2769,38184.0
2016-07-21 12:00:00,81.86,81.96,81.84,81.89,37163.0,57.2699,57.3399,57.2559,57.2909,37163.0
2016-07-21 12:10:00,81.88,82.01,81.86,81.94,26503.0,57.2839,57.3749,57.2699,57.3259,26503.0
2016-07-21 12:20:00,81.92,81.92,81.81,81.83,26516.0,57.3119,57.3119,57.235,57.249,26516.0
2016-07-21 12:30:00,81.84,81.84,81.77,81.79,23943.0,57.2559,57.2559,57.207,57.221,23943.0
2016-07-21 12:40:00,81.8,81.84,81.76,81.81,30981.0,57.228,57.2559,57.2,57.235,30981.0
2016-07-21 12:50:00,81.81,81.81,81.73,81.79,29763.0,57.235,57.235,57.179,57.221,29763.0
2016-07-21 13:00:00,81.79,81.85,81.78,81.8,29215.0,57.221,57.2629,57.214,57.228,29215.0
2016-07-21 13:10:00,81.79,81.87,81.76,81.86,26217.0,57.221,57.2769,57.2,57.2699,26217.0
2016-07-21 13:20:00,81.86,81.91,81.85,81.86,20951.0,57.2699,57.3049,57.2629,57.2699,20951.0
2016-07-21 13:30:00,81.87,81.88,81.79,81.8,29446.0,57.2769,57.2839,57.221,57.228,29446.0
2016-07-21 13:40:00,81.79,81.8,81.65,81.66,25247.0,57.221,57.228,57.123,57.13,25247.0
2016-07-21 13:50:00,81.65,81.65,81.53,81.59,56208.0,57.123,57.123,57.0391,57.081,56208.0
2016-07-21 14:00:00,81.58,81.63,81.54,81.54,76042.0,57.0741,57.109,57.0461,57.0461,76042.0
2016-07-21 14:10:00,81.55,81.57,81.49,81.5,67062.0,57.0531,57.0671,57.0111,57.0181,67062.0
2016-07-21 14:20:00,81.51,81.62,81.51,81.6,33089.0,57.0251,57.102,57.0251,57.088,33089.0
2016-07-21 14:30:00,81.6,81.63,81.54,81.55,33175.0,57.088,57.109,57.0461,57.0531,33175.0
2016-07-21 14:40:00,81.56,81.64,81.55,81.64,28775.0,57.0601,57.116,57.0531,57.116,28775.0
2016-07-21 14:50:00,81.64,81.68,81.59,81.62,29930.0,57.116,57.144,57.081,57.102,29930.0
2016-07-21 15:00:00,81.62,81.62,81.51,81.52,46577.0,57.102,57.102,57.0251,57.0321,46577.0
2016-07-21 15:10:00,81.51,81.55,81.49,81.55,40123.0,57.0251,57.0531,57.0111,57.0531,40123.0
2016-07-21 15:20:00,81.55,81.61,81.54,81.58,58566.0,57.0531,57.095,57.0461,57.0741,58566.0
2016-07-21 15:30:00,81.58,81.68,81.57,81.59,58564.0,57.0741,57.144,57.0671,57.081,58564.0
2016-07-21 15:40:00,81.6,81.74,81.59,81.67,92737.0,57.088,57.186,57.081,57.137,92737.0
2016-07-21 15:50:00,81.67,81.75,81.62,81.7,182110.0,57.137,57.193,57.102,57.158,182110.0
2016-07-22 09:30:00,82.33,82.41,81.82,82.21,104551.0,57.5988,57.6547,57.242,57.5148,104551.0
2016-07-22 09:40:00,82.19,82.19,81.99,81.99,43919.0,57.5008,57.5008,57.3609,57.3609,43919.0
2016-07-22 09:50:00,81.98,81.98,81.66,81.72,36177.0,57.3539,57.3539,57.13,57.172,36177.0
2016-07-22 10:00:00,81.73,81.78,81.7,81.78,39516.0,57.179,57.214,57.158,57.214,39516.0
2016-07-22 10:10:00,81.79,81.82,81.73,81.8,25072.0,57.221,57.242,57.179,57.228,25072.0
2016-07-22 10:20:00,81.81,81.82,81.73,81.81,38603.0,57.235,57.242,57.179,57.235,38603.0
2016-07-22 10:30:00,81.81,81.85,81.78,81.82,27614.0,57.235,57.2629,57.214,57.242,27614.0
2016-07-22 10:40:00,81.83,81.87,81.79,81.79,28255.0,57.249,57.2769,57.221,57.221,28255.0
2016-07-22 10:50:00,81.79,81.79,81.63,81.63,35729.0,57.221,57.221,57.109,57.109,35729.0
2016-07-22 11:00:00,81.63,81.77,81.63,81.68,58707.0,57.109,57.207,57.109,57.144,58707.0
2016-07-22 11:10:00,81.67,81.69,81.5,81.51,67229.0,57.137,57.151,57.0181,57.0251,67229.0
2016-07-22 11:20:00,81.52,81.58,81.47,81.48,34056.0,57.0321,57.0741,56.9971,57.0041,34056.0
2016-07-22 11:30:00,81.48,81.53,81.44,81.51,153815.0,57.0041,57.0391,56.9761,57.0251,153815.0
2016-07-22 11:40:00,81.51,81.52,81.43,81.47,93977.0,57.0251,57.0321,56.9691,56.9971,93977.0
2016-07-22 11:50:00,81.47,81.71,81.46,81.57,54968.0,56.9971,57.165,56.9901,57.0671,54968.0
2016-07-22 12:00:00,81.58,81.69,81.55,81.64,74520.0,57.0741,57.151,57.0531,57.116,74520.0
2016-07-22 12:10:00,81.65,81.71,81.61,81.7,85794.0,57.123,57.165,57.095,57.158,85794.0
2016-07-22 12:20:00,81.7,81.71,81.59,81.65,43765.0,57.158,57.165,57.081,57.123,43765.0
2016-07-22 12:30:00,81.65,81.66,81.59,81.62,30940.0,57.123,57.13,57.081,57.102,30940.0
2016-07-22 12:40:00,81.63,81.67,81.58,81.62,84204.0,57.109,57.137,57.0741,57.102,84204.0
2016-07-22 12:50:00,81.62,81.65,81.6,81.63,57034.0,57.102,57.123,57.088,57.109,57034.0
2016-07-22 13:00:00,81.63,81.69,81.63,81.67,53846.0,57.109,57.151,57.109,57.137,53846.0
2016-07-22 13:10:00,81.66,81.66,81.57,81.58,34841.0,57.13,57.13,57.0671,57.0741,34841.0
2016-07-22 13:20:00,81.57,81.58,81.51,81.53,30652.0,57.0671,57.0741,57.0251,57.0391,30652.0
2016-07-22 13:30:00,81.54,81.56,81.49,81.49,36596.0,57.0461,57.0601,57.0111,57.0111,36596.0
2016-07-22 13:40:00,81.48,81.52,81.47,81.5,32263.0,57.0041,57.0321,56.9971,57.0181,32263.0
2016-07-22 13:50:00,81.49,81.54,81.44,81.45,50512.0,57.0111,57.0461,56.9761,56.9831,50512.0
2016-07-22 14:00:00,81.46,81.52,81.46,81.46,37294.0,56.9901,57.0321,56.9901,56.9901,37294.0
2016-07-22 14:10:00,81.46,81.46,81.31,81.31,43033.0,56.9901,56.9901,56.8852,56.8852,43033.0
2016-07-22 14:20:00,81.32,81.4,81.3,81.37,46717.0,56.8922,56.9481,56.8782,56.9271,46717.0
2016-07-22 14:30:00,81.37,81.37,81.29,81.31,55030.0,56.9271,56.9271,56.8712,56.8852,55030.0
2016-07-22 14:40:00,81.31,81.36,81.24,81.3,52701.0,56.8852,56.9201,56.8362,56.8782,52701.0
2016-07-22 14:50:00,81.3,81.33,81.23,81.24,47742.0,56.8782,56.8991,56.8292,56.8362,47742.0
2016-07-22 15:00:00,81.24,81.34,81.23,81.27,53504.0,56.8362,56.9061,56.8292,56.8572,53504.0
2016-07-22 15:10:00,81.28,81.41,81.27,81.41,76913.0,56.8642,56.9551,56.8572,56.9551,76913.0
2016-07-22 15:20:00,81.4,81.49,81.4,81.4,67992.0,56.9481,57.0111,56.9481,56.9481,67992.0
2016-07-22 15:30:00,81.4,81.46,81.38,81.42,60330.0,56.9481,56.9901,56.9341,56.9621,60330.0
2016-07-22 15:40:00,81.42,81.42,81.26,81.29,127132.0,56.9621,56.9621,56.8502,56.8712,127132.0
2016-07-22 15:50:00,81.3,81.35,81.26,81.35,277477.0,56.8782,56.9131,56.8502,56.9131,277477.0
2016-07-25 09:30:00,81.38,81.49,80.79,80.89,70030.0,56.9341,57.0111,56.5214,56.5913,70030.0
2016-07-25 09:40:00,80.9,81.14,80.88,80.97,54477.0,56.5983,56.7662,56.5843,56.6473,54477.0
2016-07-25 09:50:00,80.97,81.05,80.88,80.96,77990.0,56.6473,56.7033,56.5843,56.6403,77990.0
2016-07-25 10:00:00,80.95,81.11,80.93,80.99,97104.0,56.6333,56.7452,56.6193,56.6613,97104.0
2016-07-25 10:10:00,80.98,81.03,80.89,81.03,73417.0,56.6543,56.6893,56.5913,56.6893,73417.0
2016-07-25 10:20:00,81.02,81.2,81.0,81.13,55972.0,56.6823,56.8082,56.6683,56.7592,55972.0
2016-07-25 10:30:00,81.13,81.27,81.12,81.24,80960.0,56.7592,56.8572,56.7522,56.8362,80960.0
2016-07-25 10:40:00,81.25,81.32,81.24,81.31,82440.0,56.8432,56.8922,56.8362,56.8852,82440.0
2016-07-25 10:50:00,81.31,81.32,81.23,81.26,56104.0,56.8852,56.8922,56.8292,56.8502,56104.0
2016-07-25 11:00:00,81.26,81.3,81.2,81.21,73367.0,56.8502,56.8782,56.8082,56.8152,73367.0
2016-07-25 11:10:00,81.2,81.26,81.1,81.17,37138.0,56.8082,56.8502,56.7382,56.7872,37138.0
2016-07-25 11:20:00,81.16,81.27,81.13,81.24,59716.0,56.7802,56.8572,56.7592,56.8362,59716.0
2016-07-25 11:30:00,81.24,81.25,81.17,81.24,41371.0,56.8362,56.8432,56.7872,56.8362,41371.0
2016-07-25 11:40:00,81.24,81.27,81.21,81.24,43045.0,56.8362,56.8572,56.8152,56.8362,43045.0
2016-07-25 11:50:00,81.23,81.25,81.19,81.2,40529.0,56.8292,56.8432,56.8012,56.8082,40529.0
2016-07-25 12:00:00,81.2,81.24,81.18,81.21,48475.0,56.8082,56.8362,56.7942,56.8152,48475.0
2016-07-25 12:10:00,81.21,81.24,81.17,81.21,43515.0,56.8152,56.8362,56.7872,56.8152,43515.0
2016-07-25 12:20:00,81.2,81.24,81.18,81.24,73271.0,56.8082,56.8362,56.7942,56.8362,73271.0
2016-07-25 12:30:00,81.24,81.34,81.24,81.33,50238.0,56.8362,56.9061,56.8362,56.8991,50238.0
2016-07-25 12:40:00,81.33,81.45,81.33,81.45,52017.0,56.8991,56.9831,56.8991,56.9831,52017.0
2016-07-25 12:50:00,81.45,81.49,81.41,81.41,43587.0,56.9831,57.0111,56.9551,56.9551,43587.0
2016-07-25 13:00:00,81.41,81.43,81.34,81.36,33672.0,56.9551,56.9691,56.9061,56.9201,33672.0
2016-07-25 13:10:00,81.36,81.36,81.3,81.34,31494.0,56.9201,56.9201,56.8782,56.9061,31494.0
2016-07-25 13:20:00,81.34,81.39,81.33,81.36,27097.0,56.9061,56.9411,56.8991,56.9201,27097.0
2016-07-25 13:30:00,81.37,81.39,81.33,81.37,16510.0,56.9271,56.9411,56.8991,56.9271,16510.0
2016-07-25 13:40:00,81.37,81.38,81.3,81.3,24108.0,56.9271,56.9341,56.8782,56.8782,24108.0
2016-07-25 13:50:00,81.31,81.35,81.3,81.34,22618.0,56.8852,56.9131,56.8782,56.9061,22618.0
2016-07-25 14:00:00,81.33,81.43,81.33,81.38,30284.0,56.8991,56.9691,56.8991,56.9341,30284.0
2016-07-25 14:10:00,81.38,81.38,81.33,81.35,38357.0,56.9341,56.9341,56.8991,56.9131,38357.0
2016-07-25 14:20:00,81.36,81.39,81.34,81.35,63127.0,56.9201,56.9411,56.9061,56.9131,63127.0
2016-07-25 14:30:00,81.36,81.39,81.34,81.35,53430.0,56.9201,56.9411,56.9061,56.9131,53430.0
2016-07-25 14:40:00,81.35,81.38,81.34,81.35,63199.0,56.9131,56.9341,56.9061,56.9131,63199.0
2016-07-25 14:50:00,81.35,81.38,81.3,81.3,53990.0,56.9131,56.9341,56.8782,56.8782,53990.0
2016-07-25 15:00:00,81.31,81.33,81.29,81.29,54256.0,56.8852,56.8991,56.8712,56.8712,54256.0
2016-07-25 15:10:00,81.3,81.32,81.25,81.25,70171.0,56.8782,56.8922,56.8432,56.8432,70171.0
2016-07-25 15:20:00,81.25,81.31,81.25,81.3,83948.0,56.8432,56.8852,56.8432,56.8782,83948.0
2016-07-25 15:30:00,81.31,81.45,81.3,81.45,113832.0,56.8852,56.9831,56.8782,56.9831,113832.0
2016-07-25 15:40:00,81.45,81.51,81.44,81.48,137602.0,56.9831,57.0251,56.9761,57.0041,137602.0
2016-07-25 15:50:00,81.49,81.61,81.43,81.58,397318.0,57.0111,57.095,56.9691,57.0741,397318.0
2016-07-26 09:30:00,81.35,81.79,81.25,81.47,68820.0,56.9131,57.221,56.8432,56.9971,68820.0
2016-07-26 09:40:00,81.51,81.7,81.44,81.67,31924.0,57.0251,57.158,56.9761,57.137,31924.0
2016-07-26 09:50:00,81.7,81.99,81.65,81.95,83583.0,57.158,57.3609,57.123,57.3329,83583.0
2016-07-26 10:00:00,81.94,82.33,81.93,82.32,87079.0,57.3259,57.5988,57.3189,57.5918,87079.0
2016-07-26 10:10:00,82.3,82.35,82.09,82.18,85899.0,57.5778,57.6127,57.4309,57.4938,85899.0
2016-07-26 10:20:00,82.17,82.17,81.99,82.03,90770.0,57.4868,57.4868,57.3609,57.3889,90770.0
2016-07-26 10:30:00,82.02,82.04,81.78,81.84,62679.0,57.3819,57.3959,57.214,57.2559,62679.0
2016-07-26 10:40:00,81.85,81.95,81.78,81.84,60212.0,57.2629,57.3329,57.214,57.2559,60212.0
2016-07-26 10:50:00,81.84,81.88,81.55,81.57,83273.0,57.2559,57.2839,57.0531,57.0671,83273.0
2016-07-26 11:00:00,81.57,81.61,81.24,81.24,101007.0,57.0671,57.095,56.8362,56.8362,101007.0
2016-07-26 11:10:00,81.24,81.4,81.17,81.38,44992.0,56.8362,56.9481,56.7872,56.9341,44992.0
2016-07-26 11:20:00,81.37,81.5,81.34,81.49,49555.0,56.9271,57.0181,56.9061,57.0111,49555.0
2016-07-26 11:30:00,81.5,81.51,81.36,81.46,25554.0,57.0181,57.0251,56.9201,56.9901,25554.0
2016-07-26 11:40:00,81.47,81.52,81.41,81.48,31288.0,56.9971,57.0321,56.9551,57.0041,31288.0
2016-07-26 11:50:00,81.48,81.73,81.48,81.68,21458.0,57.0041,57.179,57.0041,57.144,21458.0
2016-07-26 12:00:00,81.66,81.71,81.63,81.66,17771.0,57.13,57.165,57.109,57.13,17771.0
2016-07-26 12:10:00,81.65,81.68,81.6,81.62,27606.0,57.123,57.144,57.088,57.102,27606.0
2016-07-26 12:20:00,81.63,81.77,81.62,81.75,28997.0,57.109,57.207,57.102,57.193,28997.0
2016-07-26 12:30:00,81.75,81.76,81.67,81.71,19254.0,57.193,57.2,57.137,57.165,19254.0
2016-07-26 12:40:00,81.71,81.72,81.58,81.6,68584.0,57.165,57.172,57.0741,57.088,68584.0
2016-07-26 12:50:00,81.59,81.63,81.56,81.57,27594.0,57.081,57.109,57.0601,57.0671,27594.0
2016-07-26 13:00:00,81.57,81.62,81.54,81.6,27034.0,57.0671,57.102,57.0461,57.088,27034.0
2016-07-26 13:10:00,81.59,81.6,81.53,81.53,35207.0,57.081,57.088,57.0391,57.0391,35207.0
2016-07-26 13:20:00,81.53,81.54,81.31,81.31,44279.0,57.0391,57.0461,56.8852,56.8852,44279.0
2016-07-26 13:30:00,81.31,81.35,81.23,81.28,44394.0,56.8852,56.9131,56.8292,56.8642,44394.0
2016-07-26 13:40:00,81.28,81.32,81.23,81.24,51753.0,56.8642,56.8922,56.8292,56.8362,51753.0
2016-07-26 13:50:00,81.26,81.29,81.15,81.17,35827.0,56.8502,56.8712,56.7732,56.7872,35827.0
2016-07-26 14:00:00,81.16,81.28,81.16,81.23,86274.0,56.7802,56.8642,56.7802,56.8292,86274.0
2016-07-26 14:10:00,81.23,81.23,81.14,81.2,33453.0,56.8292,56.8292,56.7662,56.8082,33453.0
2016-07-26 14:20:00,81.2,81.33,81.19,81.24,66515.0,56.8082,56.8991,56.8012,56.8362,66515.0
2016-07-26 14:30:00,81.24,81.38,81.24,81.31,33147.0,56.8362,56.9341,56.8362,56.8852,33147.0
2016-07-26 14:40:00,81.31,81.32,81.21,81.21,26419.0,56.8852,56.8922,56.8152,56.8152,26419.0
2016-07-26 14:50:00,81.2,81.2,81.1,81.15,55376.0,56.8082,56.8082,56.7382,56.7732,55376.0
2016-07-26 15:00:00,81.14,81.26,81.13,81.26,91150.0,56.7662,56.8502,56.7592,56.8502,91150.0
2016-07-26 15:10:00,81.25,81.36,81.24,81.24,68951.0,56.8432,56.9201,56.8362,56.8362,68951.0
2016-07-26 15:20:00,81.23,81.33,81.23,81.33,47687.0,56.8292,56.8991,56.8292,56.8991,47687.0
2016-07-26 15:30:00,81.32,81.38,81.31,81.38,58490.0,56.8922,56.9341,56.8852,56.9341,58490.0
2016-07-26 15:40:00,81.38,81.44,81.34,81.35,90359.0,56.9341,56.9761,56.9061,56.9131,90359.0
2016-07-26 15:50:00,81.35,81.38,81.29,81.33,150495.0,56.9131,56.9341,56.8712,56.8991,150495.0
2016-07-27 09:30:00,80.56,80.6,79.55,80.0,1219055.0,56.3605,56.3884,55.6538,55.9687,1219055.0
2016-07-27 09:40:00,80.06,80.52,80.03,80.5,335146.0,56.0106,56.3325,55.9897,56.3185,335146.0
2016-07-27 09:50:00,80.49,80.59,80.32,80.47,299615.0,56.3115,56.3814,56.1925,56.2975,299615.0
2016-07-27 10:00:00,80.48,80.51,80.14,80.15,112331.0,56.3045,56.3255,56.0666,56.0736,112331.0
2016-07-27 10:10:00,80.12,80.39,80.1,80.24,127757.0,56.0526,56.2415,56.0386,56.1366,127757.0
2016-07-27 10:20:00,80.25,80.27,80.08,80.25,128575.0,56.1436,56.1576,56.0246,56.1436,128575.0
2016-07-27 10:30:00,80.25,80.31,80.16,80.24,187658.0,56.1436,56.1855,56.0806,56.1366,187658.0
2016-07-27 10:40:00,80.23,80.27,80.2,80.25,218654.0,56.1296,56.1576,56.1086,56.1436,218654.0
2016-07-27 10:50:00,80.24,80.3,80.2,80.23,158696.0,56.1366,56.1786,56.1086,56.1296,158696.0
2016-07-27 11:00:00,80.24,80.26,80.15,80.24,175239.0,56.1366,56.1506,56.0736,56.1366,175239.0
2016-07-27 11:10:00,80.23,80.26,80.17,80.2,166058.0,56.1296,56.1506,56.0876,56.1086,166058.0
2016-07-27 11:20:00,80.2,80.37,80.18,80.35,234814.0,56.1086,56.2275,56.0946,56.2135,234814.0
2016-07-27 11:30:00,80.34,80.41,80.21,80.21,185939.0,56.2065,56.2555,56.1156,56.1156,185939.0
2016-07-27 11:40:00,80.21,80.25,80.12,80.15,114262.0,56.1156,56.1436,56.0526,56.0736,114262.0
2016-07-27 11:50:00,80.15,80.21,80.06,80.08,83127.0,56.0736,56.1156,56.0106,56.0246,83127.0
2016-07-27 12:00:00,80.07,80.2,80.06,80.18,83362.0,56.0176,56.1086,56.0106,56.0946,83362.0
2016-07-27 12:10:00,80.18,80.19,80.08,80.16,62057.0,56.0946,56.1016,56.0246,56.0806,62057.0
2016-07-27 12:20:00,80.16,80.21,80.08,80.2,42669.0,56.0806,56.1156,56.0246,56.1086,42669.0
2016-07-27 12:30:00,80.19,80.19,80.08,80.12,90921.0,56.1016,56.1016,56.0246,56.0526,90921.0
2016-07-27 12:40:00,80.13,80.14,80.02,80.02,74782.0,56.0596,56.0666,55.9827,55.9827,74782.0
2016-07-27 12:50:00,80.02,80.12,79.99,80.05,186319.0,55.9827,56.0526,55.9617,56.0036,186319.0
2016-07-27 13:00:00,80.05,80.13,80.01,80.02,71519.0,56.0036,56.0596,55.9757,55.9827,71519.0
2016-07-27 13:10:00,80.02,80.13,80.0,80.13,87975.0,55.9827,56.0596,55.9687,56.0596,87975.0
2016-07-27 13:20:00,80.13,80.17,80.0,80.09,97832.0,56.0596,56.0876,55.9687,56.0316,97832.0
2016-07-27 13:30:00,80.09,80.13,80.05,80.05,70987.0,56.0316,56.0596,56.0036,56.0036,70987.0
2016-07-27 13:40:00,80.05,80.18,80.0,80.17,100567.0,56.0036,56.0946,55.9687,56.0876,100567.0
2016-07-27 13:50:00,80.17,80.18,80.06,80.15,65671.0,56.0876,56.0946,56.0106,56.0736,65671.0
2016-07-27 14:00:00,80.15,80.2,79.97,80.12,266384.0,56.0736,56.1086,55.9477,56.0526,266384.0
2016-07-27 14:10:00,80.11,80.21,80.03,80.14,225591.0,56.0456,56.1156,55.9897,56.0666,225591.0
2016-07-27 14:20:00,80.16,80.22,80.09,80.09,111662.0,56.0806,56.1226,56.0316,56.0316,111662.0
2016-07-27 14:30:00,80.09,80.23,80.08,80.15,101389.0,56.0316,56.1296,56.0246,56.0736,101389.0
2016-07-27 14:40:00,80.15,80.22,80.13,80.16,228168.0,56.0736,56.1226,56.0596,56.0806,228168.0
2016-07-27 14:50:00,80.16,80.19,80.05,80.14,288658.0,56.0806,56.1016,56.0036,56.0666,288658.0
2016-07-27 15:00:00,80.14,80.14,80.03,80.04,109900.0,56.0666,56.0666,55.9897,55.9967,109900.0
2016-07-27 15:10:00,80.05,80.13,80.04,80.08,156974.0,56.0036,56.0596,55.9967,56.0246,156974.0
2016-07-27 15:20:00,80.08,80.08,79.9,79.93,374086.0,56.0246,56.0246,55.8987,55.9197,374086.0
2016-07-27 15:30:00,79.93,80.17,79.92,80.11,216288.0,55.9197,56.0876,55.9127,56.0456,216288.0
2016-07-27 15:40:00,80.11,80.16,79.93,79.93,288211.0,56.0456,56.0806,55.9197,55.9197,288211.0
2016-07-27 15:50:00,79.93,79.99,79.86,79.94,605762.0,55.9197,55.9617,55.8707,55.9267,605762.0
2016-07-28 09:30:00,79.8,79.92,79.5,79.54,102915.0,55.8287,55.9127,55.6189,55.6468,102915.0
2016-07-28 09:40:00,79.55,79.6,79.3,79.36,82743.0,55.6538,55.6888,55.4789,55.5209,82743.0
2016-07-28 09:50:00,79.35,79.51,79.35,79.5,95913.0,55.5139,55.6259,55.5139,55.6189,95913.0
2016-07-28 10:00:00,79.48,79.51,79.42,79.48,90432.0,55.6049,55.6259,55.5629,55.6049,90432.0
2016-07-28 10:10:00,79.48,79.49,79.25,79.25,93296.0,55.6049,55.6119,55.444,55.444,93296.0
2016-07-28 10:20:00,79.26,79.31,79.04,79.31,176586.0,55.451,55.4859,55.297,55.4859,176586.0
2016-07-28 10:30:00,79.31,79.31,79.19,79.27,94181.0,55.4859,55.4859,55.402,55.458,94181.0
2016-07-28 10:40:00,79.26,79.46,79.23,79.43,58462.0,55.451,55.5909,55.43,55.5699,58462.0
2016-07-28 10:50:00,79.42,79.46,79.34,79.41,58873.0,55.5629,55.5909,55.5069,55.5559,58873.0
2016-07-28 11:00:00,79.41,79.57,79.39,79.47,72141.0,55.5559,55.6678,55.5419,55.5979,72141.0
2016-07-28 11:10:00,79.47,79.73,79.43,79.73,59515.0,55.5979,55.7798,55.5699,55.7798,59515.0
2016-07-28 11:20:00,79.72,79.82,79.72,79.82,51202.0,55.7728,55.8427,55.7728,55.8427,51202.0
2016-07-28 11:30:00,79.82,79.82,79.62,79.65,82250.0,55.8427,55.8427,55.7028,55.7238,82250.0
2016-07-28 11:40:00,79.66,79.8,79.64,79.77,45799.0,55.7308,55.8287,55.7168,55.8078,45799.0
2016-07-28 11:50:00,79.77,79.86,79.7,79.81,56238.0,55.8078,55.8707,55.7588,55.8357,56238.0
2016-07-28 12:00:00,79.79,79.82,79.58,79.63,64834.0,55.8218,55.8427,55.6748,55.7098,64834.0
2016-07-28 12:10:00,79.63,79.71,79.59,79.61,48998.0,55.7098,55.7658,55.6818,55.6958,48998.0
2016-07-28 12:20:00,79.61,79.65,79.55,79.64,34248.0,55.6958,55.7238,55.6538,55.7168,34248.0
2016-07-28 12:30:00,79.62,79.64,79.49,79.49,31111.0,55.7028,55.7168,55.6119,55.6119,31111.0
2016-07-28 12:40:00,79.49,79.55,79.46,79.5,43484.0,55.6119,55.6538,55.5909,55.6189,43484.0
2016-07-28 12:50:00,79.5,79.54,79.47,79.53,42732.0,55.6189,55.6468,55.5979,55.6399,42732.0
2016-07-28 13:00:00,79.53,79.58,79.48,79.57,38198.0,55.6399,55.6748,55.6049,55.6678,38198.0
2016-07-28 13:10:00,79.58,79.6,79.5,79.52,73418.0,55.6748,55.6888,55.6189,55.6329,73418.0
2016-07-28 13:20:00,79.52,79.52,79.41,79.41,34409.0,55.6329,55.6329,55.5559,55.5559,34409.0
2016-07-28 13:30:00,79.42,79.44,79.36,79.41,27991.0,55.5629,55.5769,55.5209,55.5559,27991.0
2016-07-28 13:40:00,79.41,79.42,79.33,79.39,24987.0,55.5559,55.5629,55.4999,55.5419,24987.0
2016-07-28 13:50:00,79.4,79.44,79.33,79.4,50304.0,55.5489,55.5769,55.4999,55.5489,50304.0
2016-07-28 14:00:00,79.41,79.5,79.32,79.33,73611.0,55.5559,55.6189,55.4929,55.4999,73611.0
2016-07-28 14:10:00,79.32,79.36,79.17,79.29,81586.0,55.4929,55.5209,55.388,55.4719,81586.0
2016-07-28 14:20:00,79.28,79.35,79.28,79.32,40535.0,55.465,55.5139,55.465,55.4929,40535.0
2016-07-28 14:30:00,79.32,79.47,79.31,79.43,51871.0,55.4929,55.5979,55.4859,55.5699,51871.0
2016-07-28 14:40:00,79.42,79.43,79.32,79.33,57616.0,55.5629,55.5699,55.4929,55.4999,57616.0
2016-07-28 14:50:00,79.33,79.42,79.31,79.32,71694.0,55.4999,55.5629,55.4859,55.4929,71694.0
2016-07-28 15:00:00,79.32,79.38,79.28,79.28,69556.0,55.4929,55.5349,55.465,55.465,69556.0
2016-07-28 15:10:00,79.28,79.3,79.25,79.28,79300.0,55.465,55.4789,55.444,55.465,79300.0
2016-07-28 15:20:00,79.28,79.47,79.28,79.45,88744.0,55.465,55.5979,55.465,55.5839,88744.0
2016-07-28 15:30:00,79.44,79.54,79.4,79.5,145770.0,55.5769,55.6468,55.5489,55.6189,145770.0
2016-07-28 15:40:00,79.5,79.68,79.47,79.66,178722.0,55.6189,55.7448,55.5979,55.7308,178722.0
2016-07-28 15:50:00,79.66,79.67,79.45,79.46,430423.0,55.7308,55.7378,55.5839,55.5909,430423.0
2016-07-29 09:30:00,79.47,79.57,79.11,79.47,160770.0,55.5979,55.6678,55.346,55.5979,160770.0
2016-07-29 09:40:00,79.44,79.45,79.22,79.45,93763.0,55.5769,55.5839,55.423,55.5839,93763.0
2016-07-29 09:50:00,79.45,79.53,79.35,79.4,41565.0,55.5839,55.6399,55.5139,55.5489,41565.0
2016-07-29 10:00:00,79.4,79.42,79.27,79.31,42794.0,55.5489,55.5629,55.458,55.4859,42794.0
2016-07-29 10:10:00,79.31,79.35,79.11,79.17,34962.0,55.4859,55.5139,55.346,55.388,34962.0
2016-07-29 10:20:00,79.16,79.21,79.04,79.09,48215.0,55.381,55.416,55.297,55.332,48215.0
2016-07-29 10:30:00,79.07,79.16,78.9,79.15,104878.0,55.318,55.381,55.1991,55.374,104878.0
2016-07-29 10:40:00,79.15,79.15,78.96,78.96,57683.0,55.374,55.374,55.2411,55.2411,57683.0
2016-07-29 10:50:00,78.96,78.99,78.8,78.86,142323.0,55.2411,55.2621,55.1291,55.1711,142323.0
2016-07-29 11:00:00,78.86,79.1,78.84,79.1,56379.0,55.1711,55.339,55.1571,55.339,56379.0
2016-07-29 11:10:00,79.09,79.18,79.08,79.12,49268.0,55.332,55.395,55.325,55.353,49268.0
2016-07-29 11:20:00,79.12,79.22,79.12,79.19,45761.0,55.353,55.423,55.353,55.402,45761.0
2016-07-29 11:30:00,79.19,79.39,79.14,79.39,55068.0,55.402,55.5419,55.367,55.5419,55068.0
2016-07-29 11:40:00,79.38,79.45,79.29,79.29,58721.0,55.5349,55.5839,55.4719,55.4719,58721.0
2016-07-29 11:50:00,79.29,79.33,79.21,79.32,46934.0,55.4719,55.4999,55.416,55.4929,46934.0
2016-07-29 12:00:00,79.31,79.35,79.27,79.27,34304.0,55.4859,55.5139,55.458,55.458,34304.0
2016-07-29 12:10:00,79.28,79.39,79.26,79.27,62739.0,55.465,55.5419,55.451,55.458,62739.0
2016-07-29 12:20:00,79.27,79.31,79.24,79.27,31888.0,55.458,55.4859,55.437,55.458,31888.0
2016-07-29 12:30:00,79.27,79.39,79.25,79.38,55607.0,55.458,55.5419,55.444,55.5349,55607.0
2016-07-29 12:40:00,79.38,79.38,79.23,79.28,43434.0,55.5349,55.5349,55.43,55.465,43434.0
2016-07-29 12:50:00,79.28,79.31,79.25,79.3,29653.0,55.465,55.4859,55.444,55.4789,29653.0
2016-07-29 13:00:00,79.28,79.31,79.24,79.3,69679.0,55.465,55.4859,55.437,55.4789,69679.0
2016-07-29 13:10:00,79.3,79.37,79.29,79.36,34118.0,55.4789,55.5279,55.4719,55.5209,34118.0
2016-07-29 13:20:00,79.35,79.37,79.32,79.36,32937.0,55.5139,55.5279,55.4929,55.5209,32937.0
2016-07-29 13:30:00,79.37,79.4,79.33,79.34,44802.0,55.5279,55.5489,55.4999,55.5069,44802.0
2016-07-29 13:40:00,79.34,79.34,79.27,79.3,38832.0,55.5069,55.5069,55.458,55.4789,38832.0
2016-07-29 13:50:00,79.3,79.35,79.3,79.31,37360.0,55.4789,55.5139,55.4789,55.4859,37360.0
2016-07-29 14:00:00,79.31,79.32,79.22,79.3,43570.0,55.4859,55.4929,55.423,55.4789,43570.0
2016-07-29 14:10:00,79.3,79.32,79.25,79.26,38726.0,55.4789,55.4929,55.444,55.451,38726.0
2016-07-29 14:20:00,79.26,79.33,79.25,79.3,36466.0,55.451,55.4999,55.444,55.4789,36466.0
2016-07-29 14:30:00,79.3,79.33,79.12,79.17,54924.0,55.4789,55.4999,55.353,55.388,54924.0
2016-07-29 14:40:00,79.16,79.16,79.08,79.14,60196.0,55.381,55.381,55.325,55.367,60196.0
2016-07-29 14:50:00,79.13,79.23,79.12,79.2,75310.0,55.36,55.43,55.353,55.409,75310.0
2016-07-29 15:00:00,79.2,79.24,79.14,79.24,79467.0,55.409,55.437,55.367,55.437,79467.0
2016-07-29 15:10:00,79.23,79.34,79.19,79.19,106531.0,55.43,55.5069,55.402,55.402,106531.0
2016-07-29 15:20:00,79.2,79.33,79.19,79.31,51967.0,55.409,55.4999,55.402,55.4859,51967.0
2016-07-29 15:30:00,79.32,79.35,79.28,79.32,74257.0,55.4929,55.5139,55.465,55.4929,74257.0
2016-07-29 15:40:00,79.32,79.4,79.32,79.36,145842.0,55.4929,55.5489,55.4929,55.5209,145842.0
2016-07-29 15:50:00,79.36,79.41,79.22,79.24,350509.0,55.5209,55.5559,55.423,55.437,350509.0
2016-08-01 09:30:00,78.88,79.09,78.21,78.23,270617.0,55.1851,55.332,54.7164,54.7304,270617.0
2016-08-01 09:40:00,78.22,78.92,78.05,78.85,182564.0,54.7234,55.2131,54.6044,55.1641,182564.0
2016-08-01 09:50:00,78.86,78.98,78.73,78.82,98715.0,55.1711,55.2551,55.0802,55.1431,98715.0
2016-08-01 10:00:00,78.82,78.9,78.75,78.84,90376.0,55.1431,55.1991,55.0942,55.1571,90376.0
2016-08-01 10:10:00,78.83,79.01,78.76,78.92,98154.0,55.1501,55.2761,55.1012,55.2131,98154.0
2016-08-01 10:20:00,78.92,79.05,78.79,79.04,88315.0,55.2131,55.304,55.1221,55.297,88315.0
2016-08-01 10:30:00,79.04,79.11,78.96,79.01,84076.0,55.297,55.346,55.2411,55.2761,84076.0
2016-08-01 10:40:00,79.02,79.14,79.01,79.11,57799.0,55.2831,55.367,55.2761,55.346,57799.0
2016-08-01 10:50:00,79.1,79.14,79.0,79.0,49407.0,55.339,55.367,55.2691,55.2691,49407.0
2016-08-01 11:00:00,79.0,79.1,78.96,79.07,52662.0,55.2691,55.339,55.2411,55.318,52662.0
2016-08-01 11:10:00,79.08,79.15,79.05,79.11,60513.0,55.325,55.374,55.304,55.346,60513.0
2016-08-01 11:20:00,79.13,79.37,79.13,79.35,44640.0,55.36,55.5279,55.36,55.5139,44640.0
2016-08-01 11:30:00,79.34,79.4,79.27,79.4,67668.0,55.5069,55.5489,55.458,55.5489,67668.0
2016-08-01 11:40:00,79.4,79.4,79.34,79.37,177123.0,55.5489,55.5489,55.5069,55.5279,177123.0
2016-08-01 11:50:00,79.37,79.4,79.26,79.38,77378.0,55.5279,55.5489,55.451,55.5349,77378.0
2016-08-01 12:00:00,79.37,79.41,79.34,79.4,74290.0,55.5279,55.5559,55.5069,55.5489,74290.0
2016-08-01 12:10:00,79.4,79.41,79.29,79.38,66552.0,55.5489,55.5559,55.4719,55.5349,66552.0
2016-08-01 12:20:00,79.38,79.39,79.26,79.38,43800.0,55.5349,55.5419,55.451,55.5349,43800.0
2016-08-01 12:30:00,79.39,79.45,79.3,79.45,63856.0,55.5419,55.5839,55.4789,55.5839,63856.0
2016-08-01 12:40:00,79.43,79.49,79.41,79.49,40213.0,55.5699,55.6119,55.5559,55.6119,40213.0
2016-08-01 12:50:00,79.49,79.49,79.3,79.31,76581.0,55.6119,55.6119,55.4789,55.4859,76581.0
2016-08-01 13:00:00,79.31,79.42,79.25,79.39,76794.0,55.4859,55.5629,55.444,55.5419,76794.0
2016-08-01 13:10:00,79.39,79.49,79.37,79.42,59465.0,55.5419,55.6119,55.5279,55.5629,59465.0
2016-08-01 13:20:00,79.42,79.45,79.38,79.45,47608.0,55.5629,55.5839,55.5349,55.5839,47608.0
2016-08-01 13:30:00,79.44,79.45,79.33,79.34,48844.0,55.5769,55.5839,55.4999,55.5069,48844.0
2016-08-01 13:40:00,79.34,79.34,79.25,79.26,58183.0,55.5069,55.5069,55.444,55.451,58183.0
2016-08-01 13:50:00,79.25,79.35,79.11,79.35,78974.0,55.444,55.5139,55.346,55.5139,78974.0
2016-08-01 14:00:00,79.36,79.43,79.28,79.28,60997.0,55.5209,55.5699,55.465,55.465,60997.0
2016-08-01 14:10:00,79.28,79.39,79.19,79.39,77186.0,55.465,55.5419,55.402,55.5419,77186.0
2016-08-01 14:20:00,79.39,79.4,79.2,79.23,71332.0,55.5419,55.5489,55.409,55.43,71332.0
2016-08-01 14:30:00,79.23,79.32,79.21,79.29,43002.0,55.43,55.4929,55.416,55.4719,43002.0
2016-08-01 14:40:00,79.29,79.3,79.19,79.29,69673.0,55.4719,55.4789,55.402,55.4719,69673.0
2016-08-01 14:50:00,79.3,79.33,79.23,79.27,235612.0,55.4789,55.4999,55.43,55.458,235612.0
2016-08-01 15:00:00,79.26,79.29,79.21,79.25,56494.0,55.451,55.4719,55.416,55.444,56494.0
2016-08-01 15:10:00,79.24,79.34,79.19,79.19,49806.0,55.437,55.5069,55.402,55.402,49806.0
2016-08-01 15:20:00,79.19,79.24,79.12,79.19,61787.0,55.402,55.437,55.353,55.402,61787.0
2016-08-01 15:30:00,79.2,79.27,79.18,79.26,69048.0,55.409,55.458,55.395,55.451,69048.0
2016-08-01 15:40:00,79.26,79.36,79.23,79.29,105759.0,55.451,55.5209,55.43,55.4719,105759.0
2016-08-01 15:50:00,79.29,79.32,79.23,79.26,295409.0,55.4719,55.4929,55.43,55.451,295409.0
2016-08-02 09:30:00,79.6,80.14,79.5,79.86,234335.0,55.6888,56.0666,55.6189,55.8707,234335.0
2016-08-02 09:40:00,79.88,80.02,79.72,79.75,77441.0,55.8847,55.9827,55.7728,55.7938,77441.0
2016-08-02 09:50:00,79.75,79.88,79.55,79.64,80043.0,55.7938,55.8847,55.6538,55.7168,80043.0
2016-08-02 10:00:00,79.63,79.64,79.42,79.52,108001.0,55.7098,55.7168,55.5629,55.6329,108001.0
2016-08-02 10:10:00,79.51,79.52,79.35,79.37,155481.0,55.6259,55.6329,55.5139,55.5279,155481.0
2016-08-02 10:20:00,79.38,79.51,79.31,79.44,86055.0,55.5349,55.6259,55.4859,55.5769,86055.0
2016-08-02 10:30:00,79.42,79.51,79.32,79.32,46339.0,55.5629,55.6259,55.4929,55.4929,46339.0
2016-08-02 10:40:00,79.32,79.34,79.07,79.09,47831.0,55.4929,55.5069,55.318,55.332,47831.0
2016-08-02 10:50:00,79.06,79.07,78.88,78.92,65909.0,55.311,55.318,55.1851,55.2131,65909.0
2016-08-02 11:00:00,78.93,79.02,78.87,78.97,60995.0,55.2201,55.2831,55.1781,55.2481,60995.0
2016-08-02 11:10:00,78.96,79.01,78.9,78.94,58374.0,55.2411,55.2761,55.1991,55.2271,58374.0
2016-08-02 11:20:00,78.94,78.97,78.78,78.78,55621.0,55.2271,55.2481,55.1151,55.1151,55621.0
2016-08-02 11:30:00,78.78,78.88,78.71,78.8,44330.0,55.1151,55.1851,55.0662,55.1291,44330.0
2016-08-02 11:40:00,78.8,78.92,78.75,78.92,43915.0,55.1291,55.2131,55.0942,55.2131,43915.0
2016-08-02 11:50:00,78.92,78.96,78.77,78.82,28302.0,55.2131,55.2411,55.1082,55.1431,28302.0
2016-08-02 12:00:00,78.81,78.88,78.77,78.88,25604.0,55.1361,55.1851,55.1082,55.1851,25604.0
2016-08-02 12:10:00,78.87,78.95,78.84,78.91,22189.0,55.1781,55.2341,55.1571,55.2061,22189.0
2016-08-02 12:20:00,78.93,78.97,78.86,78.95,23447.0,55.2201,55.2481,55.1711,55.2341,23447.0
2016-08-02 12:30:00,78.94,78.97,78.88,78.89,24775.0,55.2271,55.2481,55.1851,55.1921,24775.0
2016-08-02 12:40:00,78.89,78.99,78.85,78.87,35072.0,55.1921,55.2621,55.1641,55.1781,35072.0
2016-08-02 12:50:00,78.87,78.88,78.6,78.65,41612.0,55.1781,55.1851,54.9892,55.0242,41612.0
2016-08-02 13:00:00,78.65,78.72,78.43,78.45,89390.0,55.0242,55.0732,54.8703,54.8843,89390.0
2016-08-02 13:10:00,78.44,78.61,78.43,78.6,121879.0,54.8773,54.9962,54.8703,54.9892,121879.0
2016-08-02 13:20:00,78.59,78.71,78.55,78.67,43256.0,54.9822,55.0662,54.9542,55.0382,43256.0
2016-08-02 13:30:00,78.68,78.7,78.53,78.54,52266.0,55.0452,55.0592,54.9402,54.9472,52266.0
2016-08-02 13:40:00,78.54,78.61,78.5,78.5,41654.0,54.9472,54.9962,54.9193,54.9193,41654.0
2016-08-02 13:50:00,78.51,78.53,78.42,78.44,67760.0,54.9263,54.9402,54.8633,54.8773,67760.0
2016-08-02 14:00:00,78.44,78.65,78.43,78.64,254497.0,54.8773,55.0242,54.8703,55.0172,254497.0
2016-08-02 14:10:00,78.65,78.8,78.64,78.78,74871.0,55.0242,55.1291,55.0172,55.1151,74871.0
2016-08-02 14:20:00,78.79,78.92,78.73,78.82,51944.0,55.1221,55.2131,55.0802,55.1431,51944.0
2016-08-02 14:30:00,78.81,78.94,78.79,78.86,40619.0,55.1361,55.2271,55.1221,55.1711,40619.0
2016-08-02 14:40:00,78.86,78.94,78.86,78.91,48614.0,55.1711,55.2271,55.1711,55.2061,48614.0
2016-08-02 14:50:00,78.9,78.92,78.82,78.88,47336.0,55.1991,55.2131,55.1431,55.1851,47336.0
2016-08-02 15:00:00,78.87,78.94,78.84,78.85,64266.0,55.1781,55.2271,55.1571,55.1641,64266.0
2016-08-02 15:10:00,78.85,78.87,78.74,78.85,163658.0,55.1641,55.1781,55.0872,55.1641,163658.0
2016-08-02 15:20:00,78.85,78.97,78.82,78.88,62702.0,55.1641,55.2481,55.1431,55.1851,62702.0
2016-08-02 15:30:00,78.87,78.98,78.87,78.97,89070.0,55.1781,55.2551,55.1781,55.2481,89070.0
2016-08-02 15:40:00,78.98,79.08,78.89,79.04,144135.0,55.2551,55.325,55.1921,55.297,144135.0
2016-08-02 15:50:00,79.05,79.05,78.92,78.94,274618.0,55.304,55.304,55.2131,55.2271,274618.0
2016-08-03 09:30:00,79.02,79.12,78.84,78.97,143496.0,55.2831,55.353,55.1571,55.2481,143496.0
2016-08-03 09:40:00,78.93,79.28,78.91,79.25,83040.0,55.2201,55.465,55.2061,55.444,83040.0
2016-08-03 09:50:00,79.25,79.39,79.24,79.33,61552.0,55.444,55.5419,55.437,55.4999,61552.0
2016-08-03 10:00:00,79.31,79.42,79.28,79.42,91918.0,55.4859,55.5629,55.465,55.5629,91918.0
2016-08-03 10:10:00,79.41,79.93,79.4,79.93,166748.0,55.5559,55.9197,55.5489,55.9197,166748.0
2016-08-03 10:20:00,79.93,80.02,79.79,79.9,144124.0,55.9197,55.9827,55.8218,55.8987,144124.0
2016-08-03 10:30:00,79.89,79.92,79.62,79.77,94628.0,55.8917,55.9127,55.7028,55.8078,94628.0
2016-08-03 10:40:00,79.77,79.81,79.47,79.54,57983.0,55.8078,55.8357,55.5979,55.6468,57983.0
2016-08-03 10:50:00,79.52,79.6,79.46,79.5,41585.0,55.6329,55.6888,55.5909,55.6189,41585.0
2016-08-03 11:00:00,79.51,79.6,79.41,79.45,126485.0,55.6259,55.6888,55.5559,55.5839,126485.0
2016-08-03 11:10:00,79.46,79.52,79.39,79.51,46495.0,55.5909,55.6329,55.5419,55.6259,46495.0
2016-08-03 11:20:00,79.5,79.64,79.49,79.49,63613.0,55.6189,55.7168,55.6119,55.6119,63613.0
2016-08-03 11:30:00,79.5,79.6,79.49,79.58,50204.0,55.6189,55.6888,55.6119,55.6748,50204.0
2016-08-03 11:40:00,79.59,79.59,79.47,79.54,52149.0,55.6818,55.6818,55.5979,55.6468,52149.0
2016-08-03 11:50:00,79.53,79.57,79.44,79.48,60119.0,55.6399,55.6678,55.5769,55.6049,60119.0
2016-08-03 12:00:00,79.48,79.54,79.45,79.51,50668.0,55.6049,55.6468,55.5839,55.6259,50668.0
2016-08-03 12:10:00,79.5,79.56,79.46,79.53,63233.0,55.6189,55.6608,55.5909,55.6399,63233.0
2016-08-03 12:20:00,79.53,79.53,79.44,79.46,41108.0,55.6399,55.6399,55.5769,55.5909,41108.0
2016-08-03 12:30:00,79.47,79.57,79.46,79.56,35950.0,55.5979,55.6678,55.5909,55.6608,35950.0
2016-08-03 12:40:00,79.57,79.68,79.56,79.64,48932.0,55.6678,55.7448,55.6608,55.7168,48932.0
2016-08-03 12:50:00,79.64,79.73,79.59,79.6,34721.0,55.7168,55.7798,55.6818,55.6888,34721.0
2016-08-03 13:00:00,79.58,79.64,79.56,79.57,43815.0,55.6748,55.7168,55.6608,55.6678,43815.0
2016-08-03 13:10:00,79.58,79.64,79.53,79.56,43048.0,55.6748,55.7168,55.6399,55.6608,43048.0
2016-08-03 13:20:00,79.56,79.58,79.54,79.56,57832.0,55.6608,55.6748,55.6468,55.6608,57832.0
2016-08-03 13:30:00,79.57,79.61,79.5,79.51,101103.0,55.6678,55.6958,55.6189,55.6259,101103.0
2016-08-03 13:40:00,79.5,79.53,79.49,79.49,30778.0,55.6189,55.6399,55.6119,55.6119,30778.0
2016-08-03 13:50:00,79.5,79.53,79.45,79.5,54047.0,55.6189,55.6399,55.5839,55.6189,54047.0
2016-08-03 14:00:00,79.5,79.54,79.4,79.41,66285.0,55.6189,55.6468,55.5489,55.5559,66285.0
2016-08-03 14:10:00,79.4,79.45,79.31,79.39,44947.0,55.5489,55.5839,55.4859,55.5419,44947.0
2016-08-03 14:20:00,79.38,79.41,79.31,79.31,22882.0,55.5349,55.5559,55.4859,55.4859,22882.0
2016-08-03 14:30:00,79.3,79.45,79.29,79.42,31179.0,55.4789,55.5839,55.4719,55.5629,31179.0
2016-08-03 14:40:00,79.42,79.45,79.34,79.35,285436.0,55.5629,55.5839,55.5069,55.5139,285436.0
2016-08-03 14:50:00,79.37,79.43,79.37,79.39,132989.0,55.5279,55.5699,55.5279,55.5419,132989.0
2016-08-03 15:00:00,79.39,79.51,79.38,79.5,35078.0,55.5419,55.6259,55.5349,55.6189,35078.0
2016-08-03 15:10:00,79.49,79.55,79.47,79.5,52543.0,55.6119,55.6538,55.5979,55.6189,52543.0
2016-08-03 15:20:00,79.51,79.59,79.48,79.55,38421.0,55.6259,55.6818,55.6049,55.6538,38421.0
2016-08-03 15:30:00,79.55,79.55,79.43,79.45,55515.0,55.6538,55.6538,55.5699,55.5839,55515.0
2016-08-03 15:40:00,79.44,79.46,79.33,79.42,84101.0,55.5769,55.5909,55.4999,55.5629,84101.0
2016-08-03 15:50:00,79.44,79.61,79.42,79.61,205791.0,55.5769,55.6958,55.5629,55.6958,205791.0
2016-08-04 09:30:00,79.85,80.2,79.8,79.93,95283.0,55.8637,56.1086,55.8287,55.9197,95283.0
2016-08-04 09:40:00,79.93,80.19,79.9,80.14,62238.0,55.9197,56.1016,55.8987,56.0666,62238.0
2016-08-04 09:50:00,80.14,80.14,79.85,79.85,40045.0,56.0666,56.0666,55.8637,55.8637,40045.0
2016-08-04 10:00:00,79.87,80.15,79.82,80.12,110938.0,55.8777,56.0736,55.8427,56.0526,110938.0
2016-08-04 10:10:00,80.12,80.26,80.07,80.13,104221.0,56.0526,56.1506,56.0176,56.0596,104221.0
2016-08-04 10:20:00,80.14,80.2,79.95,80.0,77594.0,56.0666,56.1086,55.9337,55.9687,77594.0
2016-08-04 10:30:00,80.0,80.07,79.97,80.07,71259.0,55.9687,56.0176,55.9477,56.0176,71259.0
2016-08-04 10:40:00,80.07,80.1,79.94,79.99,88321.0,56.0176,56.0386,55.9267,55.9617,88321.0
2016-08-04 10:50:00,79.98,80.21,79.94,80.19,77295.0,55.9547,56.1156,55.9267,56.1016,77295.0
2016-08-04 11:00:00,80.18,80.29,80.05,80.06,196544.0,56.0946,56.1716,56.0036,56.0106,196544.0
2016-08-04 11:10:00,80.05,80.06,79.94,80.01,54996.0,56.0036,56.0106,55.9267,55.9757,54996.0
2016-08-04 11:20:00,80.01,80.04,79.9,79.91,57688.0,55.9757,55.9967,55.8987,55.9057,57688.0
2016-08-04 11:30:00,79.92,80.07,79.91,80.06,49547.0,55.9127,56.0176,55.9057,56.0106,49547.0
2016-08-04 11:40:00,80.06,80.16,80.04,80.13,42609.0,56.0106,56.0806,55.9967,56.0596,42609.0
2016-08-04 11:50:00,80.13,80.14,79.99,80.05,42440.0,56.0596,56.0666,55.9617,56.0036,42440.0
2016-08-04 12:00:00,80.06,80.07,79.85,79.88,62806.0,56.0106,56.0176,55.8637,55.8847,62806.0
2016-08-04 12:10:00,79.89,79.93,79.86,79.9,67199.0,55.8917,55.9197,55.8707,55.8987,67199.0
2016-08-04 12:20:00,79.9,79.94,79.84,79.91,47485.0,55.8987,55.9267,55.8567,55.9057,47485.0
2016-08-04 12:30:00,79.91,79.97,79.87,79.89,34766.0,55.9057,55.9477,55.8777,55.8917,34766.0
2016-08-04 12:40:00,79.9,79.93,79.88,79.91,34305.0,55.8987,55.9197,55.8847,55.9057,34305.0
2016-08-04 12:50:00,79.93,79.95,79.85,79.85,38042.0,55.9197,55.9337,55.8637,55.8637,38042.0
2016-08-04 13:00:00,79.86,79.91,79.86,79.88,33997.0,55.8707,55.9057,55.8707,55.8847,33997.0
2016-08-04 13:10:00,79.88,79.88,79.78,79.8,34382.0,55.8847,55.8847,55.8148,55.8287,34382.0
2016-08-04 13:20:00,79.8,79.82,79.66,79.73,42416.0,55.8287,55.8427,55.7308,55.7798,42416.0
2016-08-04 13:30:00,79.73,79.85,79.72,79.85,37066.0,55.7798,55.8637,55.7728,55.8637,37066.0
2016-08-04 13:40:00,79.84,79.95,79.84,79.94,42318.0,55.8567,55.9337,55.8567,55.9267,42318.0
2016-08-04 13:50:00,79.94,79.96,79.89,79.92,43736.0,55.9267,55.9407,55.8917,55.9127,43736.0
2016-08-04 14:00:00,79.92,79.92,79.87,79.91,34049.0,55.9127,55.9127,55.8777,55.9057,34049.0
2016-08-04 14:10:00,79.93,79.94,79.8,79.81,38325.0,55.9197,55.9267,55.8287,55.8357,38325.0
2016-08-04 14:20:00,79.81,79.86,79.8,79.85,35635.0,55.8357,55.8707,55.8287,55.8637,35635.0
2016-08-04 14:30:00,79.85,79.86,79.79,79.79,31918.0,55.8637,55.8707,55.8218,55.8218,31918.0
2016-08-04 14:40:00,79.79,79.93,79.79,79.93,67097.0,55.8218,55.9197,55.8218,55.9197,67097.0
2016-08-04 14:50:00,79.92,79.94,79.91,79.94,30832.0,55.9127,55.9267,55.9057,55.9267,30832.0
2016-08-04 15:00:00,79.94,79.94,79.85,79.93,46269.0,55.9267,55.9267,55.8637,55.9197,46269.0
2016-08-04 15:10:00,79.93,79.93,79.86,79.9,36728.0,55.9197,55.9197,55.8707,55.8987,36728.0
2016-08-04 15:20:00,79.91,79.94,79.86,79.9,74112.0,55.9057,55.9267,55.8707,55.8987,74112.0
2016-08-04 15:30:00,79.91,79.99,79.9,79.98,78192.0,55.9057,55.9617,55.8987,55.9547,78192.0
2016-08-04 15:40:00,79.97,79.98,79.87,79.94,97724.0,55.9477,55.9547,55.8777,55.9267,97724.0
2016-08-04 15:50:00,79.93,79.93,79.85,79.85,195230.0,55.9197,55.9197,55.8637,55.8637,195230.0
2016-08-05 09:30:00,80.25,80.6,79.92,80.53,241066.0,56.1436,56.3884,55.9127,56.3395,241066.0
2016-08-05 09:40:00,80.55,81.08,80.52,81.06,209256.0,56.3535,56.7242,56.3325,56.7103,209256.0
2016-08-05 09:50:00,81.06,81.29,81.03,81.28,150337.0,56.7103,56.8712,56.6893,56.8642,150337.0
2016-08-05 10:00:00,81.27,81.29,80.85,80.85,124646.0,56.8572,56.8712,56.5633,56.5633,124646.0
2016-08-05 10:10:00,80.85,81.0,80.71,80.73,108270.0,56.5633,56.6683,56.4654,56.4794,108270.0
2016-08-05 10:20:00,80.73,80.74,80.54,80.62,87389.0,56.4794,56.4864,56.3465,56.4024,87389.0
2016-08-05 10:30:00,80.63,80.92,80.62,80.92,66463.0,56.4094,56.6123,56.4024,56.6123,66463.0
2016-08-05 10:40:00,80.92,80.96,80.81,80.87,74426.0,56.6123,56.6403,56.5354,56.5773,74426.0
2016-08-05 10:50:00,80.87,80.97,80.76,80.95,62291.0,56.5773,56.6473,56.5004,56.6333,62291.0
2016-08-05 11:00:00,80.97,81.05,80.95,80.95,39690.0,56.6473,56.7033,56.6333,56.6333,39690.0
2016-08-05 11:10:00,80.96,80.99,80.93,80.99,37495.0,56.6403,56.6613,56.6193,56.6613,37495.0
2016-08-05 11:20:00,80.99,80.99,80.88,80.96,44403.0,56.6613,56.6613,56.5843,56.6403,44403.0
2016-08-05 11:30:00,80.96,80.96,80.84,80.88,69259.0,56.6403,56.6403,56.5563,56.5843,69259.0
2016-08-05 11:40:00,80.87,80.87,80.77,80.79,45191.0,56.5773,56.5773,56.5074,56.5214,45191.0
2016-08-05 11:50:00,80.79,80.79,80.64,80.64,29963.0,56.5214,56.5214,56.4164,56.4164,29963.0
2016-08-05 12:00:00,80.65,80.84,80.65,80.84,70965.0,56.4234,56.5563,56.4234,56.5563,70965.0
2016-08-05 12:10:00,80.84,80.85,80.78,80.8,37966.0,56.5563,56.5633,56.5144,56.5284,37966.0
2016-08-05 12:20:00,80.8,80.81,80.7,80.72,31649.0,56.5284,56.5354,56.4584,56.4724,31649.0
2016-08-05 12:30:00,80.72,80.74,80.67,80.71,24929.0,56.4724,56.4864,56.4374,56.4654,24929.0
2016-08-05 12:40:00,80.71,80.79,80.7,80.78,43003.0,56.4654,56.5214,56.4584,56.5144,43003.0
2016-08-05 12:50:00,80.78,80.78,80.73,80.74,36144.0,56.5144,56.5144,56.4794,56.4864,36144.0
2016-08-05 13:00:00,80.74,80.77,80.7,80.72,30166.0,56.4864,56.5074,56.4584,56.4724,30166.0
2016-08-05 13:10:00,80.72,80.73,80.65,80.66,28403.0,56.4724,56.4794,56.4234,56.4304,28403.0
2016-08-05 13:20:00,80.66,80.67,80.57,80.59,25512.0,56.4304,56.4374,56.3674,56.3814,25512.0
2016-08-05 13:30:00,80.59,80.62,80.58,80.62,35941.0,56.3814,56.4024,56.3744,56.4024,35941.0
2016-08-05 13:40:00,80.62,80.67,80.61,80.67,32306.0,56.4024,56.4374,56.3954,56.4374,32306.0
2016-08-05 13:50:00,80.67,80.72,80.66,80.67,57533.0,56.4374,56.4724,56.4304,56.4374,57533.0
2016-08-05 14:00:00,80.66,80.69,80.5,80.52,90433.0,56.4304,56.4514,56.3185,56.3325,90433.0
2016-08-05 14:10:00,80.52,80.54,80.42,80.44,35630.0,56.3325,56.3465,56.2625,56.2765,35630.0
2016-08-05 14:20:00,80.44,80.48,80.43,80.46,50713.0,56.2765,56.3045,56.2695,56.2905,50713.0
2016-08-05 14:30:00,80.45,80.48,80.42,80.42,88258.0,56.2835,56.3045,56.2625,56.2625,88258.0
2016-08-05 14:40:00,80.43,80.43,80.36,80.37,86727.0,56.2695,56.2695,56.2205,56.2275,86727.0
2016-08-05 14:50:00,80.36,80.48,80.35,80.48,75916.0,56.2205,56.3045,56.2135,56.3045,75916.0
2016-08-05 15:00:00,80.48,80.61,80.48,80.59,59112.0,56.3045,56.3954,56.3045,56.3814,59112.0
2016-08-05 15:10:00,80.6,80.69,80.58,80.62,103519.0,56.3884,56.4514,56.3744,56.4024,103519.0
2016-08-05 15:20:00,80.63,80.63,80.46,80.57,80952.0,56.4094,56.4094,56.2905,56.3674,80952.0
2016-08-05 15:30:00,80.57,80.61,80.53,80.56,96732.0,56.3674,56.3954,56.3395,56.3605,96732.0
2016-08-05 15:40:00,80.57,80.6,80.53,80.56,139881.0,56.3674,56.3884,56.3395,56.3605,139881.0
2016-08-05 15:50:00,80.56,80.58,80.49,80.53,296395.0,56.3605,56.3744,56.3115,56.3395,296395.0
2016-08-08 09:30:00,80.49,80.63,80.31,80.61,105780.0,56.3115,56.4094,56.1855,56.3954,105780.0
2016-08-08 09:40:00,80.65,80.65,80.53,80.58,39341.0,56.4234,56.4234,56.3395,56.3744,39341.0
2016-08-08 09:50:00,80.6,80.78,80.54,80.76,52193.0,56.3884,56.5144,56.3465,56.5004,52193.0
2016-08-08 10:00:00,80.77,80.8,80.68,80.68,77735.0,56.5074,56.5284,56.4444,56.4444,77735.0
2016-08-08 10:10:00,80.68,80.69,80.53,80.57,93405.0,56.4444,56.4514,56.3395,56.3674,93405.0
2016-08-08 10:20:00,80.56,80.63,80.49,80.53,84579.0,56.3605,56.4094,56.3115,56.3395,84579.0
2016-08-08 10:30:00,80.53,80.64,80.49,80.57,63562.0,56.3395,56.4164,56.3115,56.3674,63562.0
2016-08-08 10:40:00,80.56,80.56,80.49,80.55,89957.0,56.3605,56.3605,56.3115,56.3535,89957.0
2016-08-08 10:50:00,80.55,80.67,80.55,80.63,40682.0,56.3535,56.4374,56.3535,56.4094,40682.0
2016-08-08 11:00:00,80.64,80.65,80.53,80.62,52178.0,56.4164,56.4234,56.3395,56.4024,52178.0
2016-08-08 11:10:00,80.61,80.66,80.57,80.62,42070.0,56.3954,56.4304,56.3674,56.4024,42070.0
2016-08-08 11:20:00,80.63,80.64,80.59,80.61,36971.0,56.4094,56.4164,56.3814,56.3954,36971.0
2016-08-08 11:30:00,80.6,80.65,80.56,80.65,26592.0,56.3884,56.4234,56.3605,56.4234,26592.0
2016-08-08 11:40:00,80.65,80.7,80.64,80.68,52862.0,56.4234,56.4584,56.4164,56.4444,52862.0
2016-08-08 11:50:00,80.69,80.7,80.6,80.61,22941.0,56.4514,56.4584,56.3884,56.3954,22941.0
2016-08-08 12:00:00,80.61,80.69,80.61,80.66,25790.0,56.3954,56.4514,56.3954,56.4304,25790.0
2016-08-08 12:10:00,80.67,80.68,80.61,80.66,30666.0,56.4374,56.4444,56.3954,56.4304,30666.0
2016-08-08 12:20:00,80.66,80.67,80.63,80.63,25723.0,56.4304,56.4374,56.4094,56.4094,25723.0
2016-08-08 12:30:00,80.63,80.67,80.63,80.64,17811.0,56.4094,56.4374,56.4094,56.4164,17811.0
2016-08-08 12:40:00,80.64,80.65,80.51,80.59,28221.0,56.4164,56.4234,56.3255,56.3814,28221.0
2016-08-08 12:50:00,80.59,80.66,80.58,80.62,53441.0,56.3814,56.4304,56.3744,56.4024,53441.0
2016-08-08 13:00:00,80.62,80.65,80.59,80.61,33847.0,56.4024,56.4234,56.3814,56.3954,33847.0
2016-08-08 13:10:00,80.61,80.62,80.59,80.62,24058.0,56.3954,56.4024,56.3814,56.4024,24058.0
2016-08-08 13:20:00,80.61,80.67,80.59,80.65,47593.0,56.3954,56.4374,56.3814,56.4234,47593.0
2016-08-08 13:30:00,80.65,80.65,80.59,80.61,32506.0,56.4234,56.4234,56.3814,56.3954,32506.0
2016-08-08 13:40:00,80.62,80.64,80.61,80.63,17077.0,56.4024,56.4164,56.3954,56.4094,17077.0
2016-08-08 13:50:00,80.63,80.64,80.61,80.62,24130.0,56.4094,56.4164,56.3954,56.4024,24130.0
2016-08-08 14:00:00,80.61,80.62,80.53,80.54,41552.0,56.3954,56.4024,56.3395,56.3465,41552.0
2016-08-08 14:10:00,80.54,80.59,80.53,80.55,34934.0,56.3465,56.3814,56.3395,56.3535,34934.0
2016-08-08 14:20:00,80.55,80.61,80.53,80.6,30243.0,56.3535,56.3954,56.3395,56.3884,30243.0
2016-08-08 14:30:00,80.59,80.67,80.59,80.64,39735.0,56.3814,56.4374,56.3814,56.4164,39735.0
2016-08-08 14:40:00,80.64,80.66,80.61,80.63,49536.0,56.4164,56.4304,56.3954,56.4094,49536.0
2016-08-08 14:50:00,80.64,80.64,80.62,80.63,30252.0,56.4164,56.4164,56.4024,56.4094,30252.0
2016-08-08 15:00:00,80.63,80.65,80.59,80.61,68477.0,56.4094,56.4234,56.3814,56.3954,68477.0
2016-08-08 15:10:00,80.62,80.65,80.62,80.64,37223.0,56.4024,56.4234,56.4024,56.4164,37223.0
2016-08-08 15:20:00,80.64,80.64,80.59,80.64,65828.0,56.4164,56.4164,56.3814,56.4164,65828.0
2016-08-08 15:30:00,80.64,80.64,80.62,80.64,65658.0,56.4164,56.4164,56.4024,56.4164,65658.0
2016-08-08 15:40:00,80.64,80.7,80.62,80.67,108941.0,56.4164,56.4584,56.4024,56.4374,108941.0
2016-08-08 15:50:00,80.66,80.7,80.62,80.64,340726.0,56.4304,56.4584,56.4024,56.4164,340726.0
2016-08-09 09:30:00,80.82,80.82,80.5,80.5,60845.0,56.5423,56.5423,56.3185,56.3185,60845.0
2016-08-09 09:40:00,80.5,80.74,80.49,80.67,43942.0,56.3185,56.4864,56.3115,56.4374,43942.0
2016-08-09 09:50:00,80.68,80.82,80.64,80.76,59290.0,56.4444,56.5423,56.4164,56.5004,59290.0
2016-08-09 10:00:00,80.78,80.95,80.72,80.93,76163.0,56.5144,56.6333,56.4724,56.6193,76163.0
2016-08-09 10:10:00,80.93,80.95,80.84,80.9,71860.0,56.6193,56.6333,56.5563,56.5983,71860.0
2016-08-09 10:20:00,80.91,81.01,80.86,81.01,50410.0,56.6053,56.6753,56.5703,56.6753,50410.0
2016-08-09 10:30:00,81.02,81.12,80.99,81.09,80048.0,56.6823,56.7522,56.6613,56.7312,80048.0
2016-08-09 10:40:00,81.09,81.11,81.09,81.1,49802.0,56.7312,56.7452,56.7312,56.7382,49802.0
2016-08-09 10:50:00,81.1,81.12,80.99,81.02,68788.0,56.7382,56.7522,56.6613,56.6823,68788.0
2016-08-09 11:00:00,81.02,81.14,81.01,81.14,72553.0,56.6823,56.7662,56.6753,56.7662,72553.0
2016-08-09 11:10:00,81.13,81.14,81.06,81.07,52333.0,56.7592,56.7662,56.7103,56.7173,52333.0
2016-08-09 11:20:00,81.07,81.17,81.06,81.17,47908.0,56.7173,56.7872,56.7103,56.7872,47908.0
2016-08-09 11:30:00,81.17,81.17,81.08,81.11,35147.0,56.7872,56.7872,56.7242,56.7452,35147.0
2016-08-09 11:40:00,81.11,81.13,80.98,80.98,54988.0,56.7452,56.7592,56.6543,56.6543,54988.0
2016-08-09 11:50:00,80.98,80.99,80.89,80.92,69122.0,56.6543,56.6613,56.5913,56.6123,69122.0
2016-08-09 12:00:00,80.91,80.98,80.91,80.98,35554.0,56.6053,56.6543,56.6053,56.6543,35554.0
2016-08-09 12:10:00,80.98,81.0,80.94,80.96,27591.0,56.6543,56.6683,56.6263,56.6403,27591.0
2016-08-09 12:20:00,80.95,80.96,80.82,80.83,36869.0,56.6333,56.6403,56.5423,56.5493,36869.0
2016-08-09 12:30:00,80.83,80.85,80.72,80.83,40899.0,56.5493,56.5633,56.4724,56.5493,40899.0
2016-08-09 12:40:00,80.83,80.92,80.83,80.92,24618.0,56.5493,56.6123,56.5493,56.6123,24618.0
2016-08-09 12:50:00,80.92,80.97,80.88,80.92,28778.0,56.6123,56.6473,56.5843,56.6123,28778.0
2016-08-09 13:00:00,80.93,80.95,80.88,80.95,27038.0,56.6193,56.6333,56.5843,56.6333,27038.0
2016-08-09 13:10:00,80.94,80.98,80.86,80.87,78227.0,56.6263,56.6543,56.5703,56.5773,78227.0
2016-08-09 13:20:00,80.88,80.93,80.8,80.83,27902.0,56.5843,56.6193,56.5284,56.5493,27902.0
2016-08-09 13:30:00,80.84,80.86,80.83,80.85,28322.0,56.5563,56.5703,56.5493,56.5633,28322.0
2016-08-09 13:40:00,80.84,80.86,80.74,80.78,92277.0,56.5563,56.5703,56.4864,56.5144,92277.0
2016-08-09 13:50:00,80.77,80.78,80.66,80.76,32688.0,56.5074,56.5144,56.4304,56.5004,32688.0
2016-08-09 14:00:00,80.76,80.77,80.72,80.76,31768.0,56.5004,56.5074,56.4724,56.5004,31768.0
2016-08-09 14:10:00,80.76,80.83,80.73,80.82,76782.0,56.5004,56.5493,56.4794,56.5423,76782.0
2016-08-09 14:20:00,80.83,80.83,80.71,80.74,67335.0,56.5493,56.5493,56.4654,56.4864,67335.0
2016-08-09 14:30:00,80.74,80.79,80.72,80.73,255139.0,56.4864,56.5214,56.4724,56.4794,255139.0
2016-08-09 14:40:00,80.73,80.76,80.69,80.75,24557.0,56.4794,56.5004,56.4514,56.4934,24557.0
2016-08-09 14:50:00,80.75,80.81,80.74,80.8,54359.0,56.4934,56.5354,56.4864,56.5284,54359.0
2016-08-09 15:00:00,80.8,80.84,80.79,80.83,46840.0,56.5284,56.5563,56.5214,56.5493,46840.0
2016-08-09 15:10:00,80.84,80.87,80.73,80.76,123493.0,56.5563,56.5773,56.4794,56.5004,123493.0
2016-08-09 15:20:00,80.76,80.81,80.75,80.81,48012.0,56.5004,56.5354,56.4934,56.5354,48012.0
2016-08-09 15:30:00,80.81,80.83,80.77,80.78,101389.0,56.5354,56.5493,56.5074,56.5144,101389.0
2016-08-09 15:40:00,80.77,80.81,80.71,80.79,229182.0,56.5074,56.5354,56.4654,56.5214,229182.0
2016-08-09 15:50:00,80.79,80.91,80.77,80.89,343841.0,56.5214,56.6053,56.5074,56.5913,343841.0
2016-08-10 09:30:00,81.06,81.69,81.02,81.53,310028.0,56.7103,57.151,56.6823,57.0391,310028.0
2016-08-10 09:40:00,81.53,81.81,81.49,81.67,344895.0,57.0391,57.235,57.0111,57.137,344895.0
2016-08-10 09:50:00,81.68,82.05,81.62,81.78,475773.0,57.144,57.4029,57.102,57.214,475773.0
2016-08-10 10:00:00,81.79,82.03,81.72,81.96,351049.0,57.221,57.3889,57.172,57.3399,351049.0
2016-08-10 10:10:00,81.96,82.61,81.95,82.54,503977.0,57.3399,57.7946,57.3329,57.7457,503977.0
2016-08-10 10:20:00,82.52,82.9,82.22,82.23,347303.0,57.7317,57.9975,57.5218,57.5288,347303.0
2016-08-10 10:30:00,82.26,82.33,82.01,82.15,187049.0,57.5498,57.5988,57.3749,57.4728,187049.0
2016-08-10 10:40:00,82.14,82.41,82.11,82.38,124133.0,57.4658,57.6547,57.4448,57.6337,124133.0
2016-08-10 10:50:00,82.39,82.48,82.26,82.37,111603.0,57.6407,57.7037,57.5498,57.6267,111603.0
2016-08-10 11:00:00,82.38,82.4,82.22,82.34,111640.0,57.6337,57.6477,57.5218,57.6058,111640.0
2016-08-10 11:10:00,82.34,82.37,82.1,82.1,163281.0,57.6058,57.6267,57.4378,57.4378,163281.0
2016-08-10 11:20:00,82.1,82.1,81.96,82.01,84564.0,57.4378,57.4378,57.3399,57.3749,84564.0
2016-08-10 11:30:00,82.02,82.1,81.98,82.08,103987.0,57.3819,57.4378,57.3539,57.4239,103987.0
2016-08-10 11:40:00,82.08,82.13,82.06,82.09,59477.0,57.4239,57.4588,57.4099,57.4309,59477.0
2016-08-10 11:50:00,82.1,82.11,82.05,82.1,87784.0,57.4378,57.4448,57.4029,57.4378,87784.0
2016-08-10 12:00:00,82.1,82.2,82.05,82.15,118757.0,57.4378,57.5078,57.4029,57.4728,118757.0
2016-08-10 12:10:00,82.14,82.23,82.08,82.23,58801.0,57.4658,57.5288,57.4239,57.5288,58801.0
2016-08-10 12:20:00,82.24,82.28,82.16,82.26,119912.0,57.5358,57.5638,57.4798,57.5498,119912.0
2016-08-10 12:30:00,82.26,82.28,82.2,82.28,88591.0,57.5498,57.5638,57.5078,57.5638,88591.0
2016-08-10 12:40:00,82.28,82.28,82.15,82.25,91097.0,57.5638,57.5638,57.4728,57.5428,91097.0
2016-08-10 12:50:00,82.25,82.31,82.23,82.3,91214.0,57.5428,57.5848,57.5288,57.5778,91214.0
2016-08-10 13:00:00,82.31,82.39,82.22,82.39,70940.0,57.5848,57.6407,57.5218,57.6407,70940.0
2016-08-10 13:10:00,82.38,82.43,82.32,82.35,76923.0,57.6337,57.6687,57.5918,57.6127,76923.0
2016-08-10 13:20:00,82.35,82.36,82.27,82.33,66668.0,57.6127,57.6197,57.5568,57.5988,66668.0
2016-08-10 13:30:00,82.34,82.34,82.24,82.32,61660.0,57.6058,57.6058,57.5358,57.5918,61660.0
2016-08-10 13:40:00,82.31,82.47,82.29,82.45,86173.0,57.5848,57.6967,57.5708,57.6827,86173.0
2016-08-10 13:50:00,82.45,82.51,82.36,82.38,183888.0,57.6827,57.7247,57.6197,57.6337,183888.0
2016-08-10 14:00:00,82.38,82.54,82.37,82.53,168800.0,57.6337,57.7457,57.6267,57.7387,168800.0
2016-08-10 14:10:00,82.53,82.69,82.46,82.62,178912.0,57.7387,57.8506,57.6897,57.8016,178912.0
2016-08-10 14:20:00,82.62,82.62,82.42,82.54,122293.0,57.8016,57.8016,57.6617,57.7457,122293.0
2016-08-10 14:30:00,82.55,82.59,82.47,82.58,101397.0,57.7527,57.7807,57.6967,57.7737,101397.0
2016-08-10 14:40:00,82.58,82.69,82.58,82.62,104910.0,57.7737,57.8506,57.7737,57.8016,104910.0
2016-08-10 14:50:00,82.62,82.74,82.57,82.73,126286.0,57.8016,57.8856,57.7667,57.8786,126286.0
2016-08-10 15:00:00,82.72,82.73,82.56,82.56,192474.0,57.8716,57.8786,57.7597,57.7597,192474.0
2016-08-10 15:10:00,82.56,82.57,82.44,82.47,129847.0,57.7597,57.7667,57.6757,57.6967,129847.0
2016-08-10 15:20:00,82.45,82.52,82.44,82.49,165988.0,57.6827,57.7317,57.6757,57.7107,165988.0
2016-08-10 15:30:00,82.5,82.52,82.45,82.46,263180.0,57.7177,57.7317,57.6827,57.6897,263180.0
2016-08-10 15:40:00,82.46,82.52,82.39,82.5,296756.0,57.6897,57.7317,57.6407,57.7177,296756.0
2016-08-10 15:50:00,82.49,82.53,82.43,82.5,579110.0,57.7107,57.7387,57.6687,57.7177,579110.0
2016-08-11 09:30:00,82.91,83.23,82.58,82.88,275914.0,58.0045,58.2284,57.7737,57.9835,275914.0
2016-08-11 09:40:00,82.89,83.0,82.71,82.72,84755.0,57.9905,58.0675,57.8646,57.8716,84755.0
2016-08-11 09:50:00,82.72,82.87,82.53,82.53,186619.0,57.8716,57.9765,57.7387,57.7387,186619.0
2016-08-11 10:00:00,82.55,82.61,82.4,82.46,117032.0,57.7527,57.7946,57.6477,57.6897,117032.0
2016-08-11 10:10:00,82.45,82.82,82.41,82.8,132948.0,57.6827,57.9416,57.6547,57.9276,132948.0
2016-08-11 10:20:00,82.8,82.85,82.67,82.8,247789.0,57.9276,57.9626,57.8366,57.9276,247789.0
2016-08-11 10:30:00,82.8,82.9,82.75,82.8,83678.0,57.9276,57.9975,57.8926,57.9276,83678.0
2016-08-11 10:40:00,82.8,82.91,82.71,82.9,92612.0,57.9276,58.0045,57.8646,57.9975,92612.0
2016-08-11 10:50:00,82.9,82.9,82.65,82.68,121609.0,57.9975,57.9975,57.8226,57.8436,121609.0
2016-08-11 11:00:00,82.68,82.75,82.67,82.71,116994.0,57.8436,57.8926,57.8366,57.8646,116994.0
2016-08-11 11:10:00,82.72,82.75,82.6,82.62,98289.0,57.8716,57.8926,57.7877,57.8016,98289.0
2016-08-11 11:20:00,82.62,82.76,82.61,82.75,184730.0,57.8016,57.8996,57.7946,57.8926,184730.0
2016-08-11 11:30:00,82.75,82.77,82.67,82.68,89416.0,57.8926,57.9066,57.8366,57.8436,89416.0
2016-08-11 11:40:00,82.69,82.76,82.56,82.65,66641.0,57.8506,57.8996,57.7597,57.8226,66641.0
2016-08-11 11:50:00,82.66,82.67,82.47,82.54,71083.0,57.8296,57.8366,57.6967,57.7457,71083.0
2016-08-11 12:00:00,82.55,82.6,82.49,82.53,95645.0,57.7527,57.7877,57.7107,57.7387,95645.0
2016-08-11 12:10:00,82.54,82.55,82.39,82.49,62389.0,57.7457,57.7527,57.6407,57.7107,62389.0
2016-08-11 12:20:00,82.49,82.6,82.47,82.57,89607.0,57.7107,57.7877,57.6967,57.7667,89607.0
2016-08-11 12:30:00,82.57,82.67,82.57,82.62,85108.0,57.7667,57.8366,57.7667,57.8016,85108.0
2016-08-11 12:40:00,82.61,82.68,82.61,82.65,64198.0,57.7946,57.8436,57.7946,57.8226,64198.0
2016-08-11 12:50:00,82.65,82.66,82.57,82.65,71525.0,57.8226,57.8296,57.7667,57.8226,71525.0
2016-08-11 13:00:00,82.66,82.66,82.56,82.59,79063.0,57.8296,57.8296,57.7597,57.7807,79063.0
2016-08-11 13:10:00,82.6,82.67,82.58,82.66,51470.0,57.7877,57.8366,57.7737,57.8296,51470.0
2016-08-11 13:20:00,82.66,82.72,82.64,82.69,58650.0,57.8296,57.8716,57.8156,57.8506,58650.0
2016-08-11 13:30:00,82.7,82.76,82.66,82.7,73263.0,57.8576,57.8996,57.8296,57.8576,73263.0
2016-08-11 13:40:00,82.71,82.77,82.7,82.77,43848.0,57.8646,57.9066,57.8576,57.9066,43848.0
2016-08-11 13:50:00,82.77,82.78,82.72,82.75,74524.0,57.9066,57.9136,57.8716,57.8926,74524.0
2016-08-11 14:00:00,82.76,82.76,82.68,82.68,54679.0,57.8996,57.8996,57.8436,57.8436,54679.0
2016-08-11 14:10:00,82.68,82.76,82.68,82.75,99306.0,57.8436,57.8996,57.8436,57.8926,99306.0
2016-08-11 14:20:00,82.75,82.84,82.73,82.82,321693.0,57.8926,57.9556,57.8786,57.9416,321693.0
2016-08-11 14:30:00,82.82,82.83,82.76,82.78,113813.0,57.9416,57.9486,57.8996,57.9136,113813.0
2016-08-11 14:40:00,82.79,82.93,82.78,82.85,88648.0,57.9206,58.0185,57.9136,57.9626,88648.0
2016-08-11 14:50:00,82.85,82.86,82.74,82.82,111981.0,57.9626,57.9695,57.8856,57.9416,111981.0
2016-08-11 15:00:00,82.81,82.93,82.8,82.91,92783.0,57.9346,58.0185,57.9276,58.0045,92783.0
2016-08-11 15:10:00,82.9,82.91,82.84,82.87,132232.0,57.9975,58.0045,57.9556,57.9765,132232.0
2016-08-11 15:20:00,82.87,82.92,82.87,82.87,84695.0,57.9765,58.0115,57.9765,57.9765,84695.0
2016-08-11 15:30:00,82.87,82.9,82.86,82.89,208049.0,57.9765,57.9975,57.9695,57.9905,208049.0
2016-08-11 15:40:00,82.88,83.06,82.88,83.04,217834.0,57.9835,58.1095,57.9835,58.0955,217834.0
2016-08-11 15:50:00,83.05,83.06,82.9,82.91,409480.0,58.1025,58.1095,57.9975,58.0045,409480.0
2016-08-12 09:30:00,82.64,82.99,82.5,82.84,169789.0,57.8156,58.0605,57.7177,57.9556,169789.0
2016-08-12 09:40:00,82.83,82.98,82.83,82.89,70208.0,57.9486,58.0535,57.9486,57.9905,70208.0
2016-08-12 09:50:00,82.87,82.96,82.81,82.92,97570.0,57.9765,58.0395,57.9346,58.0115,97570.0
2016-08-12 10:00:00,82.92,83.16,82.91,83.06,98818.0,58.0115,58.1794,58.0045,58.1095,98818.0
2016-08-12 10:10:00,83.06,83.09,82.93,82.98,63449.0,58.1095,58.1305,58.0185,58.0535,63449.0
2016-08-12 10:20:00,82.96,83.03,82.94,82.96,82692.0,58.0395,58.0885,58.0255,58.0395,82692.0
2016-08-12 10:30:00,82.96,82.96,82.85,82.93,46962.0,58.0395,58.0395,57.9626,58.0185,46962.0
2016-08-12 10:40:00,82.92,82.94,82.89,82.91,67361.0,58.0115,58.0255,57.9905,58.0045,67361.0
2016-08-12 10:50:00,82.91,82.97,82.89,82.97,48082.0,58.0045,58.0465,57.9905,58.0465,48082.0
2016-08-12 11:00:00,82.96,83.01,82.96,83.0,41304.0,58.0395,58.0745,58.0395,58.0675,41304.0
2016-08-12 11:10:00,83.0,83.04,82.96,83.04,78716.0,58.0675,58.0955,58.0395,58.0955,78716.0
2016-08-12 11:20:00,83.03,83.05,82.97,83.0,102147.0,58.0885,58.1025,58.0465,58.0675,102147.0
2016-08-12 11:30:00,83.0,83.02,82.98,83.0,71796.0,58.0675,58.0815,58.0535,58.0675,71796.0
2016-08-12 11:40:00,82.99,83.01,82.95,83.01,74188.0,58.0605,58.0745,58.0325,58.0745,74188.0
2016-08-12 11:50:00,83.01,83.11,83.0,83.11,36710.0,58.0745,58.1445,58.0675,58.1445,36710.0
2016-08-12 12:00:00,83.1,83.23,83.07,83.23,84750.0,58.1375,58.2284,58.1165,58.2284,84750.0
2016-08-12 12:10:00,83.23,83.24,83.21,83.24,32830.0,58.2284,58.2354,58.2144,58.2354,32830.0
2016-08-12 12:20:00,83.23,83.31,83.23,83.27,65616.0,58.2284,58.2844,58.2284,58.2564,65616.0
2016-08-12 12:30:00,83.27,83.27,83.1,83.14,25835.0,58.2564,58.2564,58.1375,58.1654,25835.0
2016-08-12 12:40:00,83.13,83.14,83.06,83.09,43633.0,58.1584,58.1654,58.1095,58.1305,43633.0
2016-08-12 12:50:00,83.09,83.1,82.96,82.98,59360.0,58.1305,58.1375,58.0395,58.0535,59360.0
2016-08-12 13:00:00,82.98,83.02,82.95,83.0,49849.0,58.0535,58.0815,58.0325,58.0675,49849.0
2016-08-12 13:10:00,82.99,83.04,82.96,83.04,44757.0,58.0605,58.0955,58.0395,58.0955,44757.0
2016-08-12 13:20:00,83.05,83.11,83.04,83.11,38343.0,58.1025,58.1445,58.0955,58.1445,38343.0
2016-08-12 13:30:00,83.1,83.11,83.03,83.03,41598.0,58.1375,58.1445,58.0885,58.0885,41598.0
2016-08-12 13:40:00,83.03,83.04,82.95,83.0,41027.0,58.0885,58.0955,58.0325,58.0675,41027.0
2016-08-12 13:50:00,82.99,83.07,82.98,82.98,30094.0,58.0605,58.1165,58.0535,58.0535,30094.0
2016-08-12 14:00:00,82.98,83.24,82.97,83.13,99297.0,58.0535,58.2354,58.0465,58.1584,99297.0
2016-08-12 14:10:00,83.12,83.15,83.08,83.1,32253.0,58.1514,58.1724,58.1235,58.1375,32253.0
2016-08-12 14:20:00,83.1,83.16,83.07,83.07,31672.0,58.1375,58.1794,58.1165,58.1165,31672.0
2016-08-12 14:30:00,83.06,83.07,83.03,83.06,30330.0,58.1095,58.1165,58.0885,58.1095,30330.0
2016-08-12 14:40:00,83.07,83.07,83.04,83.06,28475.0,58.1165,58.1165,58.0955,58.1095,28475.0
2016-08-12 14:50:00,83.06,83.06,82.96,82.98,50339.0,58.1095,58.1095,58.0395,58.0535,50339.0
2016-08-12 15:00:00,82.98,83.16,82.98,83.15,263366.0,58.0535,58.1794,58.0535,58.1724,263366.0
2016-08-12 15:10:00,83.14,83.25,83.13,83.25,57284.0,58.1654,58.2424,58.1584,58.2424,57284.0
2016-08-12 15:20:00,83.25,83.3,83.23,83.28,55780.0,58.2424,58.2774,58.2284,58.2634,55780.0
2016-08-12 15:30:00,83.28,83.34,83.27,83.34,100884.0,58.2634,58.3054,58.2564,58.3054,100884.0
2016-08-12 15:40:00,83.34,83.35,83.23,83.29,97890.0,58.3054,58.3124,58.2284,58.2704,97890.0
2016-08-12 15:50:00,83.29,83.36,83.27,83.32,260458.0,58.2704,58.3194,58.2564,58.2914,260458.0
2016-08-15 09:30:00,83.3,83.3,82.66,83.21,95704.0,58.2774,58.2774,57.8296,58.2144,95704.0
2016-08-15 09:40:00,83.2,83.43,83.16,83.41,59611.0,58.2074,58.3683,58.1794,58.3543,59611.0
2016-08-15 09:50:00,83.41,83.58,83.37,83.4,79493.0,58.3543,58.4733,58.3263,58.3473,79493.0
2016-08-15 10:00:00,83.41,83.57,83.35,83.56,68836.0,58.3543,58.4663,58.3124,58.4593,68836.0
2016-08-15 10:10:00,83.56,83.71,83.54,83.55,76883.0,58.4593,58.5642,58.4453,58.4523,76883.0
2016-08-15 10:20:00,83.55,83.61,83.49,83.52,72602.0,58.4523,58.4943,58.4103,58.4313,72602.0
2016-08-15 10:30:00,83.53,83.65,83.48,83.56,145246.0,58.4383,58.5222,58.4033,58.4593,145246.0
2016-08-15 10:40:00,83.57,83.61,83.5,83.56,68622.0,58.4663,58.4943,58.4173,58.4593,68622.0
2016-08-15 10:50:00,83.56,83.63,83.54,83.59,49028.0,58.4593,58.5082,58.4453,58.4803,49028.0
2016-08-15 11:00:00,83.6,83.62,83.53,83.58,51239.0,58.4873,58.5013,58.4383,58.4733,51239.0
2016-08-15 11:10:00,83.58,83.61,83.5,83.6,49843.0,58.4733,58.4943,58.4173,58.4873,49843.0
2016-08-15 11:20:00,83.6,83.6,83.52,83.53,61662.0,58.4873,58.4873,58.4313,58.4383,61662.0
2016-08-15 11:30:00,83.53,83.61,83.52,83.6,93331.0,58.4383,58.4943,58.4313,58.4873,93331.0
2016-08-15 11:40:00,83.6,83.62,83.49,83.5,90280.0,58.4873,58.5013,58.4103,58.4173,90280.0
2016-08-15 11:50:00,83.5,83.52,83.44,83.46,56418.0,58.4173,58.4313,58.3753,58.3893,56418.0
2016-08-15 12:00:00,83.46,83.53,83.45,83.48,93262.0,58.3893,58.4383,58.3823,58.4033,93262.0
2016-08-15 12:10:00,83.47,83.56,83.45,83.56,42800.0,58.3963,58.4593,58.3823,58.4593,42800.0
2016-08-15 12:20:00,83.55,83.59,83.54,83.58,100841.0,58.4523,58.4803,58.4453,58.4733,100841.0
2016-08-15 12:30:00,83.58,83.59,83.4,83.43,34741.0,58.4733,58.4803,58.3473,58.3683,34741.0
2016-08-15 12:40:00,83.44,83.46,83.4,83.4,40190.0,58.3753,58.3893,58.3473,58.3473,40190.0
2016-08-15 12:50:00,83.39,83.46,83.36,83.45,40757.0,58.3403,58.3893,58.3194,58.3823,40757.0
2016-08-15 13:00:00,83.45,83.48,83.44,83.45,34787.0,58.3823,58.4033,58.3753,58.3823,34787.0
2016-08-15 13:10:00,83.45,83.54,83.43,83.53,40098.0,58.3823,58.4453,58.3683,58.4383,40098.0
2016-08-15 13:20:00,83.54,83.65,83.49,83.65,89134.0,58.4453,58.5222,58.4103,58.5222,89134.0
2016-08-15 13:30:00,83.65,83.78,83.65,83.78,61280.0,58.5222,58.6132,58.5222,58.6132,61280.0
2016-08-15 13:40:00,83.78,83.87,83.77,83.85,54909.0,58.6132,58.6762,58.6062,58.6622,54909.0
2016-08-15 13:50:00,83.86,83.87,83.85,83.85,47906.0,58.6692,58.6762,58.6622,58.6622,47906.0
2016-08-15 14:00:00,83.85,83.86,83.66,83.72,80575.0,58.6622,58.6692,58.5292,58.5712,80575.0
2016-08-15 14:10:00,83.72,83.73,83.66,83.67,37895.0,58.5712,58.5782,58.5292,58.5362,37895.0
2016-08-15 14:20:00,83.66,83.72,83.63,83.69,38723.0,58.5292,58.5712,58.5082,58.5502,38723.0
2016-08-15 14:30:00,83.7,83.86,83.69,83.85,101268.0,58.5572,58.6692,58.5502,58.6622,101268.0
2016-08-15 14:40:00,83.86,83.88,83.79,83.83,100575.0,58.6692,58.6831,58.6202,58.6482,100575.0
2016-08-15 14:50:00,83.81,83.81,83.66,83.7,32186.0,58.6342,58.6342,58.5292,58.5572,32186.0
2016-08-15 15:00:00,83.71,83.74,83.66,83.74,36000.0,58.5642,58.5852,58.5292,58.5852,36000.0
2016-08-15 15:10:00,83.74,83.74,83.64,83.66,49978.0,58.5852,58.5852,58.5152,58.5292,49978.0
2016-08-15 15:20:00,83.66,83.72,83.62,83.7,43550.0,58.5292,58.5712,58.5013,58.5572,43550.0
2016-08-15 15:30:00,83.69,83.69,83.59,83.59,56511.0,58.5502,58.5502,58.4803,58.4803,56511.0
2016-08-15 15:40:00,83.59,83.75,83.58,83.71,127481.0,58.4803,58.5922,58.4733,58.5642,127481.0
2016-08-15 15:50:00,83.71,83.72,83.6,83.62,333012.0,58.5642,58.5712,58.4873,58.5013,333012.0
2016-08-16 09:30:00,83.4,83.5,83.07,83.14,143567.0,58.3473,58.4173,58.1165,58.1654,143567.0
2016-08-16 09:40:00,83.17,83.21,82.92,83.15,70993.0,58.1864,58.2144,58.0115,58.1724,70993.0
2016-08-16 09:50:00,83.15,83.15,82.93,83.04,183053.0,58.1724,58.1724,58.0185,58.0955,183053.0
2016-08-16 10:00:00,83.05,83.35,83.05,83.26,95299.0,58.1025,58.3124,58.1025,58.2494,95299.0
2016-08-16 10:10:00,83.26,83.28,83.04,83.05,83532.0,58.2494,58.2634,58.0955,58.1025,83532.0
2016-08-16 10:20:00,83.04,83.24,83.01,83.21,126703.0,58.0955,58.2354,58.0745,58.2144,126703.0
2016-08-16 10:30:00,83.2,83.23,83.08,83.14,48636.0,58.2074,58.2284,58.1235,58.1654,48636.0
2016-08-16 10:40:00,83.15,83.21,83.13,83.18,55103.0,58.1724,58.2144,58.1584,58.1934,55103.0
2016-08-16 10:50:00,83.16,83.24,83.16,83.21,50437.0,58.1794,58.2354,58.1794,58.2144,50437.0
2016-08-16 11:00:00,83.2,83.21,83.04,83.09,49057.0,58.2074,58.2144,58.0955,58.1305,49057.0
2016-08-16 11:10:00,83.09,83.22,83.03,83.17,114310.0,58.1305,58.2214,58.0885,58.1864,114310.0
2016-08-16 11:20:00,83.17,83.2,83.11,83.14,41168.0,58.1864,58.2074,58.1445,58.1654,41168.0
2016-08-16 11:30:00,83.14,83.16,83.08,83.12,47567.0,58.1654,58.1794,58.1235,58.1514,47567.0
2016-08-16 11:40:00,83.12,83.14,83.08,83.11,48492.0,58.1514,58.1654,58.1235,58.1445,48492.0
2016-08-16 11:50:00,83.11,83.13,83.05,83.13,40597.0,58.1445,58.1584,58.1025,58.1584,40597.0
2016-08-16 12:00:00,83.13,83.15,83.06,83.09,39642.0,58.1584,58.1724,58.1095,58.1305,39642.0
2016-08-16 12:10:00,83.08,83.17,83.08,83.15,40916.0,58.1235,58.1864,58.1235,58.1724,40916.0
2016-08-16 12:20:00,83.15,83.15,83.06,83.08,35848.0,58.1724,58.1724,58.1095,58.1235,35848.0
2016-08-16 12:30:00,83.08,83.14,83.06,83.14,36456.0,58.1235,58.1654,58.1095,58.1654,36456.0
2016-08-16 12:40:00,83.14,83.22,83.11,83.21,30175.0,58.1654,58.2214,58.1445,58.2144,30175.0
2016-08-16 12:50:00,83.22,83.22,83.15,83.17,29212.0,58.2214,58.2214,58.1724,58.1864,29212.0
2016-08-16 13:00:00,83.17,83.18,83.08,83.08,48726.0,58.1864,58.1934,58.1235,58.1235,48726.0
2016-08-16 13:10:00,83.08,83.09,82.99,83.0,33749.0,58.1235,58.1305,58.0605,58.0675,33749.0
2016-08-16 13:20:00,83.0,83.0,82.94,82.94,43937.0,58.0675,58.0675,58.0255,58.0255,43937.0
2016-08-16 13:30:00,82.95,82.96,82.88,82.9,47758.0,58.0325,58.0395,57.9835,57.9975,47758.0
2016-08-16 13:40:00,82.91,82.94,82.85,82.93,43674.0,58.0045,58.0255,57.9626,58.0185,43674.0
2016-08-16 13:50:00,82.93,83.05,82.91,82.97,150407.0,58.0185,58.1025,58.0045,58.0465,150407.0
2016-08-16 14:00:00,82.97,83.07,82.94,82.99,61237.0,58.0465,58.1165,58.0255,58.0605,61237.0
2016-08-16 14:10:00,82.99,83.03,82.87,82.87,46943.0,58.0605,58.0885,57.9765,57.9765,46943.0
2016-08-16 14:20:00,82.88,82.97,82.82,82.92,50198.0,57.9835,58.0465,57.9416,58.0115,50198.0
2016-08-16 14:30:00,82.92,82.99,82.92,82.97,43087.0,58.0115,58.0605,58.0115,58.0465,43087.0
2016-08-16 14:40:00,82.97,83.01,82.95,82.98,39962.0,58.0465,58.0745,58.0325,58.0535,39962.0
2016-08-16 14:50:00,82.98,83.0,82.96,82.98,84806.0,58.0535,58.0675,58.0395,58.0535,84806.0
2016-08-16 15:00:00,82.98,83.0,82.88,82.89,68947.0,58.0535,58.0675,57.9835,57.9905,68947.0
2016-08-16 15:10:00,82.89,82.91,82.83,82.84,94781.0,57.9905,58.0045,57.9486,57.9556,94781.0
2016-08-16 15:20:00,82.84,82.88,82.83,82.84,77798.0,57.9556,57.9835,57.9486,57.9556,77798.0
2016-08-16 15:30:00,82.85,82.88,82.84,82.85,109239.0,57.9626,57.9835,57.9556,57.9626,109239.0
2016-08-16 15:40:00,82.86,82.88,82.83,82.86,139478.0,57.9695,57.9835,57.9486,57.9695,139478.0
2016-08-16 15:50:00,82.87,82.88,82.77,82.8,193706.0,57.9765,57.9835,57.9066,57.9276,193706.0
2016-08-17 09:30:00,82.58,82.89,82.23,82.54,111169.0,58.0362,58.2541,57.7902,58.0081,111169.0
2016-08-17 09:40:00,82.54,82.56,82.23,82.34,199045.0,58.0081,58.0221,57.7902,57.8675,199045.0
2016-08-17 09:50:00,82.33,82.36,82.04,82.05,158339.0,57.8605,57.8816,57.6567,57.6637,158339.0
2016-08-17 10:00:00,82.04,82.17,81.97,82.06,90810.0,57.6567,57.7481,57.6075,57.6708,90810.0
2016-08-17 10:10:00,82.06,82.21,82.04,82.19,85592.0,57.6708,57.7762,57.6567,57.7621,85592.0
2016-08-17 10:20:00,82.19,82.26,82.12,82.14,83847.0,57.7621,57.8113,57.7129,57.727,83847.0
2016-08-17 10:30:00,82.15,82.29,82.11,82.21,94463.0,57.734,57.8324,57.7059,57.7762,94463.0
2016-08-17 10:40:00,82.2,82.4,82.18,82.36,56366.0,57.7691,57.9097,57.7551,57.8816,56366.0
2016-08-17 10:50:00,82.36,82.37,82.21,82.22,68486.0,57.8816,57.8886,57.7762,57.7832,68486.0
2016-08-17 11:00:00,82.24,82.32,82.22,82.26,57175.0,57.7973,57.8535,57.7832,57.8113,57175.0
2016-08-17 11:10:00,82.26,82.31,82.19,82.29,72064.0,57.8113,57.8465,57.7621,57.8324,72064.0
2016-08-17 11:20:00,82.29,82.32,82.14,82.15,152136.0,57.8324,57.8535,57.727,57.734,152136.0
2016-08-17 11:30:00,82.15,82.18,81.99,82.02,58646.0,57.734,57.7551,57.6216,57.6426,58646.0
2016-08-17 11:40:00,82.02,82.06,81.97,82.0,47972.0,57.6426,57.6708,57.6075,57.6286,47972.0
2016-08-17 11:50:00,82.01,82.05,81.92,81.92,51149.0,57.6356,57.6637,57.5724,57.5724,51149.0
2016-08-17 12:00:00,81.92,81.95,81.73,81.75,116044.0,57.5724,57.5934,57.4388,57.4529,116044.0
2016-08-17 12:10:00,81.74,81.96,81.74,81.94,36265.0,57.4459,57.6005,57.4459,57.5864,36265.0
2016-08-17 12:20:00,81.93,81.99,81.92,81.97,53441.0,57.5794,57.6216,57.5724,57.6075,53441.0
2016-08-17 12:30:00,81.96,81.97,81.88,81.91,42799.0,57.6005,57.6075,57.5443,57.5653,42799.0
2016-08-17 12:40:00,81.92,82.18,81.89,82.18,83437.0,57.5724,57.7551,57.5513,57.7551,83437.0
2016-08-17 12:50:00,82.19,82.24,82.09,82.14,55025.0,57.7621,57.7973,57.6918,57.727,55025.0
2016-08-17 13:00:00,82.14,82.19,81.99,82.01,69577.0,57.727,57.7621,57.6216,57.6356,69577.0
2016-08-17 13:10:00,82.02,82.09,82.01,82.09,46631.0,57.6426,57.6918,57.6356,57.6918,46631.0
2016-08-17 13:20:00,82.08,82.14,82.04,82.14,44852.0,57.6848,57.727,57.6567,57.727,44852.0
2016-08-17 13:30:00,82.13,82.21,82.08,82.21,56439.0,57.7199,57.7762,57.6848,57.7762,56439.0
2016-08-17 13:40:00,82.2,82.3,82.12,82.14,46542.0,57.7691,57.8394,57.7129,57.727,46542.0
2016-08-17 13:50:00,82.13,82.16,81.99,82.02,61664.0,57.7199,57.741,57.6216,57.6426,61664.0
2016-08-17 14:00:00,82.01,82.22,81.83,82.17,86854.0,57.6356,57.7832,57.5091,57.7481,86854.0
2016-08-17 14:10:00,82.18,82.38,82.15,82.29,67232.0,57.7551,57.8956,57.734,57.8324,67232.0
2016-08-17 14:20:00,82.29,82.37,82.17,82.36,82252.0,57.8324,57.8886,57.7481,57.8816,82252.0
2016-08-17 14:30:00,82.36,82.4,82.24,82.32,66424.0,57.8816,57.9097,57.7973,57.8535,66424.0
2016-08-17 14:40:00,82.32,82.47,82.31,82.41,51153.0,57.8535,57.9589,57.8465,57.9167,51153.0
2016-08-17 14:50:00,82.42,82.46,82.35,82.44,46769.0,57.9238,57.9519,57.8746,57.9378,46769.0
2016-08-17 15:00:00,82.44,82.45,82.28,82.31,56805.0,57.9378,57.9448,57.8254,57.8465,56805.0
2016-08-17 15:10:00,82.31,82.33,82.25,82.27,59124.0,57.8465,57.8605,57.8043,57.8183,59124.0
2016-08-17 15:20:00,82.27,82.39,82.25,82.39,71037.0,57.8183,57.9027,57.8043,57.9027,71037.0
2016-08-17 15:30:00,82.39,82.56,82.38,82.56,104227.0,57.9027,58.0221,57.8956,58.0221,104227.0
2016-08-17 15:40:00,82.54,82.6,82.46,82.59,119070.0,58.0081,58.0503,57.9519,58.0432,119070.0
2016-08-17 15:50:00,82.59,82.6,82.47,82.52,223265.0,58.0432,58.0503,57.9589,57.994,223265.0
2016-08-18 09:30:00,82.63,82.91,82.52,82.59,104175.0,58.0713,58.2681,57.994,58.0432,104175.0
2016-08-18 09:40:00,82.58,82.63,82.32,82.37,61214.0,58.0362,58.0713,57.8535,57.8886,61214.0
2016-08-18 09:50:00,82.38,82.52,82.29,82.52,36925.0,57.8956,57.994,57.8324,57.994,36925.0
2016-08-18 10:00:00,82.51,82.51,82.32,82.35,79827.0,57.987,57.987,57.8535,57.8746,79827.0
2016-08-18 10:10:00,82.35,82.58,82.35,82.55,52796.0,57.8746,58.0362,57.8746,58.0151,52796.0
2016-08-18 10:20:00,82.55,82.58,82.49,82.56,52327.0,58.0151,58.0362,57.973,58.0221,52327.0
2016-08-18 10:30:00,82.55,82.65,82.53,82.6,47714.0,58.0151,58.0854,58.0011,58.0503,47714.0
2016-08-18 10:40:00,82.59,82.6,82.39,82.41,66789.0,58.0432,58.0503,57.9027,57.9167,66789.0
2016-08-18 10:50:00,82.42,82.49,82.35,82.44,41306.0,57.9238,57.973,57.8746,57.9378,41306.0
2016-08-18 11:00:00,82.45,82.45,82.25,82.31,50014.0,57.9448,57.9448,57.8043,57.8465,50014.0
2016-08-18 11:10:00,82.31,82.36,82.28,82.32,28068.0,57.8465,57.8816,57.8254,57.8535,28068.0
2016-08-18 11:20:00,82.31,82.41,82.23,82.39,33075.0,57.8465,57.9167,57.7902,57.9027,33075.0
2016-08-18 11:30:00,82.38,82.42,82.24,82.3,29328.0,57.8956,57.9238,57.7973,57.8394,29328.0
2016-08-18 11:40:00,82.29,82.32,82.2,82.23,28377.0,57.8324,57.8535,57.7691,57.7902,28377.0
2016-08-18 11:50:00,82.22,82.25,82.14,82.23,35823.0,57.7832,57.8043,57.727,57.7902,35823.0
2016-08-18 12:00:00,82.22,82.33,82.22,82.25,36222.0,57.7832,57.8605,57.7832,57.8043,36222.0
2016-08-18 12:10:00,82.26,82.26,82.19,82.2,36679.0,57.8113,57.8113,57.7621,57.7691,36679.0
2016-08-18 12:20:00,82.19,82.2,82.05,82.06,50854.0,57.7621,57.7691,57.6637,57.6708,50854.0
2016-08-18 12:30:00,82.05,82.2,82.04,82.2,38120.0,57.6637,57.7691,57.6567,57.7691,38120.0
2016-08-18 12:40:00,82.19,82.31,82.17,82.3,28618.0,57.7621,57.8465,57.7481,57.8394,28618.0
2016-08-18 12:50:00,82.29,82.32,82.26,82.31,45498.0,57.8324,57.8535,57.8113,57.8465,45498.0
2016-08-18 13:00:00,82.31,82.41,82.3,82.41,61520.0,57.8465,57.9167,57.8394,57.9167,61520.0
2016-08-18 13:10:00,82.42,82.45,82.39,82.45,51844.0,57.9238,57.9448,57.9027,57.9448,51844.0
2016-08-18 13:20:00,82.43,82.49,82.41,82.44,51415.0,57.9308,57.973,57.9167,57.9378,51415.0
2016-08-18 13:30:00,82.45,82.47,82.33,82.39,37303.0,57.9448,57.9589,57.8605,57.9027,37303.0
2016-08-18 13:40:00,82.39,82.42,82.34,82.34,32561.0,57.9027,57.9238,57.8675,57.8675,32561.0
2016-08-18 13:50:00,82.35,82.41,82.29,82.35,49401.0,57.8746,57.9167,57.8324,57.8746,49401.0
2016-08-18 14:00:00,82.35,82.37,82.22,82.25,33777.0,57.8746,57.8886,57.7832,57.8043,33777.0
2016-08-18 14:10:00,82.25,82.27,82.18,82.24,48446.0,57.8043,57.8183,57.7551,57.7973,48446.0
2016-08-18 14:20:00,82.24,82.25,82.15,82.16,33881.0,57.7973,57.8043,57.734,57.741,33881.0
2016-08-18 14:30:00,82.15,82.19,82.11,82.17,40617.0,57.734,57.7621,57.7059,57.7481,40617.0
2016-08-18 14:40:00,82.17,82.28,82.17,82.27,31007.0,57.7481,57.8254,57.7481,57.8183,31007.0
2016-08-18 14:50:00,82.26,82.28,82.22,82.25,37540.0,57.8113,57.8254,57.7832,57.8043,37540.0
2016-08-18 15:00:00,82.26,82.41,82.26,82.38,58730.0,57.8113,57.9167,57.8113,57.8956,58730.0
2016-08-18 15:10:00,82.38,82.43,82.35,82.4,45364.0,57.8956,57.9308,57.8746,57.9097,45364.0
2016-08-18 15:20:00,82.39,82.52,82.39,82.52,50626.0,57.9027,57.994,57.9027,57.994,50626.0
2016-08-18 15:30:00,82.51,82.53,82.45,82.52,83265.0,57.987,58.0011,57.9448,57.994,83265.0
2016-08-18 15:40:00,82.52,82.61,82.5,82.59,131209.0,57.994,58.0573,57.98,58.0432,131209.0
2016-08-18 15:50:00,82.59,82.65,82.57,82.65,223370.0,58.0432,58.0854,58.0292,58.0854,223370.0
2016-08-19 09:30:00,82.32,82.58,82.2,82.41,276679.0,57.8535,58.0362,57.7691,57.9167,276679.0
2016-08-19 09:40:00,82.41,82.56,82.3,82.41,63069.0,57.9167,58.0221,57.8394,57.9167,63069.0
2016-08-19 09:50:00,82.4,82.48,82.37,82.4,59159.0,57.9097,57.9659,57.8886,57.9097,59159.0
2016-08-19 10:00:00,82.41,82.41,82.08,82.08,67110.0,57.9167,57.9167,57.6848,57.6848,67110.0
2016-08-19 10:10:00,82.09,82.19,82.01,82.18,61599.0,57.6918,57.7621,57.6356,57.7551,61599.0
2016-08-19 10:20:00,82.17,82.64,82.17,82.62,55138.0,57.7481,58.0784,57.7481,58.0643,55138.0
2016-08-19 10:30:00,82.62,82.68,82.55,82.61,49609.0,58.0643,58.1065,58.0151,58.0573,49609.0
2016-08-19 10:40:00,82.61,82.79,82.61,82.68,54122.0,58.0573,58.1838,58.0573,58.1065,54122.0
2016-08-19 10:50:00,82.68,82.72,82.62,82.7,53342.0,58.1065,58.1346,58.0643,58.1205,53342.0
2016-08-19 11:00:00,82.7,82.7,82.52,82.55,36378.0,58.1205,58.1205,57.994,58.0151,36378.0
2016-08-19 11:10:00,82.55,82.65,82.53,82.64,50682.0,58.0151,58.0854,58.0011,58.0784,50682.0
2016-08-19 11:20:00,82.64,82.76,82.64,82.74,43953.0,58.0784,58.1627,58.0784,58.1486,43953.0
2016-08-19 11:30:00,82.74,82.74,82.53,82.6,28347.0,58.1486,58.1486,58.0011,58.0503,28347.0
2016-08-19 11:40:00,82.59,82.6,82.52,82.56,41453.0,58.0432,58.0503,57.994,58.0221,41453.0
2016-08-19 11:50:00,82.55,82.65,82.52,82.65,38897.0,58.0151,58.0854,57.994,58.0854,38897.0
2016-08-19 12:00:00,82.64,82.74,82.64,82.66,31490.0,58.0784,58.1486,58.0784,58.0924,31490.0
2016-08-19 12:10:00,82.65,82.65,82.54,82.57,26100.0,58.0854,58.0854,58.0081,58.0292,26100.0
2016-08-19 12:20:00,82.57,82.6,82.54,82.6,20305.0,58.0292,58.0503,58.0081,58.0503,20305.0
2016-08-19 12:30:00,82.59,82.6,82.53,82.56,21252.0,58.0432,58.0503,58.0011,58.0221,21252.0
2016-08-19 12:40:00,82.56,82.56,82.49,82.51,31623.0,58.0221,58.0221,57.973,57.987,31623.0
2016-08-19 12:50:00,82.5,82.51,82.38,82.4,42300.0,57.98,57.987,57.8956,57.9097,42300.0
2016-08-19 13:00:00,82.39,82.41,82.31,82.41,34478.0,57.9027,57.9167,57.8465,57.9167,34478.0
2016-08-19 13:10:00,82.41,82.48,82.39,82.44,25484.0,57.9167,57.9659,57.9027,57.9378,25484.0
2016-08-19 13:20:00,82.45,82.52,82.44,82.47,24601.0,57.9448,57.994,57.9378,57.9589,24601.0
2016-08-19 13:30:00,82.47,82.47,82.35,82.35,30044.0,57.9589,57.9589,57.8746,57.8746,30044.0
2016-08-19 13:40:00,82.35,82.47,82.35,82.47,19153.0,57.8746,57.9589,57.8746,57.9589,19153.0
2016-08-19 13:50:00,82.47,82.48,82.38,82.4,25275.0,57.9589,57.9659,57.8956,57.9097,25275.0
2016-08-19 14:00:00,82.4,82.45,82.39,82.45,22974.0,57.9097,57.9448,57.9027,57.9448,22974.0
2016-08-19 14:10:00,82.44,82.59,82.44,82.52,29478.0,57.9378,58.0432,57.9378,57.994,29478.0
2016-08-19 14:20:00,82.53,82.56,82.52,82.54,27889.0,58.0011,58.0221,57.994,58.0081,27889.0
2016-08-19 14:30:00,82.54,82.58,82.53,82.56,26118.0,58.0081,58.0362,58.0011,58.0221,26118.0
2016-08-19 14:40:00,82.56,82.65,82.56,82.63,33825.0,58.0221,58.0854,58.0221,58.0713,33825.0
2016-08-19 14:50:00,82.63,82.68,82.57,82.59,65532.0,58.0713,58.1065,58.0292,58.0432,65532.0
2016-08-19 15:00:00,82.59,82.66,82.56,82.66,35460.0,58.0432,58.0924,58.0221,58.0924,35460.0
2016-08-19 15:10:00,82.66,82.73,82.65,82.72,33557.0,58.0924,58.1416,58.0854,58.1346,33557.0
2016-08-19 15:20:00,82.73,82.83,82.72,82.78,71233.0,58.1416,58.2119,58.1346,58.1768,71233.0
2016-08-19 15:30:00,82.78,82.78,82.67,82.68,66756.0,58.1768,58.1768,58.0995,58.1065,66756.0
2016-08-19 15:40:00,82.68,82.69,82.6,82.62,68959.0,58.1065,58.1135,58.0503,58.0643,68959.0
2016-08-19 15:50:00,82.62,82.73,82.58,82.59,210449.0,58.0643,58.1416,58.0362,58.0432,210449.0
2016-08-22 09:30:00,82.66,82.66,82.33,82.37,55518.0,58.0924,58.0924,57.8605,57.8886,55518.0
2016-08-22 09:40:00,82.37,82.38,82.22,82.33,40876.0,57.8886,57.8956,57.7832,57.8605,40876.0
2016-08-22 09:50:00,82.32,82.64,82.32,82.62,68484.0,57.8535,58.0784,57.8535,58.0643,68484.0
2016-08-22 10:00:00,82.6,82.6,82.32,82.34,38529.0,58.0503,58.0503,57.8535,57.8675,38529.0
2016-08-22 10:10:00,82.34,82.63,82.28,82.62,33181.0,57.8675,58.0713,57.8254,58.0643,33181.0
2016-08-22 10:20:00,82.64,82.74,82.59,82.66,34286.0,58.0784,58.1486,58.0432,58.0924,34286.0
2016-08-22 10:30:00,82.66,82.67,82.52,82.56,119195.0,58.0924,58.0995,57.994,58.0221,119195.0
2016-08-22 10:40:00,82.55,82.55,82.48,82.49,62154.0,58.0151,58.0151,57.9659,57.973,62154.0
2016-08-22 10:50:00,82.5,82.52,82.47,82.49,67264.0,57.98,57.994,57.9589,57.973,67264.0
2016-08-22 11:00:00,82.5,82.53,82.49,82.5,67694.0,57.98,58.0011,57.973,57.98,67694.0
2016-08-22 11:10:00,82.51,82.59,82.47,82.48,106881.0,57.987,58.0432,57.9589,57.9659,106881.0
2016-08-22 11:20:00,82.48,82.48,82.26,82.28,60829.0,57.9659,57.9659,57.8113,57.8254,60829.0
2016-08-22 11:30:00,82.26,82.3,82.23,82.29,33613.0,57.8113,57.8394,57.7902,57.8324,33613.0
2016-08-22 11:40:00,82.29,82.36,82.28,82.33,33300.0,57.8324,57.8816,57.8254,57.8605,33300.0
2016-08-22 11:50:00,82.32,82.47,82.32,82.46,37764.0,57.8535,57.9589,57.8535,57.9519,37764.0
2016-08-22 12:00:00,82.45,82.54,82.42,82.54,14868.0,57.9448,58.0081,57.9238,58.0081,14868.0
2016-08-22 12:10:00,82.55,82.66,82.54,82.66,44130.0,58.0151,58.0924,58.0081,58.0924,44130.0
2016-08-22 12:20:00,82.65,83.0,82.64,82.97,75959.0,58.0854,58.3314,58.0784,58.3103,75959.0
2016-08-22 12:30:00,82.98,83.0,82.87,82.88,45223.0,58.3173,58.3314,58.24,58.247,45223.0
2016-08-22 12:40:00,82.87,82.87,82.74,82.81,48762.0,58.24,58.24,58.1486,58.1978,48762.0
2016-08-22 12:50:00,82.81,82.84,82.77,82.84,35957.0,58.1978,58.2189,58.1697,58.2189,35957.0
2016-08-22 13:00:00,82.83,82.86,82.79,82.85,32617.0,58.2119,58.233,58.1838,58.226,32617.0
2016-08-22 13:10:00,82.85,82.87,82.79,82.81,38150.0,58.226,58.24,58.1838,58.1978,38150.0
2016-08-22 13:20:00,82.82,82.82,82.49,82.56,40614.0,58.2049,58.2049,57.973,58.0221,40614.0
2016-08-22 13:30:00,82.54,82.65,82.52,82.65,26615.0,58.0081,58.0854,57.994,58.0854,26615.0
2016-08-22 13:40:00,82.64,82.89,82.64,82.87,32640.0,58.0784,58.2541,58.0784,58.24,32640.0
2016-08-22 13:50:00,82.88,82.91,82.78,82.81,40426.0,58.247,58.2681,58.1768,58.1978,40426.0
2016-08-22 14:00:00,82.81,82.91,82.81,82.86,51033.0,58.1978,58.2681,58.1978,58.233,51033.0
2016-08-22 14:10:00,82.86,82.92,82.81,82.83,45403.0,58.233,58.2752,58.1978,58.2119,45403.0
2016-08-22 14:20:00,82.84,82.84,82.63,82.65,51612.0,58.2189,58.2189,58.0713,58.0854,51612.0
2016-08-22 14:30:00,82.63,82.65,82.56,82.6,51806.0,58.0713,58.0854,58.0221,58.0503,51806.0
2016-08-22 14:40:00,82.61,82.77,82.6,82.74,42194.0,58.0573,58.1697,58.0503,58.1486,42194.0
2016-08-22 14:50:00,82.75,82.8,82.66,82.69,36798.0,58.1557,58.1908,58.0924,58.1135,36798.0
2016-08-22 15:00:00,82.7,82.74,82.69,82.73,32682.0,58.1205,58.1486,58.1135,58.1416,32682.0
2016-08-22 15:10:00,82.73,82.75,82.69,82.75,38313.0,58.1416,58.1557,58.1135,58.1557,38313.0
2016-08-22 15:20:00,82.76,82.76,82.7,82.75,35927.0,58.1627,58.1627,58.1205,58.1557,35927.0
2016-08-22 15:30:00,82.76,82.81,82.74,82.76,88466.0,58.1627,58.1978,58.1486,58.1627,88466.0
2016-08-22 15:40:00,82.77,82.8,82.75,82.79,65055.0,58.1697,58.1908,58.1557,58.1838,65055.0
2016-08-22 15:50:00,82.78,82.79,82.72,82.75,147681.0,58.1768,58.1838,58.1346,58.1557,147681.0
2016-08-23 09:30:00,83.0,83.0,82.69,82.96,113098.0,58.3314,58.3314,58.1135,58.3033,113098.0
2016-08-23 09:40:00,82.98,83.07,82.91,82.95,74629.0,58.3173,58.3806,58.2681,58.2962,74629.0
2016-08-23 09:50:00,82.96,83.02,82.91,82.94,31309.0,58.3033,58.3454,58.2681,58.2892,31309.0
2016-08-23 10:00:00,82.95,82.95,82.78,82.79,20897.0,58.2962,58.2962,58.1768,58.1838,20897.0
2016-08-23 10:10:00,82.79,82.98,82.79,82.89,24490.0,58.1838,58.3173,58.1838,58.2541,24490.0
2016-08-23 10:20:00,82.89,82.95,82.79,82.8,38566.0,58.2541,58.2962,58.1838,58.1908,38566.0
2016-08-23 10:30:00,82.81,82.84,82.75,82.79,19145.0,58.1978,58.2189,58.1557,58.1838,19145.0
2016-08-23 10:40:00,82.79,82.87,82.79,82.83,23369.0,58.1838,58.24,58.1838,58.2119,23369.0
2016-08-23 10:50:00,82.82,82.84,82.58,82.6,37813.0,58.2049,58.2189,58.0362,58.0503,37813.0
2016-08-23 11:00:00,82.6,82.65,82.54,82.63,31908.0,58.0503,58.0854,58.0081,58.0713,31908.0
2016-08-23 11:10:00,82.63,82.76,82.62,82.75,37648.0,58.0713,58.1627,58.0643,58.1557,37648.0
2016-08-23 11:20:00,82.75,82.75,82.53,82.55,40795.0,58.1557,58.1557,58.0011,58.0151,40795.0
2016-08-23 11:30:00,82.57,82.59,82.53,82.58,16025.0,58.0292,58.0432,58.0011,58.0362,16025.0
2016-08-23 11:40:00,82.56,82.57,82.51,82.55,28184.0,58.0221,58.0292,57.987,58.0151,28184.0
2016-08-23 11:50:00,82.56,82.56,82.48,82.49,34735.0,58.0221,58.0221,57.9659,57.973,34735.0
2016-08-23 12:00:00,82.49,82.49,82.44,82.44,16045.0,57.973,57.973,57.9378,57.9378,16045.0
2016-08-23 12:10:00,82.44,82.51,82.43,82.49,10523.0,57.9378,57.987,57.9308,57.973,10523.0
2016-08-23 12:20:00,82.5,82.57,82.5,82.5,13350.0,57.98,58.0292,57.98,57.98,13350.0
2016-08-23 12:30:00,82.49,82.49,82.41,82.43,20040.0,57.973,57.973,57.9167,57.9308,20040.0
2016-08-23 12:40:00,82.44,82.44,82.4,82.42,10931.0,57.9378,57.9378,57.9097,57.9238,10931.0
2016-08-23 12:50:00,82.42,82.42,82.27,82.35,23414.0,57.9238,57.9238,57.8183,57.8746,23414.0
2016-08-23 13:00:00,82.36,82.42,82.35,82.37,11791.0,57.8816,57.9238,57.8746,57.8886,11791.0
2016-08-23 13:10:00,82.37,82.44,82.37,82.44,16973.0,57.8886,57.9378,57.8886,57.9378,16973.0
2016-08-23 13:20:00,82.44,82.49,82.38,82.41,26998.0,57.9378,57.973,57.8956,57.9167,26998.0
2016-08-23 13:30:00,82.4,82.42,82.33,82.39,14050.0,57.9097,57.9238,57.8605,57.9027,14050.0
2016-08-23 13:40:00,82.38,82.43,82.38,82.43,13835.0,57.8956,57.9308,57.8956,57.9308,13835.0
2016-08-23 13:50:00,82.43,82.44,82.34,82.35,14898.0,57.9308,57.9378,57.8675,57.8746,14898.0
2016-08-23 14:00:00,82.35,82.39,82.33,82.37,15394.0,57.8746,57.9027,57.8605,57.8886,15394.0
2016-08-23 14:10:00,82.37,82.43,82.37,82.41,11201.0,57.8886,57.9308,57.8886,57.9167,11201.0
2016-08-23 14:20:00,82.41,82.5,82.4,82.44,19412.0,57.9167,57.98,57.9097,57.9378,19412.0
2016-08-23 14:30:00,82.45,82.45,82.39,82.42,21442.0,57.9448,57.9448,57.9027,57.9238,21442.0
2016-08-23 14:40:00,82.42,82.44,82.34,82.38,34351.0,57.9238,57.9378,57.8675,57.8956,34351.0
2016-08-23 14:50:00,82.39,82.39,82.31,82.36,18375.0,57.9027,57.9027,57.8465,57.8816,18375.0
2016-08-23 15:00:00,82.36,82.41,82.33,82.41,39782.0,57.8816,57.9167,57.8605,57.9167,39782.0
2016-08-23 15:10:00,82.42,82.5,82.41,82.48,18512.0,57.9238,57.98,57.9167,57.9659,18512.0
2016-08-23 15:20:00,82.48,82.51,82.47,82.5,23950.0,57.9659,57.987,57.9589,57.98,23950.0
2016-08-23 15:30:00,82.51,82.52,82.39,82.39,52162.0,57.987,57.994,57.9027,57.9027,52162.0
2016-08-23 15:40:00,82.4,82.52,82.36,82.49,119012.0,57.9097,57.994,57.8816,57.973,119012.0
2016-08-23 15:50:00,82.49,82.5,82.33,82.37,141172.0,57.973,57.98,57.8605,57.8886,141172.0
2016-08-24 09:30:00,82.06,82.44,81.9,81.93,166408.0,57.6708,57.9378,57.5583,57.5794,166408.0
2016-08-24 09:40:00,81.91,82.12,81.8,81.99,70238.0,57.5653,57.7129,57.488,57.6216,70238.0
2016-08-24 09:50:00,82.0,82.04,81.89,81.97,36795.0,57.6286,57.6567,57.5513,57.6075,36795.0
2016-08-24 10:00:00,81.98,82.02,81.81,81.85,52509.0,57.6145,57.6426,57.4951,57.5232,52509.0
2016-08-24 10:10:00,81.86,81.91,81.76,81.78,65167.0,57.5302,57.5653,57.4599,57.474,65167.0
2016-08-24 10:20:00,81.78,81.82,81.68,81.77,215311.0,57.474,57.5021,57.4037,57.4669,215311.0
2016-08-24 10:30:00,81.77,81.87,81.72,81.74,95257.0,57.4669,57.5372,57.4318,57.4459,95257.0
2016-08-24 10:40:00,81.74,81.75,81.47,81.48,94786.0,57.4459,57.4529,57.2561,57.2631,94786.0
2016-08-24 10:50:00,81.49,81.53,81.39,81.48,132334.0,57.2702,57.2983,57.1999,57.2631,132334.0
2016-08-24 11:00:00,81.48,81.6,81.47,81.57,60792.0,57.2631,57.3475,57.2561,57.3264,60792.0
2016-08-24 11:10:00,81.56,81.64,81.52,81.55,35310.0,57.3194,57.3756,57.2912,57.3123,35310.0
2016-08-24 11:20:00,81.53,81.62,81.5,81.58,66994.0,57.2983,57.3615,57.2772,57.3334,66994.0
2016-08-24 11:30:00,81.58,81.66,81.53,81.57,82140.0,57.3334,57.3896,57.2983,57.3264,82140.0
2016-08-24 11:40:00,81.57,81.57,81.39,81.56,105483.0,57.3264,57.3264,57.1999,57.3194,105483.0
2016-08-24 11:50:00,81.56,81.59,81.49,81.59,139583.0,57.3194,57.3404,57.2702,57.3404,139583.0
2016-08-24 12:00:00,81.58,81.62,81.5,81.58,111971.0,57.3334,57.3615,57.2772,57.3334,111971.0
2016-08-24 12:10:00,81.58,81.65,81.55,81.56,86902.0,57.3334,57.3826,57.3123,57.3194,86902.0
2016-08-24 12:20:00,81.57,81.6,81.53,81.53,60694.0,57.3264,57.3475,57.2983,57.2983,60694.0
2016-08-24 12:30:00,81.54,81.57,81.49,81.57,45204.0,57.3053,57.3264,57.2702,57.3264,45204.0
2016-08-24 12:40:00,81.57,81.6,81.52,81.57,32321.0,57.3264,57.3475,57.2912,57.3264,32321.0
2016-08-24 12:50:00,81.56,81.6,81.55,81.58,31543.0,57.3194,57.3475,57.3123,57.3334,31543.0
2016-08-24 13:00:00,81.58,81.6,81.55,81.6,36075.0,57.3334,57.3475,57.3123,57.3475,36075.0
2016-08-24 13:10:00,81.59,81.72,81.56,81.68,78788.0,57.3404,57.4318,57.3194,57.4037,78788.0
2016-08-24 13:20:00,81.67,81.82,81.67,81.79,67556.0,57.3967,57.5021,57.3967,57.481,67556.0
2016-08-24 13:30:00,81.79,81.86,81.76,81.83,40348.0,57.481,57.5302,57.4599,57.5091,40348.0
2016-08-24 13:40:00,81.84,81.86,81.75,81.77,56385.0,57.5161,57.5302,57.4529,57.4669,56385.0
2016-08-24 13:50:00,81.76,81.81,81.73,81.74,32492.0,57.4599,57.4951,57.4388,57.4459,32492.0
2016-08-24 14:00:00,81.74,81.75,81.56,81.65,42553.0,57.4459,57.4529,57.3194,57.3826,42553.0
2016-08-24 14:10:00,81.63,81.69,81.58,81.69,33682.0,57.3686,57.4107,57.3334,57.4107,33682.0
2016-08-24 14:20:00,81.68,81.69,81.53,81.62,59337.0,57.4037,57.4107,57.2983,57.3615,59337.0
2016-08-24 14:30:00,81.61,81.62,81.55,81.61,40548.0,57.3545,57.3615,57.3123,57.3545,40548.0
2016-08-24 14:40:00,81.61,81.67,81.59,81.6,44690.0,57.3545,57.3967,57.3404,57.3475,44690.0
2016-08-24 14:50:00,81.59,81.67,81.58,81.67,29611.0,57.3404,57.3967,57.3334,57.3967,29611.0
2016-08-24 15:00:00,81.67,81.67,81.44,81.44,72741.0,57.3967,57.3967,57.235,57.235,72741.0
2016-08-24 15:10:00,81.44,81.49,81.39,81.45,58307.0,57.235,57.2702,57.1999,57.2421,58307.0
2016-08-24 15:20:00,81.45,81.51,81.41,81.48,51296.0,57.2421,57.2842,57.2139,57.2631,51296.0
2016-08-24 15:30:00,81.49,81.54,81.32,81.33,100271.0,57.2702,57.3053,57.1507,57.1577,100271.0
2016-08-24 15:40:00,81.33,81.36,81.25,81.34,130779.0,57.1577,57.1788,57.1015,57.1647,130779.0
2016-08-24 15:50:00,81.34,81.5,81.28,81.49,277723.0,57.1647,57.2772,57.1226,57.2702,277723.0
2016-08-25 09:30:00,81.33,81.63,81.12,81.28,64971.0,57.1577,57.3686,57.0101,57.1226,64971.0
2016-08-25 09:40:00,81.24,81.45,81.15,81.28,101793.0,57.0945,57.2421,57.0312,57.1226,101793.0
2016-08-25 09:50:00,81.26,81.28,81.03,81.11,190291.0,57.1085,57.1226,56.9469,57.0031,190291.0
2016-08-25 10:00:00,81.05,81.21,80.88,80.89,83938.0,56.9609,57.0734,56.8415,56.8485,83938.0
2016-08-25 10:10:00,80.89,80.96,80.67,80.9,88313.0,56.8485,56.8977,56.6939,56.8555,88313.0
2016-08-25 10:20:00,80.91,81.03,80.79,80.98,66150.0,56.8625,56.9469,56.7782,56.9117,66150.0
2016-08-25 10:30:00,80.96,80.97,80.8,80.93,84841.0,56.8977,56.9047,56.7852,56.8766,84841.0
2016-08-25 10:40:00,80.93,81.05,80.91,80.99,35880.0,56.8766,56.9609,56.8625,56.9188,35880.0
2016-08-25 10:50:00,80.98,81.06,80.79,80.79,63657.0,56.9117,56.968,56.7782,56.7782,63657.0
2016-08-25 11:00:00,80.79,80.94,80.78,80.84,62497.0,56.7782,56.8836,56.7712,56.8134,62497.0
2016-08-25 11:10:00,80.85,80.9,80.78,80.84,55609.0,56.8204,56.8555,56.7712,56.8134,55609.0
2016-08-25 11:20:00,80.84,80.93,80.8,80.89,52792.0,56.8134,56.8766,56.7852,56.8485,52792.0
2016-08-25 11:30:00,80.9,80.95,80.86,80.88,40763.0,56.8555,56.8907,56.8274,56.8415,40763.0
2016-08-25 11:40:00,80.86,80.88,80.85,80.87,36311.0,56.8274,56.8415,56.8204,56.8344,36311.0
2016-08-25 11:50:00,80.87,80.88,80.76,80.82,48819.0,56.8344,56.8415,56.7571,56.7993,48819.0
2016-08-25 12:00:00,80.81,80.82,80.75,80.75,53637.0,56.7923,56.7993,56.7501,56.7501,53637.0
2016-08-25 12:10:00,80.75,80.76,80.68,80.71,45933.0,56.7501,56.7571,56.7009,56.722,45933.0
2016-08-25 12:20:00,80.72,80.74,80.63,80.65,42429.0,56.729,56.7431,56.6658,56.6798,42429.0
2016-08-25 12:30:00,80.65,80.68,80.62,80.68,35417.0,56.6798,56.7009,56.6587,56.7009,35417.0
2016-08-25 12:40:00,80.69,80.69,80.63,80.65,62623.0,56.7079,56.7079,56.6658,56.6798,62623.0
2016-08-25 12:50:00,80.65,80.67,80.61,80.66,43291.0,56.6798,56.6939,56.6517,56.6869,43291.0
2016-08-25 13:00:00,80.66,80.68,80.58,80.59,51371.0,56.6869,56.7009,56.6306,56.6377,51371.0
2016-08-25 13:10:00,80.59,80.59,80.52,80.53,56066.0,56.6377,56.6377,56.5885,56.5955,56066.0
2016-08-25 13:20:00,80.53,80.66,80.49,80.66,52856.0,56.5955,56.6869,56.5674,56.6869,52856.0
2016-08-25 13:30:00,80.65,80.65,80.35,80.35,72191.0,56.6798,56.6798,56.469,56.469,72191.0
2016-08-25 13:40:00,80.34,80.38,80.26,80.29,69125.0,56.462,56.4901,56.4057,56.4268,69125.0
2016-08-25 13:50:00,80.28,80.31,80.16,80.19,191041.0,56.4198,56.4409,56.3355,56.3565,191041.0
2016-08-25 14:00:00,80.19,80.3,80.02,80.09,169105.0,56.3565,56.4338,56.2371,56.2863,169105.0
2016-08-25 14:10:00,80.11,80.11,79.95,79.95,120551.0,56.3003,56.3003,56.1879,56.1879,120551.0
2016-08-25 14:20:00,79.95,79.98,79.88,79.89,94588.0,56.1879,56.209,56.1387,56.1457,94588.0
2016-08-25 14:30:00,79.91,80.05,79.9,80.0,59602.0,56.1598,56.2582,56.1527,56.223,59602.0
2016-08-25 14:40:00,80.0,80.1,79.99,80.05,68784.0,56.223,56.2933,56.216,56.2582,68784.0
2016-08-25 14:50:00,80.04,80.05,79.8,79.81,97438.0,56.2511,56.2582,56.0825,56.0895,97438.0
2016-08-25 15:00:00,79.81,79.94,79.81,79.92,123372.0,56.0895,56.1808,56.0895,56.1668,123372.0
2016-08-25 15:10:00,79.93,80.03,79.92,80.03,88042.0,56.1738,56.2441,56.1668,56.2441,88042.0
2016-08-25 15:20:00,80.02,80.1,79.98,80.03,96691.0,56.2371,56.2933,56.209,56.2441,96691.0
2016-08-25 15:30:00,80.02,80.08,79.98,80.0,102438.0,56.2371,56.2792,56.209,56.223,102438.0
2016-08-25 15:40:00,80.0,80.08,79.98,80.07,150958.0,56.223,56.2792,56.209,56.2722,150958.0
2016-08-25 15:50:00,80.07,80.18,80.02,80.18,533295.0,56.2722,56.3495,56.2371,56.3495,533295.0
2016-08-26 09:30:00,80.31,80.43,79.7,79.78,143325.0,56.4409,56.5252,56.0122,56.0684,143325.0
2016-08-26 09:40:00,79.75,79.75,79.29,79.51,157153.0,56.0473,56.0473,55.724,55.8786,157153.0
2016-08-26 09:50:00,79.51,79.7,79.41,79.41,71410.0,55.8786,56.0122,55.8084,55.8084,71410.0
2016-08-26 10:00:00,79.41,79.81,79.26,79.44,181427.0,55.8084,56.0895,55.7029,55.8294,181427.0
2016-08-26 10:10:00,79.46,79.7,79.3,79.55,159495.0,55.8435,56.0122,55.7311,55.9068,159495.0
2016-08-26 10:20:00,79.55,79.61,79.34,79.44,133134.0,55.9068,55.9489,55.7592,55.8294,133134.0
2016-08-26 10:30:00,79.46,79.66,79.32,79.55,166311.0,55.8435,55.9841,55.7451,55.9068,166311.0
2016-08-26 10:40:00,79.55,79.65,79.44,79.58,180707.0,55.9068,55.977,55.8294,55.9278,180707.0
2016-08-26 10:50:00,79.58,79.58,79.45,79.5,69166.0,55.9278,55.9278,55.8365,55.8716,69166.0
2016-08-26 11:00:00,79.5,79.57,79.36,79.36,77120.0,55.8716,55.9208,55.7732,55.7732,77120.0
2016-08-26 11:10:00,79.37,79.42,79.28,79.3,98116.0,55.7803,55.8154,55.717,55.7311,98116.0
2016-08-26 11:20:00,79.3,79.36,79.26,79.28,72773.0,55.7311,55.7732,55.7029,55.717,72773.0
2016-08-26 11:30:00,79.27,79.4,79.25,79.29,88252.0,55.71,55.8013,55.6959,55.724,88252.0
2016-08-26 11:40:00,79.29,79.29,79.03,79.08,119914.0,55.724,55.724,55.5413,55.5764,119914.0
2016-08-26 11:50:00,79.08,79.1,78.9,78.93,165372.0,55.5764,55.5905,55.4499,55.471,165372.0
2016-08-26 12:00:00,78.93,78.95,78.52,78.69,130455.0,55.471,55.4851,55.1829,55.3024,130455.0
2016-08-26 12:10:00,78.7,78.71,78.51,78.67,95245.0,55.3094,55.3164,55.1759,55.2883,95245.0
2016-08-26 12:20:00,78.66,78.69,78.53,78.62,110930.0,55.2813,55.3024,55.1899,55.2532,110930.0
2016-08-26 12:30:00,78.61,78.78,78.56,78.73,80281.0,55.2461,55.3656,55.211,55.3305,80281.0
2016-08-26 12:40:00,78.73,78.82,78.7,78.8,52366.0,55.3305,55.3937,55.3094,55.3797,52366.0
2016-08-26 12:50:00,78.8,78.81,78.62,78.67,212900.0,55.3797,55.3867,55.2532,55.2883,212900.0
2016-08-26 13:00:00,78.68,78.83,78.67,78.8,74435.0,55.2953,55.4007,55.2883,55.3797,74435.0
2016-08-26 13:10:00,78.81,78.89,78.81,78.87,126701.0,55.3867,55.4429,55.3867,55.4289,126701.0
2016-08-26 13:20:00,78.86,79.06,78.82,78.97,94917.0,55.4218,55.5624,55.3937,55.4991,94917.0
2016-08-26 13:30:00,78.95,78.98,78.84,78.84,66552.0,55.4851,55.5062,55.4078,55.4078,66552.0
2016-08-26 13:40:00,78.85,78.95,78.85,78.92,84204.0,55.4148,55.4851,55.4148,55.464,84204.0
2016-08-26 13:50:00,78.91,78.97,78.8,78.83,147321.0,55.457,55.4991,55.3797,55.4007,147321.0
2016-08-26 14:00:00,78.8,79.0,78.78,79.0,54538.0,55.3797,55.5202,55.3656,55.5202,54538.0
2016-08-26 14:10:00,79.0,79.09,78.84,78.89,81812.0,55.5202,55.5835,55.4078,55.4429,81812.0
2016-08-26 14:20:00,78.91,78.93,78.83,78.9,69042.0,55.457,55.471,55.4007,55.4499,69042.0
2016-08-26 14:30:00,78.9,79.11,78.88,79.1,101328.0,55.4499,55.5975,55.4359,55.5905,101328.0
2016-08-26 14:40:00,79.1,79.17,79.06,79.12,77839.0,55.5905,55.6397,55.5624,55.6046,77839.0
2016-08-26 14:50:00,79.12,79.24,79.06,79.23,86319.0,55.6046,55.6889,55.5624,55.6819,86319.0
2016-08-26 15:00:00,79.23,79.3,79.11,79.2,126457.0,55.6819,55.7311,55.5975,55.6608,126457.0
2016-08-26 15:10:00,79.2,79.32,79.14,79.22,104225.0,55.6608,55.7451,55.6186,55.6748,104225.0
2016-08-26 15:20:00,79.23,79.46,79.17,79.43,171463.0,55.6819,55.8435,55.6397,55.8224,171463.0
2016-08-26 15:30:00,79.42,79.55,79.29,79.37,188118.0,55.8154,55.9068,55.724,55.7803,188118.0
2016-08-26 15:40:00,79.38,79.41,79.24,79.32,131411.0,55.7873,55.8084,55.6889,55.7451,131411.0
2016-08-26 15:50:00,79.31,79.55,79.28,79.39,813843.0,55.7381,55.9068,55.717,55.7943,813843.0
2016-08-29 09:30:00,79.8,80.78,79.8,80.76,225586.0,56.0825,56.7712,56.0825,56.7571,225586.0
2016-08-29 09:40:00,80.78,80.86,80.58,80.71,110833.0,56.7712,56.8274,56.6306,56.722,110833.0
2016-08-29 09:50:00,80.71,80.71,80.43,80.57,81963.0,56.722,56.722,56.5252,56.6236,81963.0
2016-08-29 10:00:00,80.53,80.62,80.39,80.43,142280.0,56.5955,56.6587,56.4971,56.5252,142280.0
2016-08-29 10:10:00,80.43,80.43,80.17,80.18,40193.0,56.5252,56.5252,56.3425,56.3495,40193.0
2016-08-29 10:20:00,80.18,80.25,80.06,80.2,37394.0,56.3495,56.3987,56.2652,56.3636,37394.0
2016-08-29 10:30:00,80.21,80.23,80.07,80.16,51382.0,56.3706,56.3847,56.2722,56.3355,51382.0
2016-08-29 10:40:00,80.16,80.21,79.99,80.05,53327.0,56.3355,56.3706,56.216,56.2582,53327.0
2016-08-29 10:50:00,80.05,80.07,79.88,79.97,68428.0,56.2582,56.2722,56.1387,56.2019,68428.0
2016-08-29 11:00:00,79.98,80.0,79.76,79.84,92377.0,56.209,56.223,56.0543,56.1106,92377.0
2016-08-29 11:10:00,79.84,79.95,79.77,79.83,45865.0,56.1106,56.1879,56.0614,56.1035,45865.0
2016-08-29 11:20:00,79.81,79.9,79.76,79.9,47502.0,56.0895,56.1527,56.0543,56.1527,47502.0
2016-08-29 11:30:00,79.9,79.93,79.8,79.92,43700.0,56.1527,56.1738,56.0825,56.1668,43700.0
2016-08-29 11:40:00,79.92,80.04,79.88,80.03,71729.0,56.1668,56.2511,56.1387,56.2441,71729.0
2016-08-29 11:50:00,80.04,80.07,79.92,79.98,63758.0,56.2511,56.2722,56.1668,56.209,63758.0
2016-08-29 12:00:00,79.98,79.99,79.83,79.85,120278.0,56.209,56.216,56.1035,56.1176,120278.0
2016-08-29 12:10:00,79.85,79.93,79.71,79.84,119297.0,56.1176,56.1738,56.0192,56.1106,119297.0
2016-08-29 12:20:00,79.84,79.98,79.84,79.93,62193.0,56.1106,56.209,56.1106,56.1738,62193.0
2016-08-29 12:30:00,79.93,80.01,79.92,79.99,44884.0,56.1738,56.23,56.1668,56.216,44884.0
2016-08-29 12:40:00,79.99,80.18,79.97,80.15,44775.0,56.216,56.3495,56.2019,56.3284,44775.0
2016-08-29 12:50:00,80.13,80.14,80.07,80.13,40719.0,56.3144,56.3214,56.2722,56.3144,40719.0
2016-08-29 13:00:00,80.13,80.16,79.97,79.98,41497.0,56.3144,56.3355,56.2019,56.209,41497.0
2016-08-29 13:10:00,79.98,80.02,79.94,79.99,22313.0,56.209,56.2371,56.1808,56.216,22313.0
2016-08-29 13:20:00,79.99,80.06,79.97,80.05,28863.0,56.216,56.2652,56.2019,56.2582,28863.0
2016-08-29 13:30:00,80.04,80.09,80.01,80.07,28266.0,56.2511,56.2863,56.23,56.2722,28266.0
2016-08-29 13:40:00,80.06,80.1,80.05,80.09,20954.0,56.2652,56.2933,56.2582,56.2863,20954.0
2016-08-29 13:50:00,80.09,80.13,80.07,80.11,31374.0,56.2863,56.3144,56.2722,56.3003,31374.0
2016-08-29 14:00:00,80.11,80.13,80.02,80.03,41764.0,56.3003,56.3144,56.2371,56.2441,41764.0
2016-08-29 14:10:00,80.03,80.08,80.0,80.06,41274.0,56.2441,56.2792,56.223,56.2652,41274.0
2016-08-29 14:20:00,80.06,80.1,80.0,80.03,45034.0,56.2652,56.2933,56.223,56.2441,45034.0
2016-08-29 14:30:00,80.03,80.11,80.01,80.08,62607.0,56.2441,56.3003,56.23,56.2792,62607.0
2016-08-29 14:40:00,80.08,80.21,80.04,80.21,39243.0,56.2792,56.3706,56.2511,56.3706,39243.0
2016-08-29 14:50:00,80.21,80.27,80.19,80.26,43856.0,56.3706,56.4128,56.3565,56.4057,43856.0
2016-08-29 15:00:00,80.25,80.3,80.18,80.29,47906.0,56.3987,56.4338,56.3495,56.4268,47906.0
2016-08-29 15:10:00,80.29,80.41,80.29,80.38,87645.0,56.4268,56.5112,56.4268,56.4901,87645.0
2016-08-29 15:20:00,80.39,80.43,80.35,80.41,114806.0,56.4971,56.5252,56.469,56.5112,114806.0
2016-08-29 15:30:00,80.39,80.46,80.35,80.45,94486.0,56.4971,56.5463,56.469,56.5393,94486.0
2016-08-29 15:40:00,80.45,80.45,80.36,80.41,149467.0,56.5393,56.5393,56.476,56.5112,149467.0
2016-08-29 15:50:00,80.4,80.41,80.35,80.36,230638.0,56.5041,56.5112,56.469,56.476,230638.0
2016-08-30 09:30:00,80.41,80.42,80.05,80.08,76045.0,56.5112,56.5182,56.2582,56.2792,76045.0
2016-08-30 09:40:00,80.06,80.18,80.0,80.17,57628.0,56.2652,56.3495,56.223,56.3425,57628.0
2016-08-30 09:50:00,80.16,80.27,80.1,80.26,53648.0,56.3355,56.4128,56.2933,56.4057,53648.0
2016-08-30 10:00:00,80.25,80.3,80.08,80.13,51191.0,56.3987,56.4338,56.2792,56.3144,51191.0
2016-08-30 10:10:00,80.12,80.14,80.03,80.05,88390.0,56.3073,56.3214,56.2441,56.2582,88390.0
2016-08-30 10:20:00,80.05,80.07,80.01,80.06,62026.0,56.2582,56.2722,56.23,56.2652,62026.0
2016-08-30 10:30:00,80.07,80.11,79.98,80.09,124838.0,56.2722,56.3003,56.209,56.2863,124838.0
2016-08-30 10:40:00,80.1,80.18,80.02,80.15,100529.0,56.2933,56.3495,56.2371,56.3284,100529.0
2016-08-30 10:50:00,80.13,80.13,80.05,80.09,48104.0,56.3144,56.3144,56.2582,56.2863,48104.0
2016-08-30 11:00:00,80.1,80.13,80.03,80.04,55049.0,56.2933,56.3144,56.2441,56.2511,55049.0
2016-08-30 11:10:00,80.04,80.18,80.03,80.16,64568.0,56.2511,56.3495,56.2441,56.3355,64568.0
2016-08-30 11:20:00,80.17,80.18,80.06,80.1,40698.0,56.3425,56.3495,56.2652,56.2933,40698.0
2016-08-30 11:30:00,80.09,80.15,80.06,80.14,33818.0,56.2863,56.3284,56.2652,56.3214,33818.0
2016-08-30 11:40:00,80.14,80.18,80.06,80.17,78881.0,56.3214,56.3495,56.2652,56.3425,78881.0
2016-08-30 11:50:00,80.17,80.17,80.08,80.1,33127.0,56.3425,56.3425,56.2792,56.2933,33127.0
2016-08-30 12:00:00,80.1,80.19,80.09,80.17,43058.0,56.2933,56.3565,56.2863,56.3425,43058.0
2016-08-30 12:10:00,80.18,80.19,80.13,80.18,33991.0,56.3495,56.3565,56.3144,56.3495,33991.0
2016-08-30 12:20:00,80.18,80.25,80.18,80.22,43795.0,56.3495,56.3987,56.3495,56.3776,43795.0
2016-08-30 12:30:00,80.23,80.27,80.2,80.26,39118.0,56.3847,56.4128,56.3636,56.4057,39118.0
2016-08-30 12:40:00,80.27,80.29,80.21,80.25,56021.0,56.4128,56.4268,56.3706,56.3987,56021.0
2016-08-30 12:50:00,80.24,80.33,80.24,80.3,27618.0,56.3917,56.4549,56.3917,56.4338,27618.0
2016-08-30 13:00:00,80.3,80.35,80.27,80.34,46451.0,56.4338,56.469,56.4128,56.462,46451.0
2016-08-30 13:10:00,80.34,80.4,80.33,80.33,35740.0,56.462,56.5041,56.4549,56.4549,35740.0
2016-08-30 13:20:00,80.32,80.39,80.31,80.38,29389.0,56.4479,56.4971,56.4409,56.4901,29389.0
2016-08-30 13:30:00,80.38,80.39,80.31,80.34,35363.0,56.4901,56.4971,56.4409,56.462,35363.0
2016-08-30 13:40:00,80.34,80.34,80.28,80.31,42564.0,56.462,56.462,56.4198,56.4409,42564.0
2016-08-30 13:50:00,80.3,80.4,80.3,80.36,56171.0,56.4338,56.5041,56.4338,56.476,56171.0
2016-08-30 14:00:00,80.36,80.37,80.23,80.26,57937.0,56.476,56.483,56.3847,56.4057,57937.0
2016-08-30 14:10:00,80.27,80.33,80.22,80.23,62099.0,56.4128,56.4549,56.3776,56.3847,62099.0
2016-08-30 14:20:00,80.23,80.36,80.2,80.35,36681.0,56.3847,56.476,56.3636,56.469,36681.0
2016-08-30 14:30:00,80.36,80.36,80.27,80.31,49583.0,56.476,56.476,56.4128,56.4409,49583.0
2016-08-30 14:40:00,80.31,80.36,80.3,80.33,31530.0,56.4409,56.476,56.4338,56.4549,31530.0
2016-08-30 14:50:00,80.32,80.34,80.29,80.3,36585.0,56.4479,56.462,56.4268,56.4338,36585.0
2016-08-30 15:00:00,80.3,80.35,80.27,80.33,39488.0,56.4338,56.469,56.4128,56.4549,39488.0
2016-08-30 15:10:00,80.34,80.34,80.3,80.33,38386.0,56.462,56.462,56.4338,56.4549,38386.0
2016-08-30 15:20:00,80.32,80.45,80.32,80.43,44205.0,56.4479,56.5393,56.4479,56.5252,44205.0
2016-08-30 15:30:00,80.43,80.52,80.4,80.51,75913.0,56.5252,56.5885,56.5041,56.5814,75913.0
2016-08-30 15:40:00,80.51,80.55,80.45,80.46,108742.0,56.5814,56.6095,56.5393,56.5463,108742.0
2016-08-30 15:50:00,80.46,80.53,80.45,80.52,223995.0,56.5463,56.5955,56.5393,56.5885,223995.0
2016-08-31 09:30:00,80.54,80.83,80.4,80.41,173137.0,56.6025,56.8063,56.5041,56.5112,173137.0
2016-08-31 09:40:00,80.43,80.55,80.32,80.47,92685.0,56.5252,56.6095,56.4479,56.5533,92685.0
2016-08-31 09:50:00,80.46,80.6,80.45,80.49,107871.0,56.5463,56.6447,56.5393,56.5674,107871.0
2016-08-31 10:00:00,80.48,80.53,80.4,80.47,41513.0,56.5603,56.5955,56.5041,56.5533,41513.0
2016-08-31 10:10:00,80.44,80.67,80.43,80.6,125890.0,56.5322,56.6939,56.5252,56.6447,125890.0
2016-08-31 10:20:00,80.6,80.71,80.48,80.48,54349.0,56.6447,56.722,56.5603,56.5603,54349.0
2016-08-31 10:30:00,80.46,80.52,80.37,80.42,35748.0,56.5463,56.5885,56.483,56.5182,35748.0
2016-08-31 10:40:00,80.43,80.5,80.41,80.44,45310.0,56.5252,56.5744,56.5112,56.5322,45310.0
2016-08-31 10:50:00,80.44,80.5,80.42,80.48,47592.0,56.5322,56.5744,56.5182,56.5603,47592.0
2016-08-31 11:00:00,80.48,80.51,80.45,80.5,57002.0,56.5603,56.5814,56.5393,56.5744,57002.0
2016-08-31 11:10:00,80.5,80.51,80.39,80.43,88424.0,56.5744,56.5814,56.4971,56.5252,88424.0
2016-08-31 11:20:00,80.42,80.48,80.42,80.45,87459.0,56.5182,56.5603,56.5182,56.5393,87459.0
2016-08-31 11:30:00,80.45,80.51,80.41,80.51,59193.0,56.5393,56.5814,56.5112,56.5814,59193.0
2016-08-31 11:40:00,80.51,80.54,80.47,80.53,35028.0,56.5814,56.6025,56.5533,56.5955,35028.0
2016-08-31 11:50:00,80.52,80.62,80.52,80.57,35611.0,56.5885,56.6587,56.5885,56.6236,35611.0
2016-08-31 12:00:00,80.55,80.55,80.4,80.48,50789.0,56.6095,56.6095,56.5041,56.5603,50789.0
2016-08-31 12:10:00,80.47,80.47,80.38,80.41,35312.0,56.5533,56.5533,56.4901,56.5112,35312.0
2016-08-31 12:20:00,80.41,80.48,80.38,80.42,28233.0,56.5112,56.5603,56.4901,56.5182,28233.0
2016-08-31 12:30:00,80.42,80.55,80.38,80.54,28992.0,56.5182,56.6095,56.4901,56.6025,28992.0
2016-08-31 12:40:00,80.54,80.56,80.46,80.54,41420.0,56.6025,56.6166,56.5463,56.6025,41420.0
2016-08-31 12:50:00,80.54,80.6,80.43,80.43,46191.0,56.6025,56.6447,56.5252,56.5252,46191.0
2016-08-31 13:00:00,80.44,80.46,80.4,80.4,36386.0,56.5322,56.5463,56.5041,56.5041,36386.0
2016-08-31 13:10:00,80.41,80.43,80.39,80.41,36574.0,56.5112,56.5252,56.4971,56.5112,36574.0
2016-08-31 13:20:00,80.41,80.52,80.39,80.51,42991.0,56.5112,56.5885,56.4971,56.5814,42991.0
2016-08-31 13:30:00,80.5,80.54,80.43,80.51,122953.0,56.5744,56.6025,56.5252,56.5814,122953.0
2016-08-31 13:40:00,80.5,80.59,80.49,80.53,24989.0,56.5744,56.6377,56.5674,56.5955,24989.0
2016-08-31 13:50:00,80.54,80.6,80.51,80.53,33893.0,56.6025,56.6447,56.5814,56.5955,33893.0
2016-08-31 14:00:00,80.52,80.64,80.49,80.6,34303.0,56.5885,56.6728,56.5674,56.6447,34303.0
2016-08-31 14:10:00,80.61,80.65,80.6,80.6,22800.0,56.6517,56.6798,56.6447,56.6447,22800.0
2016-08-31 14:20:00,80.62,80.64,80.55,80.64,24367.0,56.6587,56.6728,56.6095,56.6728,24367.0
2016-08-31 14:30:00,80.63,80.63,80.57,80.61,30640.0,56.6658,56.6658,56.6236,56.6517,30640.0
2016-08-31 14:40:00,80.62,80.62,80.54,80.56,30203.0,56.6587,56.6587,56.6025,56.6166,30203.0
2016-08-31 14:50:00,80.56,80.57,80.53,80.55,31106.0,56.6166,56.6236,56.5955,56.6095,31106.0
2016-08-31 15:00:00,80.55,80.64,80.54,80.63,77861.0,56.6095,56.6728,56.6025,56.6658,77861.0
2016-08-31 15:10:00,80.63,80.72,80.61,80.72,52346.0,56.6658,56.729,56.6517,56.729,52346.0
2016-08-31 15:20:00,80.72,80.82,80.69,80.81,46122.0,56.729,56.7993,56.7079,56.7923,46122.0
2016-08-31 15:30:00,80.81,80.83,80.71,80.71,148250.0,56.7923,56.8063,56.722,56.722,148250.0
2016-08-31 15:40:00,80.71,80.78,80.61,80.64,100628.0,56.722,56.7712,56.6517,56.6728,100628.0
2016-08-31 15:50:00,80.65,80.77,80.65,80.7,246708.0,56.6798,56.7642,56.6798,56.715,246708.0
2016-09-01 09:30:00,81.04,81.5,80.59,81.48,144142.0,56.9539,57.2772,56.6377,57.2631,144142.0
2016-09-01 09:40:00,81.47,81.71,81.42,81.54,165094.0,57.2561,57.4248,57.221,57.3053,165094.0
2016-09-01 09:50:00,81.52,81.58,81.36,81.56,88376.0,57.2912,57.3334,57.1788,57.3194,88376.0
2016-09-01 10:00:00,81.54,81.63,81.36,81.6,90863.0,57.3053,57.3686,57.1788,57.3475,90863.0
2016-09-01 10:10:00,81.61,81.62,81.48,81.49,66354.0,57.3545,57.3615,57.2631,57.2702,66354.0
2016-09-01 10:20:00,81.49,81.51,81.37,81.45,90404.0,57.2702,57.2842,57.1858,57.2421,90404.0
2016-09-01 10:30:00,81.43,81.44,81.17,81.21,83964.0,57.228,57.235,57.0453,57.0734,83964.0
2016-09-01 10:40:00,81.2,81.24,81.18,81.23,39817.0,57.0664,57.0945,57.0523,57.0874,39817.0
2016-09-01 10:50:00,81.22,81.25,81.19,81.23,50502.0,57.0804,57.1015,57.0593,57.0874,50502.0
2016-09-01 11:00:00,81.24,81.25,81.11,81.23,83264.0,57.0945,57.1015,57.0031,57.0874,83264.0
2016-09-01 11:10:00,81.22,81.31,81.2,81.24,71451.0,57.0804,57.1437,57.0664,57.0945,71451.0
2016-09-01 11:20:00,81.25,81.34,81.25,81.31,55977.0,57.1015,57.1647,57.1015,57.1437,55977.0
2016-09-01 11:30:00,81.29,81.32,81.17,81.18,47624.0,57.1296,57.1507,57.0453,57.0523,47624.0
2016-09-01 11:40:00,81.17,81.2,81.03,81.18,33634.0,57.0453,57.0664,56.9469,57.0523,33634.0
2016-09-01 11:50:00,81.18,81.21,81.08,81.16,49836.0,57.0523,57.0734,56.982,57.0382,49836.0
2016-09-01 12:00:00,81.16,81.18,81.06,81.07,42972.0,57.0382,57.0523,56.968,56.975,42972.0
2016-09-01 12:10:00,81.08,81.22,81.07,81.18,42612.0,56.982,57.0804,56.975,57.0523,42612.0
2016-09-01 12:20:00,81.18,81.43,81.16,81.35,36822.0,57.0523,57.228,57.0382,57.1718,36822.0
2016-09-01 12:30:00,81.36,81.51,81.34,81.49,31149.0,57.1788,57.2842,57.1647,57.2702,31149.0
2016-09-01 12:40:00,81.5,81.52,81.33,81.41,26471.0,57.2772,57.2912,57.1577,57.2139,26471.0
2016-09-01 12:50:00,81.38,81.46,81.32,81.32,32003.0,57.1929,57.2491,57.1507,57.1507,32003.0
2016-09-01 13:00:00,81.33,81.39,81.33,81.39,21816.0,57.1577,57.1999,57.1577,57.1999,21816.0
2016-09-01 13:10:00,81.37,81.44,81.33,81.43,31739.0,57.1858,57.235,57.1577,57.228,31739.0
2016-09-01 13:20:00,81.43,81.5,81.37,81.44,24687.0,57.228,57.2772,57.1858,57.235,24687.0
2016-09-01 13:30:00,81.44,81.48,81.39,81.46,24875.0,57.235,57.2631,57.1999,57.2491,24875.0
2016-09-01 13:40:00,81.46,81.46,81.41,81.41,28215.0,57.2491,57.2491,57.2139,57.2139,28215.0
2016-09-01 13:50:00,81.42,81.44,81.33,81.34,36739.0,57.221,57.235,57.1577,57.1647,36739.0
2016-09-01 14:00:00,81.34,81.37,81.28,81.33,56000.0,57.1647,57.1858,57.1226,57.1577,56000.0
2016-09-01 14:10:00,81.32,81.4,81.28,81.38,38318.0,57.1507,57.2069,57.1226,57.1929,38318.0
2016-09-01 14:20:00,81.38,81.44,81.31,81.42,39648.0,57.1929,57.235,57.1437,57.221,39648.0
2016-09-01 14:30:00,81.43,81.46,81.32,81.36,33090.0,57.228,57.2491,57.1507,57.1788,33090.0
2016-09-01 14:40:00,81.36,81.5,81.36,81.46,49898.0,57.1788,57.2772,57.1788,57.2491,49898.0
2016-09-01 14:50:00,81.46,81.51,81.39,81.39,65568.0,57.2491,57.2842,57.1999,57.1999,65568.0
2016-09-01 15:00:00,81.39,81.41,81.21,81.26,77558.0,57.1999,57.2139,57.0734,57.1085,77558.0
2016-09-01 15:10:00,81.27,81.36,81.26,81.29,62985.0,57.1156,57.1788,57.1085,57.1296,62985.0
2016-09-01 15:20:00,81.3,81.41,81.29,81.34,58296.0,57.1366,57.2139,57.1296,57.1647,58296.0
2016-09-01 15:30:00,81.35,81.36,81.29,81.33,106273.0,57.1718,57.1788,57.1296,57.1577,106273.0
2016-09-01 15:40:00,81.33,81.46,81.32,81.42,132172.0,57.1577,57.2491,57.1507,57.221,132172.0
2016-09-01 15:50:00,81.42,81.54,81.41,81.52,341100.0,57.221,57.3053,57.2139,57.2912,341100.0
2016-09-02 09:30:00,81.87,82.09,81.76,81.92,192761.0,57.5372,57.6918,57.4599,57.5724,192761.0
2016-09-02 09:40:00,81.92,82.14,81.9,81.99,88422.0,57.5724,57.727,57.5583,57.6216,88422.0
2016-09-02 09:50:00,81.99,82.1,81.96,82.07,54011.0,57.6216,57.6989,57.6005,57.6778,54011.0
2016-09-02 10:00:00,82.06,82.13,82.04,82.09,72832.0,57.6708,57.7199,57.6567,57.6918,72832.0
2016-09-02 10:10:00,82.11,82.13,81.91,82.1,61269.0,57.7059,57.7199,57.5653,57.6989,61269.0
2016-09-02 10:20:00,82.11,82.11,81.97,81.99,43573.0,57.7059,57.7059,57.6075,57.6216,43573.0
2016-09-02 10:30:00,81.98,81.98,81.82,81.83,54471.0,57.6145,57.6145,57.5021,57.5091,54471.0
2016-09-02 10:40:00,81.82,81.95,81.82,81.92,49851.0,57.5021,57.5934,57.5021,57.5724,49851.0
2016-09-02 10:50:00,81.92,82.08,81.92,81.94,55483.0,57.5724,57.6848,57.5724,57.5864,55483.0
2016-09-02 11:00:00,81.93,81.96,81.81,81.85,48038.0,57.5794,57.6005,57.4951,57.5232,48038.0
2016-09-02 11:10:00,81.86,81.95,81.86,81.94,30142.0,57.5302,57.5934,57.5302,57.5864,30142.0
2016-09-02 11:20:00,81.94,81.96,81.85,81.86,37343.0,57.5864,57.6005,57.5232,57.5302,37343.0
2016-09-02 11:30:00,81.87,81.96,81.83,81.93,30467.0,57.5372,57.6005,57.5091,57.5794,30467.0
2016-09-02 11:40:00,81.94,82.02,81.91,82.01,41180.0,57.5864,57.6426,57.5653,57.6356,41180.0
2016-09-02 11:50:00,82.01,82.1,81.99,82.08,42929.0,57.6356,57.6989,57.6216,57.6848,42929.0
2016-09-02 12:00:00,82.09,82.1,81.92,81.92,27200.0,57.6918,57.6989,57.5724,57.5724,27200.0
2016-09-02 12:10:00,81.93,81.93,81.78,81.82,45308.0,57.5794,57.5794,57.474,57.5021,45308.0
2016-09-02 12:20:00,81.82,81.86,81.72,81.82,25523.0,57.5021,57.5302,57.4318,57.5021,25523.0
2016-09-02 12:30:00,81.82,81.84,81.79,81.83,21450.0,57.5021,57.5161,57.481,57.5091,21450.0
2016-09-02 12:40:00,81.85,81.85,81.74,81.76,17435.0,57.5232,57.5232,57.4459,57.4599,17435.0
2016-09-02 12:50:00,81.77,81.89,81.76,81.86,17833.0,57.4669,57.5513,57.4599,57.5302,17833.0
2016-09-02 13:00:00,81.87,81.88,81.82,81.82,29315.0,57.5372,57.5443,57.5021,57.5021,29315.0
2016-09-02 13:10:00,81.82,81.88,81.77,81.83,28739.0,57.5021,57.5443,57.4669,57.5091,28739.0
2016-09-02 13:20:00,81.83,81.95,81.83,81.95,34506.0,57.5091,57.5934,57.5091,57.5934,34506.0
2016-09-02 13:30:00,81.93,81.94,81.77,81.8,31970.0,57.5794,57.5864,57.4669,57.488,31970.0
2016-09-02 13:40:00,81.81,81.92,81.8,81.91,34110.0,57.4951,57.5724,57.488,57.5653,34110.0
2016-09-02 13:50:00,81.92,81.95,81.86,81.88,35450.0,57.5724,57.5934,57.5302,57.5443,35450.0
2016-09-02 14:00:00,81.89,81.99,81.88,81.99,29771.0,57.5513,57.6216,57.5443,57.6216,29771.0
2016-09-02 14:10:00,81.98,82.0,81.93,81.97,48548.0,57.6145,57.6286,57.5794,57.6075,48548.0
2016-09-02 14:20:00,81.97,82.1,81.94,82.09,63488.0,57.6075,57.6989,57.5864,57.6918,63488.0
2016-09-02 14:30:00,82.1,82.15,82.03,82.12,58130.0,57.6989,57.734,57.6497,57.7129,58130.0
2016-09-02 14:40:00,82.12,82.19,82.1,82.12,55510.0,57.7129,57.7621,57.6989,57.7129,55510.0
2016-09-02 14:50:00,82.12,82.14,82.09,82.13,29558.0,57.7129,57.727,57.6918,57.7199,29558.0
2016-09-02 15:00:00,82.14,82.2,82.07,82.07,62576.0,57.727,57.7691,57.6778,57.6778,62576.0
2016-09-02 15:10:00,82.08,82.14,82.06,82.13,57883.0,57.6848,57.727,57.6708,57.7199,57883.0
2016-09-02 15:20:00,82.13,82.2,82.05,82.15,76968.0,57.7199,57.7691,57.6637,57.734,76968.0
2016-09-02 15:30:00,82.14,82.2,82.11,82.15,95778.0,57.727,57.7691,57.7059,57.734,95778.0
2016-09-02 15:40:00,82.15,82.2,82.14,82.19,144171.0,57.734,57.7691,57.727,57.7621,144171.0
2016-09-02 15:50:00,82.19,82.25,82.18,82.22,247176.0,57.7621,57.8043,57.7551,57.7832,247176.0
2016-09-06 09:30:00,82.05,82.14,81.62,81.76,147951.0,57.6637,57.727,57.3615,57.4599,147951.0
2016-09-06 09:40:00,81.76,81.82,81.6,81.67,101722.0,57.4599,57.5021,57.3475,57.3967,101722.0
2016-09-06 09:50:00,81.68,81.68,81.57,81.61,108745.0,57.4037,57.4037,57.3264,57.3545,108745.0
2016-09-06 10:00:00,81.6,81.69,81.48,81.49,104640.0,57.3475,57.4107,57.2631,57.2702,104640.0
2016-09-06 10:10:00,81.48,81.52,81.35,81.37,97325.0,57.2631,57.2912,57.1718,57.1858,97325.0
2016-09-06 10:20:00,81.38,81.41,81.23,81.29,71547.0,57.1929,57.2139,57.0874,57.1296,71547.0
2016-09-06 10:30:00,81.29,81.38,81.2,81.32,88611.0,57.1296,57.1929,57.0664,57.1507,88611.0
2016-09-06 10:40:00,81.33,81.34,81.24,81.27,75861.0,57.1577,57.1647,57.0945,57.1156,75861.0
2016-09-06 10:50:00,81.27,81.42,81.24,81.41,64538.0,57.1156,57.221,57.0945,57.2139,64538.0
2016-09-06 11:00:00,81.41,81.52,81.41,81.47,66379.0,57.2139,57.2912,57.2139,57.2561,66379.0
2016-09-06 11:10:00,81.47,81.5,81.32,81.33,68246.0,57.2561,57.2772,57.1507,57.1577,68246.0
2016-09-06 11:20:00,81.32,81.53,81.32,81.46,64784.0,57.1507,57.2983,57.1507,57.2491,64784.0
2016-09-06 11:30:00,81.46,81.65,81.46,81.64,67097.0,57.2491,57.3826,57.2491,57.3756,67097.0
2016-09-06 11:40:00,81.63,81.72,81.51,81.67,68287.0,57.3686,57.4318,57.2842,57.3967,68287.0
2016-09-06 11:50:00,81.67,81.79,81.67,81.76,48384.0,57.3967,57.481,57.3967,57.4599,48384.0
2016-09-06 12:00:00,81.77,81.78,81.69,81.69,48668.0,57.4669,57.474,57.4107,57.4107,48668.0
2016-09-06 12:10:00,81.69,81.72,81.63,81.64,47851.0,57.4107,57.4318,57.3686,57.3756,47851.0
2016-09-06 12:20:00,81.64,81.76,81.59,81.75,69585.0,57.3756,57.4599,57.3404,57.4529,69585.0
2016-09-06 12:30:00,81.74,81.81,81.7,81.72,50561.0,57.4459,57.4951,57.4177,57.4318,50561.0
2016-09-06 12:40:00,81.73,81.76,81.67,81.68,44356.0,57.4388,57.4599,57.3967,57.4037,44356.0
2016-09-06 12:50:00,81.68,81.72,81.61,81.63,59714.0,57.4037,57.4318,57.3545,57.3686,59714.0
2016-09-06 13:00:00,81.64,81.76,81.61,81.76,56803.0,57.3756,57.4599,57.3545,57.4599,56803.0
2016-09-06 13:10:00,81.76,81.81,81.7,81.8,43308.0,57.4599,57.4951,57.4177,57.488,43308.0
2016-09-06 13:20:00,81.8,81.86,81.78,81.81,57426.0,57.488,57.5302,57.474,57.4951,57426.0
2016-09-06 13:30:00,81.81,81.84,81.77,81.78,50649.0,57.4951,57.5161,57.4669,57.474,50649.0
2016-09-06 13:40:00,81.78,81.85,81.74,81.85,60135.0,57.474,57.5232,57.4459,57.5232,60135.0
2016-09-06 13:50:00,81.85,81.85,81.72,81.73,45155.0,57.5232,57.5232,57.4318,57.4388,45155.0
2016-09-06 14:00:00,81.72,81.75,81.68,81.69,37543.0,57.4318,57.4529,57.4037,57.4107,37543.0
2016-09-06 14:10:00,81.69,81.7,81.63,81.65,40106.0,57.4107,57.4177,57.3686,57.3826,40106.0
2016-09-06 14:20:00,81.65,81.65,81.59,81.63,56513.0,57.3826,57.3826,57.3404,57.3686,56513.0
2016-09-06 14:30:00,81.63,81.69,81.6,81.62,54223.0,57.3686,57.4107,57.3475,57.3615,54223.0
2016-09-06 14:40:00,81.62,81.63,81.53,81.54,48941.0,57.3615,57.3686,57.2983,57.3053,48941.0
2016-09-06 14:50:00,81.55,81.64,81.54,81.62,64758.0,57.3123,57.3756,57.3053,57.3615,64758.0
2016-09-06 15:00:00,81.63,81.64,81.56,81.56,55184.0,57.3686,57.3756,57.3194,57.3194,55184.0
2016-09-06 15:10:00,81.57,81.57,81.46,81.47,77528.0,57.3264,57.3264,57.2491,57.2561,77528.0
2016-09-06 15:20:00,81.47,81.48,81.43,81.45,61166.0,57.2561,57.2631,57.228,57.2421,61166.0
2016-09-06 15:30:00,81.45,81.48,81.39,81.4,80183.0,57.2421,57.2631,57.1999,57.2069,80183.0
2016-09-06 15:40:00,81.4,81.5,81.39,81.48,104228.0,57.2069,57.2772,57.1999,57.2631,104228.0
2016-09-06 15:50:00,81.49,81.65,81.49,81.64,311228.0,57.2702,57.3826,57.2702,57.3756,311228.0
2016-09-07 09:30:00,81.82,81.95,81.41,81.87,129239.0,57.5021,57.5934,57.2139,57.5372,129239.0
2016-09-07 09:40:00,81.86,81.89,81.66,81.86,84981.0,57.5302,57.5513,57.3896,57.5302,84981.0
2016-09-07 09:50:00,81.87,82.25,81.87,82.21,76707.0,57.5372,57.8043,57.5372,57.7762,76707.0
2016-09-07 10:00:00,82.18,82.46,82.17,82.43,69447.0,57.7551,57.9519,57.7481,57.9308,69447.0
2016-09-07 10:10:00,82.42,82.68,82.42,82.62,73992.0,57.9238,58.1065,57.9238,58.0643,73992.0
2016-09-07 10:20:00,82.62,82.75,82.53,82.67,69582.0,58.0643,58.1557,58.0011,58.0995,69582.0
2016-09-07 10:30:00,82.67,82.84,82.66,82.83,75018.0,58.0995,58.2189,58.0924,58.2119,75018.0
2016-09-07 10:40:00,82.82,82.9,82.76,82.84,77693.0,58.2049,58.2611,58.1627,58.2189,77693.0
2016-09-07 10:50:00,82.85,83.06,82.82,82.97,81597.0,58.226,58.3735,58.2049,58.3103,81597.0
2016-09-07 11:00:00,82.95,83.02,82.9,82.97,50004.0,58.2962,58.3454,58.2611,58.3103,50004.0
2016-09-07 11:10:00,82.98,83.04,82.95,82.99,74272.0,58.3173,58.3595,58.2962,58.3243,74272.0
2016-09-07 11:20:00,82.98,83.0,82.76,82.77,51590.0,58.3173,58.3314,58.1627,58.1697,51590.0
2016-09-07 11:30:00,82.77,82.78,82.57,82.61,89994.0,58.1697,58.1768,58.0292,58.0573,89994.0
2016-09-07 11:40:00,82.61,82.75,82.6,82.72,39506.0,58.0573,58.1557,58.0503,58.1346,39506.0
2016-09-07 11:50:00,82.72,82.81,82.7,82.77,37404.0,58.1346,58.1978,58.1205,58.1697,37404.0
2016-09-07 12:00:00,82.77,82.79,82.72,82.74,25908.0,58.1697,58.1838,58.1346,58.1486,25908.0
2016-09-07 12:10:00,82.75,82.76,82.6,82.61,31105.0,58.1557,58.1627,58.0503,58.0573,31105.0
2016-09-07 12:20:00,82.6,82.61,82.45,82.5,113941.0,58.0503,58.0573,57.9448,57.98,113941.0
2016-09-07 12:30:00,82.51,82.51,82.39,82.41,25587.0,57.987,57.987,57.9027,57.9167,25587.0
2016-09-07 12:40:00,82.41,82.58,82.4,82.57,41707.0,57.9167,58.0362,57.9097,58.0292,41707.0
2016-09-07 12:50:00,82.56,82.64,82.54,82.64,90468.0,58.0221,58.0784,58.0081,58.0784,90468.0
2016-09-07 13:00:00,82.64,82.71,82.62,82.66,31210.0,58.0784,58.1276,58.0643,58.0924,31210.0
2016-09-07 13:10:00,82.68,82.82,82.65,82.8,40005.0,58.1065,58.2049,58.0854,58.1908,40005.0
2016-09-07 13:20:00,82.81,82.91,82.79,82.86,54072.0,58.1978,58.2681,58.1838,58.233,54072.0
2016-09-07 13:30:00,82.85,82.91,82.84,82.91,30432.0,58.226,58.2681,58.2189,58.2681,30432.0
2016-09-07 13:40:00,82.9,83.01,82.89,83.0,61856.0,58.2611,58.3384,58.2541,58.3314,61856.0
2016-09-07 13:50:00,83.0,83.01,82.86,82.87,45478.0,58.3314,58.3384,58.233,58.24,45478.0
2016-09-07 14:00:00,82.87,82.87,82.79,82.81,42546.0,58.24,58.24,58.1838,58.1978,42546.0
2016-09-07 14:10:00,82.8,82.86,82.78,82.78,39320.0,58.1908,58.233,58.1768,58.1768,39320.0
2016-09-07 14:20:00,82.79,82.79,82.69,82.71,30050.0,58.1838,58.1838,58.1135,58.1276,30050.0
2016-09-07 14:30:00,82.71,82.8,82.68,82.77,64911.0,58.1276,58.1908,58.1065,58.1697,64911.0
2016-09-07 14:40:00,82.75,82.91,82.74,82.91,57206.0,58.1557,58.2681,58.1486,58.2681,57206.0
2016-09-07 14:50:00,82.91,82.94,82.82,82.84,48160.0,58.2681,58.2892,58.2049,58.2189,48160.0
2016-09-07 15:00:00,82.84,82.85,82.75,82.8,53371.0,58.2189,58.226,58.1557,58.1908,53371.0
2016-09-07 15:10:00,82.8,82.89,82.78,82.81,71291.0,58.1908,58.2541,58.1768,58.1978,71291.0
2016-09-07 15:20:00,82.81,82.82,82.75,82.78,67831.0,58.1978,58.2049,58.1557,58.1768,67831.0
2016-09-07 15:30:00,82.78,82.87,82.77,82.84,107845.0,58.1768,58.24,58.1697,58.2189,107845.0
2016-09-07 15:40:00,82.84,82.93,82.84,82.92,130159.0,58.2189,58.2822,58.2189,58.2752,130159.0
2016-09-07 15:50:00,82.92,82.93,82.8,82.88,254710.0,58.2752,58.2822,58.1908,58.247,254710.0
2016-09-08 09:30:00,83.49,84.25,82.88,84.09,400520.0,58.6757,59.2099,58.247,59.0974,400520.0
2016-09-08 09:40:00,84.11,84.11,83.69,83.99,339668.0,59.1115,59.1115,58.8163,59.0271,339668.0
2016-09-08 09:50:00,83.98,84.39,83.95,84.04,306185.0,59.0201,59.3082,58.999,59.0623,306185.0
2016-09-08 10:00:00,84.06,84.28,83.9,84.12,278336.0,59.0763,59.2309,58.9639,59.1185,278336.0
2016-09-08 10:10:00,84.11,84.27,84.04,84.24,188111.0,59.1115,59.2239,59.0623,59.2028,188111.0
2016-09-08 10:20:00,84.23,84.39,84.16,84.38,207777.0,59.1958,59.3082,59.1466,59.3012,207777.0
2016-09-08 10:30:00,84.38,84.93,84.31,84.92,320570.0,59.3012,59.6878,59.252,59.6807,320570.0
2016-09-08 10:40:00,84.92,85.0,84.76,84.98,312899.0,59.6807,59.7369,59.5683,59.7229,312899.0
2016-09-08 10:50:00,84.98,85.08,84.54,84.68,242482.0,59.7229,59.7932,59.4137,59.5121,242482.0
2016-09-08 11:00:00,84.7,84.78,84.49,84.78,183520.0,59.5261,59.5823,59.3785,59.5823,183520.0
2016-09-08 11:10:00,84.78,84.91,84.7,84.79,82815.0,59.5823,59.6737,59.5261,59.5894,82815.0
2016-09-08 11:20:00,84.79,84.81,84.69,84.74,61577.0,59.5894,59.6034,59.5191,59.5542,61577.0
2016-09-08 11:30:00,84.74,84.87,84.65,84.86,78118.0,59.5542,59.6456,59.491,59.6386,78118.0
2016-09-08 11:40:00,84.85,84.86,84.64,84.72,84910.0,59.6315,59.6386,59.4839,59.5402,84910.0
2016-09-08 11:50:00,84.73,84.79,84.66,84.73,64766.0,59.5472,59.5894,59.498,59.5472,64766.0
2016-09-08 12:00:00,84.74,84.81,84.71,84.74,80835.0,59.5542,59.6034,59.5331,59.5542,80835.0
2016-09-08 12:10:00,84.73,84.81,84.72,84.72,70989.0,59.5472,59.6034,59.5402,59.5402,70989.0
2016-09-08 12:20:00,84.72,84.92,84.64,84.92,124028.0,59.5402,59.6807,59.4839,59.6807,124028.0
2016-09-08 12:30:00,84.91,84.99,84.85,84.92,73506.0,59.6737,59.7299,59.6315,59.6807,73506.0
2016-09-08 12:40:00,84.92,85.01,84.86,84.9,385446.0,59.6807,59.744,59.6386,59.6667,385446.0
2016-09-08 12:50:00,84.9,84.91,84.69,84.73,97483.0,59.6667,59.6737,59.5191,59.5472,97483.0
2016-09-08 13:00:00,84.72,84.73,84.46,84.49,72167.0,59.5402,59.5472,59.3574,59.3785,72167.0
2016-09-08 13:10:00,84.5,84.54,84.47,84.5,50452.0,59.3856,59.4137,59.3645,59.3856,50452.0
2016-09-08 13:20:00,84.49,84.58,84.38,84.38,125881.0,59.3785,59.4418,59.3012,59.3012,125881.0
2016-09-08 13:30:00,84.38,84.54,84.3,84.51,82652.0,59.3012,59.4137,59.245,59.3926,82652.0
2016-09-08 13:40:00,84.51,84.56,84.46,84.48,74418.0,59.3926,59.4277,59.3574,59.3715,74418.0
2016-09-08 13:50:00,84.48,84.57,84.42,84.56,64909.0,59.3715,59.4348,59.3293,59.4277,64909.0
2016-09-08 14:00:00,84.56,84.56,84.42,84.53,97303.0,59.4277,59.4277,59.3293,59.4066,97303.0
2016-09-08 14:10:00,84.54,84.58,84.48,84.58,62638.0,59.4137,59.4418,59.3715,59.4418,62638.0
2016-09-08 14:20:00,84.58,84.66,84.52,84.59,86208.0,59.4418,59.498,59.3996,59.4488,86208.0
2016-09-08 14:30:00,84.59,85.0,84.57,84.78,205787.0,59.4488,59.7369,59.4348,59.5823,205787.0
2016-09-08 14:40:00,84.78,84.87,84.73,84.84,118659.0,59.5823,59.6456,59.5472,59.6245,118659.0
2016-09-08 14:50:00,84.83,84.84,84.71,84.72,121144.0,59.6175,59.6245,59.5331,59.5402,121144.0
2016-09-08 15:00:00,84.72,84.8,84.67,84.68,108811.0,59.5402,59.5964,59.505,59.5121,108811.0
2016-09-08 15:10:00,84.69,84.79,84.66,84.7,167666.0,59.5191,59.5894,59.498,59.5261,167666.0
2016-09-08 15:20:00,84.7,84.71,84.61,84.64,193902.0,59.5261,59.5331,59.4629,59.4839,193902.0
2016-09-08 15:30:00,84.64,84.76,84.64,84.74,480311.0,59.4839,59.5683,59.4839,59.5542,480311.0
2016-09-08 15:40:00,84.75,84.8,84.7,84.8,222293.0,59.5613,59.5964,59.5261,59.5964,222293.0
2016-09-08 15:50:00,84.79,84.83,84.67,84.67,601109.0,59.5894,59.6175,59.505,59.505,601109.0
2016-09-09 09:30:00,83.7,84.19,83.52,83.96,278738.0,58.8233,59.1677,58.6968,59.006,278738.0
2016-09-09 09:40:00,83.93,84.19,83.75,84.06,265435.0,58.985,59.1677,58.8585,59.0763,265435.0
2016-09-09 09:50:00,84.06,84.09,83.59,83.8,214508.0,59.0763,59.0974,58.746,58.8936,214508.0
2016-09-09 10:00:00,83.8,83.91,83.64,83.82,110616.0,58.8936,58.9709,58.7812,58.9077,110616.0
2016-09-09 10:10:00,83.81,84.24,83.78,84.11,106182.0,58.9006,59.2028,58.8795,59.1115,106182.0
2016-09-09 10:20:00,84.11,84.2,83.95,83.98,249716.0,59.1115,59.1747,58.999,59.0201,249716.0
2016-09-09 10:30:00,83.98,83.98,83.71,83.79,122876.0,59.0201,59.0201,58.8304,58.8866,122876.0
2016-09-09 10:40:00,83.79,83.83,83.69,83.73,126858.0,58.8866,58.9147,58.8163,58.8444,126858.0
2016-09-09 10:50:00,83.71,83.76,83.58,83.68,72327.0,58.8304,58.8655,58.739,58.8093,72327.0
2016-09-09 11:00:00,83.67,83.71,83.55,83.56,192851.0,58.8022,58.8304,58.7179,58.7249,192851.0
2016-09-09 11:10:00,83.55,83.56,83.35,83.38,67819.0,58.7179,58.7249,58.5773,58.5984,67819.0
2016-09-09 11:20:00,83.38,83.54,83.3,83.49,63313.0,58.5984,58.7109,58.5422,58.6757,63313.0
2016-09-09 11:30:00,83.49,83.55,83.44,83.55,61192.0,58.6757,58.7179,58.6406,58.7179,61192.0
2016-09-09 11:40:00,83.55,83.57,83.36,83.46,35983.0,58.7179,58.732,58.5844,58.6547,35983.0
2016-09-09 11:50:00,83.46,83.47,83.33,83.36,43556.0,58.6547,58.6617,58.5633,58.5844,43556.0
2016-09-09 12:00:00,83.36,83.49,83.3,83.36,71303.0,58.5844,58.6757,58.5422,58.5844,71303.0
2016-09-09 12:10:00,83.35,83.37,83.12,83.14,561186.0,58.5773,58.5914,58.4157,58.4298,561186.0
2016-09-09 12:20:00,83.14,83.18,83.0,83.01,156286.0,58.4298,58.4579,58.3314,58.3384,156286.0
2016-09-09 12:30:00,83.01,83.26,82.98,83.21,80279.0,58.3384,58.5141,58.3173,58.479,80279.0
2016-09-09 12:40:00,83.2,83.25,83.09,83.13,67315.0,58.4719,58.5071,58.3946,58.4227,67315.0
2016-09-09 12:50:00,83.13,83.24,83.13,83.21,47245.0,58.4227,58.5,58.4227,58.479,47245.0
2016-09-09 13:00:00,83.2,83.28,83.17,83.17,66047.0,58.4719,58.5282,58.4508,58.4508,66047.0
2016-09-09 13:10:00,83.18,83.21,83.07,83.17,61852.0,58.4579,58.479,58.3806,58.4508,61852.0
2016-09-09 13:20:00,83.16,83.24,83.09,83.22,37479.0,58.4438,58.5,58.3946,58.486,37479.0
2016-09-09 13:30:00,83.23,83.31,83.1,83.19,70159.0,58.493,58.5492,58.4017,58.4649,70159.0
2016-09-09 13:40:00,83.19,83.19,82.87,82.92,209870.0,58.4649,58.4649,58.24,58.2752,209870.0
2016-09-09 13:50:00,82.93,82.95,82.8,82.84,60946.0,58.2822,58.2962,58.1908,58.2189,60946.0
2016-09-09 14:00:00,82.84,82.96,82.77,82.89,127422.0,58.2189,58.3033,58.1697,58.2541,127422.0
2016-09-09 14:10:00,82.88,83.01,82.81,82.99,74815.0,58.247,58.3384,58.1978,58.3243,74815.0
2016-09-09 14:20:00,83.0,83.06,82.95,83.03,74211.0,58.3314,58.3735,58.2962,58.3525,74211.0
2016-09-09 14:30:00,83.02,83.23,83.02,83.23,94331.0,58.3454,58.493,58.3454,58.493,94331.0
2016-09-09 14:40:00,83.24,83.27,83.06,83.11,108818.0,58.5,58.5211,58.3735,58.4087,108818.0
2016-09-09 14:50:00,83.13,83.25,83.11,83.19,67765.0,58.4227,58.5071,58.4087,58.4649,67765.0
2016-09-09 15:00:00,83.2,83.31,83.17,83.22,89342.0,58.4719,58.5492,58.4508,58.486,89342.0
2016-09-09 15:10:00,83.23,83.32,83.08,83.25,137292.0,58.493,58.5563,58.3876,58.5071,137292.0
2016-09-09 15:20:00,83.25,83.38,83.2,83.3,148762.0,58.5071,58.5984,58.4719,58.5422,148762.0
2016-09-09 15:30:00,83.31,83.36,83.17,83.26,159071.0,58.5492,58.5844,58.4508,58.5141,159071.0
2016-09-09 15:40:00,83.26,83.31,83.22,83.26,286079.0,58.5141,58.5492,58.486,58.5141,286079.0
2016-09-09 15:50:00,83.25,83.26,82.91,82.91,643530.0,58.5071,58.5141,58.2681,58.2681,643530.0
2016-09-12 09:30:00,82.95,83.37,82.75,82.97,139032.0,58.2962,58.5914,58.1557,58.3103,139032.0
2016-09-12 09:40:00,82.93,83.01,82.75,82.83,146213.0,58.2822,58.3384,58.1557,58.2119,146213.0
2016-09-12 09:50:00,82.8,83.05,82.72,82.99,95798.0,58.1908,58.3665,58.1346,58.3243,95798.0
2016-09-12 10:00:00,82.99,83.01,82.68,82.68,87525.0,58.3243,58.3384,58.1065,58.1065,87525.0
2016-09-12 10:10:00,82.69,83.02,82.66,83.01,80716.0,58.1135,58.3454,58.0924,58.3384,80716.0
2016-09-12 10:20:00,83.0,83.18,82.92,83.05,94692.0,58.3314,58.4579,58.2752,58.3665,94692.0
2016-09-12 10:30:00,83.07,83.14,82.93,82.97,76786.0,58.3806,58.4298,58.2822,58.3103,76786.0
2016-09-12 10:40:00,82.97,83.07,82.95,82.98,75013.0,58.3103,58.3806,58.2962,58.3173,75013.0
2016-09-12 10:50:00,82.97,83.03,82.9,82.93,60808.0,58.3103,58.3525,58.2611,58.2822,60808.0
2016-09-12 11:00:00,82.93,83.03,82.92,82.97,58186.0,58.2822,58.3525,58.2752,58.3103,58186.0
2016-09-12 11:10:00,82.98,83.11,82.96,83.07,48162.0,58.3173,58.4087,58.3033,58.3806,48162.0
2016-09-12 11:20:00,83.06,83.11,82.99,83.02,48867.0,58.3735,58.4087,58.3243,58.3454,48867.0
2016-09-12 11:30:00,83.03,83.18,82.96,83.15,45007.0,58.3525,58.4579,58.3033,58.4368,45007.0
2016-09-12 11:40:00,83.15,83.16,83.06,83.08,49968.0,58.4368,58.4438,58.3735,58.3876,49968.0
2016-09-12 11:50:00,83.08,83.15,83.03,83.05,43666.0,58.3876,58.4368,58.3525,58.3665,43666.0
2016-09-12 12:00:00,83.06,83.09,82.97,83.0,41071.0,58.3735,58.3946,58.3103,58.3314,41071.0
2016-09-12 12:10:00,83.0,83.04,82.97,83.04,38855.0,58.3314,58.3595,58.3103,58.3595,38855.0
2016-09-12 12:20:00,83.04,83.13,83.03,83.12,41212.0,58.3595,58.4227,58.3525,58.4157,41212.0
2016-09-12 12:30:00,83.11,83.16,83.08,83.1,26568.0,58.4087,58.4438,58.3876,58.4017,26568.0
2016-09-12 12:40:00,83.11,83.12,83.04,83.08,45380.0,58.4087,58.4157,58.3595,58.3876,45380.0
2016-09-12 12:50:00,83.08,83.26,83.08,83.22,47612.0,58.3876,58.5141,58.3876,58.486,47612.0
2016-09-12 13:00:00,83.23,83.28,83.17,83.19,35055.0,58.493,58.5282,58.4508,58.4649,35055.0
2016-09-12 13:10:00,83.18,83.44,83.18,83.27,92495.0,58.4579,58.6406,58.4579,58.5211,92495.0
2016-09-12 13:20:00,83.3,83.36,83.03,83.05,36345.0,58.5422,58.5844,58.3525,58.3665,36345.0
2016-09-12 13:30:00,83.06,83.21,82.97,83.16,39914.0,58.3735,58.479,58.3103,58.4438,39914.0
2016-09-12 13:40:00,83.17,83.35,83.05,83.33,40309.0,58.4508,58.5773,58.3665,58.5633,40309.0
2016-09-12 13:50:00,83.34,83.5,83.25,83.49,54825.0,58.5703,58.6828,58.5071,58.6757,54825.0
2016-09-12 14:00:00,83.48,83.61,83.47,83.51,56496.0,58.6687,58.7601,58.6617,58.6898,56496.0
2016-09-12 14:10:00,83.51,83.54,83.44,83.53,43469.0,58.6898,58.7109,58.6406,58.7039,43469.0
2016-09-12 14:20:00,83.54,83.58,83.43,83.45,47247.0,58.7109,58.739,58.6336,58.6476,47247.0
2016-09-12 14:30:00,83.46,83.7,83.44,83.62,89927.0,58.6547,58.8233,58.6406,58.7671,89927.0
2016-09-12 14:40:00,83.61,83.66,83.51,83.55,47949.0,58.7601,58.7952,58.6898,58.7179,47949.0
2016-09-12 14:50:00,83.55,83.64,83.48,83.51,77114.0,58.7179,58.7812,58.6687,58.6898,77114.0
2016-09-12 15:00:00,83.5,83.61,83.49,83.58,82406.0,58.6828,58.7601,58.6757,58.739,82406.0
2016-09-12 15:10:00,83.59,83.65,83.43,83.47,94923.0,58.746,58.7882,58.6336,58.6617,94923.0
2016-09-12 15:20:00,83.46,83.58,83.43,83.51,105370.0,58.6547,58.739,58.6336,58.6898,105370.0
2016-09-12 15:30:00,83.51,83.61,83.48,83.58,129955.0,58.6898,58.7601,58.6687,58.739,129955.0
2016-09-12 15:40:00,83.58,83.74,83.56,83.69,221534.0,58.739,58.8514,58.7249,58.8163,221534.0
2016-09-12 15:50:00,83.68,83.68,83.54,83.57,417971.0,58.8093,58.8093,58.7109,58.732,417971.0
2016-09-13 09:30:00,83.0,83.16,82.57,82.71,128699.0,58.3314,58.4438,58.0292,58.1276,128699.0
2016-09-13 09:40:00,82.67,82.83,82.62,82.66,72489.0,58.0995,58.2119,58.0643,58.0924,72489.0
2016-09-13 09:50:00,82.68,82.8,82.64,82.67,62877.0,58.1065,58.1908,58.0784,58.0995,62877.0
2016-09-13 10:00:00,82.65,82.66,82.51,82.52,79042.0,58.0854,58.0924,57.987,57.994,79042.0
2016-09-13 10:10:00,82.51,82.67,82.38,82.56,65390.0,57.987,58.0995,57.8956,58.0221,65390.0
2016-09-13 10:20:00,82.59,82.6,82.47,82.51,53456.0,58.0432,58.0503,57.9589,57.987,53456.0
2016-09-13 10:30:00,82.53,82.83,82.5,82.83,42949.0,58.0011,58.2119,57.98,58.2119,42949.0
2016-09-13 10:40:00,82.79,82.84,82.57,82.61,46708.0,58.1838,58.2189,58.0292,58.0573,46708.0
2016-09-13 10:50:00,82.61,82.62,82.45,82.57,48803.0,58.0573,58.0643,57.9448,58.0292,48803.0
2016-09-13 11:00:00,82.59,82.69,82.58,82.68,30922.0,58.0432,58.1135,58.0362,58.1065,30922.0
2016-09-13 11:10:00,82.68,82.68,82.54,82.63,67342.0,58.1065,58.1065,58.0081,58.0713,67342.0
2016-09-13 11:20:00,82.61,82.7,82.51,82.53,48966.0,58.0573,58.1205,57.987,58.0011,48966.0
2016-09-13 11:30:00,82.53,82.58,82.44,82.54,33811.0,58.0011,58.0362,57.9378,58.0081,33811.0
2016-09-13 11:40:00,82.58,82.59,82.38,82.41,40314.0,58.0362,58.0432,57.8956,57.9167,40314.0
2016-09-13 11:50:00,82.43,82.55,82.43,82.54,24999.0,57.9308,58.0151,57.9308,58.0081,24999.0
2016-09-13 12:00:00,82.56,82.69,82.52,82.66,41521.0,58.0221,58.1135,57.994,58.0924,41521.0
2016-09-13 12:10:00,82.68,82.68,82.51,82.51,53929.0,58.1065,58.1065,57.987,57.987,53929.0
2016-09-13 12:20:00,82.52,82.6,82.48,82.54,77526.0,57.994,58.0503,57.9659,58.0081,77526.0
2016-09-13 12:30:00,82.51,82.67,82.5,82.67,59152.0,57.987,58.0995,57.98,58.0995,59152.0
2016-09-13 12:40:00,82.67,82.68,82.53,82.55,66197.0,58.0995,58.1065,58.0011,58.0151,66197.0
2016-09-13 12:50:00,82.55,82.57,82.41,82.44,84358.0,58.0151,58.0292,57.9167,57.9378,84358.0
2016-09-13 13:00:00,82.44,82.44,82.28,82.41,36578.0,57.9378,57.9378,57.8254,57.9167,36578.0
2016-09-13 13:10:00,82.42,82.65,82.39,82.62,36807.0,57.9238,58.0854,57.9027,58.0643,36807.0
2016-09-13 13:20:00,82.62,82.71,82.56,82.68,34486.0,58.0643,58.1276,58.0221,58.1065,34486.0
2016-09-13 13:30:00,82.7,82.79,82.53,82.57,54513.0,58.1205,58.1838,58.0011,58.0292,54513.0
2016-09-13 13:40:00,82.57,82.62,82.42,82.48,30232.0,58.0292,58.0643,57.9238,57.9659,30232.0
2016-09-13 13:50:00,82.51,82.52,82.3,82.34,43731.0,57.987,57.994,57.8394,57.8675,43731.0
2016-09-13 14:00:00,82.35,82.42,82.28,82.35,68651.0,57.8746,57.9238,57.8254,57.8746,68651.0
2016-09-13 14:10:00,82.34,82.37,82.19,82.23,81668.0,57.8675,57.8886,57.7621,57.7902,81668.0
2016-09-13 14:20:00,82.23,82.28,82.12,82.16,61509.0,57.7902,57.8254,57.7129,57.741,61509.0
2016-09-13 14:30:00,82.12,82.22,82.04,82.2,48622.0,57.7129,57.7832,57.6567,57.7691,48622.0
2016-09-13 14:40:00,82.21,82.29,82.16,82.27,56457.0,57.7762,57.8324,57.741,57.8183,56457.0
2016-09-13 14:50:00,82.27,82.29,82.07,82.07,46452.0,57.8183,57.8324,57.6778,57.6778,46452.0
2016-09-13 15:00:00,82.08,82.14,81.98,82.07,83325.0,57.6848,57.727,57.6145,57.6778,83325.0
2016-09-13 15:10:00,82.08,82.29,82.0,82.24,62727.0,57.6848,57.8324,57.6286,57.7973,62727.0
2016-09-13 15:20:00,82.25,82.35,82.21,82.29,66502.0,57.8043,57.8746,57.7762,57.8324,66502.0
2016-09-13 15:30:00,82.3,82.44,82.27,82.43,95339.0,57.8394,57.9378,57.8183,57.9308,95339.0
2016-09-13 15:40:00,82.44,82.44,82.11,82.3,180940.0,57.9378,57.9378,57.7059,57.8394,180940.0
2016-09-13 15:50:00,82.3,82.5,82.19,82.24,336607.0,57.8394,57.98,57.7621,57.7973,336607.0
2016-09-14 09:30:00,81.78,82.48,81.78,81.97,105794.0,57.474,57.9659,57.474,57.6075,105794.0
2016-09-14 09:40:00,81.95,81.97,81.78,81.8,73082.0,57.5934,57.6075,57.474,57.488,73082.0
2016-09-14 09:50:00,81.81,82.04,81.7,82.04,127859.0,57.4951,57.6567,57.4177,57.6567,127859.0
2016-09-14 10:00:00,82.02,82.1,81.85,81.99,58867.0,57.6426,57.6989,57.5232,57.6216,58867.0
2016-09-14 10:10:00,81.99,82.08,81.86,82.0,84483.0,57.6216,57.6848,57.5302,57.6286,84483.0
2016-09-14 10:20:00,82.0,82.34,81.98,82.24,121186.0,57.6286,57.8675,57.6145,57.7973,121186.0
2016-09-14 10:30:00,82.24,82.31,82.15,82.16,94760.0,57.7973,57.8465,57.734,57.741,94760.0
2016-09-14 10:40:00,82.15,82.15,81.98,81.98,62093.0,57.734,57.734,57.6145,57.6145,62093.0
2016-09-14 10:50:00,81.98,82.0,81.76,81.78,112751.0,57.6145,57.6286,57.4599,57.474,112751.0
2016-09-14 11:00:00,81.78,81.9,81.72,81.72,119841.0,57.474,57.5583,57.4318,57.4318,119841.0
2016-09-14 11:10:00,81.72,81.87,81.57,81.76,118516.0,57.4318,57.5372,57.3264,57.4599,118516.0
2016-09-14 11:20:00,81.77,81.84,81.67,81.67,82247.0,57.4669,57.5161,57.3967,57.3967,82247.0
2016-09-14 11:30:00,81.68,81.68,81.51,81.63,96272.0,57.4037,57.4037,57.2842,57.3686,96272.0
2016-09-14 11:40:00,81.63,81.74,81.56,81.59,79931.0,57.3686,57.4459,57.3194,57.3404,79931.0
2016-09-14 11:50:00,81.59,81.67,81.58,81.64,78776.0,57.3404,57.3967,57.3334,57.3756,78776.0
2016-09-14 12:00:00,81.64,81.65,81.48,81.58,117757.0,57.3756,57.3826,57.2631,57.3334,117757.0
2016-09-14 12:10:00,81.57,81.64,81.53,81.55,69435.0,57.3264,57.3756,57.2983,57.3123,69435.0
2016-09-14 12:20:00,81.55,81.65,81.54,81.56,58368.0,57.3123,57.3826,57.3053,57.3194,58368.0
2016-09-14 12:30:00,81.56,81.57,81.46,81.47,89207.0,57.3194,57.3264,57.2491,57.2561,89207.0
2016-09-14 12:40:00,81.46,81.47,81.24,81.29,86705.0,57.2491,57.2561,57.0945,57.1296,86705.0
2016-09-14 12:50:00,81.28,81.34,81.26,81.32,49146.0,57.1226,57.1647,57.1085,57.1507,49146.0
2016-09-14 13:00:00,81.32,81.41,81.29,81.41,51092.0,57.1507,57.2139,57.1296,57.2139,51092.0
2016-09-14 13:10:00,81.41,81.42,81.29,81.39,65858.0,57.2139,57.221,57.1296,57.1999,65858.0
2016-09-14 13:20:00,81.38,81.42,81.27,81.34,54414.0,57.1929,57.221,57.1156,57.1647,54414.0
2016-09-14 13:30:00,81.34,81.38,81.25,81.28,83198.0,57.1647,57.1929,57.1015,57.1226,83198.0
2016-09-14 13:40:00,81.28,81.29,81.14,81.14,61203.0,57.1226,57.1296,57.0242,57.0242,61203.0
2016-09-14 13:50:00,81.14,81.2,81.08,81.09,83678.0,57.0242,57.0664,56.982,56.989,83678.0
2016-09-14 14:00:00,81.09,81.15,80.97,80.98,143127.0,56.989,57.0312,56.9047,56.9117,143127.0
2016-09-14 14:10:00,80.98,81.03,80.81,81.02,80561.0,56.9117,56.9469,56.7923,56.9399,80561.0
2016-09-14 14:20:00,81.01,81.09,80.95,81.08,70352.0,56.9328,56.989,56.8907,56.982,70352.0
2016-09-14 14:30:00,81.07,81.13,81.01,81.07,48118.0,56.975,57.0172,56.9328,56.975,48118.0
2016-09-14 14:40:00,81.08,81.17,80.99,81.01,64319.0,56.982,57.0453,56.9188,56.9328,64319.0
2016-09-14 14:50:00,81.01,81.14,80.99,81.06,60171.0,56.9328,57.0242,56.9188,56.968,60171.0
2016-09-14 15:00:00,81.06,81.08,80.9,80.92,72463.0,56.968,56.982,56.8555,56.8696,72463.0
2016-09-14 15:10:00,80.92,80.97,80.82,80.82,103486.0,56.8696,56.9047,56.7993,56.7993,103486.0
2016-09-14 15:20:00,80.82,80.89,80.71,80.74,124399.0,56.7993,56.8485,56.722,56.7431,124399.0
2016-09-14 15:30:00,80.75,80.87,80.73,80.84,129889.0,56.7501,56.8344,56.736,56.8134,129889.0
2016-09-14 15:40:00,80.84,81.04,80.83,80.97,180182.0,56.8134,56.9539,56.8063,56.9047,180182.0
2016-09-14 15:50:00,80.98,81.0,80.85,80.98,303673.0,56.9117,56.9258,56.8204,56.9117,303673.0
2016-09-15 09:30:00,80.84,81.33,80.69,80.89,100914.0,56.8134,57.1577,56.7079,56.8485,100914.0
2016-09-15 09:40:00,80.98,81.23,80.8,81.11,90100.0,56.9117,57.0874,56.7852,57.0031,90100.0
2016-09-15 09:50:00,81.13,81.25,81.0,81.11,89073.0,57.0172,57.1015,56.9258,57.0031,89073.0
2016-09-15 10:00:00,81.1,81.35,81.04,81.21,150235.0,56.9961,57.1718,56.9539,57.0734,150235.0
2016-09-15 10:10:00,81.22,81.66,81.18,81.59,120503.0,57.0804,57.3896,57.0523,57.3404,120503.0
2016-09-15 10:20:00,81.59,81.61,81.31,81.35,104427.0,57.3404,57.3545,57.1437,57.1718,104427.0
2016-09-15 10:30:00,81.35,81.42,81.21,81.4,82200.0,57.1718,57.221,57.0734,57.2069,82200.0
2016-09-15 10:40:00,81.39,81.41,81.14,81.37,87105.0,57.1999,57.2139,57.0242,57.1858,87105.0
2016-09-15 10:50:00,81.38,81.48,81.08,81.09,279349.0,57.1929,57.2631,56.982,56.989,279349.0
2016-09-15 11:00:00,81.09,81.17,80.91,80.95,218148.0,56.989,57.0453,56.8625,56.8907,218148.0
2016-09-15 11:10:00,80.95,81.02,80.81,80.96,530023.0,56.8907,56.9399,56.7923,56.8977,530023.0
2016-09-15 11:20:00,80.95,81.01,80.88,80.99,132706.0,56.8907,56.9328,56.8415,56.9188,132706.0
2016-09-15 11:30:00,81.0,81.2,81.0,81.14,113863.0,56.9258,57.0664,56.9258,57.0242,113863.0
2016-09-15 11:40:00,81.15,81.17,81.06,81.1,55224.0,57.0312,57.0453,56.968,56.9961,55224.0
2016-09-15 11:50:00,81.11,81.17,81.06,81.09,96497.0,57.0031,57.0453,56.968,56.989,96497.0
2016-09-15 12:00:00,81.08,81.14,80.95,81.11,64295.0,56.982,57.0242,56.8907,57.0031,64295.0
2016-09-15 12:10:00,81.11,81.17,81.0,81.16,46340.0,57.0031,57.0453,56.9258,57.0382,46340.0
2016-09-15 12:20:00,81.15,81.18,81.03,81.06,58602.0,57.0312,57.0523,56.9469,56.968,58602.0
2016-09-15 12:30:00,81.07,81.09,80.93,80.97,79995.0,56.975,56.989,56.8766,56.9047,79995.0
2016-09-15 12:40:00,81.0,81.0,80.9,80.92,46943.0,56.9258,56.9258,56.8555,56.8696,46943.0
2016-09-15 12:50:00,80.92,81.0,80.9,81.0,50045.0,56.8696,56.9258,56.8555,56.9258,50045.0
2016-09-15 13:00:00,81.0,81.1,80.98,81.07,75108.0,56.9258,56.9961,56.9117,56.975,75108.0
2016-09-15 13:10:00,81.07,81.1,80.95,81.09,48786.0,56.975,56.9961,56.8907,56.989,48786.0
2016-09-15 13:20:00,81.09,81.15,81.04,81.05,54889.0,56.989,57.0312,56.9539,56.9609,54889.0
2016-09-15 13:30:00,81.06,81.18,81.02,81.09,59587.0,56.968,57.0523,56.9399,56.989,59587.0
2016-09-15 13:40:00,81.08,81.25,81.08,81.22,104068.0,56.982,57.1015,56.982,57.0804,104068.0
2016-09-15 13:50:00,81.22,81.25,81.18,81.23,74030.0,57.0804,57.1015,57.0523,57.0874,74030.0
2016-09-15 14:00:00,81.24,81.28,81.19,81.26,64599.0,57.0945,57.1226,57.0593,57.1085,64599.0
2016-09-15 14:10:00,81.25,81.27,81.15,81.26,159533.0,57.1015,57.1156,57.0312,57.1085,159533.0
2016-09-15 14:20:00,81.27,81.36,81.2,81.27,95037.0,57.1156,57.1788,57.0664,57.1156,95037.0
2016-09-15 14:30:00,81.27,81.28,81.2,81.24,68130.0,57.1156,57.1226,57.0664,57.0945,68130.0
2016-09-15 14:40:00,81.23,81.25,81.11,81.15,112992.0,57.0874,57.1015,57.0031,57.0312,112992.0
2016-09-15 14:50:00,81.15,81.2,81.13,81.17,88524.0,57.0312,57.0664,57.0172,57.0453,88524.0
2016-09-15 15:00:00,81.17,81.2,81.12,81.13,137625.0,57.0453,57.0664,57.0101,57.0172,137625.0
2016-09-15 15:10:00,81.12,81.14,81.01,81.05,204746.0,57.0101,57.0242,56.9328,56.9609,204746.0
2016-09-15 15:20:00,81.04,81.19,81.01,81.19,73049.0,56.9539,57.0593,56.9328,57.0593,73049.0
2016-09-15 15:30:00,81.18,81.34,81.17,81.34,116343.0,57.0523,57.1647,57.0453,57.1647,116343.0
2016-09-15 15:40:00,81.34,81.39,81.3,81.37,119879.0,57.1647,57.1999,57.1366,57.1858,119879.0
2016-09-15 15:50:00,81.38,81.43,81.29,81.4,403656.0,57.1929,57.228,57.1296,57.2069,403656.0
2016-09-16 09:30:00,80.5,81.0,80.36,80.86,1852279.0,56.5744,56.9258,56.476,56.8274,1852279.0
2016-09-16 09:40:00,80.87,80.98,80.63,80.7,128992.0,56.8344,56.9117,56.6658,56.715,128992.0
2016-09-16 09:50:00,80.7,80.81,80.5,80.72,86506.0,56.715,56.7923,56.5744,56.729,86506.0
2016-09-16 10:00:00,80.69,80.76,80.56,80.67,87250.0,56.7079,56.7571,56.6166,56.6939,87250.0
2016-09-16 10:10:00,80.67,80.93,80.66,80.93,74962.0,56.6939,56.8766,56.6869,56.8766,74962.0
2016-09-16 10:20:00,80.93,81.08,80.92,81.08,99881.0,56.8766,56.982,56.8696,56.982,99881.0
2016-09-16 10:30:00,81.08,81.2,80.99,81.18,70040.0,56.982,57.0664,56.9188,57.0523,70040.0
2016-09-16 10:40:00,81.2,81.45,81.12,81.37,152127.0,57.0664,57.2421,57.0101,57.1858,152127.0
2016-09-16 10:50:00,81.37,81.38,81.25,81.32,79511.0,57.1858,57.1929,57.1015,57.1507,79511.0
2016-09-16 11:00:00,81.32,81.32,81.18,81.2,58373.0,57.1507,57.1507,57.0523,57.0664,58373.0
2016-09-16 11:10:00,81.21,81.39,81.21,81.33,68862.0,57.0734,57.1999,57.0734,57.1577,68862.0
2016-09-16 11:20:00,81.34,81.51,81.32,81.47,92071.0,57.1647,57.2842,57.1507,57.2561,92071.0
2016-09-16 11:30:00,81.48,81.6,81.44,81.54,85275.0,57.2631,57.3475,57.235,57.3053,85275.0
2016-09-16 11:40:00,81.56,81.7,81.53,81.57,63246.0,57.3194,57.4177,57.2983,57.3264,63246.0
2016-09-16 11:50:00,81.58,81.62,81.47,81.54,36434.0,57.3334,57.3615,57.2561,57.3053,36434.0
2016-09-16 12:00:00,81.53,81.57,81.39,81.4,60841.0,57.2983,57.3264,57.1999,57.2069,60841.0
2016-09-16 12:10:00,81.4,81.44,81.31,81.37,138006.0,57.2069,57.235,57.1437,57.1858,138006.0
2016-09-16 12:20:00,81.37,81.43,81.32,81.32,246282.0,57.1858,57.228,57.1507,57.1507,246282.0
2016-09-16 12:30:00,81.33,81.35,81.24,81.25,131364.0,57.1577,57.1718,57.0945,57.1015,131364.0
2016-09-16 12:40:00,81.25,81.3,81.12,81.24,70414.0,57.1015,57.1366,57.0101,57.0945,70414.0
2016-09-16 12:50:00,81.24,81.28,81.17,81.2,34246.0,57.0945,57.1226,57.0453,57.0664,34246.0
2016-09-16 13:00:00,81.18,81.26,81.15,81.2,36093.0,57.0523,57.1085,57.0312,57.0664,36093.0
2016-09-16 13:10:00,81.2,81.26,81.11,81.14,35304.0,57.0664,57.1085,57.0031,57.0242,35304.0
2016-09-16 13:20:00,81.13,81.15,81.02,81.03,66390.0,57.0172,57.0312,56.9399,56.9469,66390.0
2016-09-16 13:30:00,81.03,81.08,80.96,81.03,69976.0,56.9469,56.982,56.8977,56.9469,69976.0
2016-09-16 13:40:00,81.01,81.04,80.87,80.92,64075.0,56.9328,56.9539,56.8344,56.8696,64075.0
2016-09-16 13:50:00,80.93,80.96,80.86,80.93,52199.0,56.8766,56.8977,56.8274,56.8766,52199.0
2016-09-16 14:00:00,80.93,80.96,80.85,80.93,68775.0,56.8766,56.8977,56.8204,56.8766,68775.0
2016-09-16 14:10:00,80.93,81.02,80.92,81.0,66125.0,56.8766,56.9399,56.8696,56.9258,66125.0
2016-09-16 14:20:00,81.0,81.01,80.92,80.97,41984.0,56.9258,56.9328,56.8696,56.9047,41984.0
2016-09-16 14:30:00,80.97,81.03,80.95,81.0,58604.0,56.9047,56.9469,56.8907,56.9258,58604.0
2016-09-16 14:40:00,80.99,81.04,80.94,81.01,55697.0,56.9188,56.9539,56.8836,56.9328,55697.0
2016-09-16 14:50:00,81.0,81.14,81.0,81.11,87047.0,56.9258,57.0242,56.9258,57.0031,87047.0
2016-09-16 15:00:00,81.12,81.23,81.1,81.2,75696.0,57.0101,57.0874,56.9961,57.0664,75696.0
2016-09-16 15:10:00,81.2,81.32,81.19,81.25,86051.0,57.0664,57.1507,57.0593,57.1015,86051.0
2016-09-16 15:20:00,81.26,81.34,81.24,81.3,61920.0,57.1085,57.1647,57.0945,57.1366,61920.0
2016-09-16 15:30:00,81.3,81.41,81.29,81.39,127569.0,57.1366,57.2139,57.1296,57.1999,127569.0
2016-09-16 15:40:00,81.38,81.41,81.32,81.36,134977.0,57.1929,57.2139,57.1507,57.1788,134977.0
2016-09-16 15:50:00,81.42,81.73,81.3,81.35,983465.0,57.221,57.4388,57.1366,57.1718,983465.0
2016-09-19 09:30:00,81.84,81.84,81.28,81.47,106849.0,57.5161,57.5161,57.1226,57.2561,106849.0
2016-09-19 09:40:00,81.45,81.52,81.11,81.2,32958.0,57.2421,57.2912,57.0031,57.0664,32958.0
2016-09-19 09:50:00,81.19,81.29,81.06,81.14,49376.0,57.0593,57.1296,56.968,57.0242,49376.0
2016-09-19 10:00:00,81.15,81.24,81.08,81.17,60587.0,57.0312,57.0945,56.982,57.0453,60587.0
2016-09-19 10:10:00,81.17,81.23,81.11,81.12,51482.0,57.0453,57.0874,57.0031,57.0101,51482.0
2016-09-19 10:20:00,81.14,81.18,81.05,81.06,60040.0,57.0242,57.0523,56.9609,56.968,60040.0
2016-09-19 10:30:00,81.07,81.14,80.93,80.96,54777.0,56.975,57.0242,56.8766,56.8977,54777.0
2016-09-19 10:40:00,80.97,81.07,80.96,81.01,79237.0,56.9047,56.975,56.8977,56.9328,79237.0
2016-09-19 10:50:00,81.02,81.1,80.94,80.99,79453.0,56.9399,56.9961,56.8836,56.9188,79453.0
2016-09-19 11:00:00,80.99,81.02,80.91,81.01,86132.0,56.9188,56.9399,56.8625,56.9328,86132.0
2016-09-19 11:10:00,81.01,81.1,80.9,81.07,68091.0,56.9328,56.9961,56.8555,56.975,68091.0
2016-09-19 11:20:00,81.09,81.16,81.08,81.15,95974.0,56.989,57.0382,56.982,57.0312,95974.0
2016-09-19 11:30:00,81.15,81.2,81.12,81.15,88434.0,57.0312,57.0664,57.0101,57.0312,88434.0
2016-09-19 11:40:00,81.15,81.16,81.04,81.11,46872.0,57.0312,57.0382,56.9539,57.0031,46872.0
2016-09-19 11:50:00,81.13,81.17,81.1,81.15,43449.0,57.0172,57.0453,56.9961,57.0312,43449.0
2016-09-19 12:00:00,81.14,81.14,80.96,80.98,44280.0,57.0242,57.0242,56.8977,56.9117,44280.0
2016-09-19 12:10:00,80.99,81.0,80.68,80.73,52862.0,56.9188,56.9258,56.7009,56.736,52862.0
2016-09-19 12:20:00,80.73,80.84,80.69,80.71,36467.0,56.736,56.8134,56.7079,56.722,36467.0
2016-09-19 12:30:00,80.7,80.77,80.66,80.69,30958.0,56.715,56.7642,56.6869,56.7079,30958.0
2016-09-19 12:40:00,80.69,80.78,80.68,80.74,33973.0,56.7079,56.7712,56.7009,56.7431,33973.0
2016-09-19 12:50:00,80.74,80.77,80.6,80.61,47899.0,56.7431,56.7642,56.6447,56.6517,47899.0
2016-09-19 13:00:00,80.6,80.64,80.54,80.59,47158.0,56.6447,56.6728,56.6025,56.6377,47158.0
2016-09-19 13:10:00,80.59,80.66,80.58,80.64,29615.0,56.6377,56.6869,56.6306,56.6728,29615.0
2016-09-19 13:20:00,80.64,80.65,80.54,80.6,144329.0,56.6728,56.6798,56.6025,56.6447,144329.0
2016-09-19 13:30:00,80.59,80.6,80.44,80.55,115168.0,56.6377,56.6447,56.5322,56.6095,115168.0
2016-09-19 13:40:00,80.55,80.69,80.53,80.66,47806.0,56.6095,56.7079,56.5955,56.6869,47806.0
2016-09-19 13:50:00,80.66,80.77,80.64,80.77,35589.0,56.6869,56.7642,56.6728,56.7642,35589.0
2016-09-19 14:00:00,80.78,80.93,80.71,80.83,75477.0,56.7712,56.8766,56.722,56.8063,75477.0
2016-09-19 14:10:00,80.84,80.93,80.8,80.86,81387.0,56.8134,56.8766,56.7852,56.8274,81387.0
2016-09-19 14:20:00,80.86,80.9,80.81,80.88,37980.0,56.8274,56.8555,56.7923,56.8415,37980.0
2016-09-19 14:30:00,80.88,80.98,80.88,80.95,53535.0,56.8415,56.9117,56.8415,56.8907,53535.0
2016-09-19 14:40:00,80.95,81.03,80.93,80.96,43632.0,56.8907,56.9469,56.8766,56.8977,43632.0
2016-09-19 14:50:00,80.98,80.99,80.92,80.96,34960.0,56.9117,56.9188,56.8696,56.8977,34960.0
2016-09-19 15:00:00,80.96,80.97,80.88,80.9,59969.0,56.8977,56.9047,56.8415,56.8555,59969.0
2016-09-19 15:10:00,80.9,80.92,80.83,80.86,41981.0,56.8555,56.8696,56.8063,56.8274,41981.0
2016-09-19 15:20:00,80.86,80.93,80.77,80.78,59746.0,56.8274,56.8766,56.7642,56.7712,59746.0
2016-09-19 15:30:00,80.78,80.82,80.67,80.8,62540.0,56.7712,56.7993,56.6939,56.7852,62540.0
2016-09-19 15:40:00,80.8,80.92,80.73,80.88,86138.0,56.7852,56.8696,56.736,56.8415,86138.0
2016-09-19 15:50:00,80.9,80.92,80.75,80.8,304363.0,56.8555,56.8696,56.7501,56.7852,304363.0
2016-09-20 09:30:00,80.91,81.29,80.9,80.95,97735.0,56.8625,57.1296,56.8555,56.8907,97735.0
2016-09-20 09:40:00,80.95,81.0,80.77,80.94,59019.0,56.8907,56.9258,56.7642,56.8836,59019.0
2016-09-20 09:50:00,80.93,81.04,80.9,81.02,61076.0,56.8766,56.9539,56.8555,56.9399,61076.0
2016-09-20 10:00:00,81.02,81.09,80.93,80.96,86076.0,56.9399,56.989,56.8766,56.8977,86076.0
2016-09-20 10:10:00,80.96,81.06,80.94,80.97,60226.0,56.8977,56.968,56.8836,56.9047,60226.0
2016-09-20 10:20:00,80.97,81.11,80.9,81.04,40125.0,56.9047,57.0031,56.8555,56.9539,40125.0
2016-09-20 10:30:00,81.03,81.03,80.8,80.83,44181.0,56.9469,56.9469,56.7852,56.8063,44181.0
2016-09-20 10:40:00,80.82,80.97,80.79,80.94,39414.0,56.7993,56.9047,56.7782,56.8836,39414.0
2016-09-20 10:50:00,80.95,80.99,80.85,80.98,24857.0,56.8907,56.9188,56.8204,56.9117,24857.0
2016-09-20 11:00:00,80.98,80.99,80.9,80.96,33213.0,56.9117,56.9188,56.8555,56.8977,33213.0
2016-09-20 11:10:00,80.98,81.0,80.92,80.94,55868.0,56.9117,56.9258,56.8696,56.8836,55868.0
2016-09-20 11:20:00,80.94,80.98,80.85,80.89,24764.0,56.8836,56.9117,56.8204,56.8485,24764.0
2016-09-20 11:30:00,80.89,80.93,80.8,80.88,26203.0,56.8485,56.8766,56.7852,56.8415,26203.0
2016-09-20 11:40:00,80.88,80.94,80.86,80.88,33335.0,56.8415,56.8836,56.8274,56.8415,33335.0
2016-09-20 11:50:00,80.88,80.89,80.69,80.7,78573.0,56.8415,56.8485,56.7079,56.715,78573.0
2016-09-20 12:00:00,80.72,80.79,80.69,80.77,27454.0,56.729,56.7782,56.7079,56.7642,27454.0
2016-09-20 12:10:00,80.77,80.82,80.73,80.78,21958.0,56.7642,56.7993,56.736,56.7712,21958.0
2016-09-20 12:20:00,80.77,80.83,80.75,80.81,22804.0,56.7642,56.8063,56.7501,56.7923,22804.0
2016-09-20 12:30:00,80.8,80.82,80.75,80.8,20334.0,56.7852,56.7993,56.7501,56.7852,20334.0
2016-09-20 12:40:00,80.8,80.82,80.74,80.75,30047.0,56.7852,56.7993,56.7431,56.7501,30047.0
2016-09-20 12:50:00,80.77,80.8,80.63,80.64,27830.0,56.7642,56.7852,56.6658,56.6728,27830.0
2016-09-20 13:00:00,80.63,80.78,80.63,80.73,19803.0,56.6658,56.7712,56.6658,56.736,19803.0
2016-09-20 13:10:00,80.75,80.76,80.69,80.73,27325.0,56.7501,56.7571,56.7079,56.736,27325.0
2016-09-20 13:20:00,80.74,80.77,80.67,80.76,21383.0,56.7431,56.7642,56.6939,56.7571,21383.0
2016-09-20 13:30:00,80.77,80.82,80.72,80.81,38179.0,56.7642,56.7993,56.729,56.7923,38179.0
2016-09-20 13:40:00,80.81,80.84,80.74,80.76,43731.0,56.7923,56.8134,56.7431,56.7571,43731.0
2016-09-20 13:50:00,80.76,80.85,80.7,80.82,68564.0,56.7571,56.8204,56.715,56.7993,68564.0
2016-09-20 14:00:00,80.81,80.88,80.77,80.82,45205.0,56.7923,56.8415,56.7642,56.7993,45205.0
2016-09-20 14:10:00,80.82,80.85,80.74,80.8,29486.0,56.7993,56.8204,56.7431,56.7852,29486.0
2016-09-20 14:20:00,80.79,80.81,80.68,80.72,27974.0,56.7782,56.7923,56.7009,56.729,27974.0
2016-09-20 14:30:00,80.7,80.76,80.69,80.76,44468.0,56.715,56.7571,56.7079,56.7571,44468.0
2016-09-20 14:40:00,80.76,80.76,80.7,80.73,26215.0,56.7571,56.7571,56.715,56.736,26215.0
2016-09-20 14:50:00,80.73,80.82,80.71,80.78,33062.0,56.736,56.7993,56.722,56.7712,33062.0
2016-09-20 15:00:00,80.79,80.81,80.75,80.79,44509.0,56.7782,56.7923,56.7501,56.7782,44509.0
2016-09-20 15:10:00,80.8,80.85,80.77,80.82,39221.0,56.7852,56.8204,56.7642,56.7993,39221.0
2016-09-20 15:20:00,80.81,80.88,80.8,80.85,58728.0,56.7923,56.8415,56.7852,56.8204,58728.0
2016-09-20 15:30:00,80.85,80.85,80.76,80.83,80718.0,56.8204,56.8204,56.7571,56.8063,80718.0
2016-09-20 15:40:00,80.83,80.84,80.74,80.79,62612.0,56.8063,56.8134,56.7431,56.7782,62612.0
2016-09-20 15:50:00,80.81,80.82,80.62,80.63,233403.0,56.7923,56.7993,56.6587,56.6658,233403.0
2016-09-21 09:30:00,80.74,80.98,80.5,80.69,100497.0,56.7431,56.9117,56.5744,56.7079,100497.0
2016-09-21 09:40:00,80.7,80.7,80.43,80.45,74760.0,56.715,56.715,56.5252,56.5393,74760.0
2016-09-21 09:50:00,80.45,80.48,80.29,80.41,155705.0,56.5393,56.5603,56.4268,56.5112,155705.0
2016-09-21 10:00:00,80.39,80.5,80.26,80.32,84038.0,56.4971,56.5744,56.4057,56.4479,84038.0
2016-09-21 10:10:00,80.32,80.37,80.22,80.26,38563.0,56.4479,56.483,56.3776,56.4057,38563.0
2016-09-21 10:20:00,80.26,80.4,80.23,80.23,62444.0,56.4057,56.5041,56.3847,56.3847,62444.0
2016-09-21 10:30:00,80.24,80.39,80.17,80.37,45947.0,56.3917,56.4971,56.3425,56.483,45947.0
2016-09-21 10:40:00,80.36,80.49,80.25,80.46,58061.0,56.476,56.5674,56.3987,56.5463,58061.0
2016-09-21 10:50:00,80.45,80.5,80.41,80.47,85047.0,56.5393,56.5744,56.5112,56.5533,85047.0
2016-09-21 11:00:00,80.48,80.48,80.18,80.24,105564.0,56.5603,56.5603,56.3495,56.3917,105564.0
2016-09-21 11:10:00,80.24,80.24,80.1,80.15,66757.0,56.3917,56.3917,56.2933,56.3284,66757.0
2016-09-21 11:20:00,80.15,80.29,80.12,80.27,52253.0,56.3284,56.4268,56.3073,56.4128,52253.0
2016-09-21 11:30:00,80.27,80.32,80.11,80.12,54690.0,56.4128,56.4479,56.3003,56.3073,54690.0
2016-09-21 11:40:00,80.13,80.17,79.96,80.04,101741.0,56.3144,56.3425,56.1949,56.2511,101741.0
2016-09-21 11:50:00,80.05,80.07,79.87,79.92,83096.0,56.2582,56.2722,56.1316,56.1668,83096.0
2016-09-21 12:00:00,79.92,80.01,79.88,79.94,40369.0,56.1668,56.23,56.1387,56.1808,40369.0
2016-09-21 12:10:00,79.95,79.95,79.71,79.73,54602.0,56.1879,56.1879,56.0192,56.0333,54602.0
2016-09-21 12:20:00,79.75,79.84,79.72,79.79,49233.0,56.0473,56.1106,56.0262,56.0754,49233.0
2016-09-21 12:30:00,79.78,79.82,79.65,79.7,46076.0,56.0684,56.0965,55.977,56.0122,46076.0
2016-09-21 12:40:00,79.7,79.83,79.67,79.83,38293.0,56.0122,56.1035,55.9911,56.1035,38293.0
2016-09-21 12:50:00,79.82,79.93,79.77,79.86,48044.0,56.0965,56.1738,56.0614,56.1246,48044.0
2016-09-21 13:00:00,79.86,79.95,79.85,79.88,27947.0,56.1246,56.1879,56.1176,56.1387,27947.0
2016-09-21 13:10:00,79.87,79.93,79.84,79.86,25463.0,56.1316,56.1738,56.1106,56.1246,25463.0
2016-09-21 13:20:00,79.87,79.92,79.84,79.92,24910.0,56.1316,56.1668,56.1106,56.1668,24910.0
2016-09-21 13:30:00,79.91,79.96,79.88,79.93,40859.0,56.1598,56.1949,56.1387,56.1738,40859.0
2016-09-21 13:40:00,79.92,80.0,79.88,79.95,30852.0,56.1668,56.223,56.1387,56.1879,30852.0
2016-09-21 13:50:00,79.95,79.98,79.81,79.88,73581.0,56.1879,56.209,56.0895,56.1387,73581.0
2016-09-21 14:00:00,79.86,80.09,79.72,80.02,112159.0,56.1246,56.2863,56.0262,56.2371,112159.0
2016-09-21 14:10:00,80.01,80.25,79.96,80.04,176979.0,56.23,56.3987,56.1949,56.2511,176979.0
2016-09-21 14:20:00,80.01,80.04,79.79,79.84,94666.0,56.23,56.2511,56.0754,56.1106,94666.0
2016-09-21 14:30:00,79.85,80.03,79.77,80.01,173184.0,56.1176,56.2441,56.0614,56.23,173184.0
2016-09-21 14:40:00,79.99,80.18,79.98,80.09,60615.0,56.216,56.3495,56.209,56.2863,60615.0
2016-09-21 14:50:00,80.11,80.38,80.08,80.34,62504.0,56.3003,56.4901,56.2792,56.462,62504.0
2016-09-21 15:00:00,80.34,80.48,80.28,80.4,90739.0,56.462,56.5603,56.4198,56.5041,90739.0
2016-09-21 15:10:00,80.4,80.56,80.34,80.51,88612.0,56.5041,56.6166,56.462,56.5814,88612.0
2016-09-21 15:20:00,80.5,80.58,80.43,80.54,143295.0,56.5744,56.6306,56.5252,56.6025,143295.0
2016-09-21 15:30:00,80.55,80.69,80.55,80.59,153075.0,56.6095,56.7079,56.6095,56.6377,153075.0
2016-09-21 15:40:00,80.6,80.79,80.59,80.75,134363.0,56.6447,56.7782,56.6377,56.7501,134363.0
2016-09-21 15:50:00,80.75,80.77,80.54,80.57,464488.0,56.7501,56.7642,56.6025,56.6236,464488.0
2016-09-22 09:30:00,81.24,81.4,80.91,81.39,166210.0,57.0945,57.2069,56.8625,57.1999,166210.0
2016-09-22 09:40:00,81.37,81.42,81.21,81.28,95094.0,57.1858,57.221,57.0734,57.1226,95094.0
2016-09-22 09:50:00,81.28,81.38,81.15,81.34,63998.0,57.1226,57.1929,57.0312,57.1647,63998.0
2016-09-22 10:00:00,81.34,81.39,81.2,81.2,60543.0,57.1647,57.1999,57.0664,57.0664,60543.0
2016-09-22 10:10:00,81.2,81.26,81.1,81.21,144547.0,57.0664,57.1085,56.9961,57.0734,144547.0
2016-09-22 10:20:00,81.2,81.31,81.17,81.27,126824.0,57.0664,57.1437,57.0453,57.1156,126824.0
2016-09-22 10:30:00,81.26,81.38,81.21,81.22,120466.0,57.1085,57.1929,57.0734,57.0804,120466.0
2016-09-22 10:40:00,81.22,81.26,81.14,81.16,104277.0,57.0804,57.1085,57.0242,57.0382,104277.0
2016-09-22 10:50:00,81.17,81.28,81.05,81.23,110411.0,57.0453,57.1226,56.9609,57.0874,110411.0
2016-09-22 11:00:00,81.24,81.43,81.23,81.41,1183867.0,57.0945,57.228,57.0874,57.2139,1183867.0
2016-09-22 11:10:00,81.41,81.45,81.33,81.44,99673.0,57.2139,57.2421,57.1577,57.235,99673.0
2016-09-22 11:20:00,81.44,81.56,81.37,81.56,134538.0,57.235,57.3194,57.1858,57.3194,134538.0
2016-09-22 11:30:00,81.54,81.7,81.51,81.6,82999.0,57.3053,57.4177,57.2842,57.3475,82999.0
2016-09-22 11:40:00,81.58,81.68,81.56,81.6,75719.0,57.3334,57.4037,57.3194,57.3475,75719.0
2016-09-22 11:50:00,81.6,81.66,81.49,81.62,134570.0,57.3475,57.3896,57.2702,57.3615,134570.0
2016-09-22 12:00:00,81.61,81.96,81.61,81.93,221665.0,57.3545,57.6005,57.3545,57.5794,221665.0
2016-09-22 12:10:00,81.92,81.95,81.79,81.89,51417.0,57.5724,57.5934,57.481,57.5513,51417.0
2016-09-22 12:20:00,81.89,81.95,81.82,81.92,26422.0,57.5513,57.5934,57.5021,57.5724,26422.0
2016-09-22 12:30:00,81.91,82.08,81.89,82.03,151023.0,57.5653,57.6848,57.5513,57.6497,151023.0
2016-09-22 12:40:00,82.04,82.17,82.01,82.15,80965.0,57.6567,57.7481,57.6356,57.734,80965.0
2016-09-22 12:50:00,82.16,82.25,82.11,82.24,56425.0,57.741,57.8043,57.7059,57.7973,56425.0
2016-09-22 13:00:00,82.25,82.37,82.2,82.35,85423.0,57.8043,57.8886,57.7691,57.8746,85423.0
2016-09-22 13:10:00,82.35,82.44,82.34,82.41,85420.0,57.8746,57.9378,57.8675,57.9167,85420.0
2016-09-22 13:20:00,82.41,82.46,82.39,82.46,140521.0,57.9167,57.9519,57.9027,57.9519,140521.0
2016-09-22 13:30:00,82.46,82.58,82.44,82.58,93366.0,57.9519,58.0362,57.9378,58.0362,93366.0
2016-09-22 13:40:00,82.57,82.7,82.56,82.64,108181.0,58.0292,58.1205,58.0221,58.0784,108181.0
2016-09-22 13:50:00,82.62,82.67,82.54,82.63,112186.0,58.0643,58.0995,58.0081,58.0713,112186.0
2016-09-22 14:00:00,82.63,82.64,82.51,82.54,65257.0,58.0713,58.0784,57.987,58.0081,65257.0
2016-09-22 14:10:00,82.54,82.63,82.36,82.39,82955.0,58.0081,58.0713,57.8816,57.9027,82955.0
2016-09-22 14:20:00,82.38,82.58,82.38,82.51,225547.0,57.8956,58.0362,57.8956,57.987,225547.0
2016-09-22 14:30:00,82.48,82.58,82.4,82.5,54126.0,57.9659,58.0362,57.9097,57.98,54126.0
2016-09-22 14:40:00,82.5,82.53,82.44,82.48,65389.0,57.98,58.0011,57.9378,57.9659,65389.0
2016-09-22 14:50:00,82.48,82.6,82.41,82.53,114350.0,57.9659,58.0503,57.9167,58.0011,114350.0
2016-09-22 15:00:00,82.53,82.53,82.42,82.44,78158.0,58.0011,58.0011,57.9238,57.9378,78158.0
2016-09-22 15:10:00,82.44,82.54,82.41,82.51,100426.0,57.9378,58.0081,57.9167,57.987,100426.0
2016-09-22 15:20:00,82.5,82.61,82.48,82.54,182387.0,57.98,58.0573,57.9659,58.0081,182387.0
2016-09-22 15:30:00,82.55,82.71,82.54,82.67,174674.0,58.0151,58.1276,58.0081,58.0995,174674.0
2016-09-22 15:40:00,82.67,82.68,82.45,82.49,199659.0,58.0995,58.1065,57.9448,57.973,199659.0
2016-09-22 15:50:00,82.5,82.5,82.36,82.38,312930.0,57.98,57.98,57.8816,57.8956,312930.0
2016-09-23 09:30:00,82.53,82.59,82.2,82.36,126293.0,58.0011,58.0432,57.7691,57.8816,126293.0
2016-09-23 09:40:00,82.35,82.37,82.12,82.33,70628.0,57.8746,57.8886,57.7129,57.8605,70628.0
2016-09-23 09:50:00,82.33,82.37,82.22,82.24,56080.0,57.8605,57.8886,57.7832,57.7973,56080.0
2016-09-23 10:00:00,82.28,82.36,82.21,82.23,45473.0,57.8254,57.8816,57.7762,57.7902,45473.0
2016-09-23 10:10:00,82.23,82.25,82.03,82.22,44763.0,57.7902,57.8043,57.6497,57.7832,44763.0
2016-09-23 10:20:00,82.23,82.38,82.19,82.33,38632.0,57.7902,57.8956,57.7621,57.8605,38632.0
2016-09-23 10:30:00,82.34,82.38,82.25,82.28,41279.0,57.8675,57.8956,57.8043,57.8254,41279.0
2016-09-23 10:40:00,82.29,82.37,82.25,82.34,37844.0,57.8324,57.8886,57.8043,57.8675,37844.0
2016-09-23 10:50:00,82.33,82.33,82.26,82.32,41349.0,57.8605,57.8605,57.8113,57.8535,41349.0
2016-09-23 11:00:00,82.32,82.35,82.26,82.27,61782.0,57.8535,57.8746,57.8113,57.8183,61782.0
2016-09-23 11:10:00,82.27,82.41,82.27,82.32,41573.0,57.8183,57.9167,57.8183,57.8535,41573.0
2016-09-23 11:20:00,82.33,82.42,82.32,82.39,43493.0,57.8605,57.9238,57.8535,57.9027,43493.0
2016-09-23 11:30:00,82.4,82.5,82.36,82.4,68234.0,57.9097,57.98,57.8816,57.9097,68234.0
2016-09-23 11:40:00,82.4,82.49,82.37,82.39,68679.0,57.9097,57.973,57.8886,57.9027,68679.0
2016-09-23 11:50:00,82.39,82.43,82.32,82.37,35129.0,57.9027,57.9308,57.8535,57.8886,35129.0
2016-09-23 12:00:00,82.36,82.42,82.32,82.33,39845.0,57.8816,57.9238,57.8535,57.8605,39845.0
2016-09-23 12:10:00,82.33,82.35,82.29,82.33,39890.0,57.8605,57.8746,57.8324,57.8605,39890.0
2016-09-23 12:20:00,82.33,82.34,82.27,82.3,40132.0,57.8605,57.8675,57.8183,57.8394,40132.0
2016-09-23 12:30:00,82.31,82.41,82.27,82.4,43151.0,57.8465,57.9167,57.8183,57.9097,43151.0
2016-09-23 12:40:00,82.39,82.47,82.38,82.45,21949.0,57.9027,57.9589,57.8956,57.9448,21949.0
2016-09-23 12:50:00,82.46,82.49,82.44,82.44,21316.0,57.9519,57.973,57.9378,57.9378,21316.0
2016-09-23 13:00:00,82.43,82.44,82.37,82.39,24357.0,57.9308,57.9378,57.8886,57.9027,24357.0
2016-09-23 13:10:00,82.38,82.41,82.29,82.33,26539.0,57.8956,57.9167,57.8324,57.8605,26539.0
2016-09-23 13:20:00,82.34,82.36,82.3,82.33,22617.0,57.8675,57.8816,57.8394,57.8605,22617.0
2016-09-23 13:30:00,82.33,82.35,82.27,82.27,22763.0,57.8605,57.8746,57.8183,57.8183,22763.0
2016-09-23 13:40:00,82.28,82.32,82.25,82.27,29597.0,57.8254,57.8535,57.8043,57.8183,29597.0
2016-09-23 13:50:00,82.26,82.37,82.17,82.31,36954.0,57.8113,57.8886,57.7481,57.8465,36954.0
2016-09-23 14:00:00,82.31,82.4,82.29,82.34,30321.0,57.8465,57.9097,57.8324,57.8675,30321.0
2016-09-23 14:10:00,82.33,82.37,82.3,82.36,24296.0,57.8605,57.8886,57.8394,57.8816,24296.0
2016-09-23 14:20:00,82.36,82.36,82.27,82.29,26895.0,57.8816,57.8816,57.8183,57.8324,26895.0
2016-09-23 14:30:00,82.31,82.32,82.22,82.24,38072.0,57.8465,57.8535,57.7832,57.7973,38072.0
2016-09-23 14:40:00,82.23,82.29,82.19,82.27,34208.0,57.7902,57.8324,57.7621,57.8183,34208.0
2016-09-23 14:50:00,82.26,82.36,82.25,82.35,34537.0,57.8113,57.8816,57.8043,57.8746,34537.0
2016-09-23 15:00:00,82.34,82.35,82.25,82.25,43129.0,57.8675,57.8746,57.8043,57.8043,43129.0
2016-09-23 15:10:00,82.25,82.29,82.15,82.18,38926.0,57.8043,57.8324,57.734,57.7551,38926.0
2016-09-23 15:20:00,82.18,82.22,82.13,82.21,46637.0,57.7551,57.7832,57.7199,57.7762,46637.0
2016-09-23 15:30:00,82.21,82.29,82.13,82.19,65738.0,57.7762,57.8324,57.7199,57.7621,65738.0
2016-09-23 15:40:00,82.17,82.18,82.12,82.14,65730.0,57.7481,57.7551,57.7129,57.727,65730.0
2016-09-23 15:50:00,82.12,82.17,82.05,82.05,207480.0,57.7129,57.7481,57.6637,57.6637,207480.0
2016-09-26 09:30:00,81.66,81.9,81.3,81.35,68243.0,57.3896,57.5583,57.1366,57.1718,68243.0
2016-09-26 09:40:00,81.34,81.4,81.24,81.25,41321.0,57.1647,57.2069,57.0945,57.1015,41321.0
2016-09-26 09:50:00,81.26,81.42,81.24,81.42,34626.0,57.1085,57.221,57.0945,57.221,34626.0
2016-09-26 10:00:00,81.41,81.41,81.31,81.36,26714.0,57.2139,57.2139,57.1437,57.1788,26714.0
2016-09-26 10:10:00,81.36,81.42,81.27,81.29,47105.0,57.1788,57.221,57.1156,57.1296,47105.0
2016-09-26 10:20:00,81.3,81.31,81.04,81.07,54754.0,57.1366,57.1437,56.9539,56.975,54754.0
2016-09-26 10:30:00,81.07,81.22,81.07,81.15,32204.0,56.975,57.0804,56.975,57.0312,32204.0
2016-09-26 10:40:00,81.15,81.16,81.03,81.16,40581.0,57.0312,57.0382,56.9469,57.0382,40581.0
2016-09-26 10:50:00,81.18,81.3,81.07,81.07,49021.0,57.0523,57.1366,56.975,56.975,49021.0
2016-09-26 11:00:00,81.07,81.11,81.0,81.07,26060.0,56.975,57.0031,56.9258,56.975,26060.0
2016-09-26 11:10:00,81.07,81.15,81.0,81.04,21703.0,56.975,57.0312,56.9258,56.9539,21703.0
2016-09-26 11:20:00,81.05,81.17,81.04,81.09,31434.0,56.9609,57.0453,56.9539,56.989,31434.0
2016-09-26 11:30:00,81.09,81.13,81.01,81.09,43345.0,56.989,57.0172,56.9328,56.989,43345.0
2016-09-26 11:40:00,81.09,81.1,80.95,80.97,44511.0,56.989,56.9961,56.8907,56.9047,44511.0
2016-09-26 11:50:00,80.97,80.99,80.88,80.9,45364.0,56.9047,56.9188,56.8415,56.8555,45364.0
2016-09-26 12:00:00,80.91,81.01,80.86,80.99,32655.0,56.8625,56.9328,56.8274,56.9188,32655.0
2016-09-26 12:10:00,80.98,81.1,80.96,81.01,38370.0,56.9117,56.9961,56.8977,56.9328,38370.0
2016-09-26 12:20:00,81.01,81.01,80.88,80.88,31618.0,56.9328,56.9328,56.8415,56.8415,31618.0
2016-09-26 12:30:00,80.88,80.97,80.86,80.91,40435.0,56.8415,56.9047,56.8274,56.8625,40435.0
2016-09-26 12:40:00,80.89,80.99,80.83,80.97,32681.0,56.8485,56.9188,56.8063,56.9047,32681.0
2016-09-26 12:50:00,80.97,81.01,80.92,80.92,37708.0,56.9047,56.9328,56.8696,56.8696,37708.0
2016-09-26 13:00:00,80.93,80.97,80.87,80.88,35903.0,56.8766,56.9047,56.8344,56.8415,35903.0
2016-09-26 13:10:00,80.88,80.89,80.78,80.82,42558.0,56.8415,56.8485,56.7712,56.7993,42558.0
2016-09-26 13:20:00,80.81,80.83,80.63,80.64,42888.0,56.7923,56.8063,56.6658,56.6728,42888.0
2016-09-26 13:30:00,80.64,80.68,80.59,80.61,59143.0,56.6728,56.7009,56.6377,56.6517,59143.0
2016-09-26 13:40:00,80.62,80.66,80.56,80.61,32531.0,56.6587,56.6869,56.6166,56.6517,32531.0
2016-09-26 13:50:00,80.61,80.71,80.58,80.59,36247.0,56.6517,56.722,56.6306,56.6377,36247.0
2016-09-26 14:00:00,80.6,80.69,80.59,80.69,38571.0,56.6447,56.7079,56.6377,56.7079,38571.0
2016-09-26 14:10:00,80.69,80.77,80.62,80.75,45672.0,56.7079,56.7642,56.6587,56.7501,45672.0
2016-09-26 14:20:00,80.74,80.74,80.65,80.69,46305.0,56.7431,56.7431,56.6798,56.7079,46305.0
2016-09-26 14:30:00,80.69,80.83,80.66,80.67,45912.0,56.7079,56.8063,56.6869,56.6939,45912.0
2016-09-26 14:40:00,80.67,80.76,80.67,80.72,35986.0,56.6939,56.7571,56.6939,56.729,35986.0
2016-09-26 14:50:00,80.73,80.74,80.66,80.67,42836.0,56.736,56.7431,56.6869,56.6939,42836.0
2016-09-26 15:00:00,80.66,80.76,80.61,80.71,56816.0,56.6869,56.7571,56.6517,56.722,56816.0
2016-09-26 15:10:00,80.71,80.75,80.66,80.67,61685.0,56.722,56.7501,56.6869,56.6939,61685.0
2016-09-26 15:20:00,80.67,80.78,80.64,80.74,64230.0,56.6939,56.7712,56.6728,56.7431,64230.0
2016-09-26 15:30:00,80.74,80.79,80.63,80.66,100948.0,56.7431,56.7782,56.6658,56.6869,100948.0
2016-09-26 15:40:00,80.66,80.71,80.59,80.69,111064.0,56.6869,56.722,56.6377,56.7079,111064.0
2016-09-26 15:50:00,80.7,80.7,80.6,80.67,188670.0,56.715,56.715,56.6447,56.6939,188670.0
2016-09-27 09:30:00,80.77,81.0,80.68,80.7,76345.0,56.7642,56.9258,56.7009,56.715,76345.0
2016-09-27 09:40:00,80.68,80.83,80.59,80.65,56056.0,56.7009,56.8063,56.6377,56.6798,56056.0
2016-09-27 09:50:00,80.65,80.75,80.6,80.74,58098.0,56.6798,56.7501,56.6447,56.7431,58098.0
2016-09-27 10:00:00,80.73,80.94,80.71,80.75,92392.0,56.736,56.8836,56.722,56.7501,92392.0
2016-09-27 10:10:00,80.75,80.77,80.57,80.58,56564.0,56.7501,56.7642,56.6236,56.6306,56564.0
2016-09-27 10:20:00,80.59,80.81,80.54,80.8,45149.0,56.6377,56.7923,56.6025,56.7852,45149.0
2016-09-27 10:30:00,80.82,80.94,80.71,80.89,63357.0,56.7993,56.8836,56.722,56.8485,63357.0
2016-09-27 10:40:00,80.89,80.98,80.85,80.85,26893.0,56.8485,56.9117,56.8204,56.8204,26893.0
2016-09-27 10:50:00,80.84,80.9,80.71,80.75,24874.0,56.8134,56.8555,56.722,56.7501,24874.0
2016-09-27 11:00:00,80.74,80.92,80.74,80.9,52255.0,56.7431,56.8696,56.7431,56.8555,52255.0
2016-09-27 11:10:00,80.9,80.97,80.89,80.94,23111.0,56.8555,56.9047,56.8485,56.8836,23111.0
2016-09-27 11:20:00,80.93,81.11,80.93,81.09,35686.0,56.8766,57.0031,56.8766,56.989,35686.0
2016-09-27 11:30:00,81.09,81.14,81.06,81.13,21494.0,56.989,57.0242,56.968,57.0172,21494.0
2016-09-27 11:40:00,81.13,81.18,81.04,81.04,34939.0,57.0172,57.0523,56.9539,56.9539,34939.0
2016-09-27 11:50:00,81.03,81.19,81.02,81.18,27211.0,56.9469,57.0593,56.9399,57.0523,27211.0
2016-09-27 12:00:00,81.17,81.26,81.14,81.23,41356.0,57.0453,57.1085,57.0242,57.0874,41356.0
2016-09-27 12:10:00,81.23,81.28,81.23,81.28,32696.0,57.0874,57.1226,57.0874,57.1226,32696.0
2016-09-27 12:20:00,81.29,81.51,81.28,81.35,44548.0,57.1296,57.2842,57.1226,57.1718,44548.0
2016-09-27 12:30:00,81.36,81.4,81.28,81.34,21379.0,57.1788,57.2069,57.1226,57.1647,21379.0
2016-09-27 12:40:00,81.33,81.35,81.26,81.26,17375.0,57.1577,57.1718,57.1085,57.1085,17375.0
2016-09-27 12:50:00,81.24,81.28,81.21,81.24,17006.0,57.0945,57.1226,57.0734,57.0945,17006.0
2016-09-27 13:00:00,81.25,81.29,81.14,81.18,25917.0,57.1015,57.1296,57.0242,57.0523,25917.0
2016-09-27 13:10:00,81.19,81.31,81.19,81.31,26774.0,57.0593,57.1437,57.0593,57.1437,26774.0
2016-09-27 13:20:00,81.3,81.37,81.3,81.36,48127.0,57.1366,57.1858,57.1366,57.1788,48127.0
2016-09-27 13:30:00,81.36,81.44,81.28,81.35,39078.0,57.1788,57.235,57.1226,57.1718,39078.0
2016-09-27 13:40:00,81.33,81.36,81.26,81.3,26221.0,57.1577,57.1788,57.1085,57.1366,26221.0
2016-09-27 13:50:00,81.31,81.38,81.24,81.31,33988.0,57.1437,57.1929,57.0945,57.1437,33988.0
2016-09-27 14:00:00,81.31,81.36,81.27,81.29,21431.0,57.1437,57.1788,57.1156,57.1296,21431.0
2016-09-27 14:10:00,81.28,81.35,81.28,81.33,24600.0,57.1226,57.1718,57.1226,57.1577,24600.0
2016-09-27 14:20:00,81.33,81.33,81.26,81.31,23895.0,57.1577,57.1577,57.1085,57.1437,23895.0
2016-09-27 14:30:00,81.29,81.34,81.25,81.3,34444.0,57.1296,57.1647,57.1015,57.1366,34444.0
2016-09-27 14:40:00,81.29,81.34,81.27,81.31,39595.0,57.1296,57.1647,57.1156,57.1437,39595.0
2016-09-27 14:50:00,81.31,81.32,81.22,81.23,52127.0,57.1437,57.1507,57.0804,57.0874,52127.0
2016-09-27 15:00:00,81.23,81.27,81.2,81.23,51546.0,57.0874,57.1156,57.0664,57.0874,51546.0
2016-09-27 15:10:00,81.24,81.25,81.14,81.15,37663.0,57.0945,57.1015,57.0242,57.0312,37663.0
2016-09-27 15:20:00,81.15,81.15,81.05,81.07,56425.0,57.0312,57.0312,56.9609,56.975,56425.0
2016-09-27 15:30:00,81.06,81.12,81.01,81.11,89750.0,56.968,57.0101,56.9328,57.0031,89750.0
2016-09-27 15:40:00,81.12,81.15,80.95,80.96,218881.0,57.0101,57.0312,56.8907,56.8977,218881.0
2016-09-27 15:50:00,80.95,81.04,80.91,80.98,437615.0,56.8907,56.9539,56.8625,56.9117,437615.0
2016-09-28 09:30:00,81.18,81.47,80.97,81.09,49179.0,57.0523,57.2561,56.9047,56.989,49179.0
2016-09-28 09:40:00,81.06,81.2,81.01,81.07,41957.0,56.968,57.0664,56.9328,56.975,41957.0
2016-09-28 09:50:00,81.1,81.11,80.81,80.89,51367.0,56.9961,57.0031,56.7923,56.8485,51367.0
2016-09-28 10:00:00,80.88,80.98,80.84,80.88,64999.0,56.8415,56.9117,56.8134,56.8415,64999.0
2016-09-28 10:10:00,80.87,80.9,80.6,80.64,54033.0,56.8344,56.8555,56.6447,56.6728,54033.0
2016-09-28 10:20:00,80.66,80.78,80.61,80.73,30423.0,56.6869,56.7712,56.6517,56.736,30423.0
2016-09-28 10:30:00,80.73,80.84,80.66,80.83,40943.0,56.736,56.8134,56.6869,56.8063,40943.0
2016-09-28 10:40:00,80.82,80.96,80.82,80.95,38198.0,56.7993,56.8977,56.7993,56.8907,38198.0
2016-09-28 10:50:00,80.95,80.96,80.82,80.82,39549.0,56.8907,56.8977,56.7993,56.7993,39549.0
2016-09-28 11:00:00,80.83,80.97,80.77,80.95,67860.0,56.8063,56.9047,56.7642,56.8907,67860.0
2016-09-28 11:10:00,80.95,80.99,80.89,80.96,45357.0,56.8907,56.9188,56.8485,56.8977,45357.0
2016-09-28 11:20:00,80.96,80.96,80.88,80.93,35749.0,56.8977,56.8977,56.8415,56.8766,35749.0
2016-09-28 11:30:00,80.92,80.97,80.87,80.88,39758.0,56.8696,56.9047,56.8344,56.8415,39758.0
2016-09-28 11:40:00,80.89,80.94,80.81,80.84,49928.0,56.8485,56.8836,56.7923,56.8134,49928.0
2016-09-28 11:50:00,80.83,80.91,80.8,80.91,35784.0,56.8063,56.8625,56.7852,56.8625,35784.0
2016-09-28 12:00:00,80.91,80.92,80.8,80.86,40764.0,56.8625,56.8696,56.7852,56.8274,40764.0
2016-09-28 12:10:00,80.86,80.9,80.83,80.88,40324.0,56.8274,56.8555,56.8063,56.8415,40324.0
2016-09-28 12:20:00,80.87,80.9,80.78,80.86,30551.0,56.8344,56.8555,56.7712,56.8274,30551.0
2016-09-28 12:30:00,80.86,80.89,80.8,80.87,37408.0,56.8274,56.8485,56.7852,56.8344,37408.0
2016-09-28 12:40:00,80.87,80.94,80.85,80.88,31931.0,56.8344,56.8836,56.8204,56.8415,31931.0
2016-09-28 12:50:00,80.88,80.9,80.71,80.72,67356.0,56.8415,56.8555,56.722,56.729,67356.0
2016-09-28 13:00:00,80.7,80.73,80.2,80.46,200580.0,56.715,56.736,56.3636,56.5463,200580.0
2016-09-28 13:10:00,80.45,80.58,80.43,80.46,106412.0,56.5393,56.6306,56.5252,56.5463,106412.0
2016-09-28 13:20:00,80.46,80.51,80.43,80.46,56226.0,56.5463,56.5814,56.5252,56.5463,56226.0
2016-09-28 13:30:00,80.46,80.52,80.41,80.44,67078.0,56.5463,56.5885,56.5112,56.5322,67078.0
2016-09-28 13:40:00,80.43,80.45,80.3,80.3,46075.0,56.5252,56.5393,56.4338,56.4338,46075.0
2016-09-28 13:50:00,80.31,80.34,80.28,80.31,42801.0,56.4409,56.462,56.4198,56.4409,42801.0
2016-09-28 14:00:00,80.31,80.32,80.15,80.15,67472.0,56.4409,56.4479,56.3284,56.3284,67472.0
2016-09-28 14:10:00,80.16,80.5,80.15,80.5,51894.0,56.3355,56.5744,56.3284,56.5744,51894.0
2016-09-28 14:20:00,80.49,80.59,80.43,80.5,36770.0,56.5674,56.6377,56.5252,56.5744,36770.0
2016-09-28 14:30:00,80.51,80.55,80.46,80.5,50476.0,56.5814,56.6095,56.5463,56.5744,50476.0
2016-09-28 14:40:00,80.51,80.55,80.39,80.48,105914.0,56.5814,56.6095,56.4971,56.5603,105914.0
2016-09-28 14:50:00,80.47,80.49,80.42,80.45,70965.0,56.5533,56.5674,56.5182,56.5393,70965.0
2016-09-28 15:00:00,80.44,80.46,80.34,80.4,46803.0,56.5322,56.5463,56.462,56.5041,46803.0
2016-09-28 15:10:00,80.41,80.43,80.36,80.38,35566.0,56.5112,56.5252,56.476,56.4901,35566.0
2016-09-28 15:20:00,80.39,80.45,80.33,80.34,46360.0,56.4971,56.5393,56.4549,56.462,46360.0
2016-09-28 15:30:00,80.35,80.42,80.31,80.41,67212.0,56.469,56.5182,56.4409,56.5112,67212.0
2016-09-28 15:40:00,80.41,80.58,80.4,80.57,66957.0,56.5112,56.6306,56.5041,56.6236,66957.0
2016-09-28 15:50:00,80.57,80.71,80.54,80.66,212081.0,56.6236,56.722,56.6025,56.6869,212081.0
2016-09-29 09:30:00,80.4,80.71,80.19,80.24,51595.0,56.5041,56.722,56.3565,56.3917,51595.0
2016-09-29 09:40:00,80.25,80.5,80.21,80.44,43188.0,56.3987,56.5744,56.3706,56.5322,43188.0
2016-09-29 09:50:00,80.44,80.49,80.02,80.02,64395.0,56.5322,56.5674,56.2371,56.2371,64395.0
2016-09-29 10:00:00,80.02,80.11,79.91,79.91,116279.0,56.2371,56.3003,56.1598,56.1598,116279.0
2016-09-29 10:10:00,79.91,80.08,79.88,80.08,98144.0,56.1598,56.2792,56.1387,56.2792,98144.0
2016-09-29 10:20:00,80.08,80.08,79.95,79.97,42256.0,56.2792,56.2792,56.1879,56.2019,42256.0
2016-09-29 10:30:00,79.97,79.97,79.89,79.93,73164.0,56.2019,56.2019,56.1457,56.1738,73164.0
2016-09-29 10:40:00,79.92,79.93,79.72,79.72,66728.0,56.1668,56.1738,56.0262,56.0262,66728.0
2016-09-29 10:50:00,79.72,79.82,79.66,79.72,83611.0,56.0262,56.0965,55.9841,56.0262,83611.0
2016-09-29 11:00:00,79.72,79.73,79.64,79.72,68077.0,56.0262,56.0333,55.97,56.0262,68077.0
2016-09-29 11:10:00,79.72,79.72,79.51,79.51,126650.0,56.0262,56.0262,55.8786,55.8786,126650.0
2016-09-29 11:20:00,79.51,79.73,79.5,79.72,60273.0,55.8786,56.0333,55.8716,56.0262,60273.0
2016-09-29 11:30:00,79.74,79.81,79.72,79.74,64127.0,56.0403,56.0895,56.0262,56.0403,64127.0
2016-09-29 11:40:00,79.73,79.88,79.73,79.88,49063.0,56.0333,56.1387,56.0333,56.1387,49063.0
2016-09-29 11:50:00,79.87,79.96,79.86,79.93,88320.0,56.1316,56.1949,56.1246,56.1738,88320.0
2016-09-29 12:00:00,79.93,79.96,79.8,79.94,77232.0,56.1738,56.1949,56.0825,56.1808,77232.0
2016-09-29 12:10:00,79.94,79.96,79.84,79.86,65349.0,56.1808,56.1949,56.1106,56.1246,65349.0
2016-09-29 12:20:00,79.86,79.92,79.81,79.84,49711.0,56.1246,56.1668,56.0895,56.1106,49711.0
2016-09-29 12:30:00,79.84,79.86,79.71,79.73,33249.0,56.1106,56.1246,56.0192,56.0333,33249.0
2016-09-29 12:40:00,79.71,79.71,79.49,79.5,60682.0,56.0192,56.0192,55.8646,55.8716,60682.0
2016-09-29 12:50:00,79.48,79.5,79.27,79.32,64577.0,55.8576,55.8716,55.71,55.7451,64577.0
2016-09-29 13:00:00,79.3,79.39,79.17,79.37,45750.0,55.7311,55.7943,55.6397,55.7803,45750.0
2016-09-29 13:10:00,79.38,79.47,79.16,79.18,65189.0,55.7873,55.8505,55.6327,55.6467,65189.0
2016-09-29 13:20:00,79.17,79.33,79.11,79.27,49093.0,55.6397,55.7521,55.5975,55.71,49093.0
2016-09-29 13:30:00,79.27,79.33,79.2,79.23,39124.0,55.71,55.7521,55.6608,55.6819,39124.0
2016-09-29 13:40:00,79.23,79.25,79.12,79.15,62992.0,55.6819,55.6959,55.6046,55.6256,62992.0
2016-09-29 13:50:00,79.15,79.17,78.9,79.05,103971.0,55.6256,55.6397,55.4499,55.5554,103971.0
2016-09-29 14:00:00,79.04,79.24,79.01,79.21,75860.0,55.5483,55.6889,55.5273,55.6678,75860.0
2016-09-29 14:10:00,79.2,79.27,79.1,79.24,41083.0,55.6608,55.71,55.5905,55.6889,41083.0
2016-09-29 14:20:00,79.25,79.43,79.23,79.4,50405.0,55.6959,55.8224,55.6819,55.8013,50405.0
2016-09-29 14:30:00,79.41,79.62,79.4,79.52,86213.0,55.8084,55.956,55.8013,55.8857,86213.0
2016-09-29 14:40:00,79.54,79.56,79.42,79.48,77403.0,55.8997,55.9138,55.8154,55.8576,77403.0
2016-09-29 14:50:00,79.48,79.53,79.36,79.43,78275.0,55.8576,55.8927,55.7732,55.8224,78275.0
2016-09-29 15:00:00,79.42,79.46,79.33,79.4,55635.0,55.8154,55.8435,55.7521,55.8013,55635.0
2016-09-29 15:10:00,79.38,79.42,79.29,79.29,51522.0,55.7873,55.8154,55.724,55.724,51522.0
2016-09-29 15:20:00,79.28,79.33,79.1,79.33,95567.0,55.717,55.7521,55.5905,55.7521,95567.0
2016-09-29 15:30:00,79.32,79.41,79.25,79.37,121755.0,55.7451,55.8084,55.6959,55.7803,121755.0
2016-09-29 15:40:00,79.36,79.39,79.22,79.25,158598.0,55.7732,55.7943,55.6748,55.6959,158598.0
2016-09-29 15:50:00,79.26,79.31,79.2,79.21,334965.0,55.7029,55.7381,55.6608,55.6678,334965.0
2016-09-30 09:30:00,79.59,79.6,79.12,79.35,89166.0,55.9349,55.9419,55.6046,55.7662,89166.0
2016-09-30 09:40:00,79.38,79.43,79.18,79.27,64015.0,55.7873,55.8224,55.6467,55.71,64015.0
2016-09-30 09:50:00,79.29,79.37,79.02,79.37,66898.0,55.724,55.7803,55.5343,55.7803,66898.0
2016-09-30 10:00:00,79.38,79.47,79.2,79.43,57179.0,55.7873,55.8505,55.6608,55.8224,57179.0
2016-09-30 10:10:00,79.44,79.57,79.41,79.48,52149.0,55.8294,55.9208,55.8084,55.8576,52149.0
2016-09-30 10:20:00,79.47,79.69,79.46,79.68,52701.0,55.8505,56.0051,55.8435,55.9981,52701.0
2016-09-30 10:30:00,79.68,79.8,79.67,79.71,34557.0,55.9981,56.0825,55.9911,56.0192,34557.0
2016-09-30 10:40:00,79.69,79.75,79.41,79.41,37613.0,56.0051,56.0473,55.8084,55.8084,37613.0
2016-09-30 10:50:00,79.43,79.53,79.37,79.52,63603.0,55.8224,55.8927,55.7803,55.8857,63603.0
2016-09-30 11:00:00,79.52,79.81,79.44,79.8,55047.0,55.8857,56.0895,55.8294,56.0825,55047.0
2016-09-30 11:10:00,79.81,80.06,79.81,79.91,76752.0,56.0895,56.2652,56.0895,56.1598,76752.0
2016-09-30 11:20:00,79.93,80.01,79.9,79.97,50759.0,56.1738,56.23,56.1527,56.2019,50759.0
2016-09-30 11:30:00,79.97,79.98,79.81,79.81,45880.0,56.2019,56.209,56.0895,56.0895,45880.0
2016-09-30 11:40:00,79.82,79.9,79.8,79.86,37922.0,56.0965,56.1527,56.0825,56.1246,37922.0
2016-09-30 11:50:00,79.86,79.99,79.8,79.99,47827.0,56.1246,56.216,56.0825,56.216,47827.0
2016-09-30 12:00:00,79.99,80.04,79.94,79.99,78873.0,56.216,56.2511,56.1808,56.216,78873.0
2016-09-30 12:10:00,79.99,80.01,79.9,79.92,30936.0,56.216,56.23,56.1527,56.1668,30936.0
2016-09-30 12:20:00,79.92,80.12,79.89,80.09,46415.0,56.1668,56.3073,56.1457,56.2863,46415.0
2016-09-30 12:30:00,80.1,80.13,79.99,80.07,28340.0,56.2933,56.3144,56.216,56.2722,28340.0
2016-09-30 12:40:00,80.08,80.19,80.02,80.19,38760.0,56.2792,56.3565,56.2371,56.3565,38760.0
2016-09-30 12:50:00,80.18,80.19,80.11,80.11,39836.0,56.3495,56.3565,56.3003,56.3003,39836.0
2016-09-30 13:00:00,80.1,80.18,80.06,80.14,31838.0,56.2933,56.3495,56.2652,56.3214,31838.0
2016-09-30 13:10:00,80.14,80.22,80.12,80.18,60673.0,56.3214,56.3776,56.3073,56.3495,60673.0
2016-09-30 13:20:00,80.19,80.21,80.1,80.14,39468.0,56.3565,56.3706,56.2933,56.3214,39468.0
2016-09-30 13:30:00,80.14,80.2,80.12,80.18,31486.0,56.3214,56.3636,56.3073,56.3495,31486.0
2016-09-30 13:40:00,80.17,80.22,80.16,80.2,36243.0,56.3425,56.3776,56.3355,56.3636,36243.0
2016-09-30 13:50:00,80.2,80.27,80.18,80.26,33677.0,56.3636,56.4128,56.3495,56.4057,33677.0
2016-09-30 14:00:00,80.26,80.31,80.23,80.25,42830.0,56.4057,56.4409,56.3847,56.3987,42830.0
2016-09-30 14:10:00,80.24,80.35,80.24,80.32,58669.0,56.3917,56.469,56.3917,56.4479,58669.0
2016-09-30 14:20:00,80.31,80.35,80.26,80.3,37891.0,56.4409,56.469,56.4057,56.4338,37891.0
2016-09-30 14:30:00,80.3,80.39,80.3,80.38,46255.0,56.4338,56.4971,56.4338,56.4901,46255.0
2016-09-30 14:40:00,80.39,80.49,80.38,80.48,78425.0,56.4971,56.5674,56.4901,56.5603,78425.0
2016-09-30 14:50:00,80.48,80.5,80.42,80.46,53150.0,56.5603,56.5744,56.5182,56.5463,53150.0
2016-09-30 15:00:00,80.47,80.6,80.46,80.6,89434.0,56.5533,56.6447,56.5463,56.6447,89434.0
2016-09-30 15:10:00,80.6,80.74,80.59,80.72,150101.0,56.6447,56.7431,56.6377,56.729,150101.0
2016-09-30 15:20:00,80.72,80.87,80.7,80.8,165784.0,56.729,56.8344,56.715,56.7852,165784.0
2016-09-30 15:30:00,80.79,80.88,80.76,80.82,151268.0,56.7782,56.8415,56.7571,56.7993,151268.0
2016-09-30 15:40:00,80.82,80.92,80.77,80.78,207645.0,56.7993,56.8696,56.7642,56.7712,207645.0
2016-09-30 15:50:00,80.79,80.86,80.58,80.62,472535.0,56.7782,56.8274,56.6306,56.6587,472535.0
2016-10-03 09:30:00,80.27,80.69,80.27,80.65,73893.0,56.4128,56.7079,56.4128,56.6798,73893.0
2016-10-03 09:40:00,80.62,80.65,80.46,80.61,37405.0,56.6587,56.6798,56.5463,56.6517,37405.0
2016-10-03 09:50:00,80.59,80.66,80.45,80.47,32940.0,56.6377,56.6869,56.5393,56.5533,32940.0
2016-10-03 10:00:00,80.45,80.66,80.45,80.59,43855.0,56.5393,56.6869,56.5393,56.6377,43855.0
2016-10-03 10:10:00,80.58,80.63,80.48,80.59,80316.0,56.6306,56.6658,56.5603,56.6377,80316.0
2016-10-03 10:20:00,80.58,80.64,80.52,80.55,63652.0,56.6306,56.6728,56.5885,56.6095,63652.0
2016-10-03 10:30:00,80.54,80.6,80.43,80.44,48566.0,56.6025,56.6447,56.5252,56.5322,48566.0
2016-10-03 10:40:00,80.44,80.44,80.35,80.41,41779.0,56.5322,56.5322,56.469,56.5112,41779.0
2016-10-03 10:50:00,80.43,80.49,80.4,80.43,31105.0,56.5252,56.5674,56.5041,56.5252,31105.0
2016-10-03 11:00:00,80.43,80.6,80.39,80.59,72168.0,56.5252,56.6447,56.4971,56.6377,72168.0
2016-10-03 11:10:00,80.58,80.58,80.51,80.52,59604.0,56.6306,56.6306,56.5814,56.5885,59604.0
2016-10-03 11:20:00,80.53,80.57,80.48,80.52,45636.0,56.5955,56.6236,56.5603,56.5885,45636.0
2016-10-03 11:30:00,80.51,80.56,80.44,80.49,32960.0,56.5814,56.6166,56.5322,56.5674,32960.0
2016-10-03 11:40:00,80.48,80.49,80.33,80.33,21107.0,56.5603,56.5674,56.4549,56.4549,21107.0
2016-10-03 11:50:00,80.32,80.32,80.21,80.28,28862.0,56.4479,56.4479,56.3706,56.4198,28862.0
2016-10-03 12:00:00,80.26,80.27,80.18,80.18,27279.0,56.4057,56.4128,56.3495,56.3495,27279.0
2016-10-03 12:10:00,80.18,80.19,80.08,80.15,31575.0,56.3495,56.3565,56.2792,56.3284,31575.0
2016-10-03 12:20:00,80.15,80.15,80.02,80.06,31083.0,56.3284,56.3284,56.2371,56.2652,31083.0
2016-10-03 12:30:00,80.06,80.13,80.03,80.09,39084.0,56.2652,56.3144,56.2441,56.2863,39084.0
2016-10-03 12:40:00,80.09,80.21,80.09,80.17,49104.0,56.2863,56.3706,56.2863,56.3425,49104.0
2016-10-03 12:50:00,80.17,80.27,80.17,80.25,32360.0,56.3425,56.4128,56.3425,56.3987,32360.0
2016-10-03 13:00:00,80.26,80.26,80.1,80.16,38979.0,56.4057,56.4057,56.2933,56.3355,38979.0
2016-10-03 13:10:00,80.16,80.21,80.09,80.16,52409.0,56.3355,56.3706,56.2863,56.3355,52409.0
2016-10-03 13:20:00,80.17,80.24,80.14,80.23,29243.0,56.3425,56.3917,56.3214,56.3847,29243.0
2016-10-03 13:30:00,80.23,80.28,80.17,80.22,39450.0,56.3847,56.4198,56.3425,56.3776,39450.0
2016-10-03 13:40:00,80.23,80.32,80.19,80.31,28730.0,56.3847,56.4479,56.3565,56.4409,28730.0
2016-10-03 13:50:00,80.31,80.4,80.29,80.39,25003.0,56.4409,56.5041,56.4268,56.4971,25003.0
2016-10-03 14:00:00,80.39,80.44,80.32,80.32,23198.0,56.4971,56.5322,56.4479,56.4479,23198.0
2016-10-03 14:10:00,80.33,80.36,80.31,80.33,36059.0,56.4549,56.476,56.4409,56.4549,36059.0
2016-10-03 14:20:00,80.32,80.5,80.32,80.45,30946.0,56.4479,56.5744,56.4479,56.5393,30946.0
2016-10-03 14:30:00,80.44,80.45,80.33,80.35,23619.0,56.5322,56.5393,56.4549,56.469,23619.0
2016-10-03 14:40:00,80.35,80.4,80.33,80.34,34825.0,56.469,56.5041,56.4549,56.462,34825.0
2016-10-03 14:50:00,80.34,80.44,80.34,80.44,26520.0,56.462,56.5322,56.462,56.5322,26520.0
2016-10-03 15:00:00,80.45,80.45,80.34,80.35,26225.0,56.5393,56.5393,56.462,56.469,26225.0
2016-10-03 15:10:00,80.34,80.47,80.34,80.46,52827.0,56.462,56.5533,56.462,56.5463,52827.0
2016-10-03 15:20:00,80.47,80.54,80.44,80.53,99384.0,56.5533,56.6025,56.5322,56.5955,99384.0
2016-10-03 15:30:00,80.54,80.54,80.41,80.42,60299.0,56.6025,56.6025,56.5112,56.5182,60299.0
2016-10-03 15:40:00,80.41,80.54,80.4,80.43,70878.0,56.5112,56.6025,56.5041,56.5252,70878.0
2016-10-03 15:50:00,80.42,80.44,80.36,80.39,138958.0,56.5182,56.5322,56.476,56.4971,138958.0
2016-10-04 09:30:00,80.85,80.92,80.37,80.73,105908.0,56.8204,56.8696,56.483,56.736,105908.0
2016-10-04 09:40:00,80.71,81.1,80.7,81.06,44769.0,56.722,56.9961,56.715,56.968,44769.0
2016-10-04 09:50:00,81.1,81.33,81.07,81.29,56555.0,56.9961,57.1577,56.975,57.1296,56555.0
2016-10-04 10:00:00,81.27,81.37,81.24,81.24,74368.0,57.1156,57.1858,57.0945,57.0945,74368.0
2016-10-04 10:10:00,81.25,81.25,81.07,81.19,144327.0,57.1015,57.1015,56.975,57.0593,144327.0
2016-10-04 10:20:00,81.19,81.35,81.17,81.31,51482.0,57.0593,57.1718,57.0453,57.1437,51482.0
2016-10-04 10:30:00,81.3,81.36,81.25,81.36,37843.0,57.1366,57.1788,57.1015,57.1788,37843.0
2016-10-04 10:40:00,81.35,81.5,81.26,81.27,56726.0,57.1718,57.2772,57.1085,57.1156,56726.0
2016-10-04 10:50:00,81.27,81.37,81.24,81.3,35742.0,57.1156,57.1858,57.0945,57.1366,35742.0
2016-10-04 11:00:00,81.3,81.3,81.12,81.15,49914.0,57.1366,57.1366,57.0101,57.0312,49914.0
2016-10-04 11:10:00,81.15,81.17,80.79,80.81,57737.0,57.0312,57.0453,56.7782,56.7923,57737.0
2016-10-04 11:20:00,80.79,80.87,80.73,80.75,49652.0,56.7782,56.8344,56.736,56.7501,49652.0
2016-10-04 11:30:00,80.77,80.91,80.7,80.72,112845.0,56.7642,56.8625,56.715,56.729,112845.0
2016-10-04 11:40:00,80.73,80.84,80.63,80.65,54319.0,56.736,56.8134,56.6658,56.6798,54319.0
2016-10-04 11:50:00,80.64,80.66,80.43,80.45,30891.0,56.6728,56.6869,56.5252,56.5393,30891.0
2016-10-04 12:00:00,80.47,80.51,80.33,80.37,35184.0,56.5533,56.5814,56.4549,56.483,35184.0
2016-10-04 12:10:00,80.36,80.57,80.35,80.54,30045.0,56.476,56.6236,56.469,56.6025,30045.0
2016-10-04 12:20:00,80.54,80.57,80.48,80.49,11660.0,56.6025,56.6236,56.5603,56.5674,11660.0
2016-10-04 12:30:00,80.5,80.67,80.45,80.6,28839.0,56.5744,56.6939,56.5393,56.6447,28839.0
2016-10-04 12:40:00,80.6,80.67,80.56,80.56,11269.0,56.6447,56.6939,56.6166,56.6166,11269.0
2016-10-04 12:50:00,80.55,80.57,80.48,80.55,26535.0,56.6095,56.6236,56.5603,56.6095,26535.0
2016-10-04 13:00:00,80.55,80.59,80.46,80.46,39648.0,56.6095,56.6377,56.5463,56.5463,39648.0
2016-10-04 13:10:00,80.46,80.52,80.44,80.46,24964.0,56.5463,56.5885,56.5322,56.5463,24964.0
2016-10-04 13:20:00,80.48,80.48,80.2,80.25,33288.0,56.5603,56.5603,56.3636,56.3987,33288.0
2016-10-04 13:30:00,80.26,80.34,80.22,80.31,37873.0,56.4057,56.462,56.3776,56.4409,37873.0
2016-10-04 13:40:00,80.31,80.4,80.29,80.38,29098.0,56.4409,56.5041,56.4268,56.4901,29098.0
2016-10-04 13:50:00,80.38,80.38,80.27,80.27,23487.0,56.4901,56.4901,56.4128,56.4128,23487.0
2016-10-04 14:00:00,80.26,80.42,80.23,80.39,89851.0,56.4057,56.5182,56.3847,56.4971,89851.0
2016-10-04 14:10:00,80.37,80.39,80.27,80.27,32109.0,56.483,56.4971,56.4128,56.4128,32109.0
2016-10-04 14:20:00,80.28,80.3,80.15,80.18,29871.0,56.4198,56.4338,56.3284,56.3495,29871.0
2016-10-04 14:30:00,80.18,80.27,80.17,80.24,17503.0,56.3495,56.4128,56.3425,56.3917,17503.0
2016-10-04 14:40:00,80.23,80.23,80.13,80.13,27889.0,56.3847,56.3847,56.3144,56.3144,27889.0
2016-10-04 14:50:00,80.13,80.17,80.03,80.04,30488.0,56.3144,56.3425,56.2441,56.2511,30488.0
2016-10-04 15:00:00,80.04,80.12,80.03,80.11,106875.0,56.2511,56.3073,56.2441,56.3003,106875.0
2016-10-04 15:10:00,80.11,80.16,80.09,80.12,54719.0,56.3003,56.3355,56.2863,56.3073,54719.0
2016-10-04 15:20:00,80.13,80.2,80.11,80.2,78275.0,56.3144,56.3636,56.3003,56.3636,78275.0
2016-10-04 15:30:00,80.2,80.25,80.17,80.25,145714.0,56.3636,56.3987,56.3425,56.3987,145714.0
2016-10-04 15:40:00,80.25,80.32,80.24,80.3,80015.0,56.3987,56.4479,56.3917,56.4338,80015.0
2016-10-04 15:50:00,80.3,80.31,80.2,80.25,140377.0,56.4338,56.4409,56.3636,56.3987,140377.0
2016-10-05 09:30:00,80.3,80.58,80.29,80.3,54126.0,56.4338,56.6306,56.4268,56.4338,54126.0
2016-10-05 09:40:00,80.3,80.4,80.25,80.36,20065.0,56.4338,56.5041,56.3987,56.476,20065.0
2016-10-05 09:50:00,80.37,80.44,80.34,80.39,51697.0,56.483,56.5322,56.462,56.4971,51697.0
2016-10-05 10:00:00,80.44,80.58,80.36,80.5,45627.0,56.5322,56.6306,56.476,56.5744,45627.0
2016-10-05 10:10:00,80.5,80.56,80.37,80.39,26782.0,56.5744,56.6166,56.483,56.4971,26782.0
2016-10-05 10:20:00,80.38,80.5,80.36,80.5,33236.0,56.4901,56.5744,56.476,56.5744,33236.0
2016-10-05 10:30:00,80.52,80.65,80.52,80.57,17842.0,56.5885,56.6798,56.5885,56.6236,17842.0
2016-10-05 10:40:00,80.58,80.58,80.24,80.25,27050.0,56.6306,56.6306,56.3917,56.3987,27050.0
2016-10-05 10:50:00,80.26,80.3,80.18,80.24,51950.0,56.4057,56.4338,56.3495,56.3917,51950.0
2016-10-05 11:00:00,80.23,80.47,80.21,80.45,31499.0,56.3847,56.5533,56.3706,56.5393,31499.0
2016-10-05 11:10:00,80.44,80.45,80.4,80.41,25551.0,56.5322,56.5393,56.5041,56.5112,25551.0
2016-10-05 11:20:00,80.42,80.48,80.38,80.47,20668.0,56.5182,56.5603,56.4901,56.5533,20668.0
2016-10-05 11:30:00,80.48,80.51,80.42,80.45,16937.0,56.5603,56.5814,56.5182,56.5393,16937.0
2016-10-05 11:40:00,80.43,80.53,80.41,80.48,30866.0,56.5252,56.5955,56.5112,56.5603,30866.0
2016-10-05 11:50:00,80.47,80.51,80.45,80.5,31676.0,56.5533,56.5814,56.5393,56.5744,31676.0
2016-10-05 12:00:00,80.52,80.59,80.49,80.56,18965.0,56.5885,56.6377,56.5674,56.6166,18965.0
2016-10-05 12:10:00,80.56,80.57,80.46,80.56,34433.0,56.6166,56.6236,56.5463,56.6166,34433.0
2016-10-05 12:20:00,80.56,80.66,80.55,80.65,25994.0,56.6166,56.6869,56.6095,56.6798,25994.0
2016-10-05 12:30:00,80.65,80.7,80.59,80.6,20087.0,56.6798,56.715,56.6377,56.6447,20087.0
2016-10-05 12:40:00,80.6,80.72,80.6,80.72,15586.0,56.6447,56.729,56.6447,56.729,15586.0
2016-10-05 12:50:00,80.71,80.74,80.6,80.61,14502.0,56.722,56.7431,56.6447,56.6517,14502.0
2016-10-05 13:00:00,80.62,80.69,80.61,80.61,12765.0,56.6587,56.7079,56.6517,56.6517,12765.0
2016-10-05 13:10:00,80.61,80.62,80.47,80.5,34387.0,56.6517,56.6587,56.5533,56.5744,34387.0
2016-10-05 13:20:00,80.49,80.57,80.49,80.53,16333.0,56.5674,56.6236,56.5674,56.5955,16333.0
2016-10-05 13:30:00,80.53,80.59,80.52,80.55,17251.0,56.5955,56.6377,56.5885,56.6095,17251.0
2016-10-05 13:40:00,80.55,80.6,80.52,80.58,22694.0,56.6095,56.6447,56.5885,56.6306,22694.0
2016-10-05 13:50:00,80.58,80.68,80.57,80.66,24588.0,56.6306,56.7009,56.6236,56.6869,24588.0
2016-10-05 14:00:00,80.65,80.71,80.63,80.65,32060.0,56.6798,56.722,56.6658,56.6798,32060.0
2016-10-05 14:10:00,80.65,80.85,80.65,80.81,42473.0,56.6798,56.8204,56.6798,56.7923,42473.0
2016-10-05 14:20:00,80.81,80.87,80.81,80.87,31186.0,56.7923,56.8344,56.7923,56.8344,31186.0
2016-10-05 14:30:00,80.86,80.86,80.72,80.75,32442.0,56.8274,56.8274,56.729,56.7501,32442.0
2016-10-05 14:40:00,80.75,80.85,80.74,80.84,55626.0,56.7501,56.8204,56.7431,56.8134,55626.0
2016-10-05 14:50:00,80.85,80.87,80.78,80.87,45897.0,56.8204,56.8344,56.7712,56.8344,45897.0
2016-10-05 15:00:00,80.87,80.9,80.84,80.85,38528.0,56.8344,56.8555,56.8134,56.8204,38528.0
2016-10-05 15:10:00,80.86,80.86,80.6,80.61,49323.0,56.8274,56.8274,56.6447,56.6517,49323.0
2016-10-05 15:20:00,80.61,80.62,80.44,80.44,75531.0,56.6517,56.6587,56.5322,56.5322,75531.0
2016-10-05 15:30:00,80.43,80.54,80.42,80.5,62218.0,56.5252,56.6025,56.5182,56.5744,62218.0
2016-10-05 15:40:00,80.5,80.52,80.39,80.43,108283.0,56.5744,56.5885,56.4971,56.5252,108283.0
2016-10-05 15:50:00,80.42,80.54,80.41,80.52,290709.0,56.5182,56.6025,56.5112,56.5885,290709.0
2016-10-06 09:30:00,80.7,80.7,80.06,80.19,142750.0,56.715,56.715,56.2652,56.3565,142750.0
2016-10-06 09:40:00,80.2,80.26,79.95,79.98,147306.0,56.3636,56.4057,56.1879,56.209,147306.0
2016-10-06 09:50:00,79.96,79.99,79.86,79.9,104969.0,56.1949,56.216,56.1246,56.1527,104969.0
2016-10-06 10:00:00,79.89,79.96,79.88,79.96,78818.0,56.1457,56.1949,56.1387,56.1949,78818.0
2016-10-06 10:10:00,79.96,79.99,79.93,79.98,64642.0,56.1949,56.216,56.1738,56.209,64642.0
2016-10-06 10:20:00,79.98,80.06,79.92,80.05,98972.0,56.209,56.2652,56.1668,56.2582,98972.0
2016-10-06 10:30:00,80.05,80.21,80.02,80.08,72894.0,56.2582,56.3706,56.2371,56.2792,72894.0
2016-10-06 10:40:00,80.07,80.13,80.04,80.07,37211.0,56.2722,56.3144,56.2511,56.2722,37211.0
2016-10-06 10:50:00,80.08,80.09,80.0,80.01,31697.0,56.2792,56.2863,56.223,56.23,31697.0
2016-10-06 11:00:00,80.0,80.02,79.78,79.79,52445.0,56.223,56.2371,56.0684,56.0754,52445.0
2016-10-06 11:10:00,79.78,79.81,79.74,79.77,100392.0,56.0684,56.0895,56.0403,56.0614,100392.0
2016-10-06 11:20:00,79.77,79.97,79.76,79.94,42510.0,56.0614,56.2019,56.0543,56.1808,42510.0
2016-10-06 11:30:00,79.95,80.0,79.93,79.99,54382.0,56.1879,56.223,56.1738,56.216,54382.0
2016-10-06 11:40:00,80.0,80.11,79.96,80.09,91246.0,56.223,56.3003,56.1949,56.2863,91246.0
2016-10-06 11:50:00,80.1,80.28,80.09,80.2,56689.0,56.2933,56.4198,56.2863,56.3636,56689.0
2016-10-06 12:00:00,80.2,80.25,80.14,80.15,65315.0,56.3636,56.3987,56.3214,56.3284,65315.0
2016-10-06 12:10:00,80.15,80.23,80.07,80.22,73933.0,56.3284,56.3847,56.2722,56.3776,73933.0
2016-10-06 12:20:00,80.22,80.27,80.15,80.16,57787.0,56.3776,56.4128,56.3284,56.3355,57787.0
2016-10-06 12:30:00,80.16,80.22,80.11,80.12,65354.0,56.3355,56.3776,56.3003,56.3073,65354.0
2016-10-06 12:40:00,80.11,80.12,80.07,80.1,44439.0,56.3003,56.3073,56.2722,56.2933,44439.0
2016-10-06 12:50:00,80.09,80.11,80.04,80.05,41131.0,56.2863,56.3003,56.2511,56.2582,41131.0
2016-10-06 13:00:00,80.05,80.11,80.04,80.06,36186.0,56.2582,56.3003,56.2511,56.2652,36186.0
2016-10-06 13:10:00,80.06,80.11,80.04,80.05,31572.0,56.2652,56.3003,56.2511,56.2582,31572.0
2016-10-06 13:20:00,80.05,80.1,80.02,80.08,73029.0,56.2582,56.2933,56.2371,56.2792,73029.0
2016-10-06 13:30:00,80.08,80.1,80.01,80.07,44493.0,56.2792,56.2933,56.23,56.2722,44493.0
2016-10-06 13:40:00,80.08,80.1,80.04,80.06,29057.0,56.2792,56.2933,56.2511,56.2652,29057.0
2016-10-06 13:50:00,80.05,80.11,80.01,80.03,43082.0,56.2582,56.3003,56.23,56.2441,43082.0
2016-10-06 14:00:00,80.03,80.1,80.02,80.1,33582.0,56.2441,56.2933,56.2371,56.2933,33582.0
2016-10-06 14:10:00,80.1,80.19,80.05,80.13,100703.0,56.2933,56.3565,56.2582,56.3144,100703.0
2016-10-06 14:20:00,80.13,80.37,80.13,80.36,60479.0,56.3144,56.483,56.3144,56.476,60479.0
2016-10-06 14:30:00,80.36,80.45,80.34,80.41,34207.0,56.476,56.5393,56.462,56.5112,34207.0
2016-10-06 14:40:00,80.41,80.45,80.27,80.32,40628.0,56.5112,56.5393,56.4128,56.4479,40628.0
2016-10-06 14:50:00,80.33,80.4,80.27,80.28,62487.0,56.4549,56.5041,56.4128,56.4198,62487.0
2016-10-06 15:00:00,80.28,80.39,80.27,80.35,56753.0,56.4198,56.4971,56.4128,56.469,56753.0
2016-10-06 15:10:00,80.36,80.36,80.09,80.12,73573.0,56.476,56.476,56.2863,56.3073,73573.0
2016-10-06 15:20:00,80.13,80.24,80.12,80.24,66394.0,56.3144,56.3917,56.3073,56.3917,66394.0
2016-10-06 15:30:00,80.23,80.31,80.21,80.28,108887.0,56.3847,56.4409,56.3706,56.4198,108887.0
2016-10-06 15:40:00,80.28,80.31,80.22,80.22,94416.0,56.4198,56.4409,56.3776,56.3776,94416.0
2016-10-06 15:50:00,80.23,80.36,80.22,80.29,381423.0,56.3847,56.476,56.3776,56.4268,381423.0
2016-10-07 09:30:00,80.49,80.75,80.05,80.23,158058.0,56.5674,56.7501,56.2582,56.3847,158058.0
2016-10-07 09:40:00,80.23,80.28,80.02,80.05,58897.0,56.3847,56.4198,56.2371,56.2582,58897.0
2016-10-07 09:50:00,80.06,80.15,79.97,79.99,55495.0,56.2652,56.3284,56.2019,56.216,55495.0
2016-10-07 10:00:00,80.0,80.07,79.74,79.78,113393.0,56.223,56.2722,56.0403,56.0684,113393.0
2016-10-07 10:10:00,79.78,79.96,79.76,79.83,70745.0,56.0684,56.1949,56.0543,56.1035,70745.0
2016-10-07 10:20:00,79.81,79.84,79.65,79.78,66058.0,56.0895,56.1106,55.977,56.0684,66058.0
2016-10-07 10:30:00,79.77,79.94,79.72,79.94,87737.0,56.0614,56.1808,56.0262,56.1808,87737.0
2016-10-07 10:40:00,79.93,79.97,79.82,79.85,19472.0,56.1738,56.2019,56.0965,56.1176,19472.0
2016-10-07 10:50:00,79.85,79.86,79.68,79.68,21482.0,56.1176,56.1246,55.9981,55.9981,21482.0
2016-10-07 11:00:00,79.68,79.71,79.52,79.52,38084.0,55.9981,56.0192,55.8857,55.8857,38084.0
2016-10-07 11:10:00,79.52,79.57,79.5,79.54,28901.0,55.8857,55.9208,55.8716,55.8997,28901.0
2016-10-07 11:20:00,79.54,79.54,79.37,79.37,93003.0,55.8997,55.8997,55.7803,55.7803,93003.0
2016-10-07 11:30:00,79.38,79.54,79.37,79.43,34333.0,55.7873,55.8997,55.7803,55.8224,34333.0
2016-10-07 11:40:00,79.44,79.46,79.28,79.33,35216.0,55.8294,55.8435,55.717,55.7521,35216.0
2016-10-07 11:50:00,79.33,79.36,79.25,79.29,26456.0,55.7521,55.7732,55.6959,55.724,26456.0
2016-10-07 12:00:00,79.3,79.44,79.3,79.44,41494.0,55.7311,55.8294,55.7311,55.8294,41494.0
2016-10-07 12:10:00,79.43,79.43,79.29,79.33,19581.0,55.8224,55.8224,55.724,55.7521,19581.0
2016-10-07 12:20:00,79.34,79.44,79.31,79.42,15792.0,55.7592,55.8294,55.7381,55.8154,15792.0
2016-10-07 12:30:00,79.41,79.45,79.37,79.38,21940.0,55.8084,55.8365,55.7803,55.7873,21940.0
2016-10-07 12:40:00,79.38,79.49,79.36,79.47,21618.0,55.7873,55.8646,55.7732,55.8505,21618.0
2016-10-07 12:50:00,79.48,79.48,79.4,79.44,20326.0,55.8576,55.8576,55.8013,55.8294,20326.0
2016-10-07 13:00:00,79.45,79.45,79.28,79.29,31039.0,55.8365,55.8365,55.717,55.724,31039.0
2016-10-07 13:10:00,79.3,79.32,79.26,79.29,24091.0,55.7311,55.7451,55.7029,55.724,24091.0
2016-10-07 13:20:00,79.3,79.52,79.3,79.5,18537.0,55.7311,55.8857,55.7311,55.8716,18537.0
2016-10-07 13:30:00,79.48,79.68,79.48,79.64,33920.0,55.8576,55.9981,55.8576,55.97,33920.0
2016-10-07 13:40:00,79.65,79.73,79.61,79.69,42130.0,55.977,56.0333,55.9489,56.0051,42130.0
2016-10-07 13:50:00,79.69,79.69,79.62,79.64,29499.0,56.0051,56.0051,55.956,55.97,29499.0
2016-10-07 14:00:00,79.64,79.68,79.56,79.64,29892.0,55.97,55.9981,55.9138,55.97,29892.0
2016-10-07 14:10:00,79.65,79.74,79.63,79.7,37589.0,55.977,56.0403,55.963,56.0122,37589.0
2016-10-07 14:20:00,79.7,80.01,79.69,79.98,145831.0,56.0122,56.23,56.0051,56.209,145831.0
2016-10-07 14:30:00,79.99,80.05,79.93,80.0,45316.0,56.216,56.2582,56.1738,56.223,45316.0
2016-10-07 14:40:00,80.0,80.1,79.92,80.0,56700.0,56.223,56.2933,56.1668,56.223,56700.0
2016-10-07 14:50:00,80.01,80.01,79.89,79.97,96523.0,56.23,56.23,56.1457,56.2019,96523.0
2016-10-07 15:00:00,79.97,80.05,79.97,79.99,80130.0,56.2019,56.2582,56.2019,56.216,80130.0
2016-10-07 15:10:00,79.99,80.03,79.97,79.99,56322.0,56.216,56.2441,56.2019,56.216,56322.0
2016-10-07 15:20:00,80.0,80.02,79.97,79.97,56676.0,56.223,56.2371,56.2019,56.2019,56676.0
2016-10-07 15:30:00,79.97,80.05,79.96,79.96,40311.0,56.2019,56.2582,56.1949,56.1949,40311.0
2016-10-07 15:40:00,79.96,79.97,79.88,79.88,101140.0,56.1949,56.2019,56.1387,56.1387,101140.0
2016-10-07 15:50:00,79.89,79.94,79.83,79.86,224284.0,56.1457,56.1808,56.1035,56.1246,224284.0
2016-10-10 09:30:00,80.0,80.1,79.47,79.58,86441.0,56.223,56.2933,55.8505,55.9278,86441.0
2016-10-10 09:40:00,79.59,79.75,79.56,79.62,118776.0,55.9349,56.0473,55.9138,55.956,118776.0
2016-10-10 09:50:00,79.62,79.67,79.47,79.49,95089.0,55.956,55.9911,55.8505,55.8646,95089.0
2016-10-10 10:00:00,79.48,79.61,79.46,79.56,162235.0,55.8576,55.9489,55.8435,55.9138,162235.0
2016-10-10 10:10:00,79.56,79.6,79.46,79.48,101534.0,55.9138,55.9419,55.8435,55.8576,101534.0
2016-10-10 10:20:00,79.48,79.64,79.47,79.62,94366.0,55.8576,55.97,55.8505,55.956,94366.0
2016-10-10 10:30:00,79.63,79.71,79.56,79.67,60362.0,55.963,56.0192,55.9138,55.9911,60362.0
2016-10-10 10:40:00,79.67,79.68,79.47,79.48,63278.0,55.9911,55.9981,55.8505,55.8576,63278.0
2016-10-10 10:50:00,79.48,79.51,79.41,79.47,54249.0,55.8576,55.8786,55.8084,55.8505,54249.0
2016-10-10 11:00:00,79.46,79.47,79.39,79.47,117796.0,55.8435,55.8505,55.7943,55.8505,117796.0
2016-10-10 11:10:00,79.47,79.6,79.44,79.57,84371.0,55.8505,55.9419,55.8294,55.9208,84371.0
2016-10-10 11:20:00,79.57,79.79,79.57,79.7,82243.0,55.9208,56.0754,55.9208,56.0122,82243.0
2016-10-10 11:30:00,79.7,79.73,79.62,79.71,64061.0,56.0122,56.0333,55.956,56.0192,64061.0
2016-10-10 11:40:00,79.72,79.77,79.67,79.73,32365.0,56.0262,56.0614,55.9911,56.0333,32365.0
2016-10-10 11:50:00,79.72,79.76,79.66,79.68,41081.0,56.0262,56.0543,55.9841,55.9981,41081.0
2016-10-10 12:00:00,79.68,79.7,79.6,79.64,20658.0,55.9981,56.0122,55.9419,55.97,20658.0
2016-10-10 12:10:00,79.62,79.64,79.58,79.59,18575.0,55.956,55.97,55.9278,55.9349,18575.0
2016-10-10 12:20:00,79.58,79.61,79.52,79.59,76263.0,55.9278,55.9489,55.8857,55.9349,76263.0
2016-10-10 12:30:00,79.58,79.59,79.54,79.57,22591.0,55.9278,55.9349,55.8997,55.9208,22591.0
2016-10-10 12:40:00,79.57,79.63,79.57,79.59,53283.0,55.9208,55.963,55.9208,55.9349,53283.0
2016-10-10 12:50:00,79.58,79.61,79.51,79.52,26151.0,55.9278,55.9489,55.8786,55.8857,26151.0
2016-10-10 13:00:00,79.52,79.6,79.5,79.56,33938.0,55.8857,55.9419,55.8716,55.9138,33938.0
2016-10-10 13:10:00,79.56,79.57,79.52,79.53,26363.0,55.9138,55.9208,55.8857,55.8927,26363.0
2016-10-10 13:20:00,79.53,79.54,79.49,79.52,65361.0,55.8927,55.8997,55.8646,55.8857,65361.0
2016-10-10 13:30:00,79.52,79.59,79.47,79.51,31177.0,55.8857,55.9349,55.8505,55.8786,31177.0
2016-10-10 13:40:00,79.51,79.62,79.5,79.59,28329.0,55.8786,55.956,55.8716,55.9349,28329.0
2016-10-10 13:50:00,79.6,79.69,79.59,79.66,22122.0,55.9419,56.0051,55.9349,55.9841,22122.0
2016-10-10 14:00:00,79.66,79.75,79.66,79.74,22830.0,55.9841,56.0473,55.9841,56.0403,22830.0
2016-10-10 14:10:00,79.74,79.78,79.7,79.74,31512.0,56.0403,56.0684,56.0122,56.0403,31512.0
2016-10-10 14:20:00,79.74,79.81,79.74,79.8,22658.0,56.0403,56.0895,56.0403,56.0825,22658.0
2016-10-10 14:30:00,79.79,79.79,79.75,79.77,35932.0,56.0754,56.0754,56.0473,56.0614,35932.0
2016-10-10 14:40:00,79.77,79.83,79.75,79.82,36241.0,56.0614,56.1035,56.0473,56.0965,36241.0
2016-10-10 14:50:00,79.82,79.83,79.76,79.77,32159.0,56.0965,56.1035,56.0543,56.0614,32159.0
2016-10-10 15:00:00,79.77,79.8,79.73,79.73,29734.0,56.0614,56.0825,56.0333,56.0333,29734.0
2016-10-10 15:10:00,79.73,79.74,79.69,79.71,39654.0,56.0333,56.0403,56.0051,56.0192,39654.0
2016-10-10 15:20:00,79.7,79.7,79.67,79.68,35513.0,56.0122,56.0122,55.9911,55.9981,35513.0
2016-10-10 15:30:00,79.69,79.69,79.63,79.65,55958.0,56.0051,56.0051,55.963,55.977,55958.0
2016-10-10 15:40:00,79.65,79.7,79.57,79.58,75281.0,55.977,56.0122,55.9208,55.9278,75281.0
2016-10-10 15:50:00,79.59,79.7,79.58,79.66,144058.0,55.9349,56.0122,55.9278,55.9841,144058.0
2016-10-11 09:30:00,79.45,79.51,79.18,79.19,84902.0,55.8365,55.8786,55.6467,55.6538,84902.0
2016-10-11 09:40:00,79.18,79.21,78.82,78.85,122428.0,55.6467,55.6678,55.3937,55.4148,122428.0
2016-10-11 09:50:00,78.83,78.85,78.62,78.66,96598.0,55.4007,55.4148,55.2532,55.2813,96598.0
2016-10-11 10:00:00,78.64,78.75,78.45,78.75,138207.0,55.2672,55.3445,55.1337,55.3445,138207.0
2016-10-11 10:10:00,78.75,78.76,78.37,78.38,75495.0,55.3445,55.3516,55.0775,55.0845,75495.0
2016-10-11 10:20:00,78.38,78.4,78.18,78.28,183009.0,55.0845,55.0986,54.9439,55.0142,183009.0
2016-10-11 10:30:00,78.28,78.49,78.28,78.4,67888.0,55.0142,55.1618,55.0142,55.0986,67888.0
2016-10-11 10:40:00,78.41,78.5,78.3,78.32,46525.0,55.1056,55.1688,55.0283,55.0423,46525.0
2016-10-11 10:50:00,78.3,78.3,78.06,78.07,121545.0,55.0283,55.0283,54.8596,54.8666,121545.0
2016-10-11 11:00:00,78.08,78.33,78.07,78.32,64897.0,54.8737,55.0494,54.8666,55.0423,64897.0
2016-10-11 11:10:00,78.3,78.41,78.2,78.25,54174.0,55.0283,55.1056,54.958,54.9931,54174.0
2016-10-11 11:20:00,78.25,78.3,78.13,78.15,77774.0,54.9931,55.0283,54.9088,54.9229,77774.0
2016-10-11 11:30:00,78.15,78.24,78.02,78.06,103958.0,54.9229,54.9861,54.8315,54.8596,103958.0
2016-10-11 11:40:00,78.06,78.08,78.0,78.04,78586.0,54.8596,54.8737,54.8174,54.8455,78586.0
2016-10-11 11:50:00,78.04,78.07,78.0,78.06,53920.0,54.8455,54.8666,54.8174,54.8596,53920.0
2016-10-11 12:00:00,78.06,78.31,78.05,78.28,31799.0,54.8596,55.0353,54.8526,55.0142,31799.0
2016-10-11 12:10:00,78.28,78.39,78.24,78.38,38340.0,55.0142,55.0915,54.9861,55.0845,38340.0
2016-10-11 12:20:00,78.39,78.41,78.28,78.28,14554.0,55.0915,55.1056,55.0142,55.0142,14554.0
2016-10-11 12:30:00,78.29,78.41,78.28,78.39,26764.0,55.0212,55.1056,55.0142,55.0915,26764.0
2016-10-11 12:40:00,78.39,78.4,78.28,78.3,35149.0,55.0915,55.0986,55.0142,55.0283,35149.0
2016-10-11 12:50:00,78.29,78.29,78.14,78.18,46648.0,55.0212,55.0212,54.9158,54.9439,46648.0
2016-10-11 13:00:00,78.18,78.23,78.1,78.14,78555.0,54.9439,54.9791,54.8877,54.9158,78555.0
2016-10-11 13:10:00,78.14,78.14,77.95,78.03,180626.0,54.9158,54.9158,54.7823,54.8385,180626.0
2016-10-11 13:20:00,78.03,78.11,77.97,77.98,70223.0,54.8385,54.8947,54.7964,54.8034,70223.0
2016-10-11 13:30:00,77.99,78.13,77.94,78.07,63130.0,54.8104,54.9088,54.7753,54.8666,63130.0
2016-10-11 13:40:00,78.07,78.07,77.91,77.93,98678.0,54.8666,54.8666,54.7542,54.7682,98678.0
2016-10-11 13:50:00,77.92,78.0,77.84,77.95,159976.0,54.7612,54.8174,54.705,54.7823,159976.0
2016-10-11 14:00:00,77.95,78.01,77.85,77.94,150166.0,54.7823,54.8245,54.712,54.7753,150166.0
2016-10-11 14:10:00,77.95,77.98,77.81,77.89,220531.0,54.7823,54.8034,54.6839,54.7401,220531.0
2016-10-11 14:20:00,77.89,77.95,77.79,77.84,123761.0,54.7401,54.7823,54.6699,54.705,123761.0
2016-10-11 14:30:00,77.84,78.05,77.83,78.03,117802.0,54.705,54.8526,54.698,54.8385,117802.0
2016-10-11 14:40:00,78.03,78.25,77.98,78.22,113472.0,54.8385,54.9931,54.8034,54.972,113472.0
2016-10-11 14:50:00,78.23,78.23,78.02,78.05,90773.0,54.9791,54.9791,54.8315,54.8526,90773.0
2016-10-11 15:00:00,78.05,78.09,77.97,78.03,125311.0,54.8526,54.8807,54.7964,54.8385,125311.0
2016-10-11 15:10:00,78.02,78.07,77.97,77.98,155651.0,54.8315,54.8666,54.7964,54.8034,155651.0
2016-10-11 15:20:00,77.98,78.03,77.9,77.92,197229.0,54.8034,54.8385,54.7472,54.7612,197229.0
2016-10-11 15:30:00,77.92,78.05,77.92,77.98,172211.0,54.7612,54.8526,54.7612,54.8034,172211.0
2016-10-11 15:40:00,77.98,78.04,77.96,78.03,234185.0,54.8034,54.8455,54.7893,54.8385,234185.0
2016-10-11 15:50:00,78.04,78.11,78.01,78.08,456395.0,54.8455,54.8947,54.8245,54.8737,456395.0
2016-10-12 09:30:00,78.16,78.29,77.81,78.09,67602.0,54.9299,55.0212,54.6839,54.8807,67602.0
2016-10-12 09:40:00,78.07,78.23,77.96,78.0,150143.0,54.8666,54.9791,54.7893,54.8174,150143.0
2016-10-12 09:50:00,78.0,78.41,77.99,78.37,88416.0,54.8174,55.1056,54.8104,55.0775,88416.0
2016-10-12 10:00:00,78.36,78.55,78.33,78.5,55335.0,55.0704,55.204,55.0494,55.1688,55335.0
2016-10-12 10:10:00,78.48,78.61,78.43,78.51,61198.0,55.1548,55.2461,55.1196,55.1759,61198.0
2016-10-12 10:20:00,78.5,78.66,78.47,78.57,52912.0,55.1688,55.2813,55.1477,55.218,52912.0
2016-10-12 10:30:00,78.56,78.6,78.47,78.49,47940.0,55.211,55.2391,55.1477,55.1618,47940.0
2016-10-12 10:40:00,78.49,78.59,78.47,78.54,70559.0,55.1618,55.2321,55.1477,55.1969,70559.0
2016-10-12 10:50:00,78.55,78.69,78.48,78.69,76536.0,55.204,55.3024,55.1548,55.3024,76536.0
2016-10-12 11:00:00,78.7,78.88,78.67,78.84,130565.0,55.3094,55.4359,55.2883,55.4078,130565.0
2016-10-12 11:10:00,78.84,78.84,78.69,78.74,56664.0,55.4078,55.4078,55.3024,55.3375,56664.0
2016-10-12 11:20:00,78.73,78.86,78.72,78.78,51825.0,55.3305,55.4218,55.3234,55.3656,51825.0
2016-10-12 11:30:00,78.77,78.92,78.76,78.83,38361.0,55.3586,55.464,55.3516,55.4007,38361.0
2016-10-12 11:40:00,78.84,78.86,78.64,78.64,53924.0,55.4078,55.4218,55.2672,55.2672,53924.0
2016-10-12 11:50:00,78.65,78.66,78.51,78.52,74194.0,55.2742,55.2813,55.1759,55.1829,74194.0
2016-10-12 12:00:00,78.53,78.54,78.17,78.22,101734.0,55.1899,55.1969,54.9369,54.972,101734.0
2016-10-12 12:10:00,78.22,78.37,78.16,78.19,109890.0,54.972,55.0775,54.9299,54.951,109890.0
2016-10-12 12:20:00,78.19,78.34,78.14,78.32,55768.0,54.951,55.0564,54.9158,55.0423,55768.0
2016-10-12 12:30:00,78.32,78.38,78.27,78.35,56735.0,55.0423,55.0845,55.0072,55.0634,56735.0
2016-10-12 12:40:00,78.35,78.45,78.33,78.39,39090.0,55.0634,55.1337,55.0494,55.0915,39090.0
2016-10-12 12:50:00,78.4,78.47,78.31,78.36,35278.0,55.0986,55.1477,55.0353,55.0704,35278.0
2016-10-12 13:00:00,78.36,78.43,78.32,78.41,31630.0,55.0704,55.1196,55.0423,55.1056,31630.0
2016-10-12 13:10:00,78.41,78.44,78.3,78.4,47302.0,55.1056,55.1267,55.0283,55.0986,47302.0
2016-10-12 13:20:00,78.4,78.44,78.31,78.44,37911.0,55.0986,55.1267,55.0353,55.1267,37911.0
2016-10-12 13:30:00,78.45,78.48,78.36,78.36,48560.0,55.1337,55.1548,55.0704,55.0704,48560.0
2016-10-12 13:40:00,78.36,78.44,78.34,78.39,40829.0,55.0704,55.1267,55.0564,55.0915,40829.0
2016-10-12 13:50:00,78.4,78.53,78.39,78.5,65194.0,55.0986,55.1899,55.0915,55.1688,65194.0
2016-10-12 14:00:00,78.5,78.57,78.36,78.54,83290.0,55.1688,55.218,55.0704,55.1969,83290.0
2016-10-12 14:10:00,78.55,78.72,78.54,78.62,56849.0,55.204,55.3234,55.1969,55.2532,56849.0
2016-10-12 14:20:00,78.62,78.65,78.5,78.57,42676.0,55.2532,55.2742,55.1688,55.218,42676.0
2016-10-12 14:30:00,78.56,78.64,78.53,78.62,45066.0,55.211,55.2672,55.1899,55.2532,45066.0
2016-10-12 14:40:00,78.63,78.63,78.49,78.52,34345.0,55.2602,55.2602,55.1618,55.1829,34345.0
2016-10-12 14:50:00,78.52,78.6,78.46,78.48,78586.0,55.1829,55.2391,55.1407,55.1548,78586.0
2016-10-12 15:00:00,78.48,78.55,78.42,78.52,43468.0,55.1548,55.204,55.1126,55.1829,43468.0
2016-10-12 15:10:00,78.53,78.59,78.52,78.57,54623.0,55.1899,55.2321,55.1829,55.218,54623.0
2016-10-12 15:20:00,78.58,78.61,78.41,78.43,72629.0,55.2251,55.2461,55.1056,55.1196,72629.0
2016-10-12 15:30:00,78.43,78.48,78.26,78.47,123812.0,55.1196,55.1548,55.0002,55.1477,123812.0
2016-10-12 15:40:00,78.47,78.54,78.42,78.47,110038.0,55.1477,55.1969,55.1126,55.1477,110038.0
2016-10-12 15:50:00,78.45,78.46,78.26,78.31,332163.0,55.1337,55.1407,55.0002,55.0353,332163.0
2016-10-13 09:30:00,77.84,78.28,77.7,78.26,89768.0,54.705,55.0142,54.6066,55.0002,89768.0
2016-10-13 09:40:00,78.23,78.23,77.92,78.1,82256.0,54.9791,54.9791,54.7612,54.8877,82256.0
2016-10-13 09:50:00,78.07,78.11,77.9,77.9,105865.0,54.8666,54.8947,54.7472,54.7472,105865.0
2016-10-13 10:00:00,77.89,78.06,77.85,77.97,130507.0,54.7401,54.8596,54.712,54.7964,130507.0
2016-10-13 10:10:00,77.95,77.96,77.81,77.84,89129.0,54.7823,54.7893,54.6839,54.705,89129.0
2016-10-13 10:20:00,77.86,78.09,77.85,78.07,64165.0,54.719,54.8807,54.712,54.8666,64165.0
2016-10-13 10:30:00,78.06,78.26,77.99,78.11,51752.0,54.8596,55.0002,54.8104,54.8947,51752.0
2016-10-13 10:40:00,78.11,78.13,77.81,77.85,53587.0,54.8947,54.9088,54.6839,54.712,53587.0
2016-10-13 10:50:00,77.85,77.99,77.85,77.98,57529.0,54.712,54.8104,54.712,54.8034,57529.0
2016-10-13 11:00:00,77.98,78.06,77.9,78.03,33848.0,54.8034,54.8596,54.7472,54.8385,33848.0
2016-10-13 11:10:00,78.04,78.26,77.99,78.25,41238.0,54.8455,55.0002,54.8104,54.9931,41238.0
2016-10-13 11:20:00,78.25,78.28,78.1,78.24,24633.0,54.9931,55.0142,54.8877,54.9861,24633.0
2016-10-13 11:30:00,78.25,78.3,78.17,78.18,32445.0,54.9931,55.0283,54.9369,54.9439,32445.0
2016-10-13 11:40:00,78.18,78.33,78.14,78.28,28935.0,54.9439,55.0494,54.9158,55.0142,28935.0
2016-10-13 11:50:00,78.28,78.33,78.19,78.23,18891.0,55.0142,55.0494,54.951,54.9791,18891.0
2016-10-13 12:00:00,78.21,78.29,78.17,78.29,26223.0,54.965,55.0212,54.9369,55.0212,26223.0
2016-10-13 12:10:00,78.29,78.35,78.23,78.25,23100.0,55.0212,55.0634,54.9791,54.9931,23100.0
2016-10-13 12:20:00,78.26,78.34,78.25,78.33,20587.0,55.0002,55.0564,54.9931,55.0494,20587.0
2016-10-13 12:30:00,78.29,78.54,78.29,78.49,30657.0,55.0212,55.1969,55.0212,55.1618,30657.0
2016-10-13 12:40:00,78.48,78.55,78.45,78.51,33115.0,55.1548,55.204,55.1337,55.1759,33115.0
2016-10-13 12:50:00,78.51,78.54,78.47,78.52,24406.0,55.1759,55.1969,55.1477,55.1829,24406.0
2016-10-13 13:00:00,78.52,78.57,78.49,78.5,34038.0,55.1829,55.218,55.1618,55.1688,34038.0
2016-10-13 13:10:00,78.49,78.51,78.39,78.47,24680.0,55.1618,55.1759,55.0915,55.1477,24680.0
2016-10-13 13:20:00,78.49,78.53,78.46,78.5,26148.0,55.1618,55.1899,55.1407,55.1688,26148.0
2016-10-13 13:30:00,78.51,78.55,78.35,78.4,27138.0,55.1759,55.204,55.0634,55.0986,27138.0
2016-10-13 13:40:00,78.4,78.48,78.37,78.37,23583.0,55.0986,55.1548,55.0775,55.0775,23583.0
2016-10-13 13:50:00,78.37,78.47,78.37,78.44,46107.0,55.0775,55.1477,55.0775,55.1267,46107.0
2016-10-13 14:00:00,78.44,78.57,78.41,78.46,144996.0,55.1267,55.218,55.1056,55.1407,144996.0
2016-10-13 14:10:00,78.46,78.46,78.4,78.42,28557.0,55.1407,55.1407,55.0986,55.1126,28557.0
2016-10-13 14:20:00,78.44,78.53,78.44,78.52,55373.0,55.1267,55.1899,55.1267,55.1829,55373.0
2016-10-13 14:30:00,78.52,78.63,78.45,78.46,46254.0,55.1829,55.2602,55.1337,55.1407,46254.0
2016-10-13 14:40:00,78.46,78.56,78.42,78.51,35379.0,55.1407,55.211,55.1126,55.1759,35379.0
2016-10-13 14:50:00,78.51,78.63,78.45,78.47,53473.0,55.1759,55.2602,55.1337,55.1477,53473.0
2016-10-13 15:00:00,78.47,78.49,78.4,78.43,51430.0,55.1477,55.1618,55.0986,55.1196,51430.0
2016-10-13 15:10:00,78.43,78.46,78.31,78.35,55459.0,55.1196,55.1407,55.0353,55.0634,55459.0
2016-10-13 15:20:00,78.35,78.42,78.28,78.3,59183.0,55.0634,55.1126,55.0142,55.0283,59183.0
2016-10-13 15:30:00,78.3,78.31,78.28,78.29,89673.0,55.0283,55.0353,55.0142,55.0212,89673.0
2016-10-13 15:40:00,78.29,78.33,78.24,78.24,116168.0,55.0212,55.0494,54.9861,54.9861,116168.0
2016-10-13 15:50:00,78.23,78.24,78.07,78.2,427605.0,54.9791,54.9861,54.8666,54.958,427605.0
2016-10-14 09:30:00,78.43,78.69,77.97,78.0,122351.0,55.1196,55.3024,54.7964,54.8174,122351.0
2016-10-14 09:40:00,78.0,78.3,77.94,78.18,71834.0,54.8174,55.0283,54.7753,54.9439,71834.0
2016-10-14 09:50:00,78.19,78.38,78.11,78.28,45301.0,54.951,55.0845,54.8947,55.0142,45301.0
2016-10-14 10:00:00,78.26,78.32,78.06,78.1,112632.0,55.0002,55.0423,54.8596,54.8877,112632.0
2016-10-14 10:10:00,78.1,78.28,78.02,78.24,84627.0,54.8877,55.0142,54.8315,54.9861,84627.0
2016-10-14 10:20:00,78.24,78.29,78.13,78.16,46553.0,54.9861,55.0212,54.9088,54.9299,46553.0
2016-10-14 10:30:00,78.16,78.26,78.14,78.17,42027.0,54.9299,55.0002,54.9158,54.9369,42027.0
2016-10-14 10:40:00,78.18,78.26,78.18,78.23,42720.0,54.9439,55.0002,54.9439,54.9791,42720.0
2016-10-14 10:50:00,78.23,78.28,78.18,78.18,49332.0,54.9791,55.0142,54.9439,54.9439,49332.0
2016-10-14 11:00:00,78.17,78.26,78.1,78.2,27611.0,54.9369,55.0002,54.8877,54.958,27611.0
2016-10-14 11:10:00,78.19,78.23,78.15,78.19,25413.0,54.951,54.9791,54.9229,54.951,25413.0
2016-10-14 11:20:00,78.18,78.2,78.09,78.1,43669.0,54.9439,54.958,54.8807,54.8877,43669.0
2016-10-14 11:30:00,78.1,78.1,78.01,78.08,29331.0,54.8877,54.8877,54.8245,54.8737,29331.0
2016-10-14 11:40:00,78.07,78.11,78.03,78.06,108764.0,54.8666,54.8947,54.8385,54.8596,108764.0
2016-10-14 11:50:00,78.07,78.24,78.07,78.14,62029.0,54.8666,54.9861,54.8666,54.9158,62029.0
2016-10-14 12:00:00,78.14,78.21,78.1,78.2,26000.0,54.9158,54.965,54.8877,54.958,26000.0
2016-10-14 12:10:00,78.2,78.21,78.15,78.2,54170.0,54.958,54.965,54.9229,54.958,54170.0
2016-10-14 12:20:00,78.21,78.23,78.19,78.21,41144.0,54.965,54.9791,54.951,54.965,41144.0
2016-10-14 12:30:00,78.21,78.31,78.21,78.26,52688.0,54.965,55.0353,54.965,55.0002,52688.0
2016-10-14 12:40:00,78.26,78.41,78.25,78.4,79918.0,55.0002,55.1056,54.9931,55.0986,79918.0
2016-10-14 12:50:00,78.4,78.58,78.4,78.48,56020.0,55.0986,55.2251,55.0986,55.1548,56020.0
2016-10-14 13:00:00,78.48,78.6,78.41,78.55,33099.0,55.1548,55.2391,55.1056,55.204,33099.0
2016-10-14 13:10:00,78.54,78.54,78.45,78.46,19531.0,55.1969,55.1969,55.1337,55.1407,19531.0
2016-10-14 13:20:00,78.46,78.53,78.43,78.45,34445.0,55.1407,55.1899,55.1196,55.1337,34445.0
2016-10-14 13:30:00,78.47,78.55,78.36,78.45,25769.0,55.1477,55.204,55.0704,55.1337,25769.0
2016-10-14 13:40:00,78.45,78.46,78.31,78.37,39476.0,55.1337,55.1407,55.0353,55.0775,39476.0
2016-10-14 13:50:00,78.35,78.35,78.23,78.3,25006.0,55.0634,55.0634,54.9791,55.0283,25006.0
2016-10-14 14:00:00,78.29,78.29,78.08,78.13,84478.0,55.0212,55.0212,54.8737,54.9088,84478.0
2016-10-14 14:10:00,78.14,78.23,78.08,78.22,27012.0,54.9158,54.9791,54.8737,54.972,27012.0
2016-10-14 14:20:00,78.23,78.35,78.22,78.34,21588.0,54.9791,55.0634,54.972,55.0564,21588.0
2016-10-14 14:30:00,78.35,78.38,78.28,78.33,15370.0,55.0634,55.0845,55.0142,55.0494,15370.0
2016-10-14 14:40:00,78.35,78.41,78.31,78.34,18371.0,55.0634,55.1056,55.0353,55.0564,18371.0
2016-10-14 14:50:00,78.36,78.37,78.26,78.29,30766.0,55.0704,55.0775,55.0002,55.0212,30766.0
2016-10-14 15:00:00,78.29,78.37,78.24,78.37,40341.0,55.0212,55.0775,54.9861,55.0775,40341.0
2016-10-14 15:10:00,78.37,78.4,78.3,78.34,29726.0,55.0775,55.0986,55.0283,55.0564,29726.0
2016-10-14 15:20:00,78.34,78.42,78.32,78.39,37291.0,55.0564,55.1126,55.0423,55.0915,37291.0
2016-10-14 15:30:00,78.39,78.42,78.33,78.4,66622.0,55.0915,55.1126,55.0494,55.0986,66622.0
2016-10-14 15:40:00,78.42,78.45,78.36,78.4,57841.0,55.1126,55.1337,55.0704,55.0986,57841.0
2016-10-14 15:50:00,78.4,78.44,78.31,78.32,182062.0,55.0986,55.1267,55.0353,55.0423,182062.0
2016-10-17 09:30:00,79.5,79.7,78.14,78.16,140846.0,55.8716,56.0122,54.9158,54.9299,140846.0
2016-10-17 09:40:00,78.17,78.36,78.15,78.29,84726.0,54.9369,55.0704,54.9229,55.0212,84726.0
2016-10-17 09:50:00,78.29,78.45,78.23,78.37,69127.0,55.0212,55.1337,54.9791,55.0775,69127.0
2016-10-17 10:00:00,78.38,78.39,78.06,78.06,97578.0,55.0845,55.0915,54.8596,54.8596,97578.0
2016-10-17 10:10:00,78.07,78.16,77.91,77.95,103626.0,54.8666,54.9299,54.7542,54.7823,103626.0
2016-10-17 10:20:00,77.95,78.12,77.83,78.07,83139.0,54.7823,54.9018,54.698,54.8666,83139.0
2016-10-17 10:30:00,78.08,78.15,77.99,78.11,58964.0,54.8737,54.9229,54.8104,54.8947,58964.0
2016-10-17 10:40:00,78.11,78.15,78.09,78.12,47308.0,54.8947,54.9229,54.8807,54.9018,47308.0
2016-10-17 10:50:00,78.12,78.12,78.0,78.04,52376.0,54.9018,54.9018,54.8174,54.8455,52376.0
2016-10-17 11:00:00,78.04,78.15,77.99,78.12,70374.0,54.8455,54.9229,54.8104,54.9018,70374.0
2016-10-17 11:10:00,78.11,78.16,78.05,78.12,107198.0,54.8947,54.9299,54.8526,54.9018,107198.0
2016-10-17 11:20:00,78.12,78.16,77.95,77.97,174216.0,54.9018,54.9299,54.7823,54.7964,174216.0
2016-10-17 11:30:00,77.98,78.1,77.96,78.09,80705.0,54.8034,54.8877,54.7893,54.8807,80705.0
2016-10-17 11:40:00,78.1,78.1,78.0,78.05,51735.0,54.8877,54.8877,54.8174,54.8526,51735.0
2016-10-17 11:50:00,78.07,78.13,78.05,78.12,64581.0,54.8666,54.9088,54.8526,54.9018,64581.0
2016-10-17 12:00:00,78.13,78.13,78.06,78.11,69566.0,54.9088,54.9088,54.8596,54.8947,69566.0
2016-10-17 12:10:00,78.12,78.12,78.04,78.05,62573.0,54.9018,54.9018,54.8455,54.8526,62573.0
2016-10-17 12:20:00,78.04,78.05,77.99,78.01,47617.0,54.8455,54.8526,54.8104,54.8245,47617.0
2016-10-17 12:30:00,78.01,78.09,78.0,78.04,52621.0,54.8245,54.8807,54.8174,54.8455,52621.0
2016-10-17 12:40:00,78.04,78.05,78.0,78.02,67655.0,54.8455,54.8526,54.8174,54.8315,67655.0
2016-10-17 12:50:00,78.03,78.05,78.0,78.01,59293.0,54.8385,54.8526,54.8174,54.8245,59293.0
2016-10-17 13:00:00,78.0,78.05,77.98,78.04,63253.0,54.8174,54.8526,54.8034,54.8455,63253.0
2016-10-17 13:10:00,78.04,78.05,77.91,77.91,88185.0,54.8455,54.8526,54.7542,54.7542,88185.0
2016-10-17 13:20:00,77.91,78.0,77.91,77.98,77701.0,54.7542,54.8174,54.7542,54.8034,77701.0
2016-10-17 13:30:00,77.98,78.03,77.97,78.03,40802.0,54.8034,54.8385,54.7964,54.8385,40802.0
2016-10-17 13:40:00,78.03,78.06,78.0,78.04,71963.0,54.8385,54.8596,54.8174,54.8455,71963.0
2016-10-17 13:50:00,78.04,78.08,78.01,78.03,42339.0,54.8455,54.8737,54.8245,54.8385,42339.0
2016-10-17 14:00:00,78.04,78.12,78.03,78.12,36344.0,54.8455,54.9018,54.8385,54.9018,36344.0
2016-10-17 14:10:00,78.11,78.21,78.1,78.21,57456.0,54.8947,54.965,54.8877,54.965,57456.0
2016-10-17 14:20:00,78.2,78.22,78.07,78.09,48951.0,54.958,54.972,54.8666,54.8807,48951.0
2016-10-17 14:30:00,78.09,78.1,77.96,77.97,62543.0,54.8807,54.8877,54.7893,54.7964,62543.0
2016-10-17 14:40:00,77.96,78.12,77.93,78.04,62967.0,54.7893,54.9018,54.7682,54.8455,62967.0
2016-10-17 14:50:00,78.05,78.24,78.05,78.21,38424.0,54.8526,54.9861,54.8526,54.965,38424.0
2016-10-17 15:00:00,78.22,78.22,78.1,78.12,43721.0,54.972,54.972,54.8877,54.9018,43721.0
2016-10-17 15:10:00,78.13,78.13,78.03,78.05,49241.0,54.9088,54.9088,54.8385,54.8526,49241.0
2016-10-17 15:20:00,78.05,78.11,78.04,78.08,57866.0,54.8526,54.8947,54.8455,54.8737,57866.0
2016-10-17 15:30:00,78.08,78.1,78.01,78.05,100085.0,54.8737,54.8877,54.8245,54.8526,100085.0
2016-10-17 15:40:00,78.06,78.11,78.03,78.08,87545.0,54.8596,54.8947,54.8385,54.8737,87545.0
2016-10-17 15:50:00,78.07,78.09,77.96,78.01,189545.0,54.8666,54.8807,54.7893,54.8245,189545.0
2016-10-18 09:30:00,78.66,78.9,78.21,78.63,99819.0,55.2813,55.4499,54.965,55.2602,99819.0
2016-10-18 09:40:00,78.64,78.68,78.41,78.46,69020.0,55.2672,55.2953,55.1056,55.1407,69020.0
2016-10-18 09:50:00,78.45,78.48,78.23,78.25,47523.0,55.1337,55.1548,54.9791,54.9931,47523.0
2016-10-18 10:00:00,78.25,78.32,78.17,78.24,49697.0,54.9931,55.0423,54.9369,54.9861,49697.0
2016-10-18 10:10:00,78.24,78.25,78.07,78.07,41987.0,54.9861,54.9931,54.8666,54.8666,41987.0
2016-10-18 10:20:00,78.07,78.15,77.99,78.06,170319.0,54.8666,54.9229,54.8104,54.8596,170319.0
2016-10-18 10:30:00,78.06,78.39,78.06,78.38,42042.0,54.8596,55.0915,54.8596,55.0845,42042.0
2016-10-18 10:40:00,78.38,78.39,78.3,78.38,38560.0,55.0845,55.0915,55.0283,55.0845,38560.0
2016-10-18 10:50:00,78.4,78.42,78.34,78.36,59292.0,55.0986,55.1126,55.0564,55.0704,59292.0
2016-10-18 11:00:00,78.35,78.48,78.34,78.45,34189.0,55.0634,55.1548,55.0564,55.1337,34189.0
2016-10-18 11:10:00,78.45,78.45,78.34,78.36,22534.0,55.1337,55.1337,55.0564,55.0704,22534.0
2016-10-18 11:20:00,78.36,78.43,78.35,78.4,19288.0,55.0704,55.1196,55.0634,55.0986,19288.0
2016-10-18 11:30:00,78.4,78.44,78.33,78.44,19973.0,55.0986,55.1267,55.0494,55.1267,19973.0
2016-10-18 11:40:00,78.44,78.44,78.32,78.36,22563.0,55.1267,55.1267,55.0423,55.0704,22563.0
2016-10-18 11:50:00,78.35,78.4,78.33,78.34,24297.0,55.0634,55.0986,55.0494,55.0564,24297.0
2016-10-18 12:00:00,78.33,78.35,78.23,78.35,109394.0,55.0494,55.0634,54.9791,55.0634,109394.0
2016-10-18 12:10:00,78.36,78.4,78.27,78.28,80166.0,55.0704,55.0986,55.0072,55.0142,80166.0
2016-10-18 12:20:00,78.28,78.28,78.16,78.17,34130.0,55.0142,55.0142,54.9299,54.9369,34130.0
2016-10-18 12:30:00,78.16,78.21,78.11,78.11,52623.0,54.9299,54.965,54.8947,54.8947,52623.0
2016-10-18 12:40:00,78.1,78.28,78.08,78.28,29742.0,54.8877,55.0142,54.8737,55.0142,29742.0
2016-10-18 12:50:00,78.28,78.28,78.14,78.19,33888.0,55.0142,55.0142,54.9158,54.951,33888.0
2016-10-18 13:00:00,78.21,78.29,78.18,78.25,23596.0,54.965,55.0212,54.9439,54.9931,23596.0
2016-10-18 13:10:00,78.26,78.31,78.16,78.2,29652.0,55.0002,55.0353,54.9299,54.958,29652.0
2016-10-18 13:20:00,78.2,78.23,78.17,78.19,20016.0,54.958,54.9791,54.9369,54.951,20016.0
2016-10-18 13:30:00,78.2,78.21,78.09,78.11,125867.0,54.958,54.965,54.8807,54.8947,125867.0
2016-10-18 13:40:00,78.1,78.14,78.02,78.08,76101.0,54.8877,54.9158,54.8315,54.8737,76101.0
2016-10-18 13:50:00,78.07,78.15,78.01,78.13,86751.0,54.8666,54.9229,54.8245,54.9088,86751.0
2016-10-18 14:00:00,78.12,78.13,78.05,78.06,30556.0,54.9018,54.9088,54.8526,54.8596,30556.0
2016-10-18 14:10:00,78.06,78.09,78.02,78.08,34788.0,54.8596,54.8807,54.8315,54.8737,34788.0
2016-10-18 14:20:00,78.07,78.07,78.04,78.06,42807.0,54.8666,54.8666,54.8455,54.8596,42807.0
2016-10-18 14:30:00,78.07,78.08,78.03,78.07,40126.0,54.8666,54.8737,54.8385,54.8666,40126.0
2016-10-18 14:40:00,78.08,78.21,78.07,78.21,31914.0,54.8737,54.965,54.8666,54.965,31914.0
2016-10-18 14:50:00,78.21,78.21,78.15,78.19,33001.0,54.965,54.965,54.9229,54.951,33001.0
2016-10-18 15:00:00,78.19,78.24,78.13,78.14,46065.0,54.951,54.9861,54.9088,54.9158,46065.0
2016-10-18 15:10:00,78.14,78.18,78.11,78.14,63066.0,54.9158,54.9439,54.8947,54.9158,63066.0
2016-10-18 15:20:00,78.15,78.17,78.08,78.11,75781.0,54.9229,54.9369,54.8737,54.8947,75781.0
2016-10-18 15:30:00,78.1,78.11,78.06,78.08,84915.0,54.8877,54.8947,54.8596,54.8737,84915.0
2016-10-18 15:40:00,78.09,78.18,78.06,78.14,269529.0,54.8807,54.9439,54.8596,54.9158,269529.0
2016-10-18 15:50:00,78.12,78.17,78.08,78.08,202472.0,54.9018,54.9369,54.8737,54.8737,202472.0
2016-10-19 09:30:00,78.06,78.07,77.2,77.26,217854.0,54.8596,54.8666,54.2552,54.2974,217854.0
2016-10-19 09:40:00,77.29,77.33,76.89,76.92,178172.0,54.3185,54.3466,54.0373,54.0584,178172.0
2016-10-19 09:50:00,76.92,76.92,76.26,76.49,233071.0,54.0584,54.0584,53.5946,53.7562,233071.0
2016-10-19 10:00:00,76.51,77.16,76.49,77.1,193220.0,53.7703,54.2271,53.7562,54.1849,193220.0
2016-10-19 10:10:00,77.1,77.23,76.98,77.12,111803.0,54.1849,54.2763,54.1006,54.199,111803.0
2016-10-19 10:20:00,77.12,77.57,77.12,77.29,173009.0,54.199,54.5152,54.199,54.3185,173009.0
2016-10-19 10:30:00,77.3,77.54,77.29,77.5,104366.0,54.3255,54.4942,54.3185,54.466,104366.0
2016-10-19 10:40:00,77.5,77.54,77.37,77.48,81649.0,54.466,54.4942,54.3747,54.452,81649.0
2016-10-19 10:50:00,77.47,77.5,77.34,77.34,96379.0,54.445,54.466,54.3536,54.3536,96379.0
2016-10-19 11:00:00,77.33,77.36,77.23,77.24,83351.0,54.3466,54.3677,54.2763,54.2833,83351.0
2016-10-19 11:10:00,77.24,77.25,77.01,77.07,153531.0,54.2833,54.2903,54.1217,54.1638,153531.0
2016-10-19 11:20:00,77.07,77.16,76.93,77.04,113864.0,54.1638,54.2271,54.0655,54.1428,113864.0
2016-10-19 11:30:00,77.05,77.05,76.91,76.91,86281.0,54.1498,54.1498,54.0514,54.0514,86281.0
2016-10-19 11:40:00,76.9,77.1,76.85,77.08,137399.0,54.0444,54.1849,54.0092,54.1709,137399.0
2016-10-19 11:50:00,77.09,77.19,76.95,77.09,72252.0,54.1779,54.2482,54.0795,54.1779,72252.0
2016-10-19 12:00:00,77.09,77.09,76.96,77.02,96345.0,54.1779,54.1779,54.0865,54.1287,96345.0
2016-10-19 12:10:00,77.02,77.05,76.96,77.03,55709.0,54.1287,54.1498,54.0865,54.1357,55709.0
2016-10-19 12:20:00,77.03,77.04,76.83,76.86,91856.0,54.1357,54.1428,53.9952,54.0163,91856.0
2016-10-19 12:30:00,76.85,76.86,76.7,76.73,99288.0,54.0092,54.0163,53.9038,53.9249,99288.0
2016-10-19 12:40:00,76.71,76.86,76.65,76.85,137025.0,53.9108,54.0163,53.8687,54.0092,137025.0
2016-10-19 12:50:00,76.86,76.98,76.85,76.95,91082.0,54.0163,54.1006,54.0092,54.0795,91082.0
2016-10-19 13:00:00,76.95,77.04,76.86,76.88,91923.0,54.0795,54.1428,54.0163,54.0303,91923.0
2016-10-19 13:10:00,76.86,76.91,76.82,76.84,102324.0,54.0163,54.0514,53.9881,54.0022,102324.0
2016-10-19 13:20:00,76.83,76.98,76.75,76.94,137691.0,53.9952,54.1006,53.939,54.0725,137691.0
2016-10-19 13:30:00,76.93,77.05,76.88,76.93,98046.0,54.0655,54.1498,54.0303,54.0655,98046.0
2016-10-19 13:40:00,76.92,77.05,76.89,77.01,78969.0,54.0584,54.1498,54.0373,54.1217,78969.0
2016-10-19 13:50:00,77.0,77.01,76.86,76.86,117262.0,54.1146,54.1217,54.0163,54.0163,117262.0
2016-10-19 14:00:00,76.86,77.0,76.79,77.0,157448.0,54.0163,54.1146,53.9671,54.1146,157448.0
2016-10-19 14:10:00,76.99,77.14,76.97,77.11,65049.0,54.1076,54.213,54.0936,54.192,65049.0
2016-10-19 14:20:00,77.11,77.35,77.1,77.24,73028.0,54.192,54.3606,54.1849,54.2833,73028.0
2016-10-19 14:30:00,77.23,77.31,77.13,77.17,77805.0,54.2763,54.3325,54.206,54.2341,77805.0
2016-10-19 14:40:00,77.17,77.28,77.17,77.21,60960.0,54.2341,54.3114,54.2341,54.2622,60960.0
2016-10-19 14:50:00,77.2,77.33,77.2,77.31,66936.0,54.2552,54.3466,54.2552,54.3325,66936.0
2016-10-19 15:00:00,77.32,77.37,77.26,77.27,114222.0,54.3395,54.3747,54.2974,54.3044,114222.0
2016-10-19 15:10:00,77.26,77.27,77.19,77.2,136131.0,54.2974,54.3044,54.2482,54.2552,136131.0
2016-10-19 15:20:00,77.21,77.22,77.1,77.16,127945.0,54.2622,54.2693,54.1849,54.2271,127945.0
2016-10-19 15:30:00,77.16,77.22,77.09,77.17,201797.0,54.2271,54.2693,54.1779,54.2341,201797.0
2016-10-19 15:40:00,77.17,77.25,77.15,77.16,291617.0,54.2341,54.2903,54.2201,54.2271,291617.0
2016-10-19 15:50:00,77.17,77.2,77.08,77.19,385576.0,54.2341,54.2552,54.1709,54.2482,385576.0
2016-10-20 09:30:00,78.75,80.63,78.61,80.05,1229163.0,55.3445,56.6658,55.2461,56.2582,1229163.0
2016-10-20 09:40:00,80.06,80.23,79.78,80.19,543671.0,56.2652,56.3847,56.0684,56.3565,543671.0
2016-10-20 09:50:00,80.21,80.49,79.85,80.27,356686.0,56.3706,56.5674,56.1176,56.4128,356686.0
2016-10-20 10:00:00,80.27,80.49,80.04,80.44,482790.0,56.4128,56.5674,56.2511,56.5322,482790.0
2016-10-20 10:10:00,80.44,80.49,80.11,80.29,358722.0,56.5322,56.5674,56.3003,56.4268,358722.0
2016-10-20 10:20:00,80.29,80.33,79.9,79.93,206092.0,56.4268,56.4549,56.1527,56.1738,206092.0
2016-10-20 10:30:00,79.93,80.15,79.51,79.6,256032.0,56.1738,56.3284,55.8786,55.9419,256032.0
2016-10-20 10:40:00,79.63,79.79,79.6,79.73,138173.0,55.963,56.0754,55.9419,56.0333,138173.0
2016-10-20 10:50:00,79.73,79.8,79.27,79.3,216962.0,56.0333,56.0825,55.71,55.7311,216962.0
2016-10-20 11:00:00,79.3,79.7,79.3,79.45,121862.0,55.7311,56.0122,55.7311,55.8365,121862.0
2016-10-20 11:10:00,79.45,79.52,79.19,79.24,220751.0,55.8365,55.8857,55.6538,55.6889,220751.0
2016-10-20 11:20:00,79.23,79.27,79.11,79.25,79350.0,55.6819,55.71,55.5975,55.6959,79350.0
2016-10-20 11:30:00,79.27,79.39,79.14,79.28,98050.0,55.71,55.7943,55.6186,55.717,98050.0
2016-10-20 11:40:00,79.27,79.29,79.02,79.17,156869.0,55.71,55.724,55.5343,55.6397,156869.0
2016-10-20 11:50:00,79.17,79.33,79.11,79.31,122659.0,55.6397,55.7521,55.5975,55.7381,122659.0
2016-10-20 12:00:00,79.34,79.58,79.3,79.44,142491.0,55.7592,55.9278,55.7311,55.8294,142491.0
2016-10-20 12:10:00,79.44,79.66,79.43,79.64,147886.0,55.8294,55.9841,55.8224,55.97,147886.0
2016-10-20 12:20:00,79.64,79.77,79.61,79.77,107225.0,55.97,56.0614,55.9489,56.0614,107225.0
2016-10-20 12:30:00,79.77,79.87,79.75,79.86,85127.0,56.0614,56.1316,56.0473,56.1246,85127.0
2016-10-20 12:40:00,79.87,80.0,79.86,79.99,486579.0,56.1316,56.223,56.1246,56.216,486579.0
2016-10-20 12:50:00,79.98,80.24,79.98,80.1,132789.0,56.209,56.3917,56.209,56.2933,132789.0
2016-10-20 13:00:00,80.11,80.12,79.98,80.0,108545.0,56.3003,56.3073,56.209,56.223,108545.0
2016-10-20 13:10:00,80.01,80.07,79.93,80.01,262310.0,56.23,56.2722,56.1738,56.23,262310.0
2016-10-20 13:20:00,79.99,80.2,79.98,80.1,124365.0,56.216,56.3636,56.209,56.2933,124365.0
2016-10-20 13:30:00,80.1,80.19,80.06,80.18,58895.0,56.2933,56.3565,56.2652,56.3495,58895.0
2016-10-20 13:40:00,80.18,80.5,80.18,80.47,134993.0,56.3495,56.5744,56.3495,56.5533,134993.0
2016-10-20 13:50:00,80.46,81.07,80.34,80.81,326055.0,56.5463,56.975,56.462,56.7923,326055.0
2016-10-20 14:00:00,80.8,80.8,80.5,80.57,121912.0,56.7852,56.7852,56.5744,56.6236,121912.0
2016-10-20 14:10:00,80.57,80.72,80.39,80.67,150790.0,56.6236,56.729,56.4971,56.6939,150790.0
2016-10-20 14:20:00,80.67,80.85,80.53,80.79,145535.0,56.6939,56.8204,56.5955,56.7782,145535.0
2016-10-20 14:30:00,80.78,80.8,80.58,80.6,125625.0,56.7712,56.7852,56.6306,56.6447,125625.0
2016-10-20 14:40:00,80.61,80.89,80.61,80.88,100456.0,56.6517,56.8485,56.6517,56.8415,100456.0
2016-10-20 14:50:00,80.88,80.9,80.61,80.65,160538.0,56.8415,56.8555,56.6517,56.6798,160538.0
2016-10-20 15:00:00,80.65,80.77,80.56,80.71,146958.0,56.6798,56.7642,56.6166,56.722,146958.0
2016-10-20 15:10:00,80.72,80.79,80.7,80.73,137330.0,56.729,56.7782,56.715,56.736,137330.0
2016-10-20 15:20:00,80.74,80.85,80.71,80.73,235261.0,56.7431,56.8204,56.722,56.736,235261.0
2016-10-20 15:30:00,80.73,80.92,80.7,80.89,270564.0,56.736,56.8696,56.715,56.8485,270564.0
2016-10-20 15:40:00,80.89,81.1,80.82,81.1,459566.0,56.8485,56.9961,56.7993,56.9961,459566.0
2016-10-20 15:50:00,81.1,81.3,81.0,81.02,716427.0,56.9961,57.1366,56.9258,56.9399,716427.0
2016-10-21 09:30:00,80.7,80.96,80.47,80.58,382658.0,56.715,56.8977,56.5533,56.6306,382658.0
2016-10-21 09:40:00,80.56,80.59,80.28,80.43,87343.0,56.6166,56.6377,56.4198,56.5252,87343.0
2016-10-21 09:50:00,80.42,80.6,80.42,80.58,73030.0,56.5182,56.6447,56.5182,56.6306,73030.0
2016-10-21 10:00:00,80.58,80.76,80.55,80.55,162899.0,56.6306,56.7571,56.6095,56.6095,162899.0
2016-10-21 10:10:00,80.56,80.66,80.52,80.63,44642.0,56.6166,56.6869,56.5885,56.6658,44642.0
2016-10-21 10:20:00,80.63,80.85,80.61,80.81,61253.0,56.6658,56.8204,56.6517,56.7923,61253.0
2016-10-21 10:30:00,80.81,81.11,80.81,81.06,144399.0,56.7923,57.0031,56.7923,56.968,144399.0
2016-10-21 10:40:00,81.06,81.29,80.94,80.94,105781.0,56.968,57.1296,56.8836,56.8836,105781.0
2016-10-21 10:50:00,80.97,81.04,80.86,80.87,62655.0,56.9047,56.9539,56.8274,56.8344,62655.0
2016-10-21 11:00:00,80.87,81.04,80.8,81.03,44641.0,56.8344,56.9539,56.7852,56.9469,44641.0
2016-10-21 11:10:00,81.02,81.14,81.0,81.11,51789.0,56.9399,57.0242,56.9258,57.0031,51789.0
2016-10-21 11:20:00,81.1,81.1,80.96,80.96,179959.0,56.9961,56.9961,56.8977,56.8977,179959.0
2016-10-21 11:30:00,80.97,80.97,80.87,80.9,114631.0,56.9047,56.9047,56.8344,56.8555,114631.0
2016-10-21 11:40:00,80.91,81.14,80.91,81.14,86950.0,56.8625,57.0242,56.8625,57.0242,86950.0
2016-10-21 11:50:00,81.14,81.19,81.09,81.11,32674.0,57.0242,57.0593,56.989,57.0031,32674.0
2016-10-21 12:00:00,81.12,81.18,81.09,81.13,31570.0,57.0101,57.0523,56.989,57.0172,31570.0
2016-10-21 12:10:00,81.15,81.22,81.14,81.18,23772.0,57.0312,57.0804,57.0242,57.0523,23772.0
2016-10-21 12:20:00,81.18,81.18,81.08,81.1,21843.0,57.0523,57.0523,56.982,56.9961,21843.0
2016-10-21 12:30:00,81.09,81.13,81.04,81.05,30482.0,56.989,57.0172,56.9539,56.9609,30482.0
2016-10-21 12:40:00,81.06,81.12,81.02,81.04,33198.0,56.968,57.0101,56.9399,56.9539,33198.0
2016-10-21 12:50:00,81.04,81.05,80.95,80.98,40753.0,56.9539,56.9609,56.8907,56.9117,40753.0
2016-10-21 13:00:00,80.98,81.02,80.9,80.98,66688.0,56.9117,56.9399,56.8555,56.9117,66688.0
2016-10-21 13:10:00,80.99,81.03,80.99,81.0,22241.0,56.9188,56.9469,56.9188,56.9258,22241.0
2016-10-21 13:20:00,81.0,81.03,80.99,81.0,34346.0,56.9258,56.9469,56.9188,56.9258,34346.0
2016-10-21 13:30:00,81.0,81.05,80.99,81.02,55125.0,56.9258,56.9609,56.9188,56.9399,55125.0
2016-10-21 13:40:00,81.01,81.17,81.0,81.16,46079.0,56.9328,57.0453,56.9258,57.0382,46079.0
2016-10-21 13:50:00,81.17,81.2,81.09,81.17,44032.0,57.0453,57.0664,56.989,57.0453,44032.0
2016-10-21 14:00:00,81.16,81.16,81.03,81.1,61522.0,57.0382,57.0382,56.9469,56.9961,61522.0
2016-10-21 14:10:00,81.1,81.17,81.1,81.16,33054.0,56.9961,57.0453,56.9961,57.0382,33054.0
2016-10-21 14:20:00,81.16,81.24,81.15,81.22,52354.0,57.0382,57.0945,57.0312,57.0804,52354.0
2016-10-21 14:30:00,81.21,81.29,81.19,81.27,47061.0,57.0734,57.1296,57.0593,57.1156,47061.0
2016-10-21 14:40:00,81.27,81.31,81.24,81.3,38029.0,57.1156,57.1437,57.0945,57.1366,38029.0
2016-10-21 14:50:00,81.29,81.32,81.25,81.3,36884.0,57.1296,57.1507,57.1015,57.1366,36884.0
2016-10-21 15:00:00,81.3,81.41,81.3,81.41,57469.0,57.1366,57.2139,57.1366,57.2139,57469.0
2016-10-21 15:10:00,81.41,81.45,81.39,81.39,107606.0,57.2139,57.2421,57.1999,57.1999,107606.0
2016-10-21 15:20:00,81.39,81.46,81.39,81.4,103333.0,57.1999,57.2491,57.1999,57.2069,103333.0
2016-10-21 15:30:00,81.4,81.45,81.39,81.45,166858.0,57.2069,57.2421,57.1999,57.2421,166858.0
2016-10-21 15:40:00,81.44,81.53,81.44,81.51,228648.0,57.235,57.2983,57.235,57.2842,228648.0
2016-10-21 15:50:00,81.52,81.62,81.5,81.57,473300.0,57.2912,57.3615,57.2772,57.3264,473300.0
2016-10-24 09:30:00,81.65,81.98,81.58,81.95,118517.0,57.3826,57.6145,57.3334,57.5934,118517.0
2016-10-24 09:40:00,81.98,82.26,81.98,82.24,94800.0,57.6145,57.8113,57.6145,57.7973,94800.0
2016-10-24 09:50:00,82.25,82.5,82.24,82.48,142800.0,57.8043,57.98,57.7973,57.9659,142800.0
2016-10-24 10:00:00,82.5,82.69,82.43,82.68,132000.0,57.98,58.1135,57.9308,58.1065,132000.0
2016-10-24 10:10:00,82.68,82.72,82.45,82.57,144500.0,58.1065,58.1346,57.9448,58.0292,144500.0
2016-10-24 10:20:00,82.58,82.85,82.58,82.85,111800.0,58.0362,58.226,58.0362,58.226,111800.0
2016-10-24 10:30:00,82.84,82.97,82.83,82.93,105900.0,58.2189,58.3103,58.2119,58.2822,105900.0
2016-10-24 10:40:00,82.92,83.12,82.89,83.11,139900.0,58.2752,58.4157,58.2541,58.4087,139900.0
2016-10-24 10:50:00,83.1,83.34,83.0,83.17,140600.0,58.4017,58.5703,58.3314,58.4508,140600.0
2016-10-24 11:00:00,83.17,83.24,82.9,82.9,113100.0,58.4508,58.5,58.2611,58.2611,113100.0
2016-10-24 11:10:00,82.91,83.1,82.88,83.09,87200.0,58.2681,58.4017,58.247,58.3946,87200.0
2016-10-24 11:20:00,83.08,83.08,82.9,82.95,80500.0,58.3876,58.3876,58.2611,58.2962,80500.0
2016-10-24 11:30:00,82.94,83.17,82.94,83.08,92600.0,58.2892,58.4508,58.2892,58.3876,92600.0
2016-10-24 11:40:00,83.08,83.18,83.04,83.12,77400.0,58.3876,58.4579,58.3595,58.4157,77400.0
2016-10-24 11:50:00,83.12,83.21,83.1,83.21,83500.0,58.4157,58.479,58.4017,58.479,83500.0
2016-10-24 12:00:00,83.2,83.22,83.1,83.1,63800.0,58.4719,58.486,58.4017,58.4017,63800.0
2016-10-24 12:10:00,83.1,83.17,83.05,83.12,85700.0,58.4017,58.4508,58.3665,58.4157,85700.0
2016-10-24 12:20:00,83.11,83.12,83.07,83.08,66100.0,58.4087,58.4157,58.3806,58.3876,66100.0
2016-10-24 12:30:00,83.09,83.14,83.06,83.07,125900.0,58.3946,58.4298,58.3735,58.3806,125900.0
2016-10-24 12:40:00,83.07,83.11,83.06,83.09,36300.0,58.3806,58.4087,58.3735,58.3946,36300.0
2016-10-24 12:50:00,83.1,83.11,83.08,83.09,37227.0,58.4017,58.4087,58.3876,58.3946,37227.0
2016-10-24 13:00:00,83.1,83.1,83.02,83.06,92300.0,58.4017,58.4017,58.3454,58.3735,92300.0
2016-10-24 13:10:00,83.06,83.07,83.03,83.04,55300.0,58.3735,58.3806,58.3525,58.3595,55300.0
2016-10-24 13:20:00,83.04,83.09,83.03,83.05,66800.0,58.3595,58.3946,58.3525,58.3665,66800.0
2016-10-24 13:30:00,83.04,83.05,82.93,82.96,108900.0,58.3595,58.3665,58.2822,58.3033,108900.0
2016-10-24 13:40:00,82.96,82.97,82.92,82.94,34100.0,58.3033,58.3103,58.2752,58.2892,34100.0
2016-10-24 13:50:00,82.93,82.97,82.92,82.92,42400.0,58.2822,58.3103,58.2752,58.2752,42400.0
2016-10-24 14:00:00,82.92,83.04,82.92,83.02,85500.0,58.2752,58.3595,58.2752,58.3454,85500.0
2016-10-24 14:10:00,83.03,83.08,83.01,83.06,77000.0,58.3525,58.3876,58.3384,58.3735,77000.0
2016-10-24 14:20:00,83.07,83.13,83.06,83.11,67200.0,58.3806,58.4227,58.3735,58.4087,67200.0
2016-10-24 14:30:00,83.1,83.16,83.1,83.15,87400.0,58.4017,58.4438,58.4017,58.4368,87400.0
2016-10-24 14:40:00,83.14,83.22,83.11,83.19,75400.0,58.4298,58.486,58.4087,58.4649,75400.0
2016-10-24 14:50:00,83.18,83.19,83.11,83.16,58900.0,58.4579,58.4649,58.4087,58.4438,58900.0
2016-10-24 15:00:00,83.16,83.22,83.15,83.22,70400.0,58.4438,58.486,58.4368,58.486,70400.0
2016-10-24 15:10:00,83.21,83.24,83.13,83.14,74400.0,58.479,58.5,58.4227,58.4298,74400.0
2016-10-24 15:20:00,83.14,83.15,83.06,83.14,117600.0,58.4298,58.4368,58.3735,58.4298,117600.0
2016-10-24 15:30:00,83.13,83.19,83.1,83.13,125700.0,58.4227,58.4649,58.4017,58.4227,125700.0
2016-10-24 15:40:00,83.13,83.13,83.02,83.08,155500.0,58.4227,58.4227,58.3454,58.3876,155500.0
2016-10-24 15:50:00,83.09,83.13,82.99,83.11,335400.0,58.3946,58.4227,58.3243,58.4087,335400.0
2016-10-25 09:30:00,83.1,83.25,82.73,83.02,75919.0,58.4017,58.5071,58.1416,58.3454,75919.0
2016-10-25 09:40:00,83.03,83.06,82.73,82.81,39100.0,58.3525,58.3735,58.1416,58.1978,39100.0
2016-10-25 09:50:00,82.83,83.07,82.8,83.0,68400.0,58.2119,58.3806,58.1908,58.3314,68400.0
2016-10-25 10:00:00,83.0,83.08,82.98,83.01,197600.0,58.3314,58.3876,58.3173,58.3384,197600.0
2016-10-25 10:10:00,83.02,83.06,82.93,82.96,104000.0,58.3454,58.3735,58.2822,58.3033,104000.0
2016-10-25 10:20:00,82.95,82.96,82.79,82.88,56800.0,58.2962,58.3033,58.1838,58.247,56800.0
2016-10-25 10:30:00,82.89,82.98,82.85,82.94,38000.0,58.2541,58.3173,58.226,58.2892,38000.0
2016-10-25 10:40:00,82.93,82.93,82.75,82.78,68300.0,58.2822,58.2822,58.1557,58.1768,68300.0
2016-10-25 10:50:00,82.79,82.82,82.66,82.73,105500.0,58.1838,58.2049,58.0924,58.1416,105500.0
2016-10-25 11:00:00,82.73,82.73,82.6,82.65,79500.0,58.1416,58.1416,58.0503,58.0854,79500.0
2016-10-25 11:10:00,82.66,82.73,82.62,82.64,35500.0,58.0924,58.1416,58.0643,58.0784,35500.0
2016-10-25 11:20:00,82.65,82.67,82.62,82.65,32200.0,58.0854,58.0995,58.0643,58.0854,32200.0
2016-10-25 11:30:00,82.67,82.69,82.61,82.61,47500.0,58.0995,58.1135,58.0573,58.0573,47500.0
2016-10-25 11:40:00,82.61,82.61,82.51,82.53,30600.0,58.0573,58.0573,57.987,58.0011,30600.0
2016-10-25 11:50:00,82.53,82.6,82.46,82.5,148410.0,58.0011,58.0503,57.9519,57.98,148410.0
2016-10-25 12:00:00,82.5,82.5,82.34,82.36,124800.0,57.98,57.98,57.8675,57.8816,124800.0
2016-10-25 12:10:00,82.36,82.39,82.31,82.39,27800.0,57.8816,57.9027,57.8465,57.9027,27800.0
2016-10-25 12:20:00,82.39,82.4,82.3,82.31,32100.0,57.9027,57.9097,57.8394,57.8465,32100.0
2016-10-25 12:30:00,82.31,82.52,82.3,82.5,100300.0,57.8465,57.994,57.8394,57.98,100300.0
2016-10-25 12:40:00,82.49,82.59,82.49,82.56,59500.0,57.973,58.0432,57.973,58.0221,59500.0
2016-10-25 12:50:00,82.56,82.57,82.44,82.46,27590.0,58.0221,58.0292,57.9378,57.9519,27590.0
2016-10-25 13:00:00,82.45,82.45,82.35,82.44,40600.0,57.9448,57.9448,57.8746,57.9378,40600.0
2016-10-25 13:10:00,82.45,82.47,82.43,82.43,30700.0,57.9448,57.9589,57.9308,57.9308,30700.0
2016-10-25 13:20:00,82.44,82.48,82.37,82.38,38200.0,57.9378,57.9659,57.8886,57.8956,38200.0
2016-10-25 13:30:00,82.38,82.4,82.34,82.39,18100.0,57.8956,57.9097,57.8675,57.9027,18100.0
2016-10-25 13:40:00,82.39,82.49,82.39,82.49,40000.0,57.9027,57.973,57.9027,57.973,40000.0
2016-10-25 13:50:00,82.48,82.53,82.44,82.53,46300.0,57.9659,58.0011,57.9378,58.0011,46300.0
2016-10-25 14:00:00,82.53,82.54,82.48,82.49,45650.0,58.0011,58.0081,57.9659,57.973,45650.0
2016-10-25 14:10:00,82.5,82.53,82.46,82.52,38100.0,57.98,58.0011,57.9519,57.994,38100.0
2016-10-25 14:20:00,82.52,82.52,82.48,82.48,34448.0,57.994,57.994,57.9659,57.9659,34448.0
2016-10-25 14:30:00,82.48,82.49,82.39,82.42,40600.0,57.9659,57.973,57.9027,57.9238,40600.0
2016-10-25 14:40:00,82.43,82.43,82.32,82.32,31150.0,57.9308,57.9308,57.8535,57.8535,31150.0
2016-10-25 14:50:00,82.32,82.32,82.18,82.2,87800.0,57.8535,57.8535,57.7551,57.7691,87800.0
2016-10-25 15:00:00,82.21,82.23,82.2,82.21,66100.0,57.7762,57.7902,57.7691,57.7762,66100.0
2016-10-25 15:10:00,82.22,82.31,82.22,82.3,103100.0,57.7832,57.8465,57.7832,57.8394,103100.0
2016-10-25 15:20:00,82.29,82.39,82.28,82.38,69100.0,57.8324,57.9027,57.8254,57.8956,69100.0
2016-10-25 15:30:00,82.38,82.41,82.34,82.4,78400.0,57.8956,57.9167,57.8675,57.9097,78400.0
2016-10-25 15:40:00,82.4,82.48,82.37,82.46,116600.0,57.9097,57.9659,57.8886,57.9519,116600.0
2016-10-25 15:50:00,82.45,82.51,82.37,82.47,209500.0,57.9448,57.987,57.8886,57.9589,209500.0
2016-10-26 09:30:00,81.53,82.43,81.53,82.39,72417.0,57.2983,57.9308,57.2983,57.9027,72417.0
2016-10-26 09:40:00,82.44,82.7,82.35,82.45,77406.0,57.9378,58.1205,57.8746,57.9448,77406.0
2016-10-26 09:50:00,82.43,82.48,82.12,82.12,69159.0,57.9308,57.9659,57.7129,57.7129,69159.0
2016-10-26 10:00:00,82.13,82.15,81.98,82.13,50040.0,57.7199,57.734,57.6145,57.7199,50040.0
2016-10-26 10:10:00,82.13,82.35,82.11,82.33,58388.0,57.7199,57.8746,57.7059,57.8605,58388.0
2016-10-26 10:20:00,82.32,82.39,82.29,82.31,51921.0,57.8535,57.9027,57.8324,57.8465,51921.0
2016-10-26 10:30:00,82.32,82.35,82.1,82.32,66894.0,57.8535,57.8746,57.6989,57.8535,66894.0
2016-10-26 10:40:00,82.32,82.57,82.28,82.56,100580.0,57.8535,58.0292,57.8254,58.0221,100580.0
2016-10-26 10:50:00,82.56,82.75,82.45,82.72,100032.0,58.0221,58.1557,57.9448,58.1346,100032.0
2016-10-26 11:00:00,82.72,82.92,82.71,82.9,88846.0,58.1346,58.2752,58.1276,58.2611,88846.0
2016-10-26 11:10:00,82.9,82.96,82.78,82.89,110011.0,58.2611,58.3033,58.1768,58.2541,110011.0
2016-10-26 11:20:00,82.89,82.97,82.89,82.89,103393.0,58.2541,58.3103,58.2541,58.2541,103393.0
2016-10-26 11:30:00,82.9,82.95,82.8,82.8,49641.0,58.2611,58.2962,58.1908,58.1908,49641.0
2016-10-26 11:40:00,82.8,82.88,82.79,82.86,45442.0,58.1908,58.247,58.1838,58.233,45442.0
2016-10-26 11:50:00,82.86,82.91,82.73,82.75,36281.0,58.233,58.2681,58.1416,58.1557,36281.0
2016-10-26 12:00:00,82.76,82.76,82.63,82.65,18230.0,58.1627,58.1627,58.0713,58.0854,18230.0
2016-10-26 12:10:00,82.66,82.71,82.62,82.65,24048.0,58.0924,58.1276,58.0643,58.0854,24048.0
2016-10-26 12:20:00,82.64,82.65,82.56,82.56,24751.0,58.0784,58.0854,58.0221,58.0221,24751.0
2016-10-26 12:30:00,82.55,82.55,82.47,82.51,19835.0,58.0151,58.0151,57.9589,57.987,19835.0
2016-10-26 12:40:00,82.52,82.6,82.48,82.57,29473.0,57.994,58.0503,57.9659,58.0292,29473.0
2016-10-26 12:50:00,82.58,82.59,82.56,82.58,23766.0,58.0362,58.0432,58.0221,58.0362,23766.0
2016-10-26 13:00:00,82.58,82.62,82.56,82.57,33470.0,58.0362,58.0643,58.0221,58.0292,33470.0
2016-10-26 13:10:00,82.56,82.58,82.47,82.55,32345.0,58.0221,58.0362,57.9589,58.0151,32345.0
2016-10-26 13:20:00,82.55,82.59,82.51,82.59,43517.0,58.0151,58.0432,57.987,58.0432,43517.0
2016-10-26 13:30:00,82.6,82.6,82.44,82.46,60601.0,58.0503,58.0503,57.9378,57.9519,60601.0
2016-10-26 13:40:00,82.47,82.47,82.36,82.43,62686.0,57.9589,57.9589,57.8816,57.9308,62686.0
2016-10-26 13:50:00,82.44,82.45,82.37,82.43,34134.0,57.9378,57.9448,57.8886,57.9308,34134.0
2016-10-26 14:00:00,82.43,82.45,82.34,82.38,56809.0,57.9308,57.9448,57.8675,57.8956,56809.0
2016-10-26 14:10:00,82.38,82.5,82.38,82.47,41285.0,57.8956,57.98,57.8956,57.9589,41285.0
2016-10-26 14:20:00,82.46,82.49,82.44,82.45,28633.0,57.9519,57.973,57.9378,57.9448,28633.0
2016-10-26 14:30:00,82.46,82.49,82.4,82.47,41590.0,57.9519,57.973,57.9097,57.9589,41590.0
2016-10-26 14:40:00,82.47,82.5,82.44,82.45,40901.0,57.9589,57.98,57.9378,57.9448,40901.0
2016-10-26 14:50:00,82.45,82.5,82.41,82.47,70851.0,57.9448,57.98,57.9167,57.9589,70851.0
2016-10-26 15:00:00,82.48,82.48,82.39,82.4,55216.0,57.9659,57.9659,57.9027,57.9097,55216.0
2016-10-26 15:10:00,82.4,82.44,82.39,82.43,49802.0,57.9097,57.9378,57.9027,57.9308,49802.0
2016-10-26 15:20:00,82.43,82.53,82.42,82.48,65859.0,57.9308,58.0011,57.9238,57.9659,65859.0
2016-10-26 15:30:00,82.48,82.49,82.4,82.42,185232.0,57.9659,57.973,57.9097,57.9238,185232.0
2016-10-26 15:40:00,82.42,82.42,82.35,82.37,148309.0,57.9238,57.9238,57.8746,57.8886,148309.0
2016-10-26 15:50:00,82.37,82.37,82.26,82.29,237908.0,57.8886,57.8886,57.8113,57.8324,237908.0
2016-10-27 09:30:00,82.18,82.69,82.11,82.29,77701.0,57.7551,58.1135,57.7059,57.8324,77701.0
2016-10-27 09:40:00,82.29,82.42,82.22,82.38,37668.0,57.8324,57.9238,57.7832,57.8956,37668.0
2016-10-27 09:50:00,82.38,82.38,82.19,82.23,37441.0,57.8956,57.8956,57.7621,57.7902,37441.0
2016-10-27 10:00:00,82.24,82.29,82.13,82.2,56204.0,57.7973,57.8324,57.7199,57.7691,56204.0
2016-10-27 10:10:00,82.17,82.28,82.07,82.08,46847.0,57.7481,57.8254,57.6778,57.6848,46847.0
2016-10-27 10:20:00,82.09,82.13,81.93,82.02,48709.0,57.6918,57.7199,57.5794,57.6426,48709.0
2016-10-27 10:30:00,82.02,82.04,81.82,81.85,101093.0,57.6426,57.6567,57.5021,57.5232,101093.0
2016-10-27 10:40:00,81.86,81.98,81.84,81.97,36872.0,57.5302,57.6145,57.5161,57.6075,36872.0
2016-10-27 10:50:00,81.96,82.11,81.94,82.03,102046.0,57.6005,57.7059,57.5864,57.6497,102046.0
2016-10-27 11:00:00,82.04,82.33,82.0,82.29,52528.0,57.6567,57.8605,57.6286,57.8324,52528.0
2016-10-27 11:10:00,82.29,82.34,82.17,82.33,36930.0,57.8324,57.8675,57.7481,57.8605,36930.0
2016-10-27 11:20:00,82.33,82.34,82.26,82.32,32351.0,57.8605,57.8675,57.8113,57.8535,32351.0
2016-10-27 11:30:00,82.33,82.35,82.28,82.32,47400.0,57.8605,57.8746,57.8254,57.8535,47400.0
2016-10-27 11:40:00,82.33,82.5,82.29,82.47,49149.0,57.8605,57.98,57.8324,57.9589,49149.0
2016-10-27 11:50:00,82.47,82.49,82.28,82.46,41389.0,57.9589,57.973,57.8254,57.9519,41389.0
2016-10-27 12:00:00,82.48,82.5,82.36,82.36,27226.0,57.9659,57.98,57.8816,57.8816,27226.0
2016-10-27 12:10:00,82.37,82.38,82.22,82.22,59852.0,57.8886,57.8956,57.7832,57.7832,59852.0
2016-10-27 12:20:00,82.22,82.22,82.14,82.18,23783.0,57.7832,57.7832,57.727,57.7551,23783.0
2016-10-27 12:30:00,82.18,82.19,82.05,82.07,29560.0,57.7551,57.7621,57.6637,57.6778,29560.0
2016-10-27 12:40:00,82.08,82.08,81.97,82.03,38595.0,57.6848,57.6848,57.6075,57.6497,38595.0
2016-10-27 12:50:00,82.03,82.07,82.02,82.05,34140.0,57.6497,57.6778,57.6426,57.6637,34140.0
2016-10-27 13:00:00,82.03,82.07,81.98,81.98,26901.0,57.6497,57.6778,57.6145,57.6145,26901.0
2016-10-27 13:10:00,81.99,82.11,81.99,82.07,22388.0,57.6216,57.7059,57.6216,57.6778,22388.0
2016-10-27 13:20:00,82.08,82.11,82.05,82.11,24470.0,57.6848,57.7059,57.6637,57.7059,24470.0
2016-10-27 13:30:00,82.11,82.22,82.06,82.22,44819.0,57.7059,57.7832,57.6708,57.7832,44819.0
2016-10-27 13:40:00,82.22,82.26,82.19,82.25,55617.0,57.7832,57.8113,57.7621,57.8043,55617.0
2016-10-27 13:50:00,82.25,82.26,82.17,82.17,29113.0,57.8043,57.8113,57.7481,57.7481,29113.0
2016-10-27 14:00:00,82.16,82.24,82.16,82.18,38134.0,57.741,57.7973,57.741,57.7551,38134.0
2016-10-27 14:10:00,82.18,82.3,82.15,82.22,39252.0,57.7551,57.8394,57.734,57.7832,39252.0
2016-10-27 14:20:00,82.22,82.28,82.19,82.23,37066.0,57.7832,57.8254,57.7621,57.7902,37066.0
2016-10-27 14:30:00,82.23,82.26,82.13,82.21,56321.0,57.7902,57.8113,57.7199,57.7762,56321.0
2016-10-27 14:40:00,82.21,82.22,82.14,82.18,36604.0,57.7762,57.7832,57.727,57.7551,36604.0
2016-10-27 14:50:00,82.18,82.19,82.11,82.19,47417.0,57.7551,57.7621,57.7059,57.7621,47417.0
2016-10-27 15:00:00,82.19,82.22,82.12,82.15,48400.0,57.7621,57.7832,57.7129,57.734,48400.0
2016-10-27 15:10:00,82.14,82.14,81.99,82.0,91306.0,57.727,57.727,57.6216,57.6286,91306.0
2016-10-27 15:20:00,82.0,82.07,81.99,82.06,48159.0,57.6286,57.6778,57.6216,57.6708,48159.0
2016-10-27 15:30:00,82.06,82.13,82.05,82.13,117338.0,57.6708,57.7199,57.6637,57.7199,117338.0
2016-10-27 15:40:00,82.12,82.17,82.12,82.17,138698.0,57.7129,57.7481,57.7129,57.7481,138698.0
2016-10-27 15:50:00,82.16,82.19,82.14,82.16,168304.0,57.741,57.7621,57.727,57.741,168304.0
2016-10-28 09:30:00,80.27,81.0,80.18,80.36,325631.0,56.4128,56.9258,56.3495,56.476,325631.0
2016-10-28 09:40:00,80.37,80.48,79.89,80.2,342656.0,56.483,56.5603,56.1457,56.3636,342656.0
2016-10-28 09:50:00,80.2,80.21,79.65,79.96,319815.0,56.3636,56.3706,55.977,56.1949,319815.0
2016-10-28 10:00:00,79.94,80.06,79.79,79.92,255715.0,56.1808,56.2652,56.0754,56.1668,255715.0
2016-10-28 10:10:00,79.93,80.02,79.74,79.81,326513.0,56.1738,56.2371,56.0403,56.0895,326513.0
2016-10-28 10:20:00,79.81,79.82,79.43,79.44,256970.0,56.0895,56.0965,55.8224,55.8294,256970.0
2016-10-28 10:30:00,79.42,79.85,79.33,79.7,326127.0,55.8154,56.1176,55.7521,56.0122,326127.0
2016-10-28 10:40:00,79.71,80.07,79.71,79.97,164893.0,56.0192,56.2722,56.0192,56.2019,164893.0
2016-10-28 10:50:00,79.97,80.13,79.85,80.11,85201.0,56.2019,56.3144,56.1176,56.3003,85201.0
2016-10-28 11:00:00,80.13,80.18,80.04,80.16,57359.0,56.3144,56.3495,56.2511,56.3355,57359.0
2016-10-28 11:10:00,80.16,80.16,79.87,79.92,88597.0,56.3355,56.3355,56.1316,56.1668,88597.0
2016-10-28 11:20:00,79.94,80.01,79.84,79.96,77946.0,56.1808,56.23,56.1106,56.1949,77946.0
2016-10-28 11:30:00,79.98,80.02,79.89,80.01,68620.0,56.209,56.2371,56.1457,56.23,68620.0
2016-10-28 11:40:00,80.0,80.04,79.96,80.01,79041.0,56.223,56.2511,56.1949,56.23,79041.0
2016-10-28 11:50:00,80.01,80.14,79.98,80.1,95830.0,56.23,56.3214,56.209,56.2933,95830.0
2016-10-28 12:00:00,80.1,80.4,80.1,80.4,80237.0,56.2933,56.5041,56.2933,56.5041,80237.0
2016-10-28 12:10:00,80.39,80.48,80.34,80.46,94604.0,56.4971,56.5603,56.462,56.5463,94604.0
2016-10-28 12:20:00,80.48,80.59,80.46,80.55,93306.0,56.5603,56.6377,56.5463,56.6095,93306.0
2016-10-28 12:30:00,80.55,80.56,80.4,80.48,33527.0,56.6095,56.6166,56.5041,56.5603,33527.0
2016-10-28 12:40:00,80.48,80.6,80.43,80.46,51027.0,56.5603,56.6447,56.5252,56.5463,51027.0
2016-10-28 12:50:00,80.46,80.59,80.44,80.51,59641.0,56.5463,56.6377,56.5322,56.5814,59641.0
2016-10-28 13:00:00,80.51,80.53,80.28,80.32,211113.0,56.5814,56.5955,56.4198,56.4479,211113.0
2016-10-28 13:10:00,80.31,80.43,80.26,80.36,129893.0,56.4409,56.5252,56.4057,56.476,129893.0
2016-10-28 13:20:00,80.37,80.48,80.22,80.23,63656.0,56.483,56.5603,56.3776,56.3847,63656.0
2016-10-28 13:30:00,80.23,80.23,79.92,80.11,138378.0,56.3847,56.3847,56.1668,56.3003,138378.0
2016-10-28 13:40:00,80.1,80.23,80.02,80.16,62427.0,56.2933,56.3847,56.2371,56.3355,62427.0
2016-10-28 13:50:00,80.15,80.34,80.1,80.27,68327.0,56.3284,56.462,56.2933,56.4128,68327.0
2016-10-28 14:00:00,80.26,80.38,80.23,80.35,144690.0,56.4057,56.4901,56.3847,56.469,144690.0
2016-10-28 14:10:00,80.36,80.46,80.23,80.39,104993.0,56.476,56.5463,56.3847,56.4971,104993.0
2016-10-28 14:20:00,80.4,80.71,80.35,80.71,153682.0,56.5041,56.722,56.469,56.722,153682.0
2016-10-28 14:30:00,80.71,80.86,80.61,80.65,87208.0,56.722,56.8274,56.6517,56.6798,87208.0
2016-10-28 14:40:00,80.66,80.78,80.59,80.78,110628.0,56.6869,56.7712,56.6377,56.7712,110628.0
2016-10-28 14:50:00,80.78,80.93,80.7,80.91,99337.0,56.7712,56.8766,56.715,56.8625,99337.0
2016-10-28 15:00:00,80.91,81.02,80.77,80.97,277788.0,56.8625,56.9399,56.7642,56.9047,277788.0
2016-10-28 15:10:00,80.97,81.04,80.94,81.01,149895.0,56.9047,56.9539,56.8836,56.9328,149895.0
2016-10-28 15:20:00,81.01,81.11,80.99,81.0,207837.0,56.9328,57.0031,56.9188,56.9258,207837.0
2016-10-28 15:30:00,81.0,81.06,80.94,81.01,159154.0,56.9258,56.968,56.8836,56.9328,159154.0
2016-10-28 15:40:00,81.01,81.05,80.96,81.0,399113.0,56.9328,56.9609,56.8977,56.9258,399113.0
2016-10-28 15:50:00,80.99,81.15,80.94,81.1,532349.0,56.9188,57.0312,56.8836,56.9961,532349.0
2016-10-31 09:30:00,81.48,81.98,81.39,81.97,132690.0,57.2631,57.6145,57.1999,57.6075,132690.0
2016-10-31 09:40:00,81.95,81.98,81.7,81.77,119733.0,57.5934,57.6145,57.4177,57.4669,119733.0
2016-10-31 09:50:00,81.77,81.91,81.76,81.88,58482.0,57.4669,57.5653,57.4599,57.5443,58482.0
2016-10-31 10:00:00,81.87,81.91,81.75,81.83,74887.0,57.5372,57.5653,57.4529,57.5091,74887.0
2016-10-31 10:10:00,81.83,81.91,81.78,81.89,46084.0,57.5091,57.5653,57.474,57.5513,46084.0
2016-10-31 10:20:00,81.89,81.97,81.84,81.96,57717.0,57.5513,57.6075,57.5161,57.6005,57717.0
2016-10-31 10:30:00,81.97,81.98,81.67,81.79,83993.0,57.6075,57.6145,57.3967,57.481,83993.0
2016-10-31 10:40:00,81.78,81.85,81.63,81.7,64031.0,57.474,57.5232,57.3686,57.4177,64031.0
2016-10-31 10:50:00,81.7,82.33,81.68,82.2,276932.0,57.4177,57.8605,57.4037,57.7691,276932.0
2016-10-31 11:00:00,82.21,82.23,82.06,82.17,76751.0,57.7762,57.7902,57.6708,57.7481,76751.0
2016-10-31 11:10:00,82.17,82.35,82.14,82.33,45685.0,57.7481,57.8746,57.727,57.8605,45685.0
2016-10-31 11:20:00,82.3,82.38,82.25,82.36,34696.0,57.8394,57.8956,57.8043,57.8816,34696.0
2016-10-31 11:30:00,82.37,82.46,82.33,82.38,38198.0,57.8886,57.9519,57.8605,57.8956,38198.0
2016-10-31 11:40:00,82.38,82.59,82.37,82.53,75696.0,57.8956,58.0432,57.8886,58.0011,75696.0
2016-10-31 11:50:00,82.54,82.6,82.49,82.57,32918.0,58.0081,58.0503,57.973,58.0292,32918.0
2016-10-31 12:00:00,82.56,82.57,82.42,82.44,30132.0,58.0221,58.0292,57.9238,57.9378,30132.0
2016-10-31 12:10:00,82.44,82.46,82.36,82.36,23568.0,57.9378,57.9519,57.8816,57.8816,23568.0
2016-10-31 12:20:00,82.36,82.37,82.27,82.37,23555.0,57.8816,57.8886,57.8183,57.8886,23555.0
2016-10-31 12:30:00,82.38,82.44,82.33,82.41,23877.0,57.8956,57.9378,57.8605,57.9167,23877.0
2016-10-31 12:40:00,82.42,82.46,82.4,82.41,28946.0,57.9238,57.9519,57.9097,57.9167,28946.0
2016-10-31 12:50:00,82.41,82.52,82.4,82.5,32996.0,57.9167,57.994,57.9097,57.98,32996.0
2016-10-31 13:00:00,82.5,82.52,82.43,82.43,48434.0,57.98,57.994,57.9308,57.9308,48434.0
2016-10-31 13:10:00,82.43,82.47,82.38,82.44,46207.0,57.9308,57.9589,57.8956,57.9378,46207.0
2016-10-31 13:20:00,82.44,82.5,82.43,82.46,42241.0,57.9378,57.98,57.9308,57.9519,42241.0
2016-10-31 13:30:00,82.46,82.47,82.42,82.45,41349.0,57.9519,57.9589,57.9238,57.9448,41349.0
2016-10-31 13:40:00,82.45,82.51,82.38,82.46,39091.0,57.9448,57.987,57.8956,57.9519,39091.0
2016-10-31 13:50:00,82.45,82.46,82.36,82.38,118777.0,57.9448,57.9519,57.8816,57.8956,118777.0
2016-10-31 14:00:00,82.38,82.43,82.3,82.3,54787.0,57.8956,57.9308,57.8394,57.8394,54787.0
2016-10-31 14:10:00,82.28,82.34,82.21,82.28,52272.0,57.8254,57.8675,57.7762,57.8254,52272.0
2016-10-31 14:20:00,82.28,82.34,82.26,82.28,39950.0,57.8254,57.8675,57.8113,57.8254,39950.0
2016-10-31 14:30:00,82.28,82.34,82.27,82.32,43183.0,57.8254,57.8675,57.8183,57.8535,43183.0
2016-10-31 14:40:00,82.32,82.35,82.26,82.32,49008.0,57.8535,57.8746,57.8113,57.8535,49008.0
2016-10-31 14:50:00,82.32,82.45,82.32,82.45,53178.0,57.8535,57.9448,57.8535,57.9448,53178.0
2016-10-31 15:00:00,82.45,82.52,82.41,82.52,78230.0,57.9448,57.994,57.9167,57.994,78230.0
2016-10-31 15:10:00,82.53,82.66,82.51,82.58,107179.0,58.0011,58.0924,57.987,58.0362,107179.0
2016-10-31 15:20:00,82.58,82.64,82.47,82.62,146929.0,58.0362,58.0784,57.9589,58.0643,146929.0
2016-10-31 15:30:00,82.62,82.65,82.59,82.65,119232.0,58.0643,58.0854,58.0432,58.0854,119232.0
2016-10-31 15:40:00,82.64,82.73,82.59,82.7,203828.0,58.0784,58.1416,58.0432,58.1205,203828.0
2016-10-31 15:50:00,82.7,82.8,82.69,82.73,418773.0,58.1205,58.1908,58.1135,58.1416,418773.0
2016-11-01 09:30:00,82.26,82.73,81.79,82.47,229568.0,57.8113,58.1416,57.481,57.9589,229568.0
2016-11-01 09:40:00,82.45,82.5,82.19,82.33,119395.0,57.9448,57.98,57.7621,57.8605,119395.0
2016-11-01 09:50:00,82.34,82.39,82.24,82.27,98861.0,57.8675,57.9027,57.7973,57.8183,98861.0
2016-11-01 10:00:00,82.27,82.41,82.11,82.34,82334.0,57.8183,57.9167,57.7059,57.8675,82334.0
2016-11-01 10:10:00,82.35,82.43,82.26,82.42,90939.0,57.8746,57.9308,57.8113,57.9238,90939.0
2016-11-01 10:20:00,82.44,82.57,82.37,82.48,92689.0,57.9378,58.0292,57.8886,57.9659,92689.0
2016-11-01 10:30:00,82.47,82.65,82.47,82.49,95678.0,57.9589,58.0854,57.9589,57.973,95678.0
2016-11-01 10:40:00,82.5,82.61,82.48,82.5,66095.0,57.98,58.0573,57.9659,57.98,66095.0
2016-11-01 10:50:00,82.49,82.6,82.49,82.55,62442.0,57.973,58.0503,57.973,58.0151,62442.0
2016-11-01 11:00:00,82.55,82.64,82.54,82.55,58006.0,58.0151,58.0784,58.0081,58.0151,58006.0
2016-11-01 11:10:00,82.55,82.62,82.51,82.51,73827.0,58.0151,58.0643,57.987,57.987,73827.0
2016-11-01 11:20:00,82.51,82.58,82.49,82.51,53270.0,57.987,58.0362,57.973,57.987,53270.0
2016-11-01 11:30:00,82.5,82.54,82.45,82.5,49311.0,57.98,58.0081,57.9448,57.98,49311.0
2016-11-01 11:40:00,82.49,82.51,82.46,82.49,30650.0,57.973,57.987,57.9519,57.973,30650.0
2016-11-01 11:50:00,82.49,82.59,82.49,82.52,62846.0,57.973,58.0432,57.973,57.994,62846.0
2016-11-01 12:00:00,82.53,82.54,82.43,82.43,44491.0,58.0011,58.0081,57.9308,57.9308,44491.0
2016-11-01 12:10:00,82.44,82.45,82.38,82.39,87000.0,57.9378,57.9448,57.8956,57.9027,87000.0
2016-11-01 12:20:00,82.4,82.44,82.34,82.37,77414.0,57.9097,57.9378,57.8675,57.8886,77414.0
2016-11-01 12:30:00,82.36,82.5,82.35,82.46,39676.0,57.8816,57.98,57.8746,57.9519,39676.0
2016-11-01 12:40:00,82.45,82.48,82.35,82.36,60257.0,57.9448,57.9659,57.8746,57.8816,60257.0
2016-11-01 12:50:00,82.36,82.41,82.33,82.35,105767.0,57.8816,57.9167,57.8605,57.8746,105767.0
2016-11-01 13:00:00,82.34,82.34,82.22,82.27,100418.0,57.8675,57.8675,57.7832,57.8183,100418.0
2016-11-01 13:10:00,82.27,82.37,82.25,82.31,92593.0,57.8183,57.8886,57.8043,57.8465,92593.0
2016-11-01 13:20:00,82.3,82.33,82.24,82.31,85377.0,57.8394,57.8605,57.7973,57.8465,85377.0
2016-11-01 13:30:00,82.31,82.32,82.23,82.23,76728.0,57.8465,57.8535,57.7902,57.7902,76728.0
2016-11-01 13:40:00,82.23,82.25,82.05,82.09,117852.0,57.7902,57.8043,57.6637,57.6918,117852.0
2016-11-01 13:50:00,82.09,82.14,81.94,81.95,100627.0,57.6918,57.727,57.5864,57.5934,100627.0
2016-11-01 14:00:00,81.95,82.05,81.91,82.02,97146.0,57.5934,57.6637,57.5653,57.6426,97146.0
2016-11-01 14:10:00,82.02,82.02,81.9,81.92,100188.0,57.6426,57.6426,57.5583,57.5724,100188.0
2016-11-01 14:20:00,81.93,82.22,81.92,82.21,116854.0,57.5794,57.7832,57.5724,57.7762,116854.0
2016-11-01 14:30:00,82.22,82.27,82.09,82.16,132476.0,57.7832,57.8183,57.6918,57.741,132476.0
2016-11-01 14:40:00,82.17,82.25,82.09,82.2,141719.0,57.7481,57.8043,57.6918,57.7691,141719.0
2016-11-01 14:50:00,82.2,82.31,82.16,82.25,85710.0,57.7691,57.8465,57.741,57.8043,85710.0
2016-11-01 15:00:00,82.24,82.3,82.19,82.28,97349.0,57.7973,57.8394,57.7621,57.8254,97349.0
2016-11-01 15:10:00,82.28,82.37,82.2,82.35,162326.0,57.8254,57.8886,57.7691,57.8746,162326.0
2016-11-01 15:20:00,82.35,82.44,82.32,82.41,119062.0,57.8746,57.9378,57.8535,57.9167,119062.0
2016-11-01 15:30:00,82.42,82.46,82.38,82.46,159430.0,57.9238,57.9519,57.8956,57.9519,159430.0
2016-11-01 15:40:00,82.45,82.64,82.37,82.63,238324.0,57.9448,58.0784,57.8886,58.0713,238324.0
2016-11-01 15:50:00,82.63,82.64,82.43,82.46,421555.0,58.0713,58.0784,57.9308,57.9519,421555.0
2016-11-02 09:30:00,81.3,81.6,81.28,81.39,578973.0,57.1366,57.3475,57.1226,57.1999,578973.0
2016-11-02 09:40:00,81.43,81.59,81.37,81.58,323304.0,57.228,57.3404,57.1858,57.3334,323304.0
2016-11-02 09:50:00,81.59,81.68,81.58,81.68,524988.0,57.3404,57.4037,57.3334,57.4037,524988.0
2016-11-02 10:00:00,81.68,81.71,81.63,81.67,280496.0,57.4037,57.4248,57.3686,57.3967,280496.0
2016-11-02 10:10:00,81.67,81.71,81.54,81.64,138665.0,57.3967,57.4248,57.3053,57.3756,138665.0
2016-11-02 10:20:00,81.64,81.71,81.55,81.69,160155.0,57.3756,57.4248,57.3123,57.4107,160155.0
2016-11-02 10:30:00,81.68,81.68,81.54,81.64,162872.0,57.4037,57.4037,57.3053,57.3756,162872.0
2016-11-02 10:40:00,81.63,81.69,81.59,81.69,185295.0,57.3686,57.4107,57.3404,57.4107,185295.0
2016-11-02 10:50:00,81.69,81.71,81.67,81.71,247398.0,57.4107,57.4248,57.3967,57.4248,247398.0
2016-11-02 11:00:00,81.7,81.76,81.7,81.76,478266.0,57.4177,57.4599,57.4177,57.4599,478266.0
2016-11-02 11:10:00,81.76,81.93,81.75,81.92,461123.0,57.4599,57.5794,57.4529,57.5724,461123.0
2016-11-02 11:20:00,81.93,81.93,81.82,81.87,351810.0,57.5794,57.5794,57.5021,57.5372,351810.0
2016-11-02 11:30:00,81.86,81.89,81.81,81.89,176135.0,57.5302,57.5513,57.4951,57.5513,176135.0
2016-11-02 11:40:00,81.89,81.89,81.8,81.82,94924.0,57.5513,57.5513,57.488,57.5021,94924.0
2016-11-02 11:50:00,81.82,81.88,81.7,81.78,100190.0,57.5021,57.5443,57.4177,57.474,100190.0
2016-11-02 12:00:00,81.77,81.85,81.75,81.85,128521.0,57.4669,57.5232,57.4529,57.5232,128521.0
2016-11-02 12:10:00,81.85,81.89,81.83,81.88,289343.0,57.5232,57.5513,57.5091,57.5443,289343.0
2016-11-02 12:20:00,81.88,81.94,81.84,81.94,355865.0,57.5443,57.5864,57.5161,57.5864,355865.0
2016-11-02 12:30:00,81.94,82.01,81.93,82.01,86627.0,57.5864,57.6356,57.5794,57.6356,86627.0
2016-11-02 12:40:00,82.01,82.01,81.93,81.98,76599.0,57.6356,57.6356,57.5794,57.6145,76599.0
2016-11-02 12:50:00,81.99,82.01,81.96,81.98,94257.0,57.6216,57.6356,57.6005,57.6145,94257.0
2016-11-02 13:00:00,81.98,82.16,81.97,82.07,363951.0,57.6145,57.741,57.6075,57.6778,363951.0
2016-11-02 13:10:00,82.08,82.09,81.93,82.0,153111.0,57.6848,57.6918,57.5794,57.6286,153111.0
2016-11-02 13:20:00,82.02,82.08,81.97,82.01,82931.0,57.6426,57.6848,57.6075,57.6356,82931.0
2016-11-02 13:30:00,82.01,82.01,81.9,82.01,55538.0,57.6356,57.6356,57.5583,57.6356,55538.0
2016-11-02 13:40:00,82.02,82.09,82.02,82.09,87419.0,57.6426,57.6918,57.6426,57.6918,87419.0
2016-11-02 13:50:00,82.09,82.14,82.06,82.14,337514.0,57.6918,57.727,57.6708,57.727,337514.0
2016-11-02 14:00:00,82.14,82.14,81.84,81.91,141481.0,57.727,57.727,57.5161,57.5653,141481.0
2016-11-02 14:10:00,81.9,82.13,81.9,82.08,199429.0,57.5583,57.7199,57.5583,57.6848,199429.0
2016-11-02 14:20:00,82.09,82.21,82.07,82.21,195628.0,57.6918,57.7762,57.6778,57.7762,195628.0
2016-11-02 14:30:00,82.2,82.29,82.18,82.2,142578.0,57.7691,57.8324,57.7551,57.7691,142578.0
2016-11-02 14:40:00,82.23,82.29,82.1,82.17,69664.0,57.7902,57.8324,57.6989,57.7481,69664.0
2016-11-02 14:50:00,82.17,82.23,82.13,82.18,82711.0,57.7481,57.7902,57.7199,57.7551,82711.0
2016-11-02 15:00:00,82.18,82.24,82.15,82.24,150642.0,57.7551,57.7973,57.734,57.7973,150642.0
2016-11-02 15:10:00,82.23,82.24,82.15,82.22,143249.0,57.7902,57.7973,57.734,57.7832,143249.0
2016-11-02 15:20:00,82.23,82.23,82.2,82.22,147212.0,57.7902,57.7902,57.7691,57.7832,147212.0
2016-11-02 15:30:00,82.22,82.22,82.11,82.11,170854.0,57.7832,57.7832,57.7059,57.7059,170854.0
2016-11-02 15:40:00,82.11,82.15,81.98,82.07,223958.0,57.7059,57.734,57.6145,57.6778,223958.0
2016-11-02 15:50:00,82.06,82.08,81.89,81.94,400094.0,57.6708,57.6848,57.5513,57.5864,400094.0
2016-11-03 09:30:00,82.35,82.46,82.05,82.45,229913.0,57.8746,57.9519,57.6637,57.9448,229913.0
2016-11-03 09:40:00,82.45,82.46,82.14,82.15,100298.0,57.9448,57.9519,57.727,57.734,100298.0
2016-11-03 09:50:00,82.14,82.41,82.14,82.39,83936.0,57.727,57.9167,57.727,57.9027,83936.0
2016-11-03 10:00:00,82.41,82.41,82.25,82.33,104015.0,57.9167,57.9167,57.8043,57.8605,104015.0
2016-11-03 10:10:00,82.32,82.32,82.12,82.15,64734.0,57.8535,57.8535,57.7129,57.734,64734.0
2016-11-03 10:20:00,82.15,82.24,81.97,81.98,85518.0,57.734,57.7973,57.6075,57.6145,85518.0
2016-11-03 10:30:00,81.97,81.97,81.69,81.69,84167.0,57.6075,57.6075,57.4107,57.4107,84167.0
2016-11-03 10:40:00,81.68,81.7,81.37,81.4,113987.0,57.4037,57.4177,57.1858,57.2069,113987.0
2016-11-03 10:50:00,81.39,81.4,81.06,81.33,236713.0,57.1999,57.2069,56.968,57.1577,236713.0
2016-11-03 11:00:00,81.34,81.63,81.2,81.53,126578.0,57.1647,57.3686,57.0664,57.2983,126578.0
2016-11-03 11:10:00,81.52,81.59,81.49,81.49,69106.0,57.2912,57.3404,57.2702,57.2702,69106.0
2016-11-03 11:20:00,81.5,81.59,81.47,81.59,67341.0,57.2772,57.3404,57.2561,57.3404,67341.0
2016-11-03 11:30:00,81.59,81.63,81.53,81.53,75495.0,57.3404,57.3686,57.2983,57.2983,75495.0
2016-11-03 11:40:00,81.54,81.6,81.47,81.59,47506.0,57.3053,57.3475,57.2561,57.3404,47506.0
2016-11-03 11:50:00,81.59,81.66,81.52,81.66,81315.0,57.3404,57.3896,57.2912,57.3896,81315.0
2016-11-03 12:00:00,81.65,81.73,81.64,81.71,54734.0,57.3826,57.4388,57.3756,57.4248,54734.0
2016-11-03 12:10:00,81.7,81.76,81.64,81.71,55396.0,57.4177,57.4599,57.3756,57.4248,55396.0
2016-11-03 12:20:00,81.71,81.72,81.6,81.66,39964.0,57.4248,57.4318,57.3475,57.3896,39964.0
2016-11-03 12:30:00,81.65,81.69,81.61,81.62,32470.0,57.3826,57.4107,57.3545,57.3615,32470.0
2016-11-03 12:40:00,81.62,81.66,81.51,81.56,40197.0,57.3615,57.3896,57.2842,57.3194,40197.0
2016-11-03 12:50:00,81.57,81.71,81.55,81.69,30519.0,57.3264,57.4248,57.3123,57.4107,30519.0
2016-11-03 13:00:00,81.69,81.69,81.57,81.68,37083.0,57.4107,57.4107,57.3264,57.4037,37083.0
2016-11-03 13:10:00,81.68,81.76,81.66,81.7,37702.0,57.4037,57.4599,57.3896,57.4177,37702.0
2016-11-03 13:20:00,81.72,81.74,81.62,81.69,53445.0,57.4318,57.4459,57.3615,57.4107,53445.0
2016-11-03 13:30:00,81.68,81.68,81.55,81.6,47745.0,57.4037,57.4037,57.3123,57.3475,47745.0
2016-11-03 13:40:00,81.61,81.65,81.57,81.6,46970.0,57.3545,57.3826,57.3264,57.3475,46970.0
2016-11-03 13:50:00,81.62,81.66,81.55,81.6,54776.0,57.3615,57.3896,57.3123,57.3475,54776.0
2016-11-03 14:00:00,81.61,81.64,81.57,81.62,35840.0,57.3545,57.3756,57.3264,57.3615,35840.0
2016-11-03 14:10:00,81.61,81.63,81.38,81.4,145895.0,57.3545,57.3686,57.1929,57.2069,145895.0
2016-11-03 14:20:00,81.4,81.4,81.29,81.29,84946.0,57.2069,57.2069,57.1296,57.1296,84946.0
2016-11-03 14:30:00,81.29,81.37,81.17,81.19,91119.0,57.1296,57.1858,57.0453,57.0593,91119.0
2016-11-03 14:40:00,81.19,81.21,81.06,81.12,127342.0,57.0593,57.0734,56.968,57.0101,127342.0
2016-11-03 14:50:00,81.09,81.12,80.98,81.09,170542.0,56.989,57.0101,56.9117,56.989,170542.0
2016-11-03 15:00:00,81.08,81.13,81.01,81.01,62000.0,56.982,57.0172,56.9328,56.9328,62000.0
2016-11-03 15:10:00,81.02,81.04,80.98,81.02,85380.0,56.9399,56.9539,56.9117,56.9399,85380.0
2016-11-03 15:20:00,81.01,81.03,80.98,81.01,106921.0,56.9328,56.9469,56.9117,56.9328,106921.0
2016-11-03 15:30:00,81.0,81.01,80.76,80.77,202238.0,56.9258,56.9328,56.7571,56.7642,202238.0
2016-11-03 15:40:00,80.77,80.83,80.68,80.73,226525.0,56.7642,56.8063,56.7009,56.736,226525.0
2016-11-03 15:50:00,80.73,80.87,80.7,80.78,330403.0,56.736,56.8344,56.715,56.7712,330403.0
2016-11-04 09:30:00,80.05,81.21,80.05,81.19,488581.0,56.2582,57.0734,56.2582,57.0593,488581.0
2016-11-04 09:40:00,81.19,81.26,81.09,81.17,100110.0,57.0593,57.1085,56.989,57.0453,100110.0
2016-11-04 09:50:00,81.16,81.22,80.92,81.01,112903.0,57.0382,57.0804,56.8696,56.9328,112903.0
2016-11-04 10:00:00,81.01,81.19,81.0,81.11,89994.0,56.9328,57.0593,56.9258,57.0031,89994.0
2016-11-04 10:10:00,81.08,81.12,80.92,80.96,67918.0,56.982,57.0101,56.8696,56.8977,67918.0
2016-11-04 10:20:00,80.95,80.97,80.86,80.94,77261.0,56.8907,56.9047,56.8274,56.8836,77261.0
2016-11-04 10:30:00,80.94,80.95,80.83,80.95,111459.0,56.8836,56.8907,56.8063,56.8907,111459.0
2016-11-04 10:40:00,80.96,81.03,80.92,81.02,95523.0,56.8977,56.9469,56.8696,56.9399,95523.0
2016-11-04 10:50:00,81.01,81.03,80.9,80.98,97696.0,56.9328,56.9469,56.8555,56.9117,97696.0
2016-11-04 11:00:00,80.97,80.98,80.9,80.9,132155.0,56.9047,56.9117,56.8555,56.8555,132155.0
2016-11-04 11:10:00,80.9,81.06,80.85,80.99,103141.0,56.8555,56.968,56.8204,56.9188,103141.0
2016-11-04 11:20:00,80.99,81.0,80.94,80.97,109440.0,56.9188,56.9258,56.8836,56.9047,109440.0
2016-11-04 11:30:00,80.98,80.98,80.76,80.77,55108.0,56.9117,56.9117,56.7571,56.7642,55108.0
2016-11-04 11:40:00,80.76,80.77,80.69,80.69,1057035.0,56.7571,56.7642,56.7079,56.7079,1057035.0
2016-11-04 11:50:00,80.7,80.8,80.65,80.78,80603.0,56.715,56.7852,56.6798,56.7712,80603.0
2016-11-04 12:00:00,80.78,80.81,80.77,80.8,149036.0,56.7712,56.7923,56.7642,56.7852,149036.0
2016-11-04 12:10:00,80.8,80.92,80.8,80.85,210000.0,56.7852,56.8696,56.7852,56.8204,210000.0
2016-11-04 12:20:00,80.86,80.91,80.8,80.87,124280.0,56.8274,56.8625,56.7852,56.8344,124280.0
2016-11-04 12:30:00,80.85,80.89,80.8,80.84,30427.0,56.8204,56.8485,56.7852,56.8134,30427.0
2016-11-04 12:40:00,80.84,80.86,80.7,80.72,45536.0,56.8134,56.8274,56.715,56.729,45536.0
2016-11-04 12:50:00,80.74,80.79,80.73,80.79,43350.0,56.7431,56.7782,56.736,56.7782,43350.0
2016-11-04 13:00:00,80.79,80.79,80.76,80.78,37048.0,56.7782,56.7782,56.7571,56.7712,37048.0
2016-11-04 13:10:00,80.78,80.8,80.75,80.78,84901.0,56.7712,56.7852,56.7501,56.7712,84901.0
2016-11-04 13:20:00,80.79,80.8,80.73,80.74,58837.0,56.7782,56.7852,56.736,56.7431,58837.0
2016-11-04 13:30:00,80.73,80.82,80.72,80.82,1144819.0,56.736,56.7993,56.729,56.7993,1144819.0
2016-11-04 13:40:00,80.82,80.84,80.81,80.84,72147.0,56.7993,56.8134,56.7923,56.8134,72147.0
2016-11-04 13:50:00,80.84,80.89,80.84,80.86,126592.0,56.8134,56.8485,56.8134,56.8274,126592.0
2016-11-04 14:00:00,80.86,80.89,80.81,80.87,67512.0,56.8274,56.8485,56.7923,56.8344,67512.0
2016-11-04 14:10:00,80.87,80.9,80.86,80.9,37475.0,56.8344,56.8555,56.8274,56.8555,37475.0
2016-11-04 14:20:00,80.9,80.91,80.89,80.9,49967.0,56.8555,56.8625,56.8485,56.8555,49967.0
2016-11-04 14:30:00,80.89,80.89,80.72,80.76,60684.0,56.8485,56.8485,56.729,56.7571,60684.0
2016-11-04 14:40:00,80.74,80.81,80.7,80.7,53320.0,56.7431,56.7923,56.715,56.715,53320.0
2016-11-04 14:50:00,80.71,80.76,80.68,80.73,53296.0,56.722,56.7571,56.7009,56.736,53296.0
2016-11-04 15:00:00,80.71,80.74,80.66,80.66,110322.0,56.722,56.7431,56.6869,56.6869,110322.0
2016-11-04 15:10:00,80.66,80.72,80.66,80.7,127182.0,56.6869,56.729,56.6869,56.715,127182.0
2016-11-04 15:20:00,80.68,80.73,80.66,80.67,101340.0,56.7009,56.736,56.6869,56.6939,101340.0
2016-11-04 15:30:00,80.69,80.7,80.56,80.57,113644.0,56.7079,56.715,56.6166,56.6236,113644.0
2016-11-04 15:40:00,80.57,80.59,80.48,80.51,164244.0,56.6236,56.6377,56.5603,56.5814,164244.0
2016-11-04 15:50:00,80.51,80.51,80.33,80.34,368240.0,56.5814,56.5814,56.4549,56.462,368240.0
2016-11-07 09:30:00,81.57,81.57,81.03,81.41,145439.0,57.3264,57.3264,56.9469,57.2139,145439.0
2016-11-07 09:40:00,81.43,81.57,81.41,81.54,91619.0,57.228,57.3264,57.2139,57.3053,91619.0
2016-11-07 09:50:00,81.54,81.68,81.5,81.68,101098.0,57.3053,57.4037,57.2772,57.4037,101098.0
2016-11-07 10:00:00,81.68,81.74,81.64,81.69,85942.0,57.4037,57.4459,57.3756,57.4107,85942.0
2016-11-07 10:10:00,81.69,81.69,81.55,81.61,62751.0,57.4107,57.4107,57.3123,57.3545,62751.0
2016-11-07 10:20:00,81.63,81.64,81.49,81.5,61468.0,57.3686,57.3756,57.2702,57.2772,61468.0
2016-11-07 10:30:00,81.51,81.7,81.45,81.69,105630.0,57.2842,57.4177,57.2421,57.4107,105630.0
2016-11-07 10:40:00,81.69,81.73,81.67,81.69,76913.0,57.4107,57.4388,57.3967,57.4107,76913.0
2016-11-07 10:50:00,81.68,81.73,81.67,81.68,62298.0,57.4037,57.4388,57.3967,57.4037,62298.0
2016-11-07 11:00:00,81.69,81.77,81.66,81.75,136825.0,57.4107,57.4669,57.3896,57.4529,136825.0
2016-11-07 11:10:00,81.76,81.77,81.69,81.71,43528.0,57.4599,57.4669,57.4107,57.4248,43528.0
2016-11-07 11:20:00,81.71,81.73,81.66,81.68,30981.0,57.4248,57.4388,57.3896,57.4037,30981.0
2016-11-07 11:30:00,81.68,81.73,81.65,81.73,66160.0,57.4037,57.4388,57.3826,57.4388,66160.0
2016-11-07 11:40:00,81.72,81.79,81.68,81.78,97325.0,57.4318,57.481,57.4037,57.474,97325.0
2016-11-07 11:50:00,81.79,81.82,81.77,81.81,57087.0,57.481,57.5021,57.4669,57.4951,57087.0
2016-11-07 12:00:00,81.81,81.82,81.77,81.77,71044.0,57.4951,57.5021,57.4669,57.4669,71044.0
2016-11-07 12:10:00,81.78,81.81,81.75,81.79,33732.0,57.474,57.4951,57.4529,57.481,33732.0
2016-11-07 12:20:00,81.79,81.82,81.77,81.81,42624.0,57.481,57.5021,57.4669,57.4951,42624.0
2016-11-07 12:30:00,81.82,81.82,81.77,81.78,36743.0,57.5021,57.5021,57.4669,57.474,36743.0
2016-11-07 12:40:00,81.77,81.78,81.68,81.71,22170.0,57.4669,57.474,57.4037,57.4248,22170.0
2016-11-07 12:50:00,81.71,81.72,81.63,81.7,38455.0,57.4248,57.4318,57.3686,57.4177,38455.0
2016-11-07 13:00:00,81.7,81.73,81.66,81.72,51712.0,57.4177,57.4388,57.3896,57.4318,51712.0
2016-11-07 13:10:00,81.7,81.73,81.65,81.69,29727.0,57.4177,57.4388,57.3826,57.4107,29727.0
2016-11-07 13:20:00,81.69,81.71,81.61,81.61,47327.0,57.4107,57.4248,57.3545,57.3545,47327.0
2016-11-07 13:30:00,81.62,81.69,81.61,81.67,48301.0,57.3615,57.4107,57.3545,57.3967,48301.0
2016-11-07 13:40:00,81.67,81.68,81.61,81.64,42792.0,57.3967,57.4037,57.3545,57.3756,42792.0
2016-11-07 13:50:00,81.65,81.66,81.59,81.6,52140.0,57.3826,57.3896,57.3404,57.3475,52140.0
2016-11-07 14:00:00,81.61,81.65,81.57,81.61,33982.0,57.3545,57.3826,57.3264,57.3545,33982.0
2016-11-07 14:10:00,81.61,81.63,81.5,81.61,75112.0,57.3545,57.3686,57.2772,57.3545,75112.0
2016-11-07 14:20:00,81.61,81.66,81.57,81.61,91968.0,57.3545,57.3896,57.3264,57.3545,91968.0
2016-11-07 14:30:00,81.6,81.64,81.58,81.64,68284.0,57.3475,57.3756,57.3334,57.3756,68284.0
2016-11-07 14:40:00,81.64,81.69,81.63,81.65,114665.0,57.3756,57.4107,57.3686,57.3826,114665.0
2016-11-07 14:50:00,81.67,81.69,81.63,81.66,92384.0,57.3967,57.4107,57.3686,57.3896,92384.0
2016-11-07 15:00:00,81.66,81.66,81.55,81.57,78189.0,57.3896,57.3896,57.3123,57.3264,78189.0
2016-11-07 15:10:00,81.57,81.6,81.55,81.57,81114.0,57.3264,57.3475,57.3123,57.3264,81114.0
2016-11-07 15:20:00,81.57,81.6,81.5,81.52,84917.0,57.3264,57.3475,57.2772,57.2912,84917.0
2016-11-07 15:30:00,81.52,81.53,81.43,81.49,145202.0,57.2912,57.2983,57.228,57.2702,145202.0
2016-11-07 15:40:00,81.49,81.51,81.43,81.45,273080.0,57.2702,57.2842,57.228,57.2421,273080.0
2016-11-07 15:50:00,81.46,81.52,81.36,81.45,496220.0,57.2491,57.2912,57.1788,57.2421,496220.0
2016-11-08 09:30:00,78.21,78.48,77.02,78.08,1224295.0,54.965,55.1548,54.1287,54.8737,1224295.0
2016-11-08 09:40:00,78.08,78.48,77.91,78.23,894623.0,54.8737,55.1548,54.7542,54.9791,894623.0
2016-11-08 09:50:00,78.23,78.36,77.95,78.0,410475.0,54.9791,55.0704,54.7823,54.8174,410475.0
2016-11-08 10:00:00,78.01,78.23,77.96,78.22,334978.0,54.8245,54.9791,54.7893,54.972,334978.0
2016-11-08 10:10:00,78.21,78.59,78.2,78.58,607695.0,54.965,55.2321,54.958,55.2251,607695.0
2016-11-08 10:20:00,78.59,78.91,78.45,78.75,606393.0,55.2321,55.457,55.1337,55.3445,606393.0
2016-11-08 10:30:00,78.77,79.25,78.7,79.12,590324.0,55.3586,55.6959,55.3094,55.6046,590324.0
2016-11-08 10:40:00,79.12,79.39,78.96,79.11,351087.0,55.6046,55.7943,55.4921,55.5975,351087.0
2016-11-08 10:50:00,79.11,79.56,79.08,79.55,231421.0,55.5975,55.9138,55.5764,55.9068,231421.0
2016-11-08 11:00:00,79.55,79.99,79.53,79.83,317187.0,55.9068,56.216,55.8927,56.1035,317187.0
2016-11-08 11:10:00,79.8,80.0,79.7,79.85,130581.0,56.0825,56.223,56.0122,56.1176,130581.0
2016-11-08 11:20:00,79.86,79.89,79.5,79.51,153268.0,56.1246,56.1457,55.8716,55.8786,153268.0
2016-11-08 11:30:00,79.51,79.59,79.44,79.51,285909.0,55.8786,55.9349,55.8294,55.8786,285909.0
2016-11-08 11:40:00,79.51,79.67,79.49,79.66,166935.0,55.8786,55.9911,55.8646,55.9841,166935.0
2016-11-08 11:50:00,79.67,80.13,79.66,80.13,176555.0,55.9911,56.3144,55.9841,56.3144,176555.0
2016-11-08 12:00:00,80.13,80.43,80.12,80.4,191606.0,56.3144,56.5252,56.3073,56.5041,191606.0
2016-11-08 12:10:00,80.41,80.55,80.36,80.45,210821.0,56.5112,56.6095,56.476,56.5393,210821.0
2016-11-08 12:20:00,80.45,80.52,80.38,80.38,125200.0,56.5393,56.5885,56.4901,56.4901,125200.0
2016-11-08 12:30:00,80.37,80.4,80.16,80.21,137378.0,56.483,56.5041,56.3355,56.3706,137378.0
2016-11-08 12:40:00,80.21,80.24,79.96,79.98,112780.0,56.3706,56.3917,56.1949,56.209,112780.0
2016-11-08 12:50:00,79.98,80.4,79.97,80.39,181557.0,56.209,56.5041,56.2019,56.4971,181557.0
2016-11-08 13:00:00,80.39,80.4,80.07,80.14,105482.0,56.4971,56.5041,56.2722,56.3214,105482.0
2016-11-08 13:10:00,80.14,80.2,79.91,79.94,93290.0,56.3214,56.3636,56.1598,56.1808,93290.0
2016-11-08 13:20:00,79.92,80.01,79.84,79.93,125957.0,56.1668,56.23,56.1106,56.1738,125957.0
2016-11-08 13:30:00,79.93,80.29,79.93,80.29,153468.0,56.1738,56.4268,56.1738,56.4268,153468.0
2016-11-08 13:40:00,80.28,80.38,80.14,80.18,91176.0,56.4198,56.4901,56.3214,56.3495,91176.0
2016-11-08 13:50:00,80.17,80.19,79.86,79.9,94438.0,56.3425,56.3565,56.1246,56.1527,94438.0
2016-11-08 14:00:00,79.89,80.11,79.88,79.91,76206.0,56.1457,56.3003,56.1387,56.1598,76206.0
2016-11-08 14:10:00,79.93,79.97,79.8,79.9,93362.0,56.1738,56.2019,56.0825,56.1527,93362.0
2016-11-08 14:20:00,79.9,80.17,79.87,80.14,87906.0,56.1527,56.3425,56.1316,56.3214,87906.0
2016-11-08 14:30:00,80.13,80.14,79.95,80.05,64482.0,56.3144,56.3214,56.1879,56.2582,64482.0
2016-11-08 14:40:00,80.05,80.07,79.94,80.0,95508.0,56.2582,56.2722,56.1808,56.223,95508.0
2016-11-08 14:50:00,80.01,80.15,79.97,79.98,209059.0,56.23,56.3284,56.2019,56.209,209059.0
2016-11-08 15:00:00,80.0,80.09,79.94,80.07,112030.0,56.223,56.2863,56.1808,56.2722,112030.0
2016-11-08 15:10:00,80.08,80.13,80.0,80.08,102874.0,56.2792,56.3144,56.223,56.2792,102874.0
2016-11-08 15:20:00,80.09,80.14,80.0,80.12,208587.0,56.2863,56.3214,56.223,56.3073,208587.0
2016-11-08 15:30:00,80.13,80.36,80.13,80.27,209021.0,56.3144,56.476,56.3144,56.4128,209021.0
2016-11-08 15:40:00,80.28,80.35,80.15,80.23,293397.0,56.4198,56.469,56.3284,56.3847,293397.0
2016-11-08 15:50:00,80.24,80.24,79.97,80.09,658876.0,56.3917,56.3917,56.2019,56.2863,658876.0
2016-11-09 09:30:00,79.48,80.86,79.25,80.72,647588.0,55.8576,56.8274,55.6959,56.729,647588.0
2016-11-09 09:40:00,80.72,81.59,80.53,81.29,290204.0,56.729,57.3404,56.5955,57.1296,290204.0
2016-11-09 09:50:00,81.29,81.49,81.12,81.33,205433.0,57.1296,57.2702,57.0101,57.1577,205433.0
2016-11-09 10:00:00,81.32,81.47,80.93,81.09,189176.0,57.1507,57.2561,56.8766,56.989,189176.0
2016-11-09 10:10:00,81.09,81.17,80.76,80.87,97826.0,56.989,57.0453,56.7571,56.8344,97826.0
2016-11-09 10:20:00,80.89,81.02,80.76,80.95,69348.0,56.8485,56.9399,56.7571,56.8907,69348.0
2016-11-09 10:30:00,80.95,81.03,80.73,80.77,139967.0,56.8907,56.9469,56.736,56.7642,139967.0
2016-11-09 10:40:00,80.76,81.02,80.65,80.72,108579.0,56.7571,56.9399,56.6798,56.729,108579.0
2016-11-09 10:50:00,80.72,81.2,80.65,81.11,92178.0,56.729,57.0664,56.6798,57.0031,92178.0
2016-11-09 11:00:00,81.11,81.24,81.02,81.24,142802.0,57.0031,57.0945,56.9399,57.0945,142802.0
2016-11-09 11:10:00,81.24,81.44,81.21,81.43,105073.0,57.0945,57.235,57.0734,57.228,105073.0
2016-11-09 11:20:00,81.42,81.45,81.3,81.38,63018.0,57.221,57.2421,57.1366,57.1929,63018.0
2016-11-09 11:30:00,81.39,81.55,81.39,81.52,107246.0,57.1999,57.3123,57.1999,57.2912,107246.0
2016-11-09 11:40:00,81.52,81.69,81.42,81.69,76219.0,57.2912,57.4107,57.221,57.4107,76219.0
2016-11-09 11:50:00,81.7,81.77,81.6,81.67,110570.0,57.4177,57.4669,57.3475,57.3967,110570.0
2016-11-09 12:00:00,81.68,81.82,81.56,81.63,106808.0,57.4037,57.5021,57.3194,57.3686,106808.0
2016-11-09 12:10:00,81.63,81.77,81.52,81.7,50368.0,57.3686,57.4669,57.2912,57.4177,50368.0
2016-11-09 12:20:00,81.71,81.95,81.65,81.92,147557.0,57.4248,57.5934,57.3826,57.5724,147557.0
2016-11-09 12:30:00,81.94,82.04,81.88,81.96,96679.0,57.5864,57.6567,57.5443,57.6005,96679.0
2016-11-09 12:40:00,81.99,82.1,81.97,82.06,119375.0,57.6216,57.6989,57.6075,57.6708,119375.0
2016-11-09 12:50:00,82.06,82.21,82.03,82.18,94011.0,57.6708,57.7762,57.6497,57.7551,94011.0
2016-11-09 13:00:00,82.19,82.21,81.96,81.97,72562.0,57.7621,57.7762,57.6005,57.6075,72562.0
2016-11-09 13:10:00,81.97,82.11,81.73,81.8,72494.0,57.6075,57.7059,57.4388,57.488,72494.0
2016-11-09 13:20:00,81.81,81.83,81.23,81.55,225516.0,57.4951,57.5091,57.0874,57.3123,225516.0
2016-11-09 13:30:00,81.55,81.58,81.31,81.45,82897.0,57.3123,57.3334,57.1437,57.2421,82897.0
2016-11-09 13:40:00,81.46,81.78,81.44,81.75,79263.0,57.2491,57.474,57.235,57.4529,79263.0
2016-11-09 13:50:00,81.75,82.08,81.75,82.05,174231.0,57.4529,57.6848,57.4529,57.6637,174231.0
2016-11-09 14:00:00,82.05,82.06,81.7,81.82,137916.0,57.6637,57.6708,57.4177,57.5021,137916.0
2016-11-09 14:10:00,81.82,81.91,81.56,81.56,78181.0,57.5021,57.5653,57.3194,57.3194,78181.0
2016-11-09 14:20:00,81.57,81.83,81.53,81.69,114147.0,57.3264,57.5091,57.2983,57.4107,114147.0
2016-11-09 14:30:00,81.68,81.79,81.61,81.78,93986.0,57.4037,57.481,57.3545,57.474,93986.0
2016-11-09 14:40:00,81.78,81.82,81.6,81.74,78324.0,57.474,57.5021,57.3475,57.4459,78324.0
2016-11-09 14:50:00,81.75,81.75,81.5,81.53,83177.0,57.4529,57.4529,57.2772,57.2983,83177.0
2016-11-09 15:00:00,81.53,81.62,81.52,81.55,98426.0,57.2983,57.3615,57.2912,57.3123,98426.0
2016-11-09 15:10:00,81.56,81.83,81.55,81.83,106382.0,57.3194,57.5091,57.3123,57.5091,106382.0
2016-11-09 15:20:00,81.84,81.84,81.67,81.69,131344.0,57.5161,57.5161,57.3967,57.4107,131344.0
2016-11-09 15:30:00,81.69,81.71,81.53,81.58,189821.0,57.4107,57.4248,57.2983,57.3334,189821.0
2016-11-09 15:40:00,81.59,81.6,81.38,81.44,274511.0,57.3404,57.3475,57.1929,57.235,274511.0
2016-11-09 15:50:00,81.45,81.55,81.36,81.54,727397.0,57.2421,57.3123,57.1788,57.3053,727397.0
2016-11-10 09:30:00,82.0,82.3,81.81,82.23,239207.0,57.6286,57.8394,57.4951,57.7902,239207.0
2016-11-10 09:40:00,82.26,82.3,82.2,82.25,188413.0,57.8113,57.8394,57.7691,57.8043,188413.0
2016-11-10 09:50:00,82.24,82.28,81.54,81.69,151325.0,57.7973,57.8254,57.3053,57.4107,151325.0
2016-11-10 10:00:00,81.7,81.71,81.1,81.11,195201.0,57.4177,57.4248,56.9961,57.0031,195201.0
2016-11-10 10:10:00,81.1,81.15,80.61,80.61,186138.0,56.9961,57.0312,56.6517,56.6517,186138.0
2016-11-10 10:20:00,80.64,80.96,80.39,80.39,143318.0,56.6728,56.8977,56.4971,56.4971,143318.0
2016-11-10 10:30:00,80.44,80.69,80.05,80.08,104757.0,56.5322,56.7079,56.2582,56.2792,104757.0
2016-11-10 10:40:00,80.07,80.76,80.07,80.61,118561.0,56.2722,56.7571,56.2722,56.6517,118561.0
2016-11-10 10:50:00,80.6,80.76,80.27,80.3,86160.0,56.6447,56.7571,56.4128,56.4338,86160.0
2016-11-10 11:00:00,80.29,80.52,80.2,80.22,101103.0,56.4268,56.5885,56.3636,56.3776,101103.0
2016-11-10 11:10:00,80.19,80.24,80.04,80.2,155009.0,56.3565,56.3917,56.2511,56.3636,155009.0
2016-11-10 11:20:00,80.24,80.52,80.23,80.37,144975.0,56.3917,56.5885,56.3847,56.483,144975.0
2016-11-10 11:30:00,80.39,80.54,80.21,80.31,89692.0,56.4971,56.6025,56.3706,56.4409,89692.0
2016-11-10 11:40:00,80.31,80.61,80.31,80.34,74784.0,56.4409,56.6517,56.4409,56.462,74784.0
2016-11-10 11:50:00,80.37,80.38,79.82,80.02,115301.0,56.483,56.4901,56.0965,56.2371,115301.0
2016-11-10 12:00:00,80.0,80.3,79.93,80.18,95005.0,56.223,56.4338,56.1738,56.3495,95005.0
2016-11-10 12:10:00,80.18,80.35,80.17,80.21,100323.0,56.3495,56.469,56.3425,56.3706,100323.0
2016-11-10 12:20:00,80.2,80.34,80.15,80.34,77385.0,56.3636,56.462,56.3284,56.462,77385.0
2016-11-10 12:30:00,80.33,80.48,80.28,80.45,47423.0,56.4549,56.5603,56.4198,56.5393,47423.0
2016-11-10 12:40:00,80.44,80.47,80.24,80.41,37601.0,56.5322,56.5533,56.3917,56.5112,37601.0
2016-11-10 12:50:00,80.42,80.81,80.42,80.77,59434.0,56.5182,56.7923,56.5182,56.7642,59434.0
2016-11-10 13:00:00,80.79,80.88,80.72,80.88,67887.0,56.7782,56.8415,56.729,56.8415,67887.0
2016-11-10 13:10:00,80.89,80.91,80.72,80.77,45011.0,56.8485,56.8625,56.729,56.7642,45011.0
2016-11-10 13:20:00,80.8,80.84,80.52,80.65,36698.0,56.7852,56.8134,56.5885,56.6798,36698.0
2016-11-10 13:30:00,80.65,80.76,80.61,80.71,27244.0,56.6798,56.7571,56.6517,56.722,27244.0
2016-11-10 13:40:00,80.74,81.03,80.74,81.03,35865.0,56.7431,56.9469,56.7431,56.9469,35865.0
2016-11-10 13:50:00,81.03,81.03,80.91,81.01,50812.0,56.9469,56.9469,56.8625,56.9328,50812.0
2016-11-10 14:00:00,80.99,81.03,80.88,80.88,70531.0,56.9188,56.9469,56.8415,56.8415,70531.0
2016-11-10 14:10:00,80.87,81.01,80.82,80.89,88920.0,56.8344,56.9328,56.7993,56.8485,88920.0
2016-11-10 14:20:00,80.88,80.97,80.81,80.89,47093.0,56.8415,56.9047,56.7923,56.8485,47093.0
2016-11-10 14:30:00,80.87,80.95,80.85,80.95,41226.0,56.8344,56.8907,56.8204,56.8907,41226.0
2016-11-10 14:40:00,80.95,81.07,80.91,81.04,61500.0,56.8907,56.975,56.8625,56.9539,61500.0
2016-11-10 14:50:00,81.03,81.06,80.85,80.94,107996.0,56.9469,56.968,56.8204,56.8836,107996.0
2016-11-10 15:00:00,80.92,81.01,80.88,81.01,112567.0,56.8696,56.9328,56.8415,56.9328,112567.0
2016-11-10 15:10:00,81.01,81.01,80.89,80.96,91811.0,56.9328,56.9328,56.8485,56.8977,91811.0
2016-11-10 15:20:00,80.97,80.98,80.85,80.92,89296.0,56.9047,56.9117,56.8204,56.8696,89296.0
2016-11-10 15:30:00,80.91,80.94,80.76,80.9,135753.0,56.8625,56.8836,56.7571,56.8555,135753.0
2016-11-10 15:40:00,80.89,80.95,80.79,80.91,160362.0,56.8485,56.8907,56.7782,56.8625,160362.0
2016-11-10 15:50:00,80.9,80.95,80.81,80.87,417885.0,56.8555,56.8907,56.7923,56.8344,417885.0
2016-11-11 09:30:00,80.76,80.87,80.1,80.4,133480.0,56.7571,56.8344,56.2933,56.5041,133480.0
2016-11-11 09:40:00,80.38,80.62,80.37,80.57,55388.0,56.4901,56.6587,56.483,56.6236,55388.0
2016-11-11 09:50:00,80.58,80.62,80.22,80.32,49001.0,56.6306,56.6587,56.3776,56.4479,49001.0
2016-11-11 10:00:00,80.32,80.4,80.12,80.2,73176.0,56.4479,56.5041,56.3073,56.3636,73176.0
2016-11-11 10:10:00,80.2,80.37,79.93,79.93,111174.0,56.3636,56.483,56.1738,56.1738,111174.0
2016-11-11 10:20:00,79.97,80.08,79.87,80.04,74943.0,56.2019,56.2792,56.1316,56.2511,74943.0
2016-11-11 10:30:00,80.08,80.38,80.04,80.36,83693.0,56.2792,56.4901,56.2511,56.476,83693.0
2016-11-11 10:40:00,80.35,80.41,80.29,80.31,62573.0,56.469,56.5112,56.4268,56.4409,62573.0
2016-11-11 10:50:00,80.27,80.4,80.18,80.4,36158.0,56.4128,56.5041,56.3495,56.5041,36158.0
2016-11-11 11:00:00,80.39,80.39,80.25,80.35,49603.0,56.4971,56.4971,56.3987,56.469,49603.0
2016-11-11 11:10:00,80.35,80.41,80.2,80.37,91026.0,56.469,56.5112,56.3636,56.483,91026.0
2016-11-11 11:20:00,80.36,80.61,80.31,80.61,72910.0,56.476,56.6517,56.4409,56.6517,72910.0
2016-11-11 11:30:00,80.6,80.66,80.4,80.6,61224.0,56.6447,56.6869,56.5041,56.6447,61224.0
2016-11-11 11:40:00,80.6,80.6,80.4,80.47,37042.0,56.6447,56.6447,56.5041,56.5533,37042.0
2016-11-11 11:50:00,80.47,80.72,80.45,80.68,42294.0,56.5533,56.729,56.5393,56.7009,42294.0
2016-11-11 12:00:00,80.67,80.94,80.67,80.93,83393.0,56.6939,56.8836,56.6939,56.8766,83393.0
2016-11-11 12:10:00,80.94,81.09,80.9,80.98,159552.0,56.8836,56.989,56.8555,56.9117,159552.0
2016-11-11 12:20:00,80.97,80.99,80.77,80.89,41420.0,56.9047,56.9188,56.7642,56.8485,41420.0
2016-11-11 12:30:00,80.89,81.02,80.79,80.83,67313.0,56.8485,56.9399,56.7782,56.8063,67313.0
2016-11-11 12:40:00,80.84,80.86,80.72,80.73,53024.0,56.8134,56.8274,56.729,56.736,53024.0
2016-11-11 12:50:00,80.73,80.73,80.59,80.65,53470.0,56.736,56.736,56.6377,56.6798,53470.0
2016-11-11 13:00:00,80.66,80.75,80.57,80.71,32683.0,56.6869,56.7501,56.6236,56.722,32683.0
2016-11-11 13:10:00,80.7,80.74,80.62,80.64,33446.0,56.715,56.7431,56.6587,56.6728,33446.0
2016-11-11 13:20:00,80.63,80.7,80.55,80.6,65672.0,56.6658,56.715,56.6095,56.6447,65672.0
2016-11-11 13:30:00,80.61,80.69,80.54,80.63,44344.0,56.6517,56.7079,56.6025,56.6658,44344.0
2016-11-11 13:40:00,80.62,80.74,80.6,80.74,39383.0,56.6587,56.7431,56.6447,56.7431,39383.0
2016-11-11 13:50:00,80.75,80.75,80.6,80.62,47530.0,56.7501,56.7501,56.6447,56.6587,47530.0
2016-11-11 14:00:00,80.6,80.64,80.48,80.5,112906.0,56.6447,56.6728,56.5603,56.5744,112906.0
2016-11-11 14:10:00,80.5,80.7,80.46,80.7,88970.0,56.5744,56.715,56.5463,56.715,88970.0
2016-11-11 14:20:00,80.69,80.76,80.56,80.61,62826.0,56.7079,56.7571,56.6166,56.6517,62826.0
2016-11-11 14:30:00,80.61,80.72,80.58,80.7,129009.0,56.6517,56.729,56.6306,56.715,129009.0
2016-11-11 14:40:00,80.7,80.98,80.69,80.85,123328.0,56.715,56.9117,56.7079,56.8204,123328.0
2016-11-11 14:50:00,80.84,81.0,80.8,80.85,64600.0,56.8134,56.9258,56.7852,56.8204,64600.0
2016-11-11 15:00:00,80.87,80.94,80.78,80.93,50634.0,56.8344,56.8836,56.7712,56.8766,50634.0
2016-11-11 15:10:00,80.93,81.04,80.86,80.95,79534.0,56.8766,56.9539,56.8274,56.8907,79534.0
2016-11-11 15:20:00,80.95,80.98,80.9,80.98,73446.0,56.8907,56.9117,56.8555,56.9117,73446.0
2016-11-11 15:30:00,80.99,81.04,80.92,80.94,74189.0,56.9188,56.9539,56.8696,56.8836,74189.0
2016-11-11 15:40:00,80.95,81.05,80.93,81.0,109158.0,56.8907,56.9609,56.8766,56.9258,109158.0
2016-11-11 15:50:00,81.0,81.12,81.0,81.05,287288.0,56.9258,57.0101,56.9258,56.9609,287288.0
2016-11-14 09:30:00,81.04,81.23,80.78,81.18,90378.0,56.9539,57.0874,56.7712,57.0523,90378.0
2016-11-14 09:40:00,81.14,81.34,80.92,81.1,69731.0,57.0242,57.1647,56.8696,56.9961,69731.0
2016-11-14 09:50:00,81.08,81.19,80.91,80.99,93679.0,56.982,57.0593,56.8625,56.9188,93679.0
2016-11-14 10:00:00,80.97,81.31,80.9,81.31,71345.0,56.9047,57.1437,56.8555,57.1437,71345.0
2016-11-14 10:10:00,81.31,81.8,81.24,81.74,126400.0,57.1437,57.488,57.0945,57.4459,126400.0
2016-11-14 10:20:00,81.75,81.88,81.6,81.72,64343.0,57.4529,57.5443,57.3475,57.4318,64343.0
2016-11-14 10:30:00,81.72,81.83,81.55,81.56,78434.0,57.4318,57.5091,57.3123,57.3194,78434.0
2016-11-14 10:40:00,81.57,81.65,81.5,81.57,56552.0,57.3264,57.3826,57.2772,57.3264,56552.0
2016-11-14 10:50:00,81.57,81.6,81.41,81.57,77584.0,57.3264,57.3475,57.2139,57.3264,77584.0
2016-11-14 11:00:00,81.55,81.58,81.41,81.53,77012.0,57.3123,57.3334,57.2139,57.2983,77012.0
2016-11-14 11:10:00,81.52,81.63,81.52,81.61,88840.0,57.2912,57.3686,57.2912,57.3545,88840.0
2016-11-14 11:20:00,81.61,81.64,81.52,81.63,56214.0,57.3545,57.3756,57.2912,57.3686,56214.0
2016-11-14 11:30:00,81.61,81.74,81.59,81.69,82790.0,57.3545,57.4459,57.3404,57.4107,82790.0
2016-11-14 11:40:00,81.7,81.78,81.65,81.78,83527.0,57.4177,57.474,57.3826,57.474,83527.0
2016-11-14 11:50:00,81.8,81.83,81.76,81.81,71400.0,57.488,57.5091,57.4599,57.4951,71400.0
2016-11-14 12:00:00,81.82,81.84,81.58,81.6,64014.0,57.5021,57.5161,57.3334,57.3475,64014.0
2016-11-14 12:10:00,81.6,81.65,81.52,81.62,46594.0,57.3475,57.3826,57.2912,57.3615,46594.0
2016-11-14 12:20:00,81.61,81.61,81.47,81.56,46458.0,57.3545,57.3545,57.2561,57.3194,46458.0
2016-11-14 12:30:00,81.55,81.66,81.48,81.66,51225.0,57.3123,57.3896,57.2631,57.3896,51225.0
2016-11-14 12:40:00,81.67,81.73,81.58,81.7,44022.0,57.3967,57.4388,57.3334,57.4177,44022.0
2016-11-14 12:50:00,81.69,81.73,81.64,81.7,68268.0,57.4107,57.4388,57.3756,57.4177,68268.0
2016-11-14 13:00:00,81.7,81.71,81.57,81.66,61042.0,57.4177,57.4248,57.3264,57.3896,61042.0
2016-11-14 13:10:00,81.65,81.66,81.49,81.58,52960.0,57.3826,57.3896,57.2702,57.3334,52960.0
2016-11-14 13:20:00,81.59,81.73,81.58,81.7,81629.0,57.3404,57.4388,57.3334,57.4177,81629.0
2016-11-14 13:30:00,81.71,81.84,81.66,81.77,79983.0,57.4248,57.5161,57.3896,57.4669,79983.0
2016-11-14 13:40:00,81.76,81.78,81.67,81.76,58791.0,57.4599,57.474,57.3967,57.4599,58791.0
2016-11-14 13:50:00,81.75,81.79,81.67,81.71,40739.0,57.4529,57.481,57.3967,57.4248,40739.0
2016-11-14 14:00:00,81.7,81.81,81.67,81.78,71808.0,57.4177,57.4951,57.3967,57.474,71808.0
2016-11-14 14:10:00,81.78,81.83,81.73,81.74,141995.0,57.474,57.5091,57.4388,57.4459,141995.0
2016-11-14 14:20:00,81.73,81.84,81.7,81.73,94319.0,57.4388,57.5161,57.4177,57.4388,94319.0
2016-11-14 14:30:00,81.74,81.78,81.63,81.66,57025.0,57.4459,57.474,57.3686,57.3896,57025.0
2016-11-14 14:40:00,81.65,81.67,81.48,81.64,86613.0,57.3826,57.3967,57.2631,57.3756,86613.0
2016-11-14 14:50:00,81.64,81.81,81.64,81.8,173784.0,57.3756,57.4951,57.3756,57.488,173784.0
2016-11-14 15:00:00,81.79,81.8,81.64,81.66,71986.0,57.481,57.488,57.3756,57.3896,71986.0
2016-11-14 15:10:00,81.66,81.78,81.65,81.74,59438.0,57.3896,57.474,57.3826,57.4459,59438.0
2016-11-14 15:20:00,81.75,81.78,81.68,81.73,115488.0,57.4529,57.474,57.4037,57.4388,115488.0
2016-11-14 15:30:00,81.74,81.86,81.73,81.76,127404.0,57.4459,57.5302,57.4388,57.4599,127404.0
2016-11-14 15:40:00,81.75,81.76,81.6,81.68,156094.0,57.4529,57.4599,57.3475,57.4037,156094.0
2016-11-14 15:50:00,81.67,81.82,81.61,81.76,425484.0,57.3967,57.5021,57.3545,57.4599,425484.0
2016-11-15 09:30:00,81.9,82.1,81.61,81.98,107438.0,57.8175,57.9587,57.6128,57.874,107438.0
2016-11-15 09:40:00,82.01,82.07,81.83,81.92,47407.0,57.8951,57.9375,57.7681,57.8316,47407.0
2016-11-15 09:50:00,81.89,82.08,81.51,81.55,66625.0,57.8104,57.9446,57.5422,57.5704,66625.0
2016-11-15 10:00:00,81.55,81.71,81.54,81.62,75251.0,57.5704,57.6834,57.5633,57.6198,75251.0
2016-11-15 10:10:00,81.64,81.73,81.51,81.51,66343.0,57.6339,57.6975,57.5422,57.5422,66343.0
2016-11-15 10:20:00,81.53,81.66,81.37,81.64,37974.0,57.5563,57.6481,57.4433,57.6339,37974.0
2016-11-15 10:30:00,81.65,81.72,81.54,81.56,71779.0,57.641,57.6904,57.5633,57.5775,71779.0
2016-11-15 10:40:00,81.56,81.65,81.51,81.58,71391.0,57.5775,57.641,57.5422,57.5916,71391.0
2016-11-15 10:50:00,81.58,81.75,81.45,81.68,95735.0,57.5916,57.7116,57.4998,57.6622,95735.0
2016-11-15 11:00:00,81.66,81.75,81.6,81.7,39839.0,57.6481,57.7116,57.6057,57.6763,39839.0
2016-11-15 11:10:00,81.7,81.71,81.47,81.48,42474.0,57.6763,57.6834,57.5139,57.521,42474.0
2016-11-15 11:20:00,81.48,81.61,81.48,81.54,44129.0,57.521,57.6128,57.521,57.5633,44129.0
2016-11-15 11:30:00,81.55,81.66,81.54,81.63,51764.0,57.5704,57.6481,57.5633,57.6269,51764.0
2016-11-15 11:40:00,81.63,81.68,81.57,81.64,31029.0,57.6269,57.6622,57.5845,57.6339,31029.0
2016-11-15 11:50:00,81.64,81.69,81.59,81.68,41066.0,57.6339,57.6692,57.5986,57.6622,41066.0
2016-11-15 12:00:00,81.67,81.72,81.62,81.69,31939.0,57.6551,57.6904,57.6198,57.6692,31939.0
2016-11-15 12:10:00,81.7,81.72,81.62,81.66,39102.0,57.6763,57.6904,57.6198,57.6481,39102.0
2016-11-15 12:20:00,81.67,81.72,81.65,81.7,26567.0,57.6551,57.6904,57.641,57.6763,26567.0
2016-11-15 12:30:00,81.7,81.79,81.67,81.72,70855.0,57.6763,57.7398,57.6551,57.6904,70855.0
2016-11-15 12:40:00,81.71,81.81,81.67,81.8,68092.0,57.6834,57.7539,57.6551,57.7469,68092.0
2016-11-15 12:50:00,81.79,82.0,81.73,81.97,97558.0,57.7398,57.8881,57.6975,57.8669,97558.0
2016-11-15 13:00:00,81.97,82.08,81.89,82.07,90728.0,57.8669,57.9446,57.8104,57.9375,90728.0
2016-11-15 13:10:00,82.08,82.15,82.04,82.14,64072.0,57.9446,57.994,57.9163,57.9869,64072.0
2016-11-15 13:20:00,82.14,82.14,81.76,81.8,94185.0,57.9869,57.9869,57.7187,57.7469,94185.0
2016-11-15 13:30:00,81.81,82.09,81.81,82.09,110516.0,57.7539,57.9516,57.7539,57.9516,110516.0
2016-11-15 13:40:00,82.08,82.31,82.0,82.25,162070.0,57.9446,58.1069,57.8881,58.0646,162070.0
2016-11-15 13:50:00,82.26,82.32,82.22,82.27,175200.0,58.0716,58.114,58.0434,58.0787,175200.0
2016-11-15 14:00:00,82.29,82.55,82.28,82.55,104778.0,58.0928,58.2764,58.0857,58.2764,104778.0
2016-11-15 14:10:00,82.56,82.73,82.54,82.73,176518.0,58.2834,58.4034,58.2693,58.4034,176518.0
2016-11-15 14:20:00,82.73,82.92,82.69,82.77,291638.0,58.4034,58.5376,58.3752,58.4317,291638.0
2016-11-15 14:30:00,82.77,82.97,82.67,82.96,189537.0,58.4317,58.5729,58.3611,58.5658,189537.0
2016-11-15 14:40:00,82.96,83.08,82.87,82.92,137512.0,58.5658,58.6505,58.5023,58.5376,137512.0
2016-11-15 14:50:00,82.91,83.34,82.91,83.23,157083.0,58.5305,58.8341,58.5305,58.7564,157083.0
2016-11-15 15:00:00,83.22,83.27,83.17,83.26,132826.0,58.7493,58.7846,58.714,58.7776,132826.0
2016-11-15 15:10:00,83.27,83.32,83.22,83.25,144905.0,58.7846,58.8199,58.7493,58.7705,144905.0
2016-11-15 15:20:00,83.26,83.32,83.25,83.31,127801.0,58.7776,58.8199,58.7705,58.8129,127801.0
2016-11-15 15:30:00,83.3,83.34,83.27,83.31,254625.0,58.8058,58.8341,58.7846,58.8129,254625.0
2016-11-15 15:40:00,83.31,83.35,83.22,83.26,289601.0,58.8129,58.8411,58.7493,58.7776,289601.0
2016-11-15 15:50:00,83.27,83.28,83.19,83.26,618660.0,58.7846,58.7917,58.7282,58.7776,618660.0
2016-11-16 09:30:00,83.2,83.32,82.7,83.08,149844.0,58.7352,58.8199,58.3822,58.6505,149844.0
2016-11-16 09:40:00,83.1,83.28,82.87,82.9,137349.0,58.6646,58.7917,58.5023,58.5234,137349.0
2016-11-16 09:50:00,82.9,83.0,82.84,82.87,97747.0,58.5234,58.594,58.4811,58.5023,97747.0
2016-11-16 10:00:00,82.9,83.3,82.9,83.13,89387.0,58.5234,58.8058,58.5234,58.6858,89387.0
2016-11-16 10:10:00,83.12,83.25,83.09,83.22,61845.0,58.6787,58.7705,58.6576,58.7493,61845.0
2016-11-16 10:20:00,83.23,83.36,83.15,83.15,54528.0,58.7564,58.8482,58.6999,58.6999,54528.0
2016-11-16 10:30:00,83.15,83.31,83.07,83.19,43407.0,58.6999,58.8129,58.6434,58.7282,43407.0
2016-11-16 10:40:00,83.21,83.3,83.11,83.18,65914.0,58.7423,58.8058,58.6717,58.7211,65914.0
2016-11-16 10:50:00,83.2,83.22,83.09,83.19,59622.0,58.7352,58.7493,58.6576,58.7282,59622.0
2016-11-16 11:00:00,83.17,83.2,83.09,83.16,50351.0,58.714,58.7352,58.6576,58.707,50351.0
2016-11-16 11:10:00,83.16,83.17,83.09,83.14,46430.0,58.707,58.714,58.6576,58.6929,46430.0
2016-11-16 11:20:00,83.14,83.2,83.12,83.2,58549.0,58.6929,58.7352,58.6787,58.7352,58549.0
2016-11-16 11:30:00,83.21,83.24,83.15,83.21,35173.0,58.7423,58.7635,58.6999,58.7423,35173.0
2016-11-16 11:40:00,83.22,83.24,83.13,83.17,47819.0,58.7493,58.7635,58.6858,58.714,47819.0
2016-11-16 11:50:00,83.16,83.18,82.99,83.03,85103.0,58.707,58.7211,58.587,58.6152,85103.0
2016-11-16 12:00:00,83.04,83.04,82.85,82.89,71340.0,58.6223,58.6223,58.4881,58.5164,71340.0
2016-11-16 12:10:00,82.88,82.96,82.82,82.82,79313.0,58.5093,58.5658,58.467,58.467,79313.0
2016-11-16 12:20:00,82.82,82.85,82.73,82.74,38169.0,58.467,58.4881,58.4034,58.4105,38169.0
2016-11-16 12:30:00,82.74,82.83,82.71,82.71,36393.0,58.4105,58.474,58.3893,58.3893,36393.0
2016-11-16 12:40:00,82.7,82.72,82.6,82.62,31948.0,58.3822,58.3964,58.3117,58.3258,31948.0
2016-11-16 12:50:00,82.62,82.74,82.56,82.62,27166.0,58.3258,58.4105,58.2834,58.3258,27166.0
2016-11-16 13:00:00,82.65,82.69,82.59,82.64,39566.0,58.3469,58.3752,58.3046,58.3399,39566.0
2016-11-16 13:10:00,82.64,82.69,82.57,82.64,36855.0,58.3399,58.3752,58.2905,58.3399,36855.0
2016-11-16 13:20:00,82.63,82.66,82.58,82.59,29356.0,58.3328,58.354,58.2975,58.3046,29356.0
2016-11-16 13:30:00,82.58,82.66,82.54,82.62,36327.0,58.2975,58.354,58.2693,58.3258,36327.0
2016-11-16 13:40:00,82.61,82.67,82.55,82.55,41048.0,58.3187,58.3611,58.2764,58.2764,41048.0
2016-11-16 13:50:00,82.57,82.66,82.53,82.54,42219.0,58.2905,58.354,58.2622,58.2693,42219.0
2016-11-16 14:00:00,82.55,82.62,82.45,82.59,58273.0,58.2764,58.3258,58.2058,58.3046,58273.0
2016-11-16 14:10:00,82.6,83.08,82.49,83.0,145145.0,58.3117,58.6505,58.234,58.594,145145.0
2016-11-16 14:20:00,83.0,83.27,82.95,83.15,259409.0,58.594,58.7846,58.5587,58.6999,259409.0
2016-11-16 14:30:00,83.15,83.28,83.12,83.24,106813.0,58.6999,58.7917,58.6787,58.7635,106813.0
2016-11-16 14:40:00,83.25,83.31,83.18,83.28,130064.0,58.7705,58.8129,58.7211,58.7917,130064.0
2016-11-16 14:50:00,83.29,83.34,83.19,83.22,89816.0,58.7988,58.8341,58.7282,58.7493,89816.0
2016-11-16 15:00:00,83.22,83.32,83.21,83.27,63530.0,58.7493,58.8199,58.7423,58.7846,63530.0
2016-11-16 15:10:00,83.27,83.27,83.11,83.15,68280.0,58.7846,58.7846,58.6717,58.6999,68280.0
2016-11-16 15:20:00,83.15,83.2,83.08,83.18,62536.0,58.6999,58.7352,58.6505,58.7211,62536.0
2016-11-16 15:30:00,83.18,83.32,83.18,83.27,119972.0,58.7211,58.8199,58.7211,58.7846,119972.0
2016-11-16 15:40:00,83.26,83.35,83.24,83.31,130807.0,58.7776,58.8411,58.7635,58.8129,130807.0
2016-11-16 15:50:00,83.3,83.31,83.18,83.19,262381.0,58.8058,58.8129,58.7211,58.7282,262381.0
2016-11-17 09:30:00,83.07,83.07,82.24,82.73,132256.0,58.6434,58.6434,58.0575,58.4034,132256.0
2016-11-17 09:40:00,82.71,83.2,82.69,83.01,94403.0,58.3893,58.7352,58.3752,58.6011,94403.0
2016-11-17 09:50:00,83.01,83.3,82.98,83.3,103631.0,58.6011,58.8058,58.5799,58.8058,103631.0
2016-11-17 10:00:00,83.29,83.52,83.11,83.52,147467.0,58.7988,58.9611,58.6717,58.9611,147467.0
2016-11-17 10:10:00,83.52,83.99,83.4,83.99,162902.0,58.9611,59.2929,58.8764,59.2929,162902.0
2016-11-17 10:20:00,83.95,83.98,83.51,83.66,102430.0,59.2647,59.2859,58.9541,59.06,102430.0
2016-11-17 10:30:00,83.65,83.65,83.29,83.35,77885.0,59.0529,59.0529,58.7988,58.8411,77885.0
2016-11-17 10:40:00,83.34,83.44,83.22,83.32,51905.0,58.8341,58.9047,58.7493,58.8199,51905.0
2016-11-17 10:50:00,83.32,83.4,83.21,83.3,60227.0,58.8199,58.8764,58.7423,58.8058,60227.0
2016-11-17 11:00:00,83.29,83.41,83.23,83.38,45039.0,58.7988,58.8835,58.7564,58.8623,45039.0
2016-11-17 11:10:00,83.38,83.54,83.35,83.38,57596.0,58.8623,58.9752,58.8411,58.8623,57596.0
2016-11-17 11:20:00,83.37,83.48,83.36,83.45,32554.0,58.8552,58.9329,58.8482,58.9117,32554.0
2016-11-17 11:30:00,83.45,83.6,83.43,83.6,32020.0,58.9117,59.0176,58.8976,59.0176,32020.0
2016-11-17 11:40:00,83.59,83.7,83.52,83.67,116714.0,59.0105,59.0882,58.9611,59.067,116714.0
2016-11-17 11:50:00,83.67,83.71,83.58,83.6,57533.0,59.067,59.0953,59.0035,59.0176,57533.0
2016-11-17 12:00:00,83.6,83.65,83.55,83.6,26945.0,59.0176,59.0529,58.9823,59.0176,26945.0
2016-11-17 12:10:00,83.61,83.74,83.59,83.73,55456.0,59.0247,59.1164,59.0105,59.1094,55456.0
2016-11-17 12:20:00,83.73,83.93,83.72,83.87,38697.0,59.1094,59.2506,59.1023,59.2082,38697.0
2016-11-17 12:30:00,83.87,83.93,83.86,83.92,59602.0,59.2082,59.2506,59.2012,59.2435,59602.0
2016-11-17 12:40:00,83.91,84.0,83.88,83.98,155847.0,59.2364,59.3,59.2153,59.2859,155847.0
2016-11-17 12:50:00,83.98,84.06,83.92,84.04,85020.0,59.2859,59.3423,59.2435,59.3282,85020.0
2016-11-17 13:00:00,84.04,84.04,83.86,83.86,62018.0,59.3282,59.3282,59.2012,59.2012,62018.0
2016-11-17 13:10:00,83.86,84.0,83.85,83.9,39506.0,59.2012,59.3,59.1941,59.2294,39506.0
2016-11-17 13:20:00,83.91,84.0,83.88,83.94,91023.0,59.2364,59.3,59.2153,59.2576,91023.0
2016-11-17 13:30:00,83.94,84.03,83.89,83.93,61617.0,59.2576,59.3212,59.2223,59.2506,61617.0
2016-11-17 13:40:00,83.89,83.95,83.83,83.86,35218.0,59.2223,59.2647,59.18,59.2012,35218.0
2016-11-17 13:50:00,83.86,83.87,83.74,83.76,25342.0,59.2012,59.2082,59.1164,59.1306,25342.0
2016-11-17 14:00:00,83.76,83.84,83.72,83.82,37507.0,59.1306,59.187,59.1023,59.1729,37507.0
2016-11-17 14:10:00,83.82,83.86,83.76,83.84,32567.0,59.1729,59.2012,59.1306,59.187,32567.0
2016-11-17 14:20:00,83.85,83.85,83.74,83.81,26946.0,59.1941,59.1941,59.1164,59.1659,26946.0
2016-11-17 14:30:00,83.79,83.84,83.71,83.79,29374.0,59.1517,59.187,59.0953,59.1517,29374.0
2016-11-17 14:40:00,83.8,83.81,83.7,83.8,54764.0,59.1588,59.1659,59.0882,59.1588,54764.0
2016-11-17 14:50:00,83.8,83.88,83.77,83.88,40512.0,59.1588,59.2153,59.1376,59.2153,40512.0
2016-11-17 15:00:00,83.88,84.01,83.84,83.94,83576.0,59.2153,59.307,59.187,59.2576,83576.0
2016-11-17 15:10:00,83.94,84.01,83.93,84.01,59110.0,59.2576,59.307,59.2506,59.307,59110.0
2016-11-17 15:20:00,84.01,84.04,83.93,83.98,113616.0,59.307,59.3282,59.2506,59.2859,113616.0
2016-11-17 15:30:00,83.98,84.1,83.97,84.07,165543.0,59.2859,59.3706,59.2788,59.3494,165543.0
2016-11-17 15:40:00,84.06,84.1,84.0,84.03,134846.0,59.3423,59.3706,59.3,59.3212,134846.0
2016-11-17 15:50:00,84.03,84.06,83.95,83.99,335694.0,59.3212,59.3423,59.2647,59.2929,335694.0
2016-11-18 09:30:00,83.53,83.87,83.08,83.33,350884.0,58.9682,59.2082,58.6505,58.827,350884.0
2016-11-18 09:40:00,83.32,83.47,83.01,83.2,69906.0,58.8199,58.9258,58.6011,58.7352,69906.0
2016-11-18 09:50:00,83.18,83.25,83.1,83.1,46478.0,58.7211,58.7705,58.6646,58.6646,46478.0
2016-11-18 10:00:00,83.11,83.44,83.08,83.4,60743.0,58.6717,58.9047,58.6505,58.8764,60743.0
2016-11-18 10:10:00,83.39,83.46,83.28,83.44,43898.0,58.8694,58.9188,58.7917,58.9047,43898.0
2016-11-18 10:20:00,83.45,83.59,83.4,83.49,69587.0,58.9117,59.0105,58.8764,58.9399,69587.0
2016-11-18 10:30:00,83.48,83.5,83.29,83.33,52992.0,58.9329,58.947,58.7988,58.827,52992.0
2016-11-18 10:40:00,83.33,83.33,83.13,83.25,61095.0,58.827,58.827,58.6858,58.7705,61095.0
2016-11-18 10:50:00,83.26,83.26,83.05,83.12,58071.0,58.7776,58.7776,58.6293,58.6787,58071.0
2016-11-18 11:00:00,83.13,83.17,83.05,83.06,37172.0,58.6858,58.714,58.6293,58.6364,37172.0
2016-11-18 11:10:00,83.06,83.13,82.94,82.98,60902.0,58.6364,58.6858,58.5517,58.5799,60902.0
2016-11-18 11:20:00,82.99,83.05,82.97,83.01,32591.0,58.587,58.6293,58.5729,58.6011,32591.0
2016-11-18 11:30:00,83.0,83.0,82.75,82.78,122407.0,58.594,58.594,58.4175,58.4387,122407.0
2016-11-18 11:40:00,82.78,82.85,82.69,82.73,52895.0,58.4387,58.4881,58.3752,58.4034,52895.0
2016-11-18 11:50:00,82.73,82.9,82.56,82.89,98199.0,58.4034,58.5234,58.2834,58.5164,98199.0
2016-11-18 12:00:00,82.88,83.02,82.88,82.98,68799.0,58.5093,58.6082,58.5093,58.5799,68799.0
2016-11-18 12:10:00,82.97,83.11,82.96,83.04,45534.0,58.5729,58.6717,58.5658,58.6223,45534.0
2016-11-18 12:20:00,83.05,83.14,83.02,83.14,45126.0,58.6293,58.6929,58.6082,58.6929,45126.0
2016-11-18 12:30:00,83.14,83.31,83.13,83.28,67962.0,58.6929,58.8129,58.6858,58.7917,67962.0
2016-11-18 12:40:00,83.28,83.35,83.25,83.35,56673.0,58.7917,58.8411,58.7705,58.8411,56673.0
2016-11-18 12:50:00,83.34,83.36,83.29,83.34,51287.0,58.8341,58.8482,58.7988,58.8341,51287.0
2016-11-18 13:00:00,83.34,83.41,83.29,83.39,189659.0,58.8341,58.8835,58.7988,58.8694,189659.0
2016-11-18 13:10:00,83.38,83.4,83.29,83.3,51337.0,58.8623,58.8764,58.7988,58.8058,51337.0
2016-11-18 13:20:00,83.3,83.35,83.29,83.31,55710.0,58.8058,58.8411,58.7988,58.8129,55710.0
2016-11-18 13:30:00,83.31,83.39,83.29,83.37,54782.0,58.8129,58.8694,58.7988,58.8552,54782.0
2016-11-18 13:40:00,83.38,83.45,83.34,83.35,133885.0,58.8623,58.9117,58.8341,58.8411,133885.0
2016-11-18 13:50:00,83.35,83.48,83.34,83.35,65993.0,58.8411,58.9329,58.8341,58.8411,65993.0
2016-11-18 14:00:00,83.36,83.39,83.25,83.32,97904.0,58.8482,58.8694,58.7705,58.8199,97904.0
2016-11-18 14:10:00,83.32,83.38,83.29,83.34,74505.0,58.8199,58.8623,58.7988,58.8341,74505.0
2016-11-18 14:20:00,83.34,83.46,83.27,83.42,86376.0,58.8341,58.9188,58.7846,58.8905,86376.0
2016-11-18 14:30:00,83.42,83.47,83.39,83.45,69401.0,58.8905,58.9258,58.8694,58.9117,69401.0
2016-11-18 14:40:00,83.45,83.5,83.35,83.35,101514.0,58.9117,58.947,58.8411,58.8411,101514.0
2016-11-18 14:50:00,83.35,83.36,83.12,83.25,176802.0,58.8411,58.8482,58.6787,58.7705,176802.0
2016-11-18 15:00:00,83.24,83.36,83.24,83.36,102398.0,58.7635,58.8482,58.7635,58.8482,102398.0
2016-11-18 15:10:00,83.36,83.42,83.31,83.33,86266.0,58.8482,58.8905,58.8129,58.827,86266.0
2016-11-18 15:20:00,83.33,83.38,83.31,83.38,134085.0,58.827,58.8623,58.8129,58.8623,134085.0
2016-11-18 15:30:00,83.39,83.44,83.38,83.44,87393.0,58.8694,58.9047,58.8623,58.9047,87393.0
2016-11-18 15:40:00,83.44,83.51,83.41,83.44,150016.0,58.9047,58.9541,58.8835,58.9047,150016.0
2016-11-18 15:50:00,83.45,83.46,83.14,83.27,489669.0,58.9117,58.9188,58.6929,58.7846,489669.0
2016-11-21 09:30:00,83.15,83.59,83.04,83.59,94160.0,58.6999,59.0105,58.6223,59.0105,94160.0
2016-11-21 09:40:00,83.59,84.36,83.59,84.3,152466.0,59.0105,59.5541,59.0105,59.5118,152466.0
2016-11-21 09:50:00,84.3,84.37,83.98,84.0,89438.0,59.5118,59.5612,59.2859,59.3,89438.0
2016-11-21 10:00:00,84.0,84.15,83.97,84.13,41201.0,59.3,59.4059,59.2788,59.3918,41201.0
2016-11-21 10:10:00,84.1,84.31,84.1,84.27,91406.0,59.3706,59.5188,59.3706,59.4906,91406.0
2016-11-21 10:20:00,84.25,84.28,83.87,83.87,30431.0,59.4765,59.4977,59.2082,59.2082,30431.0
2016-11-21 10:30:00,83.9,83.99,83.82,83.96,40370.0,59.2294,59.2929,59.1729,59.2717,40370.0
2016-11-21 10:40:00,83.95,84.02,83.9,84.01,36524.0,59.2647,59.3141,59.2294,59.307,36524.0
2016-11-21 10:50:00,84.0,84.08,83.98,83.99,49480.0,59.3,59.3565,59.2859,59.2929,49480.0
2016-11-21 11:00:00,83.99,84.14,83.99,84.03,86096.0,59.2929,59.3988,59.2929,59.3212,86096.0
2016-11-21 11:10:00,84.04,84.22,84.02,84.22,109539.0,59.3282,59.4553,59.3141,59.4553,109539.0
2016-11-21 11:20:00,84.23,84.28,84.11,84.16,55565.0,59.4624,59.4977,59.3776,59.4129,55565.0
2016-11-21 11:30:00,84.14,84.18,84.01,84.16,37578.0,59.3988,59.4271,59.307,59.4129,37578.0
2016-11-21 11:40:00,84.15,84.27,84.09,84.27,37697.0,59.4059,59.4906,59.3635,59.4906,37697.0
2016-11-21 11:50:00,84.26,84.3,84.23,84.28,59464.0,59.4835,59.5118,59.4624,59.4977,59464.0
2016-11-21 12:00:00,84.3,84.35,84.26,84.27,48098.0,59.5118,59.5471,59.4835,59.4906,48098.0
2016-11-21 12:10:00,84.28,84.33,84.17,84.33,26862.0,59.4977,59.5329,59.42,59.5329,26862.0
2016-11-21 12:20:00,84.33,84.35,84.3,84.33,27692.0,59.5329,59.5471,59.5118,59.5329,27692.0
2016-11-21 12:30:00,84.34,84.34,84.26,84.28,21818.0,59.54,59.54,59.4835,59.4977,21818.0
2016-11-21 12:40:00,84.29,84.3,84.21,84.3,24014.0,59.5047,59.5118,59.4482,59.5118,24014.0
2016-11-21 12:50:00,84.29,84.29,84.09,84.18,29321.0,59.5047,59.5047,59.3635,59.4271,29321.0
2016-11-21 13:00:00,84.19,84.2,84.08,84.12,28472.0,59.4341,59.4412,59.3565,59.3847,28472.0
2016-11-21 13:10:00,84.13,84.29,84.12,84.26,33047.0,59.3918,59.5047,59.3847,59.4835,33047.0
2016-11-21 13:20:00,84.26,84.26,84.12,84.18,31452.0,59.4835,59.4835,59.3847,59.4271,31452.0
2016-11-21 13:30:00,84.18,84.22,84.12,84.16,19586.0,59.4271,59.4553,59.3847,59.4129,19586.0
2016-11-21 13:40:00,84.17,84.21,84.15,84.21,18315.0,59.42,59.4482,59.4059,59.4482,18315.0
2016-11-21 13:50:00,84.2,84.24,84.17,84.2,24457.0,59.4412,59.4694,59.42,59.4412,24457.0
2016-11-21 14:00:00,84.2,84.23,84.15,84.2,35351.0,59.4412,59.4624,59.4059,59.4412,35351.0
2016-11-21 14:10:00,84.2,84.31,84.18,84.3,35397.0,59.4412,59.5188,59.4271,59.5118,35397.0
2016-11-21 14:20:00,84.29,84.32,84.25,84.26,33808.0,59.5047,59.5259,59.4765,59.4835,33808.0
2016-11-21 14:30:00,84.25,84.35,84.25,84.31,48444.0,59.4765,59.5471,59.4765,59.5188,48444.0
2016-11-21 14:40:00,84.31,84.35,84.25,84.35,91273.0,59.5188,59.5471,59.4765,59.5471,91273.0
2016-11-21 14:50:00,84.34,84.36,84.29,84.31,70230.0,59.54,59.5541,59.5047,59.5188,70230.0
2016-11-21 15:00:00,84.32,84.4,84.3,84.36,39922.0,59.5259,59.5824,59.5118,59.5541,39922.0
2016-11-21 15:10:00,84.37,84.42,84.34,84.41,37697.0,59.5612,59.5965,59.54,59.5894,37697.0
2016-11-21 15:20:00,84.42,84.46,84.36,84.45,50413.0,59.5965,59.6247,59.5541,59.6177,50413.0
2016-11-21 15:30:00,84.45,84.51,84.42,84.49,82435.0,59.6177,59.66,59.5965,59.6459,82435.0
2016-11-21 15:40:00,84.5,84.51,84.45,84.48,96944.0,59.653,59.66,59.6177,59.6388,96944.0
2016-11-21 15:50:00,84.48,84.48,84.41,84.43,236284.0,59.6388,59.6388,59.5894,59.6035,236284.0
2016-11-22 09:30:00,84.47,84.69,84.2,84.49,140827.0,59.6318,59.7871,59.4412,59.6459,140827.0
2016-11-22 09:40:00,84.48,84.72,84.12,84.2,95533.0,59.6388,59.8083,59.3847,59.4412,95533.0
2016-11-22 09:50:00,84.19,84.45,84.14,84.33,73745.0,59.4341,59.6177,59.3988,59.5329,73745.0
2016-11-22 10:00:00,84.34,84.41,84.23,84.34,32712.0,59.54,59.5894,59.4624,59.54,32712.0
2016-11-22 10:10:00,84.33,84.36,84.23,84.3,25860.0,59.5329,59.5541,59.4624,59.5118,25860.0
2016-11-22 10:20:00,84.33,84.43,84.26,84.32,32801.0,59.5329,59.6035,59.4835,59.5259,32801.0
2016-11-22 10:30:00,84.31,84.32,84.18,84.25,34264.0,59.5188,59.5259,59.4271,59.4765,34264.0
2016-11-22 10:40:00,84.23,84.28,84.15,84.17,37123.0,59.4624,59.4977,59.4059,59.42,37123.0
2016-11-22 10:50:00,84.17,84.27,84.16,84.27,40389.0,59.42,59.4906,59.4129,59.4906,40389.0
2016-11-22 11:00:00,84.27,84.29,84.19,84.22,50893.0,59.4906,59.5047,59.4341,59.4553,50893.0
2016-11-22 11:10:00,84.24,84.32,84.23,84.24,34718.0,59.4694,59.5259,59.4624,59.4694,34718.0
2016-11-22 11:20:00,84.24,84.3,84.08,84.12,51073.0,59.4694,59.5118,59.3565,59.3847,51073.0
2016-11-22 11:30:00,84.12,84.16,83.88,83.91,75916.0,59.3847,59.4129,59.2153,59.2364,75916.0
2016-11-22 11:40:00,83.9,84.06,83.88,83.99,63404.0,59.2294,59.3423,59.2153,59.2929,63404.0
2016-11-22 11:50:00,84.0,84.09,83.97,84.08,24805.0,59.3,59.3635,59.2788,59.3565,24805.0
2016-11-22 12:00:00,84.09,84.15,83.97,83.97,35859.0,59.3635,59.4059,59.2788,59.2788,35859.0
2016-11-22 12:10:00,83.97,84.0,83.92,83.97,38757.0,59.2788,59.3,59.2435,59.2788,38757.0
2016-11-22 12:20:00,83.96,84.06,83.95,83.97,32127.0,59.2717,59.3423,59.2647,59.2788,32127.0
2016-11-22 12:30:00,83.98,84.04,83.95,84.0,34929.0,59.2859,59.3282,59.2647,59.3,34929.0
2016-11-22 12:40:00,83.99,84.01,83.91,83.94,25189.0,59.2929,59.307,59.2364,59.2576,25189.0
2016-11-22 12:50:00,83.96,84.0,83.95,83.98,33041.0,59.2717,59.3,59.2647,59.2859,33041.0
2016-11-22 13:00:00,83.99,84.02,83.97,83.97,32113.0,59.2929,59.3141,59.2788,59.2788,32113.0
2016-11-22 13:10:00,84.0,84.0,83.9,83.92,37265.0,59.3,59.3,59.2294,59.2435,37265.0
2016-11-22 13:20:00,83.93,84.01,83.92,83.94,39812.0,59.2506,59.307,59.2435,59.2576,39812.0
2016-11-22 13:30:00,83.94,83.95,83.89,83.94,36121.0,59.2576,59.2647,59.2223,59.2576,36121.0
2016-11-22 13:40:00,83.94,84.0,83.91,83.93,44295.0,59.2576,59.3,59.2364,59.2506,44295.0
2016-11-22 13:50:00,83.93,83.99,83.91,83.94,34894.0,59.2506,59.2929,59.2364,59.2576,34894.0
2016-11-22 14:00:00,83.94,83.95,83.84,83.92,66093.0,59.2576,59.2647,59.187,59.2435,66093.0
2016-11-22 14:10:00,83.92,83.92,83.8,83.84,49722.0,59.2435,59.2435,59.1588,59.187,49722.0
2016-11-22 14:20:00,83.82,83.9,83.77,83.79,39906.0,59.1729,59.2294,59.1376,59.1517,39906.0
2016-11-22 14:30:00,83.79,83.86,83.77,83.8,52437.0,59.1517,59.2012,59.1376,59.1588,52437.0
2016-11-22 14:40:00,83.81,83.86,83.79,83.85,96844.0,59.1659,59.2012,59.1517,59.1941,96844.0
2016-11-22 14:50:00,83.85,83.85,83.8,83.84,74302.0,59.1941,59.1941,59.1588,59.187,74302.0
2016-11-22 15:00:00,83.85,83.86,83.79,83.84,71571.0,59.1941,59.2012,59.1517,59.187,71571.0
2016-11-22 15:10:00,83.84,83.85,83.78,83.85,86617.0,59.187,59.1941,59.1447,59.1941,86617.0
2016-11-22 15:20:00,83.85,83.92,83.84,83.89,79623.0,59.1941,59.2435,59.187,59.2223,79623.0
2016-11-22 15:30:00,83.89,83.93,83.87,83.89,87217.0,59.2223,59.2506,59.2082,59.2223,87217.0
2016-11-22 15:40:00,83.89,84.0,83.86,84.0,118223.0,59.2223,59.3,59.2012,59.3,118223.0
2016-11-22 15:50:00,84.0,84.0,83.87,83.9,272315.0,59.3,59.3,59.2082,59.2294,272315.0
2016-11-23 09:30:00,83.93,84.15,83.69,83.71,90186.0,59.2506,59.4059,59.0811,59.0953,90186.0
2016-11-23 09:40:00,83.75,83.87,83.61,83.67,37001.0,59.1235,59.2082,59.0247,59.067,37001.0
2016-11-23 09:50:00,83.64,83.78,83.64,83.74,30940.0,59.0458,59.1447,59.0458,59.1164,30940.0
2016-11-23 10:00:00,83.71,83.88,83.71,83.86,32046.0,59.0953,59.2153,59.0953,59.2012,32046.0
2016-11-23 10:10:00,83.82,83.98,83.82,83.92,31900.0,59.1729,59.2859,59.1729,59.2435,31900.0
2016-11-23 10:20:00,83.91,83.94,83.81,83.84,20543.0,59.2364,59.2576,59.1659,59.187,20543.0
2016-11-23 10:30:00,83.9,84.01,83.89,83.96,36783.0,59.2294,59.307,59.2223,59.2717,36783.0
2016-11-23 10:40:00,83.95,84.03,83.95,83.95,28097.0,59.2647,59.3212,59.2647,59.2647,28097.0
2016-11-23 10:50:00,83.96,84.03,83.9,84.0,31598.0,59.2717,59.3212,59.2294,59.3,31598.0
2016-11-23 11:00:00,84.02,84.03,83.93,83.99,33985.0,59.3141,59.3212,59.2506,59.2929,33985.0
2016-11-23 11:10:00,83.98,84.05,83.93,83.94,57648.0,59.2859,59.3353,59.2506,59.2576,57648.0
2016-11-23 11:20:00,83.94,83.94,83.83,83.84,36363.0,59.2576,59.2576,59.18,59.187,36363.0
2016-11-23 11:30:00,83.85,83.91,83.73,83.81,25904.0,59.1941,59.2364,59.1094,59.1659,25904.0
2016-11-23 11:40:00,83.81,83.97,83.8,83.96,24884.0,59.1659,59.2788,59.1588,59.2717,24884.0
2016-11-23 11:50:00,83.96,84.07,83.96,84.01,54105.0,59.2717,59.3494,59.2717,59.307,54105.0
2016-11-23 12:00:00,84.01,84.06,83.97,84.0,54553.0,59.307,59.3423,59.2788,59.3,54553.0
2016-11-23 12:10:00,84.01,84.04,83.98,83.99,38397.0,59.307,59.3282,59.2859,59.2929,38397.0
2016-11-23 12:20:00,83.99,84.04,83.99,84.01,36506.0,59.2929,59.3282,59.2929,59.307,36506.0
2016-11-23 12:30:00,84.02,84.05,83.99,84.0,40995.0,59.3141,59.3353,59.2929,59.3,40995.0
2016-11-23 12:40:00,84.0,84.12,83.99,84.09,29795.0,59.3,59.3847,59.2929,59.3635,29795.0
2016-11-23 12:50:00,84.1,84.14,84.08,84.14,77365.0,59.3706,59.3988,59.3565,59.3988,77365.0
2016-11-23 13:00:00,84.13,84.14,84.11,84.13,41704.0,59.3918,59.3988,59.3776,59.3918,41704.0
2016-11-23 13:10:00,84.13,84.14,84.06,84.12,65544.0,59.3918,59.3988,59.3423,59.3847,65544.0
2016-11-23 13:20:00,84.12,84.12,83.96,83.96,82126.0,59.3847,59.3847,59.2717,59.2717,82126.0
2016-11-23 13:30:00,83.98,84.04,83.97,84.03,23564.0,59.2859,59.3282,59.2788,59.3212,23564.0
2016-11-23 13:40:00,84.04,84.07,83.96,84.01,55176.0,59.3282,59.3494,59.2717,59.307,55176.0
2016-11-23 13:50:00,84.01,84.01,83.92,83.95,28681.0,59.307,59.307,59.2435,59.2647,28681.0
2016-11-23 14:00:00,83.95,84.0,83.94,83.99,50884.0,59.2647,59.3,59.2576,59.2929,50884.0
2016-11-23 14:10:00,83.99,84.01,83.87,83.95,77369.0,59.2929,59.307,59.2082,59.2647,77369.0
2016-11-23 14:20:00,83.95,83.99,83.92,83.96,50996.0,59.2647,59.2929,59.2435,59.2717,50996.0
2016-11-23 14:30:00,83.96,84.01,83.95,83.98,31273.0,59.2717,59.307,59.2647,59.2859,31273.0
2016-11-23 14:40:00,83.98,84.01,83.93,83.98,61184.0,59.2859,59.307,59.2506,59.2859,61184.0
2016-11-23 14:50:00,83.98,84.0,83.92,83.96,59056.0,59.2859,59.3,59.2435,59.2717,59056.0
2016-11-23 15:00:00,83.97,84.0,83.94,83.94,68744.0,59.2788,59.3,59.2576,59.2576,68744.0
2016-11-23 15:10:00,83.95,83.98,83.91,83.96,59535.0,59.2647,59.2859,59.2364,59.2717,59535.0
2016-11-23 15:20:00,83.95,83.99,83.94,83.94,53155.0,59.2647,59.2929,59.2576,59.2576,53155.0
2016-11-23 15:30:00,83.95,84.01,83.94,83.99,73209.0,59.2647,59.307,59.2576,59.2929,73209.0
2016-11-23 15:40:00,83.99,84.0,83.98,83.98,135072.0,59.2929,59.3,59.2859,59.2859,135072.0
2016-11-23 15:50:00,83.98,84.04,83.98,84.04,222549.0,59.2859,59.3282,59.2859,59.3282,222549.0
2016-11-25 09:30:00,84.16,84.36,84.05,84.05,163075.0,59.4129,59.5541,59.3353,59.3353,163075.0
2016-11-25 09:40:00,84.11,84.46,84.1,84.35,93824.0,59.3776,59.6247,59.3706,59.5471,93824.0
2016-11-25 09:50:00,84.34,84.43,84.13,84.15,39333.0,59.54,59.6035,59.3918,59.4059,39333.0
2016-11-25 10:00:00,84.15,84.25,84.09,84.12,50882.0,59.4059,59.4765,59.3635,59.3847,50882.0
2016-11-25 10:10:00,84.12,84.33,84.0,84.27,53476.0,59.3847,59.5329,59.3,59.4906,53476.0
2016-11-25 10:20:00,84.28,84.32,84.25,84.27,32010.0,59.4977,59.5259,59.4765,59.4906,32010.0
2016-11-25 10:30:00,84.26,84.3,84.18,84.23,24168.0,59.4835,59.5118,59.4271,59.4624,24168.0
2016-11-25 10:40:00,84.24,84.24,84.14,84.19,17096.0,59.4694,59.4694,59.3988,59.4341,17096.0
2016-11-25 10:50:00,84.2,84.25,84.14,84.2,20147.0,59.4412,59.4765,59.3988,59.4412,20147.0
2016-11-25 11:00:00,84.19,84.26,84.14,84.23,21365.0,59.4341,59.4835,59.3988,59.4624,21365.0
2016-11-25 11:10:00,84.23,84.32,84.22,84.28,30571.0,59.4624,59.5259,59.4553,59.4977,30571.0
2016-11-25 11:20:00,84.28,84.32,84.23,84.29,48770.0,59.4977,59.5259,59.4624,59.5047,48770.0
2016-11-25 11:30:00,84.29,84.34,84.27,84.31,72044.0,59.5047,59.54,59.4906,59.5188,72044.0
2016-11-25 11:40:00,84.31,84.49,84.3,84.48,59470.0,59.5188,59.6459,59.5118,59.6388,59470.0
2016-11-25 11:50:00,84.49,84.49,84.42,84.48,18220.0,59.6459,59.6459,59.5965,59.6388,18220.0
2016-11-25 12:00:00,84.48,84.48,84.41,84.43,28053.0,59.6388,59.6388,59.5894,59.6035,28053.0
2016-11-25 12:10:00,84.43,84.47,84.41,84.45,26709.0,59.6035,59.6318,59.5894,59.6177,26709.0
2016-11-25 12:20:00,84.46,84.52,84.46,84.49,27150.0,59.6247,59.6671,59.6247,59.6459,27150.0
2016-11-25 12:30:00,84.5,84.53,84.44,84.44,27176.0,59.653,59.6741,59.6106,59.6106,27176.0
2016-11-25 12:40:00,84.44,84.46,84.4,84.43,79189.0,59.6106,59.6247,59.5824,59.6035,79189.0
2016-11-25 12:50:00,84.44,84.5,84.4,84.43,134900.0,59.6106,59.653,59.5824,59.6035,134900.0
2016-11-28 09:30:00,84.1,84.54,84.05,84.32,74911.0,59.3706,59.6812,59.3353,59.5259,74911.0
2016-11-28 09:40:00,84.38,84.63,84.32,84.61,70068.0,59.5682,59.7447,59.5259,59.7306,70068.0
2016-11-28 09:50:00,84.6,84.67,84.56,84.62,139810.0,59.7236,59.773,59.6953,59.7377,139810.0
2016-11-28 10:00:00,84.62,84.69,84.56,84.65,89344.0,59.7377,59.7871,59.6953,59.7589,89344.0
2016-11-28 10:10:00,84.65,84.65,84.46,84.61,43330.0,59.7589,59.7589,59.6247,59.7306,43330.0
2016-11-28 10:20:00,84.63,84.67,84.58,84.6,57265.0,59.7447,59.773,59.7094,59.7236,57265.0
2016-11-28 10:30:00,84.63,84.78,84.62,84.75,97009.0,59.7447,59.8506,59.7377,59.8294,97009.0
2016-11-28 10:40:00,84.74,84.78,84.61,84.66,49040.0,59.8224,59.8506,59.7306,59.7659,49040.0
2016-11-28 10:50:00,84.68,84.68,84.47,84.5,40635.0,59.78,59.78,59.6318,59.653,40635.0
2016-11-28 11:00:00,84.5,84.66,84.5,84.56,66528.0,59.653,59.7659,59.653,59.6953,66528.0
2016-11-28 11:10:00,84.57,84.63,84.5,84.6,61667.0,59.7024,59.7447,59.653,59.7236,61667.0
2016-11-28 11:20:00,84.61,84.65,84.55,84.63,79587.0,59.7306,59.7589,59.6883,59.7447,79587.0
2016-11-28 11:30:00,84.62,84.91,84.62,84.87,78695.0,59.7377,59.9424,59.7377,59.9142,78695.0
2016-11-28 11:40:00,84.88,84.96,84.87,84.95,44817.0,59.9212,59.9777,59.9142,59.9706,44817.0
2016-11-28 11:50:00,84.95,85.0,84.93,85.0,91313.0,59.9706,60.0059,59.9565,60.0059,91313.0
2016-11-28 12:00:00,85.0,85.11,84.95,85.11,240002.0,60.0059,60.0836,59.9706,60.0836,240002.0
2016-11-28 12:10:00,85.11,85.17,85.09,85.17,50112.0,60.0836,60.1259,60.0695,60.1259,50112.0
2016-11-28 12:20:00,85.17,85.19,85.13,85.18,47044.0,60.1259,60.1401,60.0977,60.133,47044.0
2016-11-28 12:30:00,85.17,85.25,85.15,85.22,41539.0,60.1259,60.1824,60.1118,60.1612,41539.0
2016-11-28 12:40:00,85.22,85.27,85.2,85.22,34897.0,60.1612,60.1965,60.1471,60.1612,34897.0
2016-11-28 12:50:00,85.21,85.36,85.19,85.34,105296.0,60.1542,60.2601,60.1401,60.246,105296.0
2016-11-28 13:00:00,85.33,85.38,85.26,85.34,85133.0,60.2389,60.2742,60.1895,60.246,85133.0
2016-11-28 13:10:00,85.35,85.45,85.33,85.44,50991.0,60.253,60.3236,60.2389,60.3166,50991.0
2016-11-28 13:20:00,85.44,85.5,85.42,85.45,70793.0,60.3166,60.3589,60.3024,60.3236,70793.0
2016-11-28 13:30:00,85.46,85.49,85.36,85.42,53262.0,60.3307,60.3519,60.2601,60.3024,53262.0
2016-11-28 13:40:00,85.42,85.42,85.28,85.3,36407.0,60.3024,60.3024,60.2036,60.2177,36407.0
2016-11-28 13:50:00,85.3,85.4,85.28,85.36,63917.0,60.2177,60.2883,60.2036,60.2601,63917.0
2016-11-28 14:00:00,85.37,85.41,85.35,85.4,38409.0,60.2671,60.2954,60.253,60.2883,38409.0
2016-11-28 14:10:00,85.39,85.45,85.37,85.37,46061.0,60.2813,60.3236,60.2671,60.2671,46061.0
2016-11-28 14:20:00,85.37,85.44,85.33,85.39,60267.0,60.2671,60.3166,60.2389,60.2813,60267.0
2016-11-28 14:30:00,85.4,85.48,85.39,85.45,48138.0,60.2883,60.3448,60.2813,60.3236,48138.0
2016-11-28 14:40:00,85.45,85.52,85.45,85.51,71486.0,60.3236,60.373,60.3236,60.366,71486.0
2016-11-28 14:50:00,85.51,85.57,85.5,85.54,55095.0,60.366,60.4083,60.3589,60.3872,55095.0
2016-11-28 15:00:00,85.54,85.55,85.45,85.5,57750.0,60.3872,60.3942,60.3236,60.3589,57750.0
2016-11-28 15:10:00,85.49,85.52,85.44,85.52,73763.0,60.3519,60.373,60.3166,60.373,73763.0
2016-11-28 15:20:00,85.52,85.52,85.38,85.39,58070.0,60.373,60.373,60.2742,60.2813,58070.0
2016-11-28 15:30:00,85.38,85.45,85.36,85.37,90816.0,60.2742,60.3236,60.2601,60.2671,90816.0
2016-11-28 15:40:00,85.37,85.37,85.24,85.31,123473.0,60.2671,60.2671,60.1754,60.2248,123473.0
2016-11-28 15:50:00,85.3,85.4,85.27,85.35,260079.0,60.2177,60.2883,60.1965,60.253,260079.0
2016-11-29 09:30:00,85.33,85.59,84.66,85.55,215256.0,60.2389,60.4224,59.7659,60.3942,215256.0
2016-11-29 09:40:00,85.54,85.59,85.07,85.09,82255.0,60.3872,60.4224,60.0554,60.0695,82255.0
2016-11-29 09:50:00,85.12,85.52,85.11,85.52,54018.0,60.0907,60.373,60.0836,60.373,54018.0
2016-11-29 10:00:00,85.51,85.56,85.26,85.33,62031.0,60.366,60.4013,60.1895,60.2389,62031.0
2016-11-29 10:10:00,85.33,85.38,85.25,85.26,59274.0,60.2389,60.2742,60.1824,60.1895,59274.0
2016-11-29 10:20:00,85.25,85.35,85.19,85.31,56020.0,60.1824,60.253,60.1401,60.2248,56020.0
2016-11-29 10:30:00,85.31,85.54,85.3,85.5,58395.0,60.2248,60.3872,60.2177,60.3589,58395.0
2016-11-29 10:40:00,85.51,85.57,85.44,85.49,43646.0,60.366,60.4083,60.3166,60.3519,43646.0
2016-11-29 10:50:00,85.5,85.65,85.42,85.65,41143.0,60.3589,60.4648,60.3024,60.4648,41143.0
2016-11-29 11:00:00,85.65,85.74,85.6,85.72,49528.0,60.4648,60.5283,60.4295,60.5142,49528.0
2016-11-29 11:10:00,85.73,85.74,85.66,85.68,27465.0,60.5213,60.5283,60.4719,60.486,27465.0
2016-11-29 11:20:00,85.67,85.94,85.67,85.94,65274.0,60.4789,60.6695,60.4789,60.6695,65274.0
2016-11-29 11:30:00,85.93,86.24,85.91,86.16,150299.0,60.6625,60.8813,60.6484,60.8248,150299.0
2016-11-29 11:40:00,86.15,86.26,86.13,86.24,62936.0,60.8178,60.8954,60.8037,60.8813,62936.0
2016-11-29 11:50:00,86.24,86.25,86.03,86.1,46662.0,60.8813,60.8884,60.7331,60.7825,46662.0
2016-11-29 12:00:00,86.11,86.12,86.01,86.05,28932.0,60.7895,60.7966,60.7189,60.7472,28932.0
2016-11-29 12:10:00,86.05,86.2,86.03,86.18,38626.0,60.7472,60.8531,60.7331,60.839,38626.0
2016-11-29 12:20:00,86.2,86.21,86.11,86.17,64250.0,60.8531,60.8601,60.7895,60.8319,64250.0
2016-11-29 12:30:00,86.18,86.19,86.02,86.03,27654.0,60.839,60.846,60.726,60.7331,27654.0
2016-11-29 12:40:00,86.04,86.05,85.85,85.88,26358.0,60.7401,60.7472,60.606,60.6272,26358.0
2016-11-29 12:50:00,85.87,85.89,85.83,85.88,27755.0,60.6201,60.6342,60.5919,60.6272,27755.0
2016-11-29 13:00:00,85.88,85.89,85.77,85.78,42827.0,60.6272,60.6342,60.5495,60.5566,42827.0
2016-11-29 13:10:00,85.78,85.78,85.62,85.65,24346.0,60.5566,60.5566,60.4436,60.4648,24346.0
2016-11-29 13:20:00,85.65,85.65,85.49,85.51,48408.0,60.4648,60.4648,60.3519,60.366,48408.0
2016-11-29 13:30:00,85.51,85.51,85.38,85.4,49512.0,60.366,60.366,60.2742,60.2883,49512.0
2016-11-29 13:40:00,85.41,85.43,85.34,85.37,45924.0,60.2954,60.3095,60.246,60.2671,45924.0
2016-11-29 13:50:00,85.37,85.44,85.31,85.32,47344.0,60.2671,60.3166,60.2248,60.2318,47344.0
2016-11-29 14:00:00,85.32,85.38,85.26,85.38,39564.0,60.2318,60.2742,60.1895,60.2742,39564.0
2016-11-29 14:10:00,85.39,85.41,85.33,85.41,198524.0,60.2813,60.2954,60.2389,60.2954,198524.0
2016-11-29 14:20:00,85.41,85.66,85.36,85.57,107746.0,60.2954,60.4719,60.2601,60.4083,107746.0
2016-11-29 14:30:00,85.56,85.62,85.46,85.59,67224.0,60.4013,60.4436,60.3307,60.4224,67224.0
2016-11-29 14:40:00,85.59,85.63,85.53,85.63,86440.0,60.4224,60.4507,60.3801,60.4507,86440.0
2016-11-29 14:50:00,85.63,85.69,85.56,85.57,79248.0,60.4507,60.493,60.4013,60.4083,79248.0
2016-11-29 15:00:00,85.58,85.58,85.47,85.48,86423.0,60.4154,60.4154,60.3377,60.3448,86423.0
2016-11-29 15:10:00,85.48,85.5,85.36,85.41,62674.0,60.3448,60.3589,60.2601,60.2954,62674.0
2016-11-29 15:20:00,85.4,85.44,85.38,85.41,49037.0,60.2883,60.3166,60.2742,60.2954,49037.0
2016-11-29 15:30:00,85.41,85.61,85.35,85.58,137028.0,60.2954,60.4366,60.253,60.4154,137028.0
2016-11-29 15:40:00,85.58,85.64,85.49,85.49,135110.0,60.4154,60.4577,60.3519,60.3519,135110.0
2016-11-29 15:50:00,85.5,85.57,85.45,85.53,237318.0,60.3589,60.4083,60.3236,60.3801,237318.0
2016-11-30 09:30:00,85.68,85.84,84.82,84.97,218961.0,60.486,60.5989,59.8789,59.9848,218961.0
2016-11-30 09:40:00,84.99,85.1,84.86,85.06,94303.0,59.9989,60.0765,59.9071,60.0483,94303.0
2016-11-30 09:50:00,85.06,85.17,84.98,85.03,117526.0,60.0483,60.1259,59.9918,60.0271,117526.0
2016-11-30 10:00:00,85.02,85.16,84.93,85.16,85389.0,60.0201,60.1189,59.9565,60.1189,85389.0
2016-11-30 10:10:00,85.15,85.21,84.9,84.98,85327.0,60.1118,60.1542,59.9353,59.9918,85327.0
2016-11-30 10:20:00,84.97,85.03,84.86,85.0,87262.0,59.9848,60.0271,59.9071,60.0059,87262.0
2016-11-30 10:30:00,85.01,85.09,84.99,85.04,44216.0,60.013,60.0695,59.9989,60.0342,44216.0
2016-11-30 10:40:00,85.04,85.15,84.99,85.13,89860.0,60.0342,60.1118,59.9989,60.0977,89860.0
2016-11-30 10:50:00,85.11,85.15,84.97,85.01,139994.0,60.0836,60.1118,59.9848,60.013,139994.0
2016-11-30 11:00:00,85.01,85.14,84.98,85.07,110521.0,60.013,60.1048,59.9918,60.0554,110521.0
2016-11-30 11:10:00,85.07,85.14,84.91,84.92,69664.0,60.0554,60.1048,59.9424,59.9495,69664.0
2016-11-30 11:20:00,84.92,85.01,84.9,84.96,73861.0,59.9495,60.013,59.9353,59.9777,73861.0
2016-11-30 11:30:00,84.96,85.09,84.9,84.98,209116.0,59.9777,60.0695,59.9353,59.9918,209116.0
2016-11-30 11:40:00,85.0,85.04,84.92,84.94,75096.0,60.0059,60.0342,59.9495,59.9636,75096.0
2016-11-30 11:50:00,84.95,84.99,84.74,84.8,440783.0,59.9706,59.9989,59.8224,59.8647,440783.0
2016-11-30 12:00:00,84.81,84.98,84.68,84.9,299187.0,59.8718,59.9918,59.78,59.9353,299187.0
2016-11-30 12:10:00,84.9,84.99,84.84,84.92,81418.0,59.9353,59.9989,59.893,59.9495,81418.0
2016-11-30 12:20:00,84.93,84.93,84.81,84.82,49023.0,59.9565,59.9565,59.8718,59.8789,49023.0
2016-11-30 12:30:00,84.83,84.83,84.63,84.64,118042.0,59.8859,59.8859,59.7447,59.7518,118042.0
2016-11-30 12:40:00,84.63,84.69,84.53,84.53,54931.0,59.7447,59.7871,59.6741,59.6741,54931.0
2016-11-30 12:50:00,84.53,84.57,84.47,84.56,47926.0,59.6741,59.7024,59.6318,59.6953,47926.0
2016-11-30 13:00:00,84.58,84.7,84.57,84.66,32215.0,59.7094,59.7942,59.7024,59.7659,32215.0
2016-11-30 13:10:00,84.66,84.69,84.64,84.69,118337.0,59.7659,59.7871,59.7518,59.7871,118337.0
2016-11-30 13:20:00,84.69,84.72,84.65,84.68,38082.0,59.7871,59.8083,59.7589,59.78,38082.0
2016-11-30 13:30:00,84.67,84.71,84.48,84.49,41936.0,59.773,59.8012,59.6388,59.6459,41936.0
2016-11-30 13:40:00,84.49,84.52,84.41,84.52,29783.0,59.6459,59.6671,59.5894,59.6671,29783.0
2016-11-30 13:50:00,84.51,84.67,84.49,84.66,45280.0,59.66,59.773,59.6459,59.7659,45280.0
2016-11-30 14:00:00,84.67,84.68,84.62,84.66,58100.0,59.773,59.78,59.7377,59.7659,58100.0
2016-11-30 14:10:00,84.65,84.68,84.6,84.66,66997.0,59.7589,59.78,59.7236,59.7659,66997.0
2016-11-30 14:20:00,84.66,84.77,84.65,84.7,62691.0,59.7659,59.8436,59.7589,59.7942,62691.0
2016-11-30 14:30:00,84.69,84.7,84.56,84.56,68580.0,59.7871,59.7942,59.6953,59.6953,68580.0
2016-11-30 14:40:00,84.57,84.72,84.56,84.69,120776.0,59.7024,59.8083,59.6953,59.7871,120776.0
2016-11-30 14:50:00,84.7,84.87,84.69,84.86,89593.0,59.7942,59.9142,59.7871,59.9071,89593.0
2016-11-30 15:00:00,84.86,84.89,84.78,84.78,80424.0,59.9071,59.9283,59.8506,59.8506,80424.0
2016-11-30 15:10:00,84.77,85.0,84.74,84.97,96025.0,59.8436,60.0059,59.8224,59.9848,96025.0
2016-11-30 15:20:00,84.96,85.03,84.96,85.01,89421.0,59.9777,60.0271,59.9777,60.013,89421.0
2016-11-30 15:30:00,85.01,85.06,84.91,84.93,110508.0,60.013,60.0483,59.9424,59.9565,110508.0
2016-11-30 15:40:00,84.94,85.02,84.93,85.01,107813.0,59.9636,60.0201,59.9565,60.013,107813.0
2016-11-30 15:50:00,85.02,85.02,84.73,84.74,620206.0,60.0201,60.0201,59.8153,59.8224,620206.0
2016-12-01 09:30:00,84.79,84.98,84.51,84.88,128870.0,59.8577,59.9918,59.66,59.9212,128870.0
2016-12-01 09:40:00,84.88,85.05,84.79,84.89,143601.0,59.9212,60.0412,59.8577,59.9283,143601.0
2016-12-01 09:50:00,84.9,84.97,84.5,84.91,93034.0,59.9353,59.9848,59.653,59.9424,93034.0
2016-12-01 10:00:00,84.92,85.02,84.7,84.78,66111.0,59.9495,60.0201,59.7942,59.8506,66111.0
2016-12-01 10:10:00,84.77,84.9,84.71,84.87,56328.0,59.8436,59.9353,59.8012,59.9142,56328.0
2016-12-01 10:20:00,84.88,84.94,84.56,84.56,95951.0,59.9212,59.9636,59.6953,59.6953,95951.0
2016-12-01 10:30:00,84.57,84.64,84.36,84.55,78484.0,59.7024,59.7518,59.5541,59.6883,78484.0
2016-12-01 10:40:00,84.55,84.67,84.44,84.59,41541.0,59.6883,59.773,59.6106,59.7165,41541.0
2016-12-01 10:50:00,84.59,84.68,84.46,84.65,55440.0,59.7165,59.78,59.6247,59.7589,55440.0
2016-12-01 11:00:00,84.64,84.68,84.37,84.38,65059.0,59.7518,59.78,59.5612,59.5682,65059.0
2016-12-01 11:10:00,84.38,84.39,84.14,84.2,58647.0,59.5682,59.5753,59.3988,59.4412,58647.0
2016-12-01 11:20:00,84.2,84.3,84.13,84.18,51602.0,59.4412,59.5118,59.3918,59.4271,51602.0
2016-12-01 11:30:00,84.19,84.23,84.07,84.12,60725.0,59.4341,59.4624,59.3494,59.3847,60725.0
2016-12-01 11:40:00,84.12,84.15,83.87,83.89,81165.0,59.3847,59.4059,59.2082,59.2223,81165.0
2016-12-01 11:50:00,83.87,84.06,83.87,84.0,57592.0,59.2082,59.3423,59.2082,59.3,57592.0
2016-12-01 12:00:00,84.01,84.28,84.0,84.27,217227.0,59.307,59.4977,59.3,59.4906,217227.0
2016-12-01 12:10:00,84.26,84.52,84.26,84.44,72445.0,59.4835,59.6671,59.4835,59.6106,72445.0
2016-12-01 12:20:00,84.44,84.45,84.28,84.29,63995.0,59.6106,59.6177,59.4977,59.5047,63995.0
2016-12-01 12:30:00,84.29,84.35,84.15,84.15,46766.0,59.5047,59.5471,59.4059,59.4059,46766.0
2016-12-01 12:40:00,84.17,84.2,84.06,84.1,46041.0,59.42,59.4412,59.3423,59.3706,46041.0
2016-12-01 12:50:00,84.11,84.16,84.0,84.05,41744.0,59.3776,59.4129,59.3,59.3353,41744.0
2016-12-01 13:00:00,84.05,84.05,83.81,83.84,53659.0,59.3353,59.3353,59.1659,59.187,53659.0
2016-12-01 13:10:00,83.84,83.88,83.79,83.81,40949.0,59.187,59.2153,59.1517,59.1659,40949.0
2016-12-01 13:20:00,83.8,83.81,83.7,83.73,52820.0,59.1588,59.1659,59.0882,59.1094,52820.0
2016-12-01 13:30:00,83.73,83.86,83.72,83.81,65262.0,59.1094,59.2012,59.1023,59.1659,65262.0
2016-12-01 13:40:00,83.81,83.89,83.8,83.84,56161.0,59.1659,59.2223,59.1588,59.187,56161.0
2016-12-01 13:50:00,83.83,83.85,83.75,83.75,59255.0,59.18,59.1941,59.1235,59.1235,59255.0
2016-12-01 14:00:00,83.76,84.0,83.75,83.93,57880.0,59.1306,59.3,59.1235,59.2506,57880.0
2016-12-01 14:10:00,83.94,83.97,83.89,83.96,105307.0,59.2576,59.2788,59.2223,59.2717,105307.0
2016-12-01 14:20:00,83.96,83.96,83.88,83.89,48125.0,59.2717,59.2717,59.2153,59.2223,48125.0
2016-12-01 14:30:00,83.88,84.0,83.87,84.0,49600.0,59.2153,59.3,59.2082,59.3,49600.0
2016-12-01 14:40:00,84.0,84.06,83.97,83.98,72309.0,59.3,59.3423,59.2788,59.2859,72309.0
2016-12-01 14:50:00,83.97,84.22,83.96,84.11,51868.0,59.2788,59.4553,59.2717,59.3776,51868.0
2016-12-01 15:00:00,84.1,84.24,84.09,84.13,80432.0,59.3706,59.4694,59.3635,59.3918,80432.0
2016-12-01 15:10:00,84.13,84.27,84.12,84.19,65973.0,59.3918,59.4906,59.3847,59.4341,65973.0
2016-12-01 15:20:00,84.18,84.18,84.0,84.0,87093.0,59.4271,59.4271,59.3,59.3,87093.0
2016-12-01 15:30:00,84.01,84.06,83.94,84.0,117864.0,59.307,59.3423,59.2576,59.3,117864.0
2016-12-01 15:40:00,84.0,84.05,83.95,84.01,134764.0,59.3,59.3353,59.2647,59.307,134764.0
2016-12-01 15:50:00,84.0,84.29,84.0,84.21,249653.0,59.3,59.5047,59.3,59.4482,249653.0
2016-12-02 09:30:00,84.39,84.61,83.89,84.47,216613.0,59.5753,59.7306,59.2223,59.6318,216613.0
2016-12-02 09:40:00,84.49,84.8,84.38,84.57,303216.0,59.6459,59.8647,59.5682,59.7024,303216.0
2016-12-02 09:50:00,84.56,84.99,84.44,84.99,86344.0,59.6953,59.9989,59.6106,59.9989,86344.0
2016-12-02 10:00:00,84.96,85.01,84.84,85.0,128270.0,59.9777,60.013,59.893,60.0059,128270.0
2016-12-02 10:10:00,85.0,85.0,84.81,84.9,72494.0,60.0059,60.0059,59.8718,59.9353,72494.0
2016-12-02 10:20:00,84.91,84.98,84.77,84.95,48765.0,59.9424,59.9918,59.8436,59.9706,48765.0
2016-12-02 10:30:00,84.94,85.01,84.83,84.99,71968.0,59.9636,60.013,59.8859,59.9989,71968.0
2016-12-02 10:40:00,84.98,85.01,84.89,84.96,73729.0,59.9918,60.013,59.9283,59.9777,73729.0
2016-12-02 10:50:00,84.97,85.0,84.91,84.92,94150.0,59.9848,60.0059,59.9424,59.9495,94150.0
2016-12-02 11:00:00,84.93,85.26,84.93,85.25,115421.0,59.9565,60.1895,59.9565,60.1824,115421.0
2016-12-02 11:10:00,85.25,85.44,85.2,85.23,64163.0,60.1824,60.3166,60.1471,60.1683,64163.0
2016-12-02 11:20:00,85.24,85.31,85.07,85.16,50878.0,60.1754,60.2248,60.0554,60.1189,50878.0
2016-12-02 11:30:00,85.16,85.18,85.07,85.14,40329.0,60.1189,60.133,60.0554,60.1048,40329.0
2016-12-02 11:40:00,85.15,85.23,85.07,85.12,30511.0,60.1118,60.1683,60.0554,60.0907,30511.0
2016-12-02 11:50:00,85.14,85.2,85.07,85.07,40055.0,60.1048,60.1471,60.0554,60.0554,40055.0
2016-12-02 12:00:00,85.07,85.1,84.98,85.05,149464.0,60.0554,60.0765,59.9918,60.0412,149464.0
2016-12-02 12:10:00,85.04,85.1,85.03,85.07,51985.0,60.0342,60.0765,60.0271,60.0554,51985.0
2016-12-02 12:20:00,85.08,85.15,85.05,85.14,108500.0,60.0624,60.1118,60.0412,60.1048,108500.0
2016-12-02 12:30:00,85.15,85.25,85.08,85.15,113353.0,60.1118,60.1824,60.0624,60.1118,113353.0
2016-12-02 12:40:00,85.15,85.3,85.15,85.26,55974.0,60.1118,60.2177,60.1118,60.1895,55974.0
2016-12-02 12:50:00,85.26,85.3,85.2,85.22,28689.0,60.1895,60.2177,60.1471,60.1612,28689.0
2016-12-02 13:00:00,85.21,85.21,84.98,85.01,30681.0,60.1542,60.1542,59.9918,60.013,30681.0
2016-12-02 13:10:00,85.01,85.04,84.87,84.9,24053.0,60.013,60.0342,59.9142,59.9353,24053.0
2016-12-02 13:20:00,84.91,84.91,84.79,84.83,29263.0,59.9424,59.9424,59.8577,59.8859,29263.0
2016-12-02 13:30:00,84.82,84.83,84.65,84.67,34951.0,59.8789,59.8859,59.7589,59.773,34951.0
2016-12-02 13:40:00,84.66,84.81,84.57,84.76,46319.0,59.7659,59.8718,59.7024,59.8365,46319.0
2016-12-02 13:50:00,84.76,84.84,84.75,84.77,25737.0,59.8365,59.893,59.8294,59.8436,25737.0
2016-12-02 14:00:00,84.77,84.8,84.72,84.75,33936.0,59.8436,59.8647,59.8083,59.8294,33936.0
2016-12-02 14:10:00,84.76,84.91,84.75,84.87,42410.0,59.8365,59.9424,59.8294,59.9142,42410.0
2016-12-02 14:20:00,84.89,85.08,84.87,85.04,55468.0,59.9283,60.0624,59.9142,60.0342,55468.0
2016-12-02 14:30:00,85.03,85.1,84.93,85.09,41421.0,60.0271,60.0765,59.9565,60.0695,41421.0
2016-12-02 14:40:00,85.08,85.1,84.97,84.99,46672.0,60.0624,60.0765,59.9848,59.9989,46672.0
2016-12-02 14:50:00,84.98,85.06,84.89,84.96,40303.0,59.9918,60.0483,59.9283,59.9777,40303.0
2016-12-02 15:00:00,84.96,85.01,84.9,84.97,30677.0,59.9777,60.013,59.9353,59.9848,30677.0
2016-12-02 15:10:00,84.97,85.03,84.91,84.94,65283.0,59.9848,60.0271,59.9424,59.9636,65283.0
2016-12-02 15:20:00,84.94,84.99,84.9,84.98,38981.0,59.9636,59.9989,59.9353,59.9918,38981.0
2016-12-02 15:30:00,84.98,85.05,84.94,84.99,85389.0,59.9918,60.0412,59.9636,59.9989,85389.0
2016-12-02 15:40:00,84.98,85.03,84.92,84.97,73184.0,59.9918,60.0271,59.9495,59.9848,73184.0
2016-12-02 15:50:00,85.0,85.18,84.93,85.11,244760.0,60.0059,60.133,59.9565,60.0836,244760.0
2016-12-05 09:30:00,85.11,85.15,84.8,85.02,128493.0,60.0836,60.1118,59.8647,60.0201,128493.0
2016-12-05 09:40:00,85.02,85.08,84.77,84.86,70905.0,60.0201,60.0624,59.8436,59.9071,70905.0
2016-12-05 09:50:00,84.87,84.99,84.85,84.9,21967.0,59.9142,59.9989,59.9,59.9353,21967.0
2016-12-05 10:00:00,84.91,84.99,84.82,84.9,37852.0,59.9424,59.9989,59.8789,59.9353,37852.0
2016-12-05 10:10:00,84.9,85.03,84.88,84.95,51704.0,59.9353,60.0271,59.9212,59.9706,51704.0
2016-12-05 10:20:00,84.98,85.03,84.76,84.77,71730.0,59.9918,60.0271,59.8365,59.8436,71730.0
2016-12-05 10:30:00,84.77,84.81,84.62,84.68,56016.0,59.8436,59.8718,59.7377,59.78,56016.0
2016-12-05 10:40:00,84.69,84.93,84.65,84.93,115484.0,59.7871,59.9565,59.7589,59.9565,115484.0
2016-12-05 10:50:00,84.91,85.04,84.88,85.02,49297.0,59.9424,60.0342,59.9212,60.0201,49297.0
2016-12-05 11:00:00,85.01,85.27,84.99,85.21,69602.0,60.013,60.1965,59.9989,60.1542,69602.0
2016-12-05 11:10:00,85.21,85.24,85.04,85.16,40148.0,60.1542,60.1754,60.0342,60.1189,40148.0
2016-12-05 11:20:00,85.17,85.25,85.04,85.1,48814.0,60.1259,60.1824,60.0342,60.0765,48814.0
2016-12-05 11:30:00,85.1,85.1,84.84,84.87,20953.0,60.0765,60.0765,59.893,59.9142,20953.0
2016-12-05 11:40:00,84.86,84.91,84.79,84.86,19247.0,59.9071,59.9424,59.8577,59.9071,19247.0
2016-12-05 11:50:00,84.87,84.89,84.73,84.79,23093.0,59.9142,59.9283,59.8153,59.8577,23093.0
2016-12-05 12:00:00,84.75,84.79,84.68,84.78,25305.0,59.8294,59.8577,59.78,59.8506,25305.0
2016-12-05 12:10:00,84.79,84.89,84.73,84.77,17637.0,59.8577,59.9283,59.8153,59.8436,17637.0
2016-12-05 12:20:00,84.8,84.8,84.65,84.73,26573.0,59.8647,59.8647,59.7589,59.8153,26573.0
2016-12-05 12:30:00,84.72,84.81,84.67,84.76,19291.0,59.8083,59.8718,59.773,59.8365,19291.0
2016-12-05 12:40:00,84.78,84.8,84.67,84.76,38618.0,59.8506,59.8647,59.773,59.8365,38618.0
2016-12-05 12:50:00,84.78,84.88,84.78,84.84,15140.0,59.8506,59.9212,59.8506,59.893,15140.0
2016-12-05 13:00:00,84.85,84.92,84.79,84.83,29651.0,59.9,59.9495,59.8577,59.8859,29651.0
2016-12-05 13:10:00,84.82,84.96,84.82,84.91,17775.0,59.8789,59.9777,59.8789,59.9424,17775.0
2016-12-05 13:20:00,84.92,85.01,84.9,84.98,23615.0,59.9495,60.013,59.9353,59.9918,23615.0
2016-12-05 13:30:00,84.98,85.04,84.95,85.01,49807.0,59.9918,60.0342,59.9706,60.013,49807.0
2016-12-05 13:40:00,85.01,85.04,84.93,84.93,27975.0,60.013,60.0342,59.9565,59.9565,27975.0
2016-12-05 13:50:00,84.95,84.96,84.88,84.88,22602.0,59.9706,59.9777,59.9212,59.9212,22602.0
2016-12-05 14:00:00,84.86,84.88,84.71,84.76,36564.0,59.9071,59.9212,59.8012,59.8365,36564.0
2016-12-05 14:10:00,84.76,84.8,84.69,84.76,45643.0,59.8365,59.8647,59.7871,59.8365,45643.0
2016-12-05 14:20:00,84.75,84.79,84.69,84.76,38125.0,59.8294,59.8577,59.7871,59.8365,38125.0
2016-12-05 14:30:00,84.78,84.83,84.74,84.8,37222.0,59.8506,59.8859,59.8224,59.8647,37222.0
2016-12-05 14:40:00,84.8,84.87,84.78,84.86,31313.0,59.8647,59.9142,59.8506,59.9071,31313.0
2016-12-05 14:50:00,84.84,84.89,84.83,84.86,40546.0,59.893,59.9283,59.8859,59.9071,40546.0
2016-12-05 15:00:00,84.86,84.9,84.84,84.86,28953.0,59.9071,59.9353,59.893,59.9071,28953.0
2016-12-05 15:10:00,84.85,85.0,84.84,85.0,84591.0,59.9,60.0059,59.893,60.0059,84591.0
2016-12-05 15:20:00,85.0,85.01,84.9,84.97,146834.0,60.0059,60.013,59.9353,59.9848,146834.0
2016-12-05 15:30:00,84.97,85.0,84.95,84.95,59946.0,59.9848,60.0059,59.9706,59.9706,59946.0
2016-12-05 15:40:00,84.95,85.0,84.92,84.93,60347.0,59.9706,60.0059,59.9495,59.9565,60347.0
2016-12-05 15:50:00,84.93,85.02,84.93,85.0,346124.0,59.9565,60.0201,59.9565,60.0059,346124.0
2016-12-06 09:30:00,84.82,85.0,84.64,84.65,110441.0,59.8789,60.0059,59.7518,59.7589,110441.0
2016-12-06 09:40:00,84.68,84.7,84.29,84.34,93711.0,59.78,59.7942,59.5047,59.54,93711.0
2016-12-06 09:50:00,84.34,84.62,84.32,84.55,55476.0,59.54,59.7377,59.5259,59.6883,55476.0
2016-12-06 10:00:00,84.52,84.59,84.49,84.59,48254.0,59.6671,59.7165,59.6459,59.7165,48254.0
2016-12-06 10:10:00,84.58,84.76,84.56,84.74,136288.0,59.7094,59.8365,59.6953,59.8224,136288.0
2016-12-06 10:20:00,84.73,84.74,84.54,84.61,63740.0,59.8153,59.8224,59.6812,59.7306,63740.0
2016-12-06 10:30:00,84.62,84.8,84.6,84.74,45392.0,59.7377,59.8647,59.7236,59.8224,45392.0
2016-12-06 10:40:00,84.75,84.9,84.75,84.77,33106.0,59.8294,59.9353,59.8294,59.8436,33106.0
2016-12-06 10:50:00,84.76,84.83,84.7,84.7,25602.0,59.8365,59.8859,59.7942,59.7942,25602.0
2016-12-06 11:00:00,84.7,84.82,84.69,84.78,33809.0,59.7942,59.8789,59.7871,59.8506,33809.0
2016-12-06 11:10:00,84.8,84.8,84.63,84.67,31191.0,59.8647,59.8647,59.7447,59.773,31191.0
2016-12-06 11:20:00,84.68,84.85,84.68,84.78,42354.0,59.78,59.9,59.78,59.8506,42354.0
2016-12-06 11:30:00,84.79,84.8,84.58,84.62,47278.0,59.8577,59.8647,59.7094,59.7377,47278.0
2016-12-06 11:40:00,84.63,84.66,84.56,84.61,26689.0,59.7447,59.7659,59.6953,59.7306,26689.0
2016-12-06 11:50:00,84.6,84.79,84.6,84.78,45963.0,59.7236,59.8577,59.7236,59.8506,45963.0
2016-12-06 12:00:00,84.78,84.91,84.74,84.89,34993.0,59.8506,59.9424,59.8224,59.9283,34993.0
2016-12-06 12:10:00,84.89,84.94,84.87,84.89,29202.0,59.9283,59.9636,59.9142,59.9283,29202.0
2016-12-06 12:20:00,84.9,84.91,84.74,84.74,36304.0,59.9353,59.9424,59.8224,59.8224,36304.0
2016-12-06 12:30:00,84.75,84.81,84.74,84.75,33811.0,59.8294,59.8718,59.8224,59.8294,33811.0
2016-12-06 12:40:00,84.75,84.8,84.73,84.77,24911.0,59.8294,59.8647,59.8153,59.8436,24911.0
2016-12-06 12:50:00,84.77,84.78,84.71,84.72,27869.0,59.8436,59.8506,59.8012,59.8083,27869.0
2016-12-06 13:00:00,84.73,84.82,84.73,84.77,30611.0,59.8153,59.8789,59.8153,59.8436,30611.0
2016-12-06 13:10:00,84.77,84.92,84.75,84.89,32095.0,59.8436,59.9495,59.8294,59.9283,32095.0
2016-12-06 13:20:00,84.91,84.92,84.81,84.82,22830.0,59.9424,59.9495,59.8718,59.8789,22830.0
2016-12-06 13:30:00,84.8,84.82,84.71,84.75,28318.0,59.8647,59.8789,59.8012,59.8294,28318.0
2016-12-06 13:40:00,84.75,84.79,84.72,84.73,45481.0,59.8294,59.8577,59.8083,59.8153,45481.0
2016-12-06 13:50:00,84.74,84.78,84.68,84.74,27091.0,59.8224,59.8506,59.78,59.8224,27091.0
2016-12-06 14:00:00,84.75,84.75,84.67,84.68,32083.0,59.8294,59.8294,59.773,59.78,32083.0
2016-12-06 14:10:00,84.69,84.76,84.68,84.7,47005.0,59.7871,59.8365,59.78,59.7942,47005.0
2016-12-06 14:20:00,84.71,84.83,84.7,84.76,47019.0,59.8012,59.8859,59.7942,59.8365,47019.0
2016-12-06 14:30:00,84.76,84.79,84.67,84.68,34565.0,59.8365,59.8577,59.773,59.78,34565.0
2016-12-06 14:40:00,84.69,84.73,84.64,84.68,33026.0,59.7871,59.8153,59.7518,59.78,33026.0
2016-12-06 14:50:00,84.69,84.78,84.66,84.7,46869.0,59.7871,59.8506,59.7659,59.7942,46869.0
2016-12-06 15:00:00,84.71,84.76,84.64,84.66,38621.0,59.8012,59.8365,59.7518,59.7659,38621.0
2016-12-06 15:10:00,84.68,84.69,84.58,84.62,44127.0,59.78,59.7871,59.7094,59.7377,44127.0
2016-12-06 15:20:00,84.6,84.61,84.42,84.42,63155.0,59.7236,59.7306,59.5965,59.5965,63155.0
2016-12-06 15:30:00,84.43,84.54,84.4,84.48,78680.0,59.6035,59.6812,59.5824,59.6388,78680.0
2016-12-06 15:40:00,84.48,84.63,84.47,84.59,108192.0,59.6388,59.7447,59.6318,59.7165,108192.0
2016-12-06 15:50:00,84.6,84.81,84.58,84.71,326864.0,59.7236,59.8718,59.7094,59.8012,326864.0
2016-12-07 09:30:00,84.16,84.93,84.04,84.8,330220.0,59.4129,59.9565,59.3282,59.8647,330220.0
2016-12-07 09:40:00,84.8,84.93,84.59,84.69,53931.0,59.8647,59.9565,59.7165,59.7871,53931.0
2016-12-07 09:50:00,84.67,84.81,84.44,84.47,72530.0,59.773,59.8718,59.6106,59.6318,72530.0
2016-12-07 10:00:00,84.52,84.57,84.38,84.46,82799.0,59.6671,59.7024,59.5682,59.6247,82799.0
2016-12-07 10:10:00,84.47,84.51,84.38,84.45,67330.0,59.6318,59.66,59.5682,59.6177,67330.0
2016-12-07 10:20:00,84.44,84.53,84.31,84.41,73768.0,59.6106,59.6741,59.5188,59.5894,73768.0
2016-12-07 10:30:00,84.42,84.51,84.31,84.38,52929.0,59.5965,59.66,59.5188,59.5682,52929.0
2016-12-07 10:40:00,84.39,84.45,84.34,84.41,46832.0,59.5753,59.6177,59.54,59.5894,46832.0
2016-12-07 10:50:00,84.43,84.45,84.36,84.42,27082.0,59.6035,59.6177,59.5541,59.5965,27082.0
2016-12-07 11:00:00,84.43,84.45,84.33,84.33,36837.0,59.6035,59.6177,59.5329,59.5329,36837.0
2016-12-07 11:10:00,84.33,84.39,84.32,84.33,26739.0,59.5329,59.5753,59.5259,59.5329,26739.0
2016-12-07 11:20:00,84.33,84.4,84.31,84.39,33224.0,59.5329,59.5824,59.5188,59.5753,33224.0
2016-12-07 11:30:00,84.39,84.44,84.33,84.35,43368.0,59.5753,59.6106,59.5329,59.5471,43368.0
2016-12-07 11:40:00,84.35,84.44,84.34,84.37,48471.0,59.5471,59.6106,59.54,59.5612,48471.0
2016-12-07 11:50:00,84.37,84.52,84.35,84.51,278144.0,59.5612,59.6671,59.5471,59.66,278144.0
2016-12-07 12:00:00,84.51,84.53,84.47,84.5,59118.0,59.66,59.6741,59.6318,59.653,59118.0
2016-12-07 12:10:00,84.5,84.56,84.47,84.55,56461.0,59.653,59.6953,59.6318,59.6883,56461.0
2016-12-07 12:20:00,84.55,84.56,84.49,84.52,72959.0,59.6883,59.6953,59.6459,59.6671,72959.0
2016-12-07 12:30:00,84.51,84.69,84.51,84.63,52977.0,59.66,59.7871,59.66,59.7447,52977.0
2016-12-07 12:40:00,84.63,84.69,84.59,84.66,54575.0,59.7447,59.7871,59.7165,59.7659,54575.0
2016-12-07 12:50:00,84.66,84.69,84.6,84.67,58253.0,59.7659,59.7871,59.7236,59.773,58253.0
2016-12-07 13:00:00,84.67,84.89,84.64,84.8,89245.0,59.773,59.9283,59.7518,59.8647,89245.0
2016-12-07 13:10:00,84.8,84.81,84.72,84.78,43998.0,59.8647,59.8718,59.8083,59.8506,43998.0
2016-12-07 13:20:00,84.78,84.96,84.78,84.88,55481.0,59.8506,59.9777,59.8506,59.9212,55481.0
2016-12-07 13:30:00,84.87,84.94,84.79,84.82,73705.0,59.9142,59.9636,59.8577,59.8789,73705.0
2016-12-07 13:40:00,84.82,84.94,84.82,84.9,50431.0,59.8789,59.9636,59.8789,59.9353,50431.0
2016-12-07 13:50:00,84.9,84.97,84.86,84.88,56993.0,59.9353,59.9848,59.9071,59.9212,56993.0
2016-12-07 14:00:00,84.89,84.89,84.78,84.81,62469.0,59.9283,59.9283,59.8506,59.8718,62469.0
2016-12-07 14:10:00,84.8,85.0,84.78,84.98,121225.0,59.8647,60.0059,59.8506,59.9918,121225.0
2016-12-07 14:20:00,84.98,85.0,84.8,84.81,56915.0,59.9918,60.0059,59.8647,59.8718,56915.0
2016-12-07 14:30:00,84.82,84.95,84.79,84.79,57976.0,59.8789,59.9706,59.8577,59.8577,57976.0
2016-12-07 14:40:00,84.8,84.93,84.79,84.91,74957.0,59.8647,59.9565,59.8577,59.9424,74957.0
2016-12-07 14:50:00,84.9,84.97,84.86,84.93,59301.0,59.9353,59.9848,59.9071,59.9565,59301.0
2016-12-07 15:00:00,84.91,84.94,84.82,84.89,63805.0,59.9424,59.9636,59.8789,59.9283,63805.0
2016-12-07 15:10:00,84.88,84.99,84.87,84.95,51696.0,59.9212,59.9989,59.9142,59.9706,51696.0
2016-12-07 15:20:00,84.95,85.0,84.92,84.99,128419.0,59.9706,60.0059,59.9495,59.9989,128419.0
2016-12-07 15:30:00,84.99,85.03,84.97,85.02,203973.0,59.9989,60.0271,59.9848,60.0201,203973.0
2016-12-07 15:40:00,85.03,85.04,84.8,84.8,162288.0,60.0271,60.0342,59.8647,59.8647,162288.0
2016-12-07 15:50:00,84.82,84.99,84.79,84.98,719503.0,59.8789,59.9989,59.8577,59.9918,719503.0
2016-12-08 09:30:00,85.07,85.07,84.39,84.72,85303.0,60.0554,60.0554,59.5753,59.8083,85303.0
2016-12-08 09:40:00,84.72,84.91,84.6,84.67,56844.0,59.8083,59.9424,59.7236,59.773,56844.0
2016-12-08 09:50:00,84.7,84.82,84.65,84.8,59133.0,59.7942,59.8789,59.7589,59.8647,59133.0
2016-12-08 10:00:00,84.82,84.96,84.65,84.91,34501.0,59.8789,59.9777,59.7589,59.9424,34501.0
2016-12-08 10:10:00,84.92,85.09,84.87,85.09,36023.0,59.9495,60.0695,59.9142,60.0695,36023.0
2016-12-08 10:20:00,85.07,85.14,84.93,85.07,42156.0,60.0554,60.1048,59.9565,60.0554,42156.0
2016-12-08 10:30:00,85.05,85.17,84.98,85.16,38895.0,60.0412,60.1259,59.9918,60.1189,38895.0
2016-12-08 10:40:00,85.15,85.22,85.07,85.17,51878.0,60.1118,60.1612,60.0554,60.1259,51878.0
2016-12-08 10:50:00,85.17,85.21,85.07,85.09,40816.0,60.1259,60.1542,60.0554,60.0695,40816.0
2016-12-08 11:00:00,85.09,85.09,84.97,84.98,34973.0,60.0695,60.0695,59.9848,59.9918,34973.0
2016-12-08 11:10:00,84.97,85.05,84.93,85.02,30333.0,59.9848,60.0412,59.9565,60.0201,30333.0
2016-12-08 11:20:00,85.02,85.1,84.95,85.05,25922.0,60.0201,60.0765,59.9706,60.0412,25922.0
2016-12-08 11:30:00,85.06,85.07,84.96,84.97,26720.0,60.0483,60.0554,59.9777,59.9848,26720.0
2016-12-08 11:40:00,84.98,84.99,84.83,84.85,48023.0,59.9918,59.9989,59.8859,59.9,48023.0
2016-12-08 11:50:00,84.84,84.86,84.76,84.81,47563.0,59.893,59.9071,59.8365,59.8718,47563.0
2016-12-08 12:00:00,84.82,84.96,84.81,84.95,29329.0,59.8789,59.9777,59.8718,59.9706,29329.0
2016-12-08 12:10:00,84.98,85.03,84.92,84.93,21509.0,59.9918,60.0271,59.9495,59.9565,21509.0
2016-12-08 12:20:00,84.93,85.03,84.87,84.95,23528.0,59.9565,60.0271,59.9142,59.9706,23528.0
2016-12-08 12:30:00,84.94,85.01,84.93,84.95,25663.0,59.9636,60.013,59.9565,59.9706,25663.0
2016-12-08 12:40:00,84.93,85.0,84.89,84.94,19656.0,59.9565,60.0059,59.9283,59.9636,19656.0
2016-12-08 12:50:00,84.95,85.05,84.77,84.83,37144.0,59.9706,60.0412,59.8436,59.8859,37144.0
2016-12-08 13:00:00,84.87,84.91,84.24,84.58,173863.0,59.9142,59.9424,59.4694,59.7094,173863.0
2016-12-08 13:10:00,84.54,84.56,83.8,84.19,148581.0,59.6812,59.6953,59.1588,59.4341,148581.0
2016-12-08 13:20:00,84.17,84.37,83.81,84.35,146199.0,59.42,59.5612,59.1659,59.5471,146199.0
2016-12-08 13:30:00,84.36,84.89,84.23,84.37,57617.0,59.5541,59.9283,59.4624,59.5612,57617.0
2016-12-08 13:40:00,84.38,84.45,84.27,84.3,54455.0,59.5682,59.6177,59.4906,59.5118,54455.0
2016-12-08 13:50:00,84.33,84.55,84.3,84.34,101056.0,59.5329,59.6883,59.5118,59.54,101056.0
2016-12-08 14:00:00,84.34,84.4,84.2,84.3,46994.0,59.54,59.5824,59.4412,59.5118,46994.0
2016-12-08 14:10:00,84.3,84.34,84.18,84.2,50998.0,59.5118,59.54,59.4271,59.4412,50998.0
2016-12-08 14:20:00,84.2,84.27,84.07,84.23,29148.0,59.4412,59.4906,59.3494,59.4624,29148.0
2016-12-08 14:30:00,84.23,84.25,84.05,84.08,36552.0,59.4624,59.4765,59.3353,59.3565,36552.0
2016-12-08 14:40:00,84.1,84.19,84.01,84.15,34130.0,59.3706,59.4341,59.307,59.4059,34130.0
2016-12-08 14:50:00,84.15,84.29,84.12,84.25,53242.0,59.4059,59.5047,59.3847,59.4765,53242.0
2016-12-08 15:00:00,84.25,84.32,84.24,84.32,70247.0,59.4765,59.5259,59.4694,59.5259,70247.0
2016-12-08 15:10:00,84.31,84.37,84.26,84.27,46537.0,59.5188,59.5612,59.4835,59.4906,46537.0
2016-12-08 15:20:00,84.26,84.28,84.11,84.13,81548.0,59.4835,59.4977,59.3776,59.3918,81548.0
2016-12-08 15:30:00,84.13,84.23,84.13,84.23,68250.0,59.3918,59.4624,59.3918,59.4624,68250.0
2016-12-08 15:40:00,84.24,84.28,84.15,84.19,93447.0,59.4694,59.4977,59.4059,59.4341,93447.0
2016-12-08 15:50:00,84.19,84.33,84.18,84.27,296113.0,59.4341,59.5329,59.4271,59.4906,296113.0
2016-12-09 09:30:00,84.68,84.92,84.52,84.82,233747.0,59.78,59.9495,59.6671,59.8789,233747.0
2016-12-09 09:40:00,84.81,84.94,84.74,84.85,187653.0,59.8718,59.9636,59.8224,59.9,187653.0
2016-12-09 09:50:00,84.86,85.27,84.84,85.2,134745.0,59.9071,60.1965,59.893,60.1471,134745.0
2016-12-09 10:00:00,85.22,85.66,85.22,85.58,107130.0,60.1612,60.4719,60.1612,60.4154,107130.0
2016-12-09 10:10:00,85.57,85.62,85.46,85.55,86676.0,60.4083,60.4436,60.3307,60.3942,86676.0
2016-12-09 10:20:00,85.54,85.55,85.39,85.45,50372.0,60.3872,60.3942,60.2813,60.3236,50372.0
2016-12-09 10:30:00,85.46,85.64,85.45,85.62,65483.0,60.3307,60.4577,60.3236,60.4436,65483.0
2016-12-09 10:40:00,85.63,85.77,85.6,85.67,64976.0,60.4507,60.5495,60.4295,60.4789,64976.0
2016-12-09 10:50:00,85.68,85.76,85.25,85.25,109383.0,60.486,60.5425,60.1824,60.1824,109383.0
2016-12-09 11:00:00,85.26,85.26,85.04,85.06,46862.0,60.1895,60.1895,60.0342,60.0483,46862.0
2016-12-09 11:10:00,85.07,85.3,85.07,85.3,42366.0,60.0554,60.2177,60.0554,60.2177,42366.0
2016-12-09 11:20:00,85.3,85.46,85.16,85.45,52684.0,60.2177,60.3307,60.1189,60.3236,52684.0
2016-12-09 11:30:00,85.45,85.6,85.44,85.56,37532.0,60.3236,60.4295,60.3166,60.4013,37532.0
2016-12-09 11:40:00,85.56,85.66,85.45,85.57,68033.0,60.4013,60.4719,60.3236,60.4083,68033.0
2016-12-09 11:50:00,85.57,85.65,85.54,85.58,37207.0,60.4083,60.4648,60.3872,60.4154,37207.0
2016-12-09 12:00:00,85.58,85.63,85.54,85.55,24396.0,60.4154,60.4507,60.3872,60.3942,24396.0
2016-12-09 12:10:00,85.54,85.58,85.47,85.5,14940.0,60.3872,60.4154,60.3377,60.3589,14940.0
2016-12-09 12:20:00,85.51,85.64,85.47,85.64,15686.0,60.366,60.4577,60.3377,60.4577,15686.0
2016-12-09 12:30:00,85.65,85.85,85.64,85.84,25809.0,60.4648,60.606,60.4577,60.5989,25809.0
2016-12-09 12:40:00,85.85,85.86,85.8,85.86,16505.0,60.606,60.6131,60.5707,60.6131,16505.0
2016-12-09 12:50:00,85.86,85.89,85.8,85.81,29266.0,60.6131,60.6342,60.5707,60.5778,29266.0
2016-12-09 13:00:00,85.81,85.84,85.74,85.75,24977.0,60.5778,60.5989,60.5283,60.5354,24977.0
2016-12-09 13:10:00,85.75,85.82,85.71,85.82,31570.0,60.5354,60.5848,60.5072,60.5848,31570.0
2016-12-09 13:20:00,85.82,85.84,85.76,85.79,20665.0,60.5848,60.5989,60.5425,60.5636,20665.0
2016-12-09 13:30:00,85.8,85.84,85.75,85.79,21336.0,60.5707,60.5989,60.5354,60.5636,21336.0
2016-12-09 13:40:00,85.79,85.83,85.71,85.74,23559.0,60.5636,60.5919,60.5072,60.5283,23559.0
2016-12-09 13:50:00,85.75,85.95,85.74,85.88,37822.0,60.5354,60.6766,60.5283,60.6272,37822.0
2016-12-09 14:00:00,85.88,85.95,85.87,85.89,33740.0,60.6272,60.6766,60.6201,60.6342,33740.0
2016-12-09 14:10:00,85.89,85.9,85.81,85.82,28706.0,60.6342,60.6413,60.5778,60.5848,28706.0
2016-12-09 14:20:00,85.81,85.82,85.75,85.77,27988.0,60.5778,60.5848,60.5354,60.5495,27988.0
2016-12-09 14:30:00,85.76,85.86,85.76,85.82,27814.0,60.5425,60.6131,60.5425,60.5848,27814.0
2016-12-09 14:40:00,85.83,85.87,85.8,85.8,24771.0,60.5919,60.6201,60.5707,60.5707,24771.0
2016-12-09 14:50:00,85.8,85.9,85.8,85.9,35474.0,60.5707,60.6413,60.5707,60.6413,35474.0
2016-12-09 15:00:00,85.89,86.0,85.86,85.98,49510.0,60.6342,60.7119,60.6131,60.6978,49510.0
2016-12-09 15:10:00,85.99,86.23,85.99,86.18,69534.0,60.7048,60.8743,60.7048,60.839,69534.0
2016-12-09 15:20:00,86.16,86.62,86.15,86.57,152606.0,60.8248,61.1496,60.8178,61.1143,152606.0
2016-12-09 15:30:00,86.57,86.68,86.32,86.33,211561.0,61.1143,61.1919,60.9378,60.9449,211561.0
2016-12-09 15:40:00,86.33,86.38,86.19,86.28,150322.0,60.9449,60.9802,60.846,60.9096,150322.0
2016-12-09 15:50:00,86.29,86.42,86.27,86.41,260238.0,60.9166,61.0084,60.9025,61.0013,260238.0
2016-12-12 09:30:00,85.88,86.85,85.88,86.79,132028.0,60.6272,61.3119,60.6272,61.2696,132028.0
2016-12-12 09:40:00,86.78,86.91,86.76,86.85,44879.0,61.2625,61.3543,61.2484,61.3119,44879.0
2016-12-12 09:50:00,86.85,86.9,86.66,86.89,60828.0,61.3119,61.3472,61.1778,61.3402,60828.0
2016-12-12 10:00:00,86.86,86.9,86.72,86.76,33313.0,61.319,61.3472,61.2202,61.2484,33313.0
2016-12-12 10:10:00,86.76,86.79,86.63,86.71,52459.0,61.2484,61.2696,61.1566,61.2131,52459.0
2016-12-12 10:20:00,86.69,86.69,86.05,86.09,58784.0,61.199,61.199,60.7472,60.7754,58784.0
2016-12-12 10:30:00,86.1,86.31,86.09,86.23,36549.0,60.7825,60.9307,60.7754,60.8743,36549.0
2016-12-12 10:40:00,86.22,86.28,86.1,86.1,18560.0,60.8672,60.9096,60.7825,60.7825,18560.0
2016-12-12 10:50:00,86.09,86.18,86.07,86.15,30011.0,60.7754,60.839,60.7613,60.8178,30011.0
2016-12-12 11:00:00,86.15,86.22,86.06,86.09,56159.0,60.8178,60.8672,60.7542,60.7754,56159.0
2016-12-12 11:10:00,86.11,86.17,86.1,86.15,20882.0,60.7895,60.8319,60.7825,60.8178,20882.0
2016-12-12 11:20:00,86.15,86.22,86.1,86.22,22495.0,60.8178,60.8672,60.7825,60.8672,22495.0
2016-12-12 11:30:00,86.22,86.47,86.2,86.4,27344.0,60.8672,61.0437,60.8531,60.9943,27344.0
2016-12-12 11:40:00,86.39,86.41,86.25,86.37,43759.0,60.9872,61.0013,60.8884,60.9731,43759.0
2016-12-12 11:50:00,86.36,86.37,86.28,86.28,22296.0,60.966,60.9731,60.9096,60.9096,22296.0
2016-12-12 12:00:00,86.28,86.38,86.28,86.34,20157.0,60.9096,60.9802,60.9096,60.9519,20157.0
2016-12-12 12:10:00,86.32,86.39,86.26,86.27,16032.0,60.9378,60.9872,60.8954,60.9025,16032.0
2016-12-12 12:20:00,86.27,86.42,86.26,86.36,26860.0,60.9025,61.0084,60.8954,60.966,26860.0
2016-12-12 12:30:00,86.36,86.55,86.34,86.53,22745.0,60.966,61.1002,60.9519,61.086,22745.0
2016-12-12 12:40:00,86.53,86.58,86.43,86.56,19573.0,61.086,61.1213,61.0154,61.1072,19573.0
2016-12-12 12:50:00,86.57,86.57,86.48,86.5,35458.0,61.1143,61.1143,61.0507,61.0649,35458.0
2016-12-12 13:00:00,86.51,86.56,86.48,86.56,34248.0,61.0719,61.1072,61.0507,61.1072,34248.0
2016-12-12 13:10:00,86.56,86.57,86.4,86.57,32501.0,61.1072,61.1143,60.9943,61.1143,32501.0
2016-12-12 13:20:00,86.58,86.65,86.49,86.51,34719.0,61.1213,61.1708,61.0578,61.0719,34719.0
2016-12-12 13:30:00,86.51,86.56,86.47,86.5,31879.0,61.0719,61.1072,61.0437,61.0649,31879.0
2016-12-12 13:40:00,86.5,86.59,86.48,86.5,44064.0,61.0649,61.1284,61.0507,61.0649,44064.0
2016-12-12 13:50:00,86.5,86.57,86.46,86.5,39622.0,61.0649,61.1143,61.0366,61.0649,39622.0
2016-12-12 14:00:00,86.5,86.58,86.4,86.43,48791.0,61.0649,61.1213,60.9943,61.0154,48791.0
2016-12-12 14:10:00,86.46,86.6,86.46,86.55,48501.0,61.0366,61.1355,61.0366,61.1002,48501.0
2016-12-12 14:20:00,86.56,86.57,86.49,86.53,30169.0,61.1072,61.1143,61.0578,61.086,30169.0
2016-12-12 14:30:00,86.54,86.56,86.4,86.42,27809.0,61.0931,61.1072,60.9943,61.0084,27809.0
2016-12-12 14:40:00,86.43,86.48,86.37,86.43,24858.0,61.0154,61.0507,60.9731,61.0154,24858.0
2016-12-12 14:50:00,86.42,86.48,86.38,86.44,25929.0,61.0084,61.0507,60.9802,61.0225,25929.0
2016-12-12 15:00:00,86.43,86.5,86.4,86.48,23769.0,61.0154,61.0649,60.9943,61.0507,23769.0
2016-12-12 15:10:00,86.49,86.52,86.38,86.39,23610.0,61.0578,61.079,60.9802,60.9872,23610.0
2016-12-12 15:20:00,86.4,86.47,86.37,86.38,40711.0,60.9943,61.0437,60.9731,60.9802,40711.0
2016-12-12 15:30:00,86.38,86.45,86.37,86.44,54656.0,60.9802,61.0296,60.9731,61.0225,54656.0
2016-12-12 15:40:00,86.43,86.58,86.41,86.57,73390.0,61.0154,61.1213,61.0013,61.1143,73390.0
2016-12-12 15:50:00,86.57,86.67,86.55,86.64,167388.0,61.1143,61.1849,61.1002,61.1637,167388.0
2016-12-13 09:30:00,86.83,86.87,86.25,86.81,106158.0,61.2978,61.3261,60.8884,61.2837,106158.0
2016-12-13 09:40:00,86.85,87.1,86.69,86.79,144341.0,61.3119,61.4884,61.199,61.2696,144341.0
2016-12-13 09:50:00,86.8,87.13,86.75,86.84,76438.0,61.2767,61.5096,61.2414,61.3049,76438.0
2016-12-13 10:00:00,86.87,87.05,86.66,86.74,68664.0,61.3261,61.4531,61.1778,61.2343,68664.0
2016-12-13 10:10:00,86.71,86.74,86.36,86.36,54541.0,61.2131,61.2343,60.966,60.966,54541.0
2016-12-13 10:20:00,86.39,86.8,86.34,86.74,89942.0,60.9872,61.2767,60.9519,61.2343,89942.0
2016-12-13 10:30:00,86.78,86.82,86.65,86.69,39734.0,61.2625,61.2908,61.1708,61.199,39734.0
2016-12-13 10:40:00,86.67,86.81,86.57,86.8,34920.0,61.1849,61.2837,61.1143,61.2767,34920.0
2016-12-13 10:50:00,86.78,86.84,86.67,86.82,63728.0,61.2625,61.3049,61.1849,61.2908,63728.0
2016-12-13 11:00:00,86.81,86.92,86.77,86.89,30782.0,61.2837,61.3614,61.2555,61.3402,30782.0
2016-12-13 11:10:00,86.88,87.05,86.87,87.05,58650.0,61.3331,61.4531,61.3261,61.4531,58650.0
2016-12-13 11:20:00,87.05,87.25,87.03,87.2,76890.0,61.4531,61.5943,61.439,61.559,76890.0
2016-12-13 11:30:00,87.21,87.3,87.16,87.3,52123.0,61.5661,61.6296,61.5308,61.6296,52123.0
2016-12-13 11:40:00,87.3,87.32,87.21,87.29,48079.0,61.6296,61.6437,61.5661,61.6226,48079.0
2016-12-13 11:50:00,87.29,87.38,87.27,87.31,36635.0,61.6226,61.6861,61.6084,61.6367,36635.0
2016-12-13 12:00:00,87.31,87.32,87.14,87.25,38795.0,61.6367,61.6437,61.5167,61.5943,38795.0
2016-12-13 12:10:00,87.22,87.32,87.17,87.27,33401.0,61.5732,61.6437,61.5379,61.6084,33401.0
2016-12-13 12:20:00,87.28,87.51,87.26,87.41,71875.0,61.6155,61.7779,61.6014,61.7073,71875.0
2016-12-13 12:30:00,87.41,87.56,87.38,87.45,42349.0,61.7073,61.8132,61.6861,61.7355,42349.0
2016-12-13 12:40:00,87.46,87.54,87.44,87.49,61370.0,61.7426,61.7991,61.7285,61.7638,61370.0
2016-12-13 12:50:00,87.51,87.52,87.46,87.48,30607.0,61.7779,61.7849,61.7426,61.7567,30607.0
2016-12-13 13:00:00,87.47,87.58,87.46,87.52,37566.0,61.7496,61.8273,61.7426,61.7849,37566.0
2016-12-13 13:10:00,87.51,87.71,87.48,87.69,36925.0,61.7779,61.9191,61.7567,61.9049,36925.0
2016-12-13 13:20:00,87.7,87.74,87.6,87.71,51502.0,61.912,61.9402,61.8414,61.9191,51502.0
2016-12-13 13:30:00,87.71,87.78,87.67,87.75,35231.0,61.9191,61.9685,61.8908,61.9473,35231.0
2016-12-13 13:40:00,87.72,87.8,87.63,87.65,26537.0,61.9261,61.9826,61.8626,61.8767,26537.0
2016-12-13 13:50:00,87.65,87.67,87.55,87.67,31171.0,61.8767,61.8908,61.8061,61.8908,31171.0
2016-12-13 14:00:00,87.67,87.71,87.63,87.67,36345.0,61.8908,61.9191,61.8626,61.8908,36345.0
2016-12-13 14:10:00,87.67,87.72,87.64,87.67,61016.0,61.8908,61.9261,61.8697,61.8908,61016.0
2016-12-13 14:20:00,87.67,87.74,87.62,87.62,33905.0,61.8908,61.9402,61.8555,61.8555,33905.0
2016-12-13 14:30:00,87.61,87.73,87.56,87.73,47809.0,61.8485,61.9332,61.8132,61.9332,47809.0
2016-12-13 14:40:00,87.73,87.8,87.7,87.74,86143.0,61.9332,61.9826,61.912,61.9402,86143.0
2016-12-13 14:50:00,87.75,87.82,87.71,87.8,48148.0,61.9473,61.9967,61.9191,61.9826,48148.0
2016-12-13 15:00:00,87.8,87.8,87.71,87.75,49684.0,61.9826,61.9826,61.9191,61.9473,49684.0
2016-12-13 15:10:00,87.77,87.83,87.74,87.8,76884.0,61.9614,62.0038,61.9402,61.9826,76884.0
2016-12-13 15:20:00,87.8,87.85,87.8,87.81,102139.0,61.9826,62.0179,61.9826,61.9897,102139.0
2016-12-13 15:30:00,87.81,87.94,87.79,87.86,111660.0,61.9897,62.0814,61.9755,62.025,111660.0
2016-12-13 15:40:00,87.85,87.94,87.74,87.78,135180.0,62.0179,62.0814,61.9402,61.9685,135180.0
2016-12-13 15:50:00,87.78,87.81,87.64,87.71,312476.0,61.9685,61.9897,61.8697,61.9191,312476.0
2016-12-14 09:30:00,87.63,87.88,87.34,87.58,59332.0,61.8626,62.0391,61.6579,61.8273,59332.0
2016-12-14 09:40:00,87.55,87.92,87.52,87.92,36519.0,61.8061,62.0673,61.7849,62.0673,36519.0
2016-12-14 09:50:00,87.86,88.0,87.64,87.81,88531.0,62.025,62.1238,61.8697,61.9897,88531.0
2016-12-14 10:00:00,87.82,87.82,87.16,87.23,89397.0,61.9967,61.9967,61.5308,61.5802,89397.0
2016-12-14 10:10:00,87.23,87.4,87.17,87.28,27570.0,61.5802,61.7002,61.5379,61.6155,27570.0
2016-12-14 10:20:00,87.25,87.48,87.17,87.2,65954.0,61.5943,61.7567,61.5379,61.559,65954.0
2016-12-14 10:30:00,87.2,87.22,86.89,86.91,66281.0,61.559,61.5732,61.3402,61.3543,66281.0
2016-12-14 10:40:00,86.91,86.93,86.73,86.88,61631.0,61.3543,61.3684,61.2272,61.3331,61631.0
2016-12-14 10:50:00,86.87,86.96,86.68,86.96,55251.0,61.3261,61.3896,61.1919,61.3896,55251.0
2016-12-14 11:00:00,86.96,87.0,86.93,86.98,41547.0,61.3896,61.4178,61.3684,61.4037,41547.0
2016-12-14 11:10:00,86.98,87.0,86.88,86.96,49814.0,61.4037,61.4178,61.3331,61.3896,49814.0
2016-12-14 11:20:00,86.97,87.01,86.83,87.01,53462.0,61.3967,61.4249,61.2978,61.4249,53462.0
2016-12-14 11:30:00,87.0,87.07,86.91,86.97,31878.0,61.4178,61.4673,61.3543,61.3967,31878.0
2016-12-14 11:40:00,86.98,86.99,86.87,86.89,19685.0,61.4037,61.4108,61.3261,61.3402,19685.0
2016-12-14 11:50:00,86.88,86.99,86.87,86.94,25297.0,61.3331,61.4108,61.3261,61.3755,25297.0
2016-12-14 12:00:00,86.94,87.0,86.94,86.96,36177.0,61.3755,61.4178,61.3755,61.3896,36177.0
2016-12-14 12:10:00,86.97,87.05,86.97,87.04,69252.0,61.3967,61.4531,61.3967,61.4461,69252.0
2016-12-14 12:20:00,87.05,87.05,86.92,86.94,65467.0,61.4531,61.4531,61.3614,61.3755,65467.0
2016-12-14 12:30:00,86.94,86.99,86.92,86.98,25194.0,61.3755,61.4108,61.3614,61.4037,25194.0
2016-12-14 12:40:00,86.98,87.0,86.95,86.95,33602.0,61.4037,61.4178,61.3825,61.3825,33602.0
2016-12-14 12:50:00,86.96,87.0,86.94,86.96,41591.0,61.3896,61.4178,61.3755,61.3896,41591.0
2016-12-14 13:00:00,86.97,87.0,86.93,86.96,39767.0,61.3967,61.4178,61.3684,61.3896,39767.0
2016-12-14 13:10:00,86.96,86.98,86.86,86.86,22241.0,61.3896,61.4037,61.319,61.319,22241.0
2016-12-14 13:20:00,86.85,86.89,86.83,86.85,24832.0,61.3119,61.3402,61.2978,61.3119,24832.0
2016-12-14 13:30:00,86.86,86.9,86.77,86.77,30769.0,61.319,61.3472,61.2555,61.2555,30769.0
2016-12-14 13:40:00,86.78,86.81,86.72,86.76,59004.0,61.2625,61.2837,61.2202,61.2484,59004.0
2016-12-14 13:50:00,86.76,86.91,86.73,86.85,68830.0,61.2484,61.3543,61.2272,61.3119,68830.0
2016-12-14 14:00:00,86.85,86.86,86.55,86.67,126857.0,61.3119,61.319,61.1002,61.1849,126857.0
2016-12-14 14:10:00,86.66,86.66,86.19,86.31,89062.0,61.1778,61.1778,60.846,60.9307,89062.0
2016-12-14 14:20:00,86.34,86.36,86.01,86.11,76037.0,60.9519,60.966,60.7189,60.7895,76037.0
2016-12-14 14:30:00,86.11,86.37,86.11,86.34,65964.0,60.7895,60.9731,60.7895,60.9519,65964.0
2016-12-14 14:40:00,86.35,86.44,86.23,86.31,85971.0,60.959,61.0225,60.8743,60.9307,85971.0
2016-12-14 14:50:00,86.31,86.31,86.12,86.14,71671.0,60.9307,60.9307,60.7966,60.8107,71671.0
2016-12-14 15:00:00,86.15,86.24,85.95,85.98,126954.0,60.8178,60.8813,60.6766,60.6978,126954.0
2016-12-14 15:10:00,85.97,86.04,85.84,85.97,105879.0,60.6907,60.7401,60.5989,60.6907,105879.0
2016-12-14 15:20:00,85.97,86.05,85.96,86.04,128814.0,60.6907,60.7472,60.6837,60.7401,128814.0
2016-12-14 15:30:00,86.04,86.2,86.03,86.14,338770.0,60.7401,60.8531,60.7331,60.8107,338770.0
2016-12-14 15:40:00,86.15,86.16,85.88,85.89,184920.0,60.8178,60.8248,60.6272,60.6342,184920.0
2016-12-14 15:50:00,85.88,85.88,85.52,85.77,1034377.0,60.6272,60.6272,60.373,60.5495,1034377.0
2016-12-15 09:30:00,85.63,86.28,85.09,85.19,109102.0,60.4507,60.9096,60.0695,60.1401,109102.0
2016-12-15 09:40:00,85.2,85.7,85.08,85.16,91239.0,60.1471,60.5001,60.0624,60.1189,91239.0
2016-12-15 09:50:00,85.16,85.77,85.14,85.7,81028.0,60.1189,60.5495,60.1048,60.5001,81028.0
2016-12-15 10:00:00,85.73,85.73,85.47,85.54,58330.0,60.5213,60.5213,60.3377,60.3872,58330.0
2016-12-15 10:10:00,85.52,85.52,85.06,85.27,83468.0,60.373,60.373,60.0483,60.1965,83468.0
2016-12-15 10:20:00,85.27,85.27,85.02,85.11,61560.0,60.1965,60.1965,60.0201,60.0836,61560.0
2016-12-15 10:30:00,85.09,85.59,85.07,85.57,50407.0,60.0695,60.4224,60.0554,60.4083,50407.0
2016-12-15 10:40:00,85.58,85.66,85.49,85.59,38171.0,60.4154,60.4719,60.3519,60.4224,38171.0
2016-12-15 10:50:00,85.6,85.67,85.45,85.6,40528.0,60.4295,60.4789,60.3236,60.4295,40528.0
2016-12-15 11:00:00,85.63,86.06,85.63,86.0,51431.0,60.4507,60.7542,60.4507,60.7119,51431.0
2016-12-15 11:10:00,86.01,86.29,86.0,86.26,116263.0,60.7189,60.9166,60.7119,60.8954,116263.0
2016-12-15 11:20:00,86.28,86.31,86.14,86.17,30373.0,60.9096,60.9307,60.8107,60.8319,30373.0
2016-12-15 11:30:00,86.16,86.3,86.03,86.07,46037.0,60.8248,60.9237,60.7331,60.7613,46037.0
2016-12-15 11:40:00,86.1,86.1,85.82,85.89,55623.0,60.7825,60.7825,60.5848,60.6342,55623.0
2016-12-15 11:50:00,85.89,85.89,85.58,85.64,71088.0,60.6342,60.6342,60.4154,60.4577,71088.0
2016-12-15 12:00:00,85.64,85.89,85.64,85.89,41385.0,60.4577,60.6342,60.4577,60.6342,41385.0
2016-12-15 12:10:00,85.9,85.92,85.72,85.75,56186.0,60.6413,60.6554,60.5142,60.5354,56186.0
2016-12-15 12:20:00,85.75,85.93,85.75,85.93,41981.0,60.5354,60.6625,60.5354,60.6625,41981.0
2016-12-15 12:30:00,85.92,85.98,85.87,85.92,28741.0,60.6554,60.6978,60.6201,60.6554,28741.0
2016-12-15 12:40:00,85.91,85.98,85.84,85.87,27408.0,60.6484,60.6978,60.5989,60.6201,27408.0
2016-12-15 12:50:00,85.88,85.97,85.84,85.91,29219.0,60.6272,60.6907,60.5989,60.6484,29219.0
2016-12-15 13:00:00,85.93,85.93,85.82,85.87,35359.0,60.6625,60.6625,60.5848,60.6201,35359.0
2016-12-15 13:10:00,85.89,85.9,85.81,85.87,34445.0,60.6342,60.6413,60.5778,60.6201,34445.0
2016-12-15 13:20:00,85.85,85.96,85.81,85.84,31123.0,60.606,60.6837,60.5778,60.5989,31123.0
2016-12-15 13:30:00,85.85,85.95,85.75,85.84,90114.0,60.606,60.6766,60.5354,60.5989,90114.0
2016-12-15 13:40:00,85.84,85.86,85.59,85.63,71938.0,60.5989,60.6131,60.4224,60.4507,71938.0
2016-12-15 13:50:00,85.63,85.71,85.47,85.59,79267.0,60.4507,60.5072,60.3377,60.4224,79267.0
2016-12-15 14:00:00,85.58,85.74,85.54,85.73,41702.0,60.4154,60.5283,60.3872,60.5213,41702.0
2016-12-15 14:10:00,85.72,85.81,85.67,85.81,59079.0,60.5142,60.5778,60.4789,60.5778,59079.0
2016-12-15 14:20:00,85.81,85.84,85.7,85.79,43545.0,60.5778,60.5989,60.5001,60.5636,43545.0
2016-12-15 14:30:00,85.78,85.89,85.77,85.8,46475.0,60.5566,60.6342,60.5495,60.5707,46475.0
2016-12-15 14:40:00,85.79,85.83,85.73,85.81,39593.0,60.5636,60.5919,60.5213,60.5778,39593.0
2016-12-15 14:50:00,85.82,85.88,85.79,85.8,38142.0,60.5848,60.6272,60.5636,60.5707,38142.0
2016-12-15 15:00:00,85.82,85.86,85.72,85.75,60135.0,60.5848,60.6131,60.5142,60.5354,60135.0
2016-12-15 15:10:00,85.75,85.77,85.68,85.73,55905.0,60.5354,60.5495,60.486,60.5213,55905.0
2016-12-15 15:20:00,85.74,85.76,85.69,85.71,74456.0,60.5283,60.5425,60.493,60.5072,74456.0
2016-12-15 15:30:00,85.72,85.92,85.72,85.87,109790.0,60.5142,60.6554,60.5142,60.6201,109790.0
2016-12-15 15:40:00,85.86,85.91,85.73,85.75,180845.0,60.6131,60.6484,60.5213,60.5354,180845.0
2016-12-15 15:50:00,85.75,85.83,85.65,85.72,361827.0,60.5354,60.5919,60.4648,60.5142,361827.0
2016-12-16 09:30:00,86.22,87.19,86.0,87.18,1308026.0,60.8672,61.552,60.7119,61.5449,1308026.0
2016-12-16 09:40:00,87.1,87.12,86.88,86.95,55676.0,61.4884,61.5026,61.3331,61.3825,55676.0
2016-12-16 09:50:00,86.93,87.15,86.69,86.78,69995.0,61.3684,61.5237,61.199,61.2625,69995.0
2016-12-16 10:00:00,86.78,86.93,86.56,86.87,80090.0,61.2625,61.3684,61.1072,61.3261,80090.0
2016-12-16 10:10:00,86.87,87.03,86.86,86.95,79961.0,61.3261,61.439,61.319,61.3825,79961.0
2016-12-16 10:20:00,86.94,87.01,86.77,86.84,39776.0,61.3755,61.4249,61.2555,61.3049,39776.0
2016-12-16 10:30:00,86.85,86.85,86.57,86.6,44492.0,61.3119,61.3119,61.1143,61.1355,44492.0
2016-12-16 10:40:00,86.59,86.69,86.51,86.51,61666.0,61.1284,61.199,61.0719,61.0719,61666.0
2016-12-16 10:50:00,86.53,86.57,86.26,86.26,55970.0,61.086,61.1143,60.8954,60.8954,55970.0
2016-12-16 11:00:00,86.24,86.43,86.19,86.24,51086.0,60.8813,61.0154,60.846,60.8813,51086.0
2016-12-16 11:10:00,86.25,86.43,86.21,86.38,49547.0,60.8884,61.0154,60.8601,60.9802,49547.0
2016-12-16 11:20:00,86.38,86.41,86.12,86.38,69071.0,60.9802,61.0013,60.7966,60.9802,69071.0
2016-12-16 11:30:00,86.37,86.54,86.33,86.51,73048.0,60.9731,61.0931,60.9449,61.0719,73048.0
2016-12-16 11:40:00,86.51,86.64,86.41,86.61,58857.0,61.0719,61.1637,61.0013,61.1425,58857.0
2016-12-16 11:50:00,86.62,86.64,86.58,86.63,38335.0,61.1496,61.1637,61.1213,61.1566,38335.0
2016-12-16 12:00:00,86.64,86.66,86.55,86.6,77462.0,61.1637,61.1778,61.1002,61.1355,77462.0
2016-12-16 12:10:00,86.59,86.73,86.59,86.6,52702.0,61.1284,61.2272,61.1284,61.1355,52702.0
2016-12-16 12:20:00,86.61,86.7,86.5,86.66,43699.0,61.1425,61.2061,61.0649,61.1778,43699.0
2016-12-16 12:30:00,86.66,86.72,86.58,86.67,43411.0,61.1778,61.2202,61.1213,61.1849,43411.0
2016-12-16 12:40:00,86.68,86.71,86.57,86.6,26427.0,61.1919,61.2131,61.1143,61.1355,26427.0
2016-12-16 12:50:00,86.6,86.63,86.52,86.6,39246.0,61.1355,61.1566,61.079,61.1355,39246.0
2016-12-16 13:00:00,86.56,86.62,86.49,86.54,38900.0,61.1072,61.1496,61.0578,61.0931,38900.0
2016-12-16 13:10:00,86.55,86.6,86.46,86.56,34967.0,61.1002,61.1355,61.0366,61.1072,34967.0
2016-12-16 13:20:00,86.55,86.6,86.55,86.55,41290.0,61.1002,61.1355,61.1002,61.1002,41290.0
2016-12-16 13:30:00,86.55,86.57,86.5,86.55,45735.0,61.1002,61.1143,61.0649,61.1002,45735.0
2016-12-16 13:40:00,86.56,86.57,86.46,86.51,45120.0,61.1072,61.1143,61.0366,61.0719,45120.0
2016-12-16 13:50:00,86.51,86.64,86.51,86.53,58114.0,61.0719,61.1637,61.0719,61.086,58114.0
2016-12-16 14:00:00,86.52,86.63,86.5,86.62,59586.0,61.079,61.1566,61.0649,61.1496,59586.0
2016-12-16 14:10:00,86.62,86.64,86.47,86.48,88244.0,61.1496,61.1637,61.0437,61.0507,88244.0
2016-12-16 14:20:00,86.48,86.51,86.41,86.42,61243.0,61.0507,61.0719,61.0013,61.0084,61243.0
2016-12-16 14:30:00,86.42,86.47,86.31,86.37,52275.0,61.0084,61.0437,60.9307,60.9731,52275.0
2016-12-16 14:40:00,86.37,86.39,86.29,86.33,60594.0,60.9731,60.9872,60.9166,60.9449,60594.0
2016-12-16 14:50:00,86.34,86.38,86.18,86.21,67749.0,60.9519,60.9802,60.839,60.8601,67749.0
2016-12-16 15:00:00,86.21,86.27,86.07,86.09,59094.0,60.8601,60.9025,60.7613,60.7754,59094.0
2016-12-16 15:10:00,86.09,86.1,85.88,85.9,82352.0,60.7754,60.7825,60.6272,60.6413,82352.0
2016-12-16 15:20:00,85.91,86.02,85.84,85.91,97889.0,60.6484,60.726,60.5989,60.6484,97889.0
2016-12-16 15:30:00,85.92,86.14,85.89,86.1,93326.0,60.6554,60.8107,60.6342,60.7825,93326.0
2016-12-16 15:40:00,86.1,86.13,85.99,86.09,155006.0,60.7825,60.8037,60.7048,60.7754,155006.0
2016-12-16 15:50:00,86.1,86.22,85.98,86.08,561595.0,60.7825,60.8672,60.6978,60.7684,561595.0
2016-12-19 09:30:00,86.24,86.44,86.14,86.24,65536.0,60.8813,61.0225,60.8107,60.8813,65536.0
2016-12-19 09:40:00,86.21,86.4,86.18,86.3,31074.0,60.8601,60.9943,60.839,60.9237,31074.0
2016-12-19 09:50:00,86.3,86.38,86.17,86.25,56573.0,60.9237,60.9802,60.8319,60.8884,56573.0
2016-12-19 10:00:00,86.23,86.31,86.08,86.13,55881.0,60.8743,60.9307,60.7684,60.8037,55881.0
2016-12-19 10:10:00,86.1,86.25,86.0,86.03,39084.0,60.7825,60.8884,60.7119,60.7331,39084.0
2016-12-19 10:20:00,85.99,86.35,85.98,86.21,47941.0,60.7048,60.959,60.6978,60.8601,47941.0
2016-12-19 10:30:00,86.19,86.21,86.04,86.13,52298.0,60.846,60.8601,60.7401,60.8037,52298.0
2016-12-19 10:40:00,86.13,86.25,86.01,86.08,108458.0,60.8037,60.8884,60.7189,60.7684,108458.0
2016-12-19 10:50:00,86.09,86.26,85.95,85.98,57892.0,60.7754,60.8954,60.6766,60.6978,57892.0
2016-12-19 11:00:00,86.0,86.25,85.98,86.19,101200.0,60.7119,60.8884,60.6978,60.846,101200.0
2016-12-19 11:10:00,86.19,86.22,86.06,86.2,32512.0,60.846,60.8672,60.7542,60.8531,32512.0
2016-12-19 11:20:00,86.2,86.35,86.17,86.17,76918.0,60.8531,60.959,60.8319,60.8319,76918.0
2016-12-19 11:30:00,86.18,86.26,85.97,86.01,52088.0,60.839,60.8954,60.6907,60.7189,52088.0
2016-12-19 11:40:00,85.99,86.01,85.6,85.63,61867.0,60.7048,60.7189,60.4295,60.4507,61867.0
2016-12-19 11:50:00,85.63,85.75,85.59,85.73,44552.0,60.4507,60.5354,60.4224,60.5213,44552.0
2016-12-19 12:00:00,85.74,86.1,85.67,86.09,35363.0,60.5283,60.7825,60.4789,60.7754,35363.0
2016-12-19 12:10:00,86.08,86.13,86.03,86.08,26791.0,60.7684,60.8037,60.7331,60.7684,26791.0
2016-12-19 12:20:00,86.09,86.2,86.08,86.2,22370.0,60.7754,60.8531,60.7684,60.8531,22370.0
2016-12-19 12:30:00,86.2,86.26,86.13,86.2,52777.0,60.8531,60.8954,60.8037,60.8531,52777.0
2016-12-19 12:40:00,86.22,86.23,86.17,86.17,39391.0,60.8672,60.8743,60.8319,60.8319,39391.0
2016-12-19 12:50:00,86.15,86.3,86.12,86.26,30243.0,60.8178,60.9237,60.7966,60.8954,30243.0
2016-12-19 13:00:00,86.26,86.3,86.16,86.2,41951.0,60.8954,60.9237,60.8248,60.8531,41951.0
2016-12-19 13:10:00,86.19,86.21,86.08,86.09,38916.0,60.846,60.8601,60.7684,60.7754,38916.0
2016-12-19 13:20:00,86.09,86.23,86.05,86.19,31956.0,60.7754,60.8743,60.7472,60.846,31956.0
2016-12-19 13:30:00,86.19,86.21,86.13,86.19,33612.0,60.846,60.8601,60.8037,60.846,33612.0
2016-12-19 13:40:00,86.19,86.3,86.17,86.28,53376.0,60.846,60.9237,60.8319,60.9096,53376.0
2016-12-19 13:50:00,86.28,86.31,86.18,86.21,30579.0,60.9096,60.9307,60.839,60.8601,30579.0
2016-12-19 14:00:00,86.23,86.24,86.13,86.13,41867.0,60.8743,60.8813,60.8037,60.8037,41867.0
2016-12-19 14:10:00,86.12,86.23,86.08,86.09,60411.0,60.7966,60.8743,60.7684,60.7754,60411.0
2016-12-19 14:20:00,86.09,86.1,85.94,85.99,39006.0,60.7754,60.7825,60.6695,60.7048,39006.0
2016-12-19 14:30:00,85.99,86.04,85.96,85.98,35381.0,60.7048,60.7401,60.6837,60.6978,35381.0
2016-12-19 14:40:00,85.98,86.1,85.96,85.99,56045.0,60.6978,60.7825,60.6837,60.7048,56045.0
2016-12-19 14:50:00,86.01,86.04,85.96,85.98,25075.0,60.7189,60.7401,60.6837,60.6978,25075.0
2016-12-19 15:00:00,86.0,86.02,85.91,85.98,29244.0,60.7119,60.726,60.6484,60.6978,29244.0
2016-12-19 15:10:00,86.0,86.01,85.89,85.89,34856.0,60.7119,60.7189,60.6342,60.6342,34856.0
2016-12-19 15:20:00,85.91,85.91,85.76,85.88,52227.0,60.6484,60.6484,60.5425,60.6272,52227.0
2016-12-19 15:30:00,85.88,85.97,85.84,85.96,80758.0,60.6272,60.6907,60.5989,60.6837,80758.0
2016-12-19 15:40:00,85.95,86.04,85.94,85.95,117146.0,60.6766,60.7401,60.6695,60.6766,117146.0
2016-12-19 15:50:00,85.95,86.08,85.95,86.06,227645.0,60.6766,60.7684,60.6766,60.7542,227645.0
2016-12-20 09:30:00,87.01,87.27,86.33,86.6,221089.0,61.4249,61.6084,60.9449,61.1355,221089.0
2016-12-20 09:40:00,86.61,87.13,86.57,87.07,180984.0,61.1425,61.5096,61.1143,61.4673,180984.0
2016-12-20 09:50:00,87.08,87.33,86.95,87.3,144947.0,61.4743,61.6508,61.3825,61.6296,144947.0
2016-12-20 10:00:00,87.32,87.42,86.98,87.03,150770.0,61.6437,61.7143,61.4037,61.439,150770.0
2016-12-20 10:10:00,87.01,87.01,86.56,86.76,84424.0,61.4249,61.4249,61.1072,61.2484,84424.0
2016-12-20 10:20:00,86.76,86.91,86.48,86.53,233258.0,61.2484,61.3543,61.0507,61.086,233258.0
2016-12-20 10:30:00,86.54,86.71,86.42,86.45,55015.0,61.0931,61.2131,61.0084,61.0296,55015.0
2016-12-20 10:40:00,86.45,86.46,86.09,86.09,107047.0,61.0296,61.0366,60.7754,60.7754,107047.0
2016-12-20 10:50:00,86.12,86.43,85.89,86.25,202885.0,60.7966,61.0154,60.6342,60.8884,202885.0
2016-12-20 11:00:00,86.26,86.5,86.25,86.36,64671.0,60.8954,61.0649,60.8884,60.966,64671.0
2016-12-20 11:10:00,86.34,86.42,86.17,86.2,47514.0,60.9519,61.0084,60.8319,60.8531,47514.0
2016-12-20 11:20:00,86.19,86.24,86.06,86.11,64127.0,60.846,60.8813,60.7542,60.7895,64127.0
2016-12-20 11:30:00,86.13,86.23,86.03,86.15,43500.0,60.8037,60.8743,60.7331,60.8178,43500.0
2016-12-20 11:40:00,86.14,86.68,86.14,86.48,121964.0,60.8107,61.1919,60.8107,61.0507,121964.0
2016-12-20 11:50:00,86.48,86.73,86.44,86.66,44976.0,61.0507,61.2272,61.0225,61.1778,44976.0
2016-12-20 12:00:00,86.67,86.77,86.56,86.59,32644.0,61.1849,61.2555,61.1072,61.1284,32644.0
2016-12-20 12:10:00,86.59,86.64,86.4,86.42,27336.0,61.1284,61.1637,60.9943,61.0084,27336.0
2016-12-20 12:20:00,86.4,86.42,86.29,86.33,20914.0,60.9943,61.0084,60.9166,60.9449,20914.0
2016-12-20 12:30:00,86.34,86.38,86.26,86.26,29525.0,60.9519,60.9802,60.8954,60.8954,29525.0
2016-12-20 12:40:00,86.25,86.38,86.23,86.38,35360.0,60.8884,60.9802,60.8743,60.9802,35360.0
2016-12-20 12:50:00,86.36,86.46,86.31,86.44,26448.0,60.966,61.0366,60.9307,61.0225,26448.0
2016-12-20 13:00:00,86.46,86.47,86.39,86.42,21865.0,61.0366,61.0437,60.9872,61.0084,21865.0
2016-12-20 13:10:00,86.42,86.5,86.42,86.44,26238.0,61.0084,61.0649,61.0084,61.0225,26238.0
2016-12-20 13:20:00,86.43,86.46,86.37,86.46,19539.0,61.0154,61.0366,60.9731,61.0366,19539.0
2016-12-20 13:30:00,86.46,86.56,86.45,86.53,61126.0,61.0366,61.1072,61.0296,61.086,61126.0
2016-12-20 13:40:00,86.52,86.55,86.39,86.4,43786.0,61.079,61.1002,60.9872,60.9943,43786.0
2016-12-20 13:50:00,86.4,86.46,86.4,86.44,20936.0,60.9943,61.0366,60.9943,61.0225,20936.0
2016-12-20 14:00:00,86.43,86.43,86.31,86.32,20831.0,61.0154,61.0154,60.9307,60.9378,20831.0
2016-12-20 14:10:00,86.31,86.31,86.14,86.18,30263.0,60.9307,60.9307,60.8107,60.839,30263.0
2016-12-20 14:20:00,86.18,86.22,86.03,86.09,62302.0,60.839,60.8672,60.7331,60.7754,62302.0
2016-12-20 14:30:00,86.09,86.1,86.05,86.06,56235.0,60.7754,60.7825,60.7472,60.7542,56235.0
2016-12-20 14:40:00,86.06,86.23,86.06,86.12,51161.0,60.7542,60.8743,60.7542,60.7966,51161.0
2016-12-20 14:50:00,86.13,86.22,86.06,86.1,59806.0,60.8037,60.8672,60.7542,60.7825,59806.0
2016-12-20 15:00:00,86.11,86.18,86.05,86.11,52754.0,60.7895,60.839,60.7472,60.7895,52754.0
2016-12-20 15:10:00,86.11,86.11,86.0,86.02,50383.0,60.7895,60.7895,60.7119,60.726,50383.0
2016-12-20 15:20:00,86.01,86.08,85.95,86.08,60844.0,60.7189,60.7684,60.6766,60.7684,60844.0
2016-12-20 15:30:00,86.08,86.18,86.07,86.14,57028.0,60.7684,60.839,60.7613,60.8107,57028.0
2016-12-20 15:40:00,86.13,86.14,86.05,86.07,82329.0,60.8037,60.8107,60.7472,60.7613,82329.0
2016-12-20 15:50:00,86.07,86.31,86.07,86.29,348156.0,60.7613,60.9307,60.7613,60.9166,348156.0
2016-12-21 09:30:00,86.22,86.38,85.99,86.38,50064.0,60.8672,60.9802,60.7048,60.9802,50064.0
2016-12-21 09:40:00,86.36,86.42,86.27,86.33,19601.0,60.966,61.0084,60.9025,60.9449,19601.0
2016-12-21 09:50:00,86.34,86.36,86.21,86.22,22117.0,60.9519,60.966,60.8601,60.8672,22117.0
2016-12-21 10:00:00,86.25,86.28,86.02,86.04,33335.0,60.8884,60.9096,60.726,60.7401,33335.0
2016-12-21 10:10:00,86.05,86.06,85.91,85.91,38454.0,60.7472,60.7542,60.6484,60.6484,38454.0
2016-12-21 10:20:00,85.91,86.06,85.87,85.94,43605.0,60.6484,60.7542,60.6201,60.6695,43605.0
2016-12-21 10:30:00,85.95,86.02,85.88,85.95,26491.0,60.6766,60.726,60.6272,60.6766,26491.0
2016-12-21 10:40:00,85.94,86.01,85.9,85.9,29401.0,60.6695,60.7189,60.6413,60.6413,29401.0
2016-12-21 10:50:00,85.89,85.97,85.88,85.88,26600.0,60.6342,60.6907,60.6272,60.6272,26600.0
2016-12-21 11:00:00,85.88,85.98,85.88,85.98,36302.0,60.6272,60.6978,60.6272,60.6978,36302.0
2016-12-21 11:10:00,85.98,86.0,85.9,85.93,37102.0,60.6978,60.7119,60.6413,60.6625,37102.0
2016-12-21 11:20:00,85.92,86.0,85.92,85.97,38061.0,60.6554,60.7119,60.6554,60.6907,38061.0
2016-12-21 11:30:00,85.98,86.05,85.94,86.0,23926.0,60.6978,60.7472,60.6695,60.7119,23926.0
2016-12-21 11:40:00,86.0,86.01,85.94,85.95,22517.0,60.7119,60.7189,60.6695,60.6766,22517.0
2016-12-21 11:50:00,85.95,85.99,85.89,85.92,25723.0,60.6766,60.7048,60.6342,60.6554,25723.0
2016-12-21 12:00:00,85.91,85.98,85.89,85.96,38839.0,60.6484,60.6978,60.6342,60.6837,38839.0
2016-12-21 12:10:00,85.96,86.02,85.89,85.94,54202.0,60.6837,60.726,60.6342,60.6695,54202.0
2016-12-21 12:20:00,85.94,86.03,85.94,85.99,41497.0,60.6695,60.7331,60.6695,60.7048,41497.0
2016-12-21 12:30:00,85.98,86.01,85.95,85.98,35109.0,60.6978,60.7189,60.6766,60.6978,35109.0
2016-12-21 12:40:00,85.98,86.03,85.92,85.96,38997.0,60.6978,60.7331,60.6554,60.6837,38997.0
2016-12-21 12:50:00,85.97,85.98,85.91,85.93,21043.0,60.6907,60.6978,60.6484,60.6625,21043.0
2016-12-21 13:00:00,85.94,85.98,85.92,85.94,22265.0,60.6695,60.6978,60.6554,60.6695,22265.0
2016-12-21 13:10:00,85.94,85.94,85.86,85.87,16757.0,60.6695,60.6695,60.6131,60.6201,16757.0
2016-12-21 13:20:00,85.85,85.86,85.7,85.7,26257.0,60.606,60.6131,60.5001,60.5001,26257.0
2016-12-21 13:30:00,85.72,85.86,85.71,85.85,26768.0,60.5142,60.6131,60.5072,60.606,26768.0
2016-12-21 13:40:00,85.84,85.94,85.82,85.92,20572.0,60.5989,60.6695,60.5848,60.6554,20572.0
2016-12-21 13:50:00,85.92,85.96,85.9,85.95,21579.0,60.6554,60.6837,60.6413,60.6766,21579.0
2016-12-21 14:00:00,85.95,85.95,85.86,85.87,32754.0,60.6766,60.6766,60.6131,60.6201,32754.0
2016-12-21 14:10:00,85.88,86.0,85.87,86.0,141138.0,60.6272,60.7119,60.6201,60.7119,141138.0
2016-12-21 14:20:00,85.98,86.09,85.98,86.05,29318.0,60.6978,60.7754,60.6978,60.7472,29318.0
2016-12-21 14:30:00,86.05,86.07,85.96,86.06,22046.0,60.7472,60.7613,60.6837,60.7542,22046.0
2016-12-21 14:40:00,86.06,86.14,86.06,86.08,44298.0,60.7542,60.8107,60.7542,60.7684,44298.0
2016-12-21 14:50:00,86.08,86.15,86.07,86.12,18918.0,60.7684,60.8178,60.7613,60.7966,18918.0
2016-12-21 15:00:00,86.13,86.13,86.01,86.03,24042.0,60.8037,60.8037,60.7189,60.7331,24042.0
2016-12-21 15:10:00,86.02,86.03,85.86,85.88,37322.0,60.726,60.7331,60.6131,60.6272,37322.0
2016-12-21 15:20:00,85.87,85.87,85.76,85.81,30465.0,60.6201,60.6201,60.5425,60.5778,30465.0
2016-12-21 15:30:00,85.81,85.89,85.75,85.85,46783.0,60.5778,60.6342,60.5354,60.606,46783.0
2016-12-21 15:40:00,85.85,85.94,85.85,85.9,52302.0,60.606,60.6695,60.606,60.6413,52302.0
2016-12-21 15:50:00,85.91,85.93,85.84,85.85,115614.0,60.6484,60.6625,60.5989,60.606,115614.0
2016-12-22 09:30:00,85.5,85.85,84.61,84.77,183083.0,60.3589,60.606,59.7306,59.8436,183083.0
2016-12-22 09:40:00,84.77,85.04,84.5,84.5,164506.0,59.8436,60.0342,59.653,59.653,164506.0
2016-12-22 09:50:00,84.5,84.74,84.43,84.67,86123.0,59.653,59.8224,59.6035,59.773,86123.0
2016-12-22 10:00:00,84.66,84.78,84.52,84.65,119497.0,59.7659,59.8506,59.6671,59.7589,119497.0
2016-12-22 10:10:00,84.64,84.78,84.45,84.56,90985.0,59.7518,59.8506,59.6177,59.6953,90985.0
2016-12-22 10:20:00,84.56,84.77,84.5,84.53,87414.0,59.6953,59.8436,59.653,59.6741,87414.0
2016-12-22 10:30:00,84.53,84.84,84.51,84.68,58073.0,59.6741,59.893,59.66,59.78,58073.0
2016-12-22 10:40:00,84.68,84.68,84.16,84.22,157807.0,59.78,59.78,59.4129,59.4553,157807.0
2016-12-22 10:50:00,84.23,84.39,84.22,84.36,64697.0,59.4624,59.5753,59.4553,59.5541,64697.0
2016-12-22 11:00:00,84.36,84.58,84.34,84.58,70070.0,59.5541,59.7094,59.54,59.7094,70070.0
2016-12-22 11:10:00,84.57,84.61,84.44,84.47,46528.0,59.7024,59.7306,59.6106,59.6318,46528.0
2016-12-22 11:20:00,84.48,84.49,83.9,84.01,97968.0,59.6388,59.6459,59.2294,59.307,97968.0
2016-12-22 11:30:00,83.99,84.26,83.95,84.17,60354.0,59.2929,59.4835,59.2647,59.42,60354.0
2016-12-22 11:40:00,84.17,84.25,84.13,84.23,37697.0,59.42,59.4765,59.3918,59.4624,37697.0
2016-12-22 11:50:00,84.21,84.25,84.11,84.21,50555.0,59.4482,59.4765,59.3776,59.4482,50555.0
2016-12-22 12:00:00,84.2,84.35,84.17,84.35,43865.0,59.4412,59.5471,59.42,59.5471,43865.0
2016-12-22 12:10:00,84.31,84.35,84.26,84.3,36800.0,59.5188,59.5471,59.4835,59.5118,36800.0
2016-12-22 12:20:00,84.3,84.35,84.24,84.33,37808.0,59.5118,59.5471,59.4694,59.5329,37808.0
2016-12-22 12:30:00,84.31,84.33,84.18,84.2,77290.0,59.5188,59.5329,59.4271,59.4412,77290.0
2016-12-22 12:40:00,84.21,84.36,84.2,84.3,58718.0,59.4482,59.5541,59.4412,59.5118,58718.0
2016-12-22 12:50:00,84.3,84.36,84.27,84.31,39013.0,59.5118,59.5541,59.4906,59.5188,39013.0
2016-12-22 13:00:00,84.33,84.43,84.31,84.42,41730.0,59.5329,59.6035,59.5188,59.5965,41730.0
2016-12-22 13:10:00,84.43,84.53,84.42,84.44,56852.0,59.6035,59.6741,59.5965,59.6106,56852.0
2016-12-22 13:20:00,84.44,84.45,84.34,84.43,23416.0,59.6106,59.6177,59.54,59.6035,23416.0
2016-12-22 13:30:00,84.42,84.44,84.38,84.4,25049.0,59.5965,59.6106,59.5682,59.5824,25049.0
2016-12-22 13:40:00,84.4,84.52,84.39,84.5,28592.0,59.5824,59.6671,59.5753,59.653,28592.0
2016-12-22 13:50:00,84.49,84.51,84.39,84.39,38694.0,59.6459,59.66,59.5753,59.5753,38694.0
2016-12-22 14:00:00,84.41,84.51,84.4,84.45,35218.0,59.5894,59.66,59.5824,59.6177,35218.0
2016-12-22 14:10:00,84.45,84.45,84.23,84.24,54802.0,59.6177,59.6177,59.4624,59.4694,54802.0
2016-12-22 14:20:00,84.23,84.47,84.23,84.43,41551.0,59.4624,59.6318,59.4624,59.6035,41551.0
2016-12-22 14:30:00,84.43,84.43,84.35,84.37,23717.0,59.6035,59.6035,59.5471,59.5612,23717.0
2016-12-22 14:40:00,84.37,84.39,84.26,84.3,46239.0,59.5612,59.5753,59.4835,59.5118,46239.0
2016-12-22 14:50:00,84.3,84.33,84.28,84.31,36199.0,59.5118,59.5329,59.4977,59.5188,36199.0
2016-12-22 15:00:00,84.31,84.32,84.18,84.18,45531.0,59.5188,59.5259,59.4271,59.4271,45531.0
2016-12-22 15:10:00,84.19,84.21,84.05,84.12,58290.0,59.4341,59.4482,59.3353,59.3847,58290.0
2016-12-22 15:20:00,84.12,84.25,84.1,84.24,56938.0,59.3847,59.4765,59.3706,59.4694,56938.0
2016-12-22 15:30:00,84.23,84.29,84.2,84.26,80267.0,59.4624,59.5047,59.4412,59.4835,80267.0
2016-12-22 15:40:00,84.27,84.4,84.26,84.34,127939.0,59.4906,59.5824,59.4835,59.54,127939.0
2016-12-22 15:50:00,84.35,84.38,84.22,84.27,374259.0,59.5471,59.5682,59.4553,59.4906,374259.0
2016-12-23 09:30:00,84.33,84.45,83.75,84.28,103714.0,59.5329,59.6177,59.1235,59.4977,103714.0
2016-12-23 09:40:00,84.33,84.48,84.23,84.47,51128.0,59.5329,59.6388,59.4624,59.6318,51128.0
2016-12-23 09:50:00,84.47,84.62,84.16,84.58,82687.0,59.6318,59.7377,59.4129,59.7094,82687.0
2016-12-23 10:00:00,84.61,84.77,84.54,84.69,50227.0,59.7306,59.8436,59.6812,59.7871,50227.0
2016-12-23 10:10:00,84.69,84.76,84.56,84.64,38846.0,59.7871,59.8365,59.6953,59.7518,38846.0
2016-12-23 10:20:00,84.64,84.65,84.44,84.46,31490.0,59.7518,59.7589,59.6106,59.6247,31490.0
2016-12-23 10:30:00,84.46,84.46,84.31,84.33,51310.0,59.6247,59.6247,59.5188,59.5329,51310.0
2016-12-23 10:40:00,84.33,84.49,84.32,84.48,35921.0,59.5329,59.6459,59.5259,59.6388,35921.0
2016-12-23 10:50:00,84.45,84.47,84.34,84.34,44523.0,59.6177,59.6318,59.54,59.54,44523.0
2016-12-23 11:00:00,84.34,84.41,84.25,84.4,52996.0,59.54,59.5894,59.4765,59.5824,52996.0
2016-12-23 11:10:00,84.4,84.45,84.37,84.39,36152.0,59.5824,59.6177,59.5612,59.5753,36152.0
2016-12-23 11:20:00,84.37,84.41,84.28,84.31,41017.0,59.5612,59.5894,59.4977,59.5188,41017.0
2016-12-23 11:30:00,84.31,84.32,84.09,84.27,69031.0,59.5188,59.5259,59.3635,59.4906,69031.0
2016-12-23 11:40:00,84.25,84.3,84.18,84.27,41426.0,59.4765,59.5118,59.4271,59.4906,41426.0
2016-12-23 11:50:00,84.27,84.28,84.2,84.21,18427.0,59.4906,59.4977,59.4412,59.4482,18427.0
2016-12-23 12:00:00,84.22,84.28,84.21,84.24,27421.0,59.4553,59.4977,59.4482,59.4694,27421.0
2016-12-23 12:10:00,84.24,84.24,84.13,84.2,29038.0,59.4694,59.4694,59.3918,59.4412,29038.0
2016-12-23 12:20:00,84.2,84.21,84.13,84.14,17600.0,59.4412,59.4482,59.3918,59.3988,17600.0
2016-12-23 12:30:00,84.15,84.22,84.14,84.19,23685.0,59.4059,59.4553,59.3988,59.4341,23685.0
2016-12-23 12:40:00,84.19,84.31,84.19,84.24,18895.0,59.4341,59.5188,59.4341,59.4694,18895.0
2016-12-23 12:50:00,84.24,84.3,84.19,84.19,20285.0,59.4694,59.5118,59.4341,59.4341,20285.0
2016-12-23 13:00:00,84.19,84.23,84.12,84.13,48943.0,59.4341,59.4624,59.3847,59.3918,48943.0
2016-12-23 13:10:00,84.12,84.2,84.12,84.13,22057.0,59.3847,59.4412,59.3847,59.3918,22057.0
2016-12-23 13:20:00,84.13,84.14,84.05,84.05,24311.0,59.3918,59.3988,59.3353,59.3353,24311.0
2016-12-23 13:30:00,84.05,84.09,84.02,84.05,29765.0,59.3353,59.3635,59.3141,59.3353,29765.0
2016-12-23 13:40:00,84.06,84.06,83.87,84.02,48890.0,59.3423,59.3423,59.2082,59.3141,48890.0
2016-12-23 13:50:00,84.01,84.12,83.99,84.1,33012.0,59.307,59.3847,59.2929,59.3706,33012.0
2016-12-23 14:00:00,84.13,84.21,84.05,84.21,60636.0,59.3918,59.4482,59.3353,59.4482,60636.0
2016-12-23 14:10:00,84.21,84.25,84.14,84.14,28483.0,59.4482,59.4765,59.3988,59.3988,28483.0
2016-12-23 14:20:00,84.15,84.15,84.1,84.1,33130.0,59.4059,59.4059,59.3706,59.3706,33130.0
2016-12-23 14:30:00,84.12,84.23,84.08,84.23,50331.0,59.3847,59.4624,59.3565,59.4624,50331.0
2016-12-23 14:40:00,84.23,84.31,84.21,84.22,29782.0,59.4624,59.5188,59.4482,59.4553,29782.0
2016-12-23 14:50:00,84.24,84.26,84.18,84.21,22429.0,59.4694,59.4835,59.4271,59.4482,22429.0
2016-12-23 15:00:00,84.2,84.21,84.1,84.11,32963.0,59.4412,59.4482,59.3706,59.3776,32963.0
2016-12-23 15:10:00,84.11,84.12,84.07,84.07,25255.0,59.3776,59.3847,59.3494,59.3494,25255.0
2016-12-23 15:20:00,84.08,84.1,84.07,84.08,29398.0,59.3565,59.3706,59.3494,59.3565,29398.0
2016-12-23 15:30:00,84.08,84.15,84.07,84.14,47918.0,59.3565,59.4059,59.3494,59.3988,47918.0
2016-12-23 15:40:00,84.15,84.26,84.14,84.21,51816.0,59.4059,59.4835,59.3988,59.4482,51816.0
2016-12-23 15:50:00,84.22,84.31,84.22,84.28,194444.0,59.4553,59.5188,59.4553,59.4977,194444.0
2016-12-27 09:30:00,84.46,84.51,84.21,84.5,70369.0,59.6247,59.66,59.4482,59.653,70369.0
2016-12-27 09:40:00,84.5,84.9,84.39,84.82,177250.0,59.653,59.9353,59.5753,59.8789,177250.0
2016-12-27 09:50:00,84.87,85.29,84.85,85.0,138538.0,59.9142,60.2107,59.9,60.0059,138538.0
2016-12-27 10:00:00,85.06,85.12,84.96,85.01,78968.0,60.0483,60.0907,59.9777,60.013,78968.0
2016-12-27 10:10:00,85.01,85.1,84.85,84.89,86053.0,60.013,60.0765,59.9,59.9283,86053.0
2016-12-27 10:20:00,84.86,84.95,84.84,84.91,60341.0,59.9071,59.9706,59.893,59.9424,60341.0
2016-12-27 10:30:00,84.91,84.98,84.82,84.9,45717.0,59.9424,59.9918,59.8789,59.9353,45717.0
2016-12-27 10:40:00,84.9,85.0,84.83,84.91,45739.0,59.9353,60.0059,59.8859,59.9424,45739.0
2016-12-27 10:50:00,84.9,84.97,84.83,84.9,53125.0,59.9353,59.9848,59.8859,59.9353,53125.0
2016-12-27 11:00:00,84.88,84.93,84.78,84.81,60551.0,59.9212,59.9565,59.8506,59.8718,60551.0
2016-12-27 11:10:00,84.81,84.89,84.7,84.75,64699.0,59.8718,59.9283,59.7942,59.8294,64699.0
2016-12-27 11:20:00,84.73,84.85,84.71,84.79,39886.0,59.8153,59.9,59.8012,59.8577,39886.0
2016-12-27 11:30:00,84.8,84.81,84.53,84.62,74434.0,59.8647,59.8718,59.6741,59.7377,74434.0
2016-12-27 11:40:00,84.61,84.7,84.57,84.68,47903.0,59.7306,59.7942,59.7024,59.78,47903.0
2016-12-27 11:50:00,84.67,84.74,84.58,84.68,39869.0,59.773,59.8224,59.7094,59.78,39869.0
2016-12-27 12:00:00,84.65,84.77,84.61,84.75,43207.0,59.7589,59.8436,59.7306,59.8294,43207.0
2016-12-27 12:10:00,84.75,84.75,84.67,84.7,34645.0,59.8294,59.8294,59.773,59.7942,34645.0
2016-12-27 12:20:00,84.71,84.73,84.64,84.72,43805.0,59.8012,59.8153,59.7518,59.8083,43805.0
2016-12-27 12:30:00,84.72,84.9,84.7,84.87,49099.0,59.8083,59.9353,59.7942,59.9142,49099.0
2016-12-27 12:40:00,84.85,84.93,84.82,84.88,47918.0,59.9,59.9565,59.8789,59.9212,47918.0
2016-12-27 12:50:00,84.88,84.92,84.82,84.92,45727.0,59.9212,59.9495,59.8789,59.9495,45727.0
2016-12-27 13:00:00,84.91,84.95,84.73,84.76,45912.0,59.9424,59.9706,59.8153,59.8365,45912.0
2016-12-27 13:10:00,84.75,84.77,84.63,84.67,43740.0,59.8294,59.8436,59.7447,59.773,43740.0
2016-12-27 13:20:00,84.66,84.71,84.63,84.67,41640.0,59.7659,59.8012,59.7447,59.773,41640.0
2016-12-27 13:30:00,84.67,84.82,84.65,84.82,48853.0,59.773,59.8789,59.7589,59.8789,48853.0
2016-12-27 13:40:00,84.79,84.84,84.71,84.77,39917.0,59.8577,59.893,59.8012,59.8436,39917.0
2016-12-27 13:50:00,84.76,84.77,84.62,84.67,44564.0,59.8365,59.8436,59.7377,59.773,44564.0
2016-12-27 14:00:00,84.67,84.84,84.66,84.81,45137.0,59.773,59.893,59.7659,59.8718,45137.0
2016-12-27 14:10:00,84.8,84.81,84.72,84.73,46954.0,59.8647,59.8718,59.8083,59.8153,46954.0
2016-12-27 14:20:00,84.74,84.78,84.67,84.72,49165.0,59.8224,59.8506,59.773,59.8083,49165.0
2016-12-27 14:30:00,84.72,84.77,84.61,84.7,48032.0,59.8083,59.8436,59.7306,59.7942,48032.0
2016-12-27 14:40:00,84.71,84.77,84.68,84.77,55714.0,59.8012,59.8436,59.78,59.8436,55714.0
2016-12-27 14:50:00,84.77,84.83,84.7,84.73,35829.0,59.8436,59.8859,59.7942,59.8153,35829.0
2016-12-27 15:00:00,84.73,84.75,84.63,84.67,51103.0,59.8153,59.8294,59.7447,59.773,51103.0
2016-12-27 15:10:00,84.67,84.67,84.59,84.61,49701.0,59.773,59.773,59.7165,59.7306,49701.0
2016-12-27 15:20:00,84.61,84.67,84.57,84.63,54678.0,59.7306,59.773,59.7024,59.7447,54678.0
2016-12-27 15:30:00,84.64,84.64,84.57,84.59,53336.0,59.7518,59.7518,59.7024,59.7165,53336.0
2016-12-27 15:40:00,84.59,84.6,84.48,84.48,69022.0,59.7165,59.7236,59.6388,59.6388,69022.0
2016-12-27 15:50:00,84.48,84.57,84.42,84.47,115167.0,59.6388,59.7024,59.5965,59.6318,115167.0
2016-12-28 09:30:00,84.51,84.84,84.09,84.27,72973.0,59.66,59.893,59.3635,59.4906,72973.0
2016-12-28 09:40:00,84.28,84.32,83.89,83.9,48891.0,59.4977,59.5259,59.2223,59.2294,48891.0
2016-12-28 09:50:00,83.88,83.97,83.75,83.89,60949.0,59.2153,59.2788,59.1235,59.2223,60949.0
2016-12-28 10:00:00,83.9,83.97,83.63,83.72,58626.0,59.2294,59.2788,59.0388,59.1023,58626.0
2016-12-28 10:10:00,83.7,83.9,83.61,83.73,77814.0,59.0882,59.2294,59.0247,59.1094,77814.0
2016-12-28 10:20:00,83.72,83.76,83.56,83.6,67792.0,59.1023,59.1306,58.9894,59.0176,67792.0
2016-12-28 10:30:00,83.61,83.85,83.55,83.85,78865.0,59.0247,59.1941,58.9823,59.1941,78865.0
2016-12-28 10:40:00,83.9,84.03,83.65,83.67,139256.0,59.2294,59.3212,59.0529,59.067,139256.0
2016-12-28 10:50:00,83.67,83.82,83.59,83.69,209357.0,59.067,59.1729,59.0105,59.0811,209357.0
2016-12-28 11:00:00,83.69,83.86,83.66,83.74,91996.0,59.0811,59.2012,59.06,59.1164,91996.0
2016-12-28 11:10:00,83.75,83.82,83.63,83.78,53230.0,59.1235,59.1729,59.0388,59.1447,53230.0
2016-12-28 11:20:00,83.76,83.79,83.72,83.77,98750.0,59.1306,59.1517,59.1023,59.1376,98750.0
2016-12-28 11:30:00,83.76,83.94,83.71,83.85,54335.0,59.1306,59.2576,59.0953,59.1941,54335.0
2016-12-28 11:40:00,83.83,84.04,83.81,84.04,106101.0,59.18,59.3282,59.1659,59.3282,106101.0
2016-12-28 11:50:00,84.05,84.13,83.89,84.0,78108.0,59.3353,59.3918,59.2223,59.3,78108.0
2016-12-28 12:00:00,83.99,84.0,83.8,83.86,47745.0,59.2929,59.3,59.1588,59.2012,47745.0
2016-12-28 12:10:00,83.85,83.91,83.76,83.84,48961.0,59.1941,59.2364,59.1306,59.187,48961.0
2016-12-28 12:20:00,83.85,83.94,83.76,83.85,66097.0,59.1941,59.2576,59.1306,59.1941,66097.0
2016-12-28 12:30:00,83.88,84.09,83.86,83.95,66457.0,59.2153,59.3635,59.2012,59.2647,66457.0
2016-12-28 12:40:00,83.96,83.96,83.81,83.88,56061.0,59.2717,59.2717,59.1659,59.2153,56061.0
2016-12-28 12:50:00,83.86,83.89,83.76,83.86,47134.0,59.2012,59.2223,59.1306,59.2012,47134.0
2016-12-28 13:00:00,83.86,83.96,83.83,83.9,42206.0,59.2012,59.2717,59.18,59.2294,42206.0
2016-12-28 13:10:00,83.88,83.92,83.8,83.83,43365.0,59.2153,59.2435,59.1588,59.18,43365.0
2016-12-28 13:20:00,83.8,83.83,83.71,83.72,48120.0,59.1588,59.18,59.0953,59.1023,48120.0
2016-12-28 13:30:00,83.73,83.83,83.68,83.77,71729.0,59.1094,59.18,59.0741,59.1376,71729.0
2016-12-28 13:40:00,83.79,83.79,83.58,83.68,66875.0,59.1517,59.1517,59.0035,59.0741,66875.0
2016-12-28 13:50:00,83.68,83.78,83.67,83.68,63750.0,59.0741,59.1447,59.067,59.0741,63750.0
2016-12-28 14:00:00,83.71,83.73,83.57,83.61,69037.0,59.0953,59.1094,58.9964,59.0247,69037.0
2016-12-28 14:10:00,83.61,83.62,83.42,83.44,81521.0,59.0247,59.0317,58.8905,58.9047,81521.0
2016-12-28 14:20:00,83.46,83.56,83.42,83.53,59157.0,58.9188,58.9894,58.8905,58.9682,59157.0
2016-12-28 14:30:00,83.53,83.7,83.52,83.62,72231.0,58.9682,59.0882,58.9611,59.0317,72231.0
2016-12-28 14:40:00,83.64,83.65,83.55,83.55,56441.0,59.0458,59.0529,58.9823,58.9823,56441.0
2016-12-28 14:50:00,83.56,83.65,83.48,83.58,49583.0,58.9894,59.0529,58.9329,59.0035,49583.0
2016-12-28 15:00:00,83.59,83.76,83.59,83.73,48956.0,59.0105,59.1306,59.0105,59.1094,48956.0
2016-12-28 15:10:00,83.75,83.79,83.63,83.68,49428.0,59.1235,59.1517,59.0388,59.0741,49428.0
2016-12-28 15:20:00,83.68,83.72,83.63,83.65,44028.0,59.0741,59.1023,59.0388,59.0529,44028.0
2016-12-28 15:30:00,83.63,83.64,83.53,83.54,95908.0,59.0388,59.0458,58.9682,58.9752,95908.0
2016-12-28 15:40:00,83.54,83.58,83.49,83.56,129930.0,58.9752,59.0035,58.9399,58.9894,129930.0
2016-12-28 15:50:00,83.59,83.64,83.52,83.59,314159.0,59.0105,59.0458,58.9611,59.0105,314159.0
2016-12-29 09:30:00,83.47,83.88,83.47,83.59,58391.0,58.9258,59.2153,58.9258,59.0105,58391.0
2016-12-29 09:40:00,83.62,83.84,83.45,83.81,45740.0,59.0317,59.187,58.9117,59.1659,45740.0
2016-12-29 09:50:00,83.77,83.85,83.48,83.56,91744.0,59.1376,59.1941,58.9329,58.9894,91744.0
2016-12-29 10:00:00,83.57,83.71,83.38,83.44,104799.0,58.9964,59.0953,58.8623,58.9047,104799.0
2016-12-29 10:10:00,83.42,83.54,83.26,83.48,70178.0,58.8905,58.9752,58.7776,58.9329,70178.0
2016-12-29 10:20:00,83.48,83.8,83.47,83.71,65709.0,58.9329,59.1588,58.9258,59.0953,65709.0
2016-12-29 10:30:00,83.72,83.8,83.59,83.68,57233.0,59.1023,59.1588,59.0105,59.0741,57233.0
2016-12-29 10:40:00,83.64,83.67,83.57,83.62,51972.0,59.0458,59.067,58.9964,59.0317,51972.0
2016-12-29 10:50:00,83.61,83.62,83.45,83.45,49355.0,59.0247,59.0317,58.9117,58.9117,49355.0
2016-12-29 11:00:00,83.45,83.5,83.28,83.49,60118.0,58.9117,58.947,58.7917,58.9399,60118.0
2016-12-29 11:10:00,83.48,83.48,83.26,83.28,47196.0,58.9329,58.9329,58.7776,58.7917,47196.0
2016-12-29 11:20:00,83.28,83.39,83.23,83.3,73681.0,58.7917,58.8694,58.7564,58.8058,73681.0
2016-12-29 11:30:00,83.31,83.49,83.29,83.39,47553.0,58.8129,58.9399,58.7988,58.8694,47553.0
2016-12-29 11:40:00,83.41,83.48,83.37,83.42,39705.0,58.8835,58.9329,58.8552,58.8905,39705.0
2016-12-29 11:50:00,83.42,83.54,83.33,83.54,51784.0,58.8905,58.9752,58.827,58.9752,51784.0
2016-12-29 12:00:00,83.52,83.56,83.45,83.5,49272.0,58.9611,58.9894,58.9117,58.947,49272.0
2016-12-29 12:10:00,83.5,83.5,83.33,83.48,57803.0,58.947,58.947,58.827,58.9329,57803.0
2016-12-29 12:20:00,83.47,83.54,83.37,83.4,90168.0,58.9258,58.9752,58.8552,58.8764,90168.0
2016-12-29 12:30:00,83.42,83.49,83.36,83.36,60265.0,58.8905,58.9399,58.8482,58.8482,60265.0
2016-12-29 12:40:00,83.37,83.44,83.32,83.36,143753.0,58.8552,58.9047,58.8199,58.8482,143753.0
2016-12-29 12:50:00,83.35,83.59,83.35,83.56,76218.0,58.8411,59.0105,58.8411,58.9894,76218.0
2016-12-29 13:00:00,83.56,83.57,83.36,83.4,56344.0,58.9894,58.9964,58.8482,58.8764,56344.0
2016-12-29 13:10:00,83.4,83.5,83.38,83.45,36894.0,58.8764,58.947,58.8623,58.9117,36894.0
2016-12-29 13:20:00,83.45,83.48,83.39,83.42,35398.0,58.9117,58.9329,58.8694,58.8905,35398.0
2016-12-29 13:30:00,83.43,83.45,83.35,83.4,37697.0,58.8976,58.9117,58.8411,58.8764,37697.0
2016-12-29 13:40:00,83.41,83.52,83.4,83.5,38602.0,58.8835,58.9611,58.8764,58.947,38602.0
2016-12-29 13:50:00,83.51,83.62,83.5,83.6,48752.0,58.9541,59.0317,58.947,59.0176,48752.0
2016-12-29 14:00:00,83.59,83.7,83.55,83.56,63390.0,59.0105,59.0882,58.9823,58.9894,63390.0
2016-12-29 14:10:00,83.56,83.61,83.48,83.51,68113.0,58.9894,59.0247,58.9329,58.9541,68113.0
2016-12-29 14:20:00,83.52,83.57,83.42,83.42,48756.0,58.9611,58.9964,58.8905,58.8905,48756.0
2016-12-29 14:30:00,83.44,83.44,83.16,83.25,145425.0,58.9047,58.9047,58.707,58.7705,145425.0
2016-12-29 14:40:00,83.23,83.3,83.19,83.24,76409.0,58.7564,58.8058,58.7282,58.7635,76409.0
2016-12-29 14:50:00,83.24,83.47,83.21,83.44,87577.0,58.7635,58.9258,58.7423,58.9047,87577.0
2016-12-29 15:00:00,83.44,83.45,83.35,83.37,56287.0,58.9047,58.9117,58.8411,58.8552,56287.0
2016-12-29 15:10:00,83.37,83.41,83.35,83.36,53491.0,58.8552,58.8835,58.8411,58.8482,53491.0
2016-12-29 15:20:00,83.38,83.39,83.32,83.32,54497.0,58.8623,58.8694,58.8199,58.8199,54497.0
2016-12-29 15:30:00,83.34,83.44,83.32,83.39,83065.0,58.8341,58.9047,58.8199,58.8694,83065.0
2016-12-29 15:40:00,83.39,83.41,83.35,83.38,94030.0,58.8694,58.8835,58.8411,58.8623,94030.0
2016-12-29 15:50:00,83.38,83.51,83.38,83.48,311017.0,58.8623,58.9541,58.8623,58.9329,311017.0
2016-12-30 09:30:00,83.46,83.62,82.75,82.86,235959.0,58.9188,59.0317,58.4175,58.4952,235959.0
2016-12-30 09:40:00,82.91,83.42,82.88,83.38,87407.0,58.5305,58.8905,58.5093,58.8623,87407.0
2016-12-30 09:50:00,83.34,83.59,83.01,83.07,37493.0,58.8341,59.0105,58.6011,58.6434,37493.0
2016-12-30 10:00:00,83.02,83.09,82.88,82.92,83437.0,58.6082,58.6576,58.5093,58.5376,83437.0
2016-12-30 10:10:00,82.91,83.06,82.81,82.85,48999.0,58.5305,58.6364,58.4599,58.4881,48999.0
2016-12-30 10:20:00,82.87,82.89,82.64,82.85,39179.0,58.5023,58.5164,58.3399,58.4881,39179.0
2016-12-30 10:30:00,82.85,83.14,82.85,83.01,51077.0,58.4881,58.6929,58.4881,58.6011,51077.0
2016-12-30 10:40:00,83.01,83.01,82.86,82.88,31538.0,58.6011,58.6011,58.4952,58.5093,31538.0
2016-12-30 10:50:00,82.91,83.1,82.91,83.09,37050.0,58.5305,58.6646,58.5305,58.6576,37050.0
2016-12-30 11:00:00,83.09,83.11,82.89,82.9,67822.0,58.6576,58.6717,58.5164,58.5234,67822.0
2016-12-30 11:10:00,82.92,83.06,82.86,83.06,29550.0,58.5376,58.6364,58.4952,58.6364,29550.0
2016-12-30 11:20:00,83.06,83.17,83.03,83.05,45230.0,58.6364,58.714,58.6152,58.6293,45230.0
2016-12-30 11:30:00,83.04,83.04,82.96,82.98,25348.0,58.6223,58.6223,58.5658,58.5799,25348.0
2016-12-30 11:40:00,82.97,83.12,82.97,83.05,26115.0,58.5729,58.6787,58.5729,58.6293,26115.0
2016-12-30 11:50:00,83.05,83.07,82.87,82.87,48859.0,58.6293,58.6434,58.5023,58.5023,48859.0
2016-12-30 12:00:00,82.89,82.89,82.75,82.82,30905.0,58.5164,58.5164,58.4175,58.467,30905.0
2016-12-30 12:10:00,82.82,82.99,82.81,82.99,17377.0,58.467,58.587,58.4599,58.587,17377.0
2016-12-30 12:20:00,82.98,83.07,82.96,82.97,14930.0,58.5799,58.6434,58.5658,58.5729,14930.0
2016-12-30 12:30:00,82.96,82.99,82.83,82.83,24148.0,58.5658,58.587,58.474,58.474,24148.0
2016-12-30 12:40:00,82.84,82.91,82.74,82.83,60274.0,58.4811,58.5305,58.4105,58.474,60274.0
2016-12-30 12:50:00,82.81,82.91,82.74,82.91,28221.0,58.4599,58.5305,58.4105,58.5305,28221.0
2016-12-30 13:00:00,82.91,82.94,82.84,82.84,14520.0,58.5305,58.5517,58.4811,58.4811,14520.0
2016-12-30 13:10:00,82.85,82.94,82.81,82.9,12812.0,58.4881,58.5517,58.4599,58.5234,12812.0
2016-12-30 13:20:00,82.89,82.9,82.83,82.9,19686.0,58.5164,58.5234,58.474,58.5234,19686.0
2016-12-30 13:30:00,82.9,82.95,82.86,82.94,31835.0,58.5234,58.5587,58.4952,58.5517,31835.0
2016-12-30 13:40:00,82.93,82.97,82.82,82.82,24113.0,58.5446,58.5729,58.467,58.467,24113.0
2016-12-30 13:50:00,82.82,82.87,82.77,82.77,26321.0,58.467,58.5023,58.4317,58.4317,26321.0
2016-12-30 14:00:00,82.76,82.8,82.63,82.64,50008.0,58.4246,58.4528,58.3328,58.3399,50008.0
2016-12-30 14:10:00,82.64,82.68,82.53,82.66,43243.0,58.3399,58.3681,58.2622,58.354,43243.0
2016-12-30 14:20:00,82.66,82.71,82.62,82.63,36936.0,58.354,58.3893,58.3258,58.3328,36936.0
2016-12-30 14:30:00,82.62,82.76,82.59,82.73,40295.0,58.3258,58.4246,58.3046,58.4034,40295.0
2016-12-30 14:40:00,82.74,82.74,82.51,82.51,48359.0,58.4105,58.4105,58.2481,58.2481,48359.0
2016-12-30 14:50:00,82.51,82.56,82.42,82.49,49014.0,58.2481,58.2834,58.1846,58.234,49014.0
2016-12-30 15:00:00,82.49,82.57,82.42,82.53,37834.0,58.234,58.2905,58.1846,58.2622,37834.0
2016-12-30 15:10:00,82.53,82.7,82.52,82.64,35417.0,58.2622,58.3822,58.2552,58.3399,35417.0
2016-12-30 15:20:00,82.64,82.75,82.61,82.73,51333.0,58.3399,58.4175,58.3187,58.4034,51333.0
2016-12-30 15:30:00,82.74,82.74,82.56,82.57,72260.0,58.4105,58.4105,58.2834,58.2905,72260.0
2016-12-30 15:40:00,82.58,82.69,82.5,82.64,128172.0,58.2975,58.3752,58.2411,58.3399,128172.0
2016-12-30 15:50:00,82.64,82.82,82.42,82.79,343078.0,58.3399,58.467,58.1846,58.4458,343078.0
2017-01-03 09:30:00,83.1,83.38,82.56,82.61,207848.0,58.6646,58.8623,58.2834,58.3187,207848.0
2017-01-03 09:40:00,82.62,82.76,82.42,82.55,240286.0,58.3258,58.4246,58.1846,58.2764,240286.0
2017-01-03 09:50:00,82.52,82.82,82.46,82.79,188455.0,58.2552,58.467,58.2128,58.4458,188455.0
2017-01-03 10:00:00,82.82,82.92,82.58,82.79,189194.0,58.467,58.5376,58.2975,58.4458,189194.0
2017-01-03 10:10:00,82.8,82.87,82.58,82.72,152274.0,58.4528,58.5023,58.2975,58.3964,152274.0
2017-01-03 10:20:00,82.73,82.99,82.58,82.94,166065.0,58.4034,58.587,58.2975,58.5517,166065.0
2017-01-03 10:30:00,82.94,82.98,82.79,82.8,102125.0,58.5517,58.5799,58.4458,58.4528,102125.0
2017-01-03 10:40:00,82.79,83.36,82.78,83.28,128810.0,58.4458,58.8482,58.4387,58.7917,128810.0
2017-01-03 10:50:00,83.25,83.36,82.92,82.93,80214.0,58.7705,58.8482,58.5376,58.5446,80214.0
2017-01-03 11:00:00,82.94,82.94,82.63,82.86,145791.0,58.5517,58.5517,58.3328,58.4952,145791.0
2017-01-03 11:10:00,82.88,82.91,82.52,82.59,108148.0,58.5093,58.5305,58.2552,58.3046,108148.0
2017-01-03 11:20:00,82.59,82.8,82.53,82.57,93680.0,58.3046,58.4528,58.2622,58.2905,93680.0
2017-01-03 11:30:00,82.57,82.74,82.5,82.52,114736.0,58.2905,58.4105,58.2411,58.2552,114736.0
2017-01-03 11:40:00,82.52,82.63,82.3,82.58,143046.0,58.2552,58.3328,58.0999,58.2975,143046.0
2017-01-03 11:50:00,82.58,82.71,82.57,82.67,108019.0,58.2975,58.3893,58.2905,58.3611,108019.0
2017-01-03 12:00:00,82.67,82.86,82.64,82.85,54656.0,58.3611,58.4952,58.3399,58.4881,54656.0
2017-01-03 12:10:00,82.84,83.06,82.84,82.98,69445.0,58.4811,58.6364,58.4811,58.5799,69445.0
2017-01-03 12:20:00,82.99,82.99,82.7,82.75,70430.0,58.587,58.587,58.3822,58.4175,70430.0
2017-01-03 12:30:00,82.75,83.02,82.75,82.91,57088.0,58.4175,58.6082,58.4175,58.5305,57088.0
2017-01-03 12:40:00,82.9,83.07,82.85,83.06,55460.0,58.5234,58.6434,58.4881,58.6364,55460.0
2017-01-03 12:50:00,83.07,83.09,82.96,82.97,35550.0,58.6434,58.6576,58.5658,58.5729,35550.0
2017-01-03 13:00:00,82.97,82.98,82.83,82.86,41318.0,58.5729,58.5799,58.474,58.4952,41318.0
2017-01-03 13:10:00,82.86,82.86,82.7,82.7,20978.0,58.4952,58.4952,58.3822,58.3822,20978.0
2017-01-03 13:20:00,82.7,82.85,82.65,82.72,58244.0,58.3822,58.4881,58.3469,58.3964,58244.0
2017-01-03 13:30:00,82.75,82.89,82.75,82.81,40015.0,58.4175,58.5164,58.4175,58.4599,40015.0
2017-01-03 13:40:00,82.81,82.86,82.73,82.75,78427.0,58.4599,58.4952,58.4034,58.4175,78427.0
2017-01-03 13:50:00,82.76,82.86,82.74,82.79,70478.0,58.4246,58.4952,58.4105,58.4458,70478.0
2017-01-03 14:00:00,82.79,82.89,82.77,82.83,80354.0,58.4458,58.5164,58.4317,58.474,80354.0
2017-01-03 14:10:00,82.83,82.98,82.81,82.91,30823.0,58.474,58.5799,58.4599,58.5305,30823.0
2017-01-03 14:20:00,82.92,82.98,82.84,82.85,26321.0,58.5376,58.5799,58.4811,58.4881,26321.0
2017-01-03 14:30:00,82.85,82.89,82.71,82.72,60482.0,58.4881,58.5164,58.3893,58.3964,60482.0
2017-01-03 14:40:00,82.72,82.78,82.61,82.65,62802.0,58.3964,58.4387,58.3187,58.3469,62802.0
2017-01-03 14:50:00,82.65,82.79,82.65,82.75,38204.0,58.3469,58.4458,58.3469,58.4175,38204.0
2017-01-03 15:00:00,82.74,82.8,82.72,82.73,61139.0,58.4105,58.4528,58.3964,58.4034,61139.0
2017-01-03 15:10:00,82.73,82.81,82.68,82.73,77678.0,58.4034,58.4599,58.3681,58.4034,77678.0
2017-01-03 15:20:00,82.74,82.81,82.69,82.75,78242.0,58.4105,58.4599,58.3752,58.4175,78242.0
2017-01-03 15:30:00,82.76,82.93,82.7,82.93,100462.0,58.4246,58.5446,58.3822,58.5446,100462.0
2017-01-03 15:40:00,82.94,83.06,82.91,82.95,155088.0,58.5517,58.6364,58.5305,58.5587,155088.0
2017-01-03 15:50:00,82.95,82.97,82.8,82.93,317994.0,58.5587,58.5729,58.4528,58.5446,317994.0
2017-01-04 09:30:00,83.3,83.49,83.04,83.48,198606.0,58.8058,58.9399,58.6223,58.9329,198606.0
2017-01-04 09:40:00,83.47,83.5,82.97,83.04,119386.0,58.9258,58.947,58.5729,58.6223,119386.0
2017-01-04 09:50:00,83.05,83.2,83.03,83.13,43808.0,58.6293,58.7352,58.6152,58.6858,43808.0
2017-01-04 10:00:00,83.13,83.29,83.1,83.17,63830.0,58.6858,58.7988,58.6646,58.714,63830.0
2017-01-04 10:10:00,83.17,83.19,82.89,82.92,54599.0,58.714,58.7282,58.5164,58.5376,54599.0
2017-01-04 10:20:00,82.92,82.97,82.86,82.88,57008.0,58.5376,58.5729,58.4952,58.5093,57008.0
2017-01-04 10:30:00,82.86,82.92,82.85,82.89,45893.0,58.4952,58.5376,58.4881,58.5164,45893.0
2017-01-04 10:40:00,82.89,82.92,82.86,82.89,63795.0,58.5164,58.5376,58.4952,58.5164,63795.0
2017-01-04 10:50:00,82.9,82.92,82.78,82.89,65756.0,58.5234,58.5376,58.4387,58.5164,65756.0
2017-01-04 11:00:00,82.89,83.04,82.89,82.97,104599.0,58.5164,58.6223,58.5164,58.5729,104599.0
2017-01-04 11:10:00,82.96,83.04,82.96,83.03,77215.0,58.5658,58.6223,58.5658,58.6152,77215.0
2017-01-04 11:20:00,83.03,83.16,83.02,83.09,40555.0,58.6152,58.707,58.6082,58.6576,40555.0
2017-01-04 11:30:00,83.08,83.16,83.08,83.15,45296.0,58.6505,58.707,58.6505,58.6999,45296.0
2017-01-04 11:40:00,83.15,83.22,83.12,83.21,69466.0,58.6999,58.7493,58.6787,58.7423,69466.0
2017-01-04 11:50:00,83.21,83.28,83.16,83.25,68069.0,58.7423,58.7917,58.707,58.7705,68069.0
2017-01-04 12:00:00,83.25,83.33,83.2,83.21,57102.0,58.7705,58.827,58.7352,58.7423,57102.0
2017-01-04 12:10:00,83.21,83.29,83.17,83.29,37551.0,58.7423,58.7988,58.714,58.7988,37551.0
2017-01-04 12:20:00,83.29,83.34,83.19,83.21,38953.0,58.7988,58.8341,58.7282,58.7423,38953.0
2017-01-04 12:30:00,83.21,83.34,83.21,83.3,36821.0,58.7423,58.8341,58.7423,58.8058,36821.0
2017-01-04 12:40:00,83.29,83.3,83.19,83.27,41502.0,58.7988,58.8058,58.7282,58.7846,41502.0
2017-01-04 12:50:00,83.28,83.37,83.26,83.29,34296.0,58.7917,58.8552,58.7776,58.7988,34296.0
2017-01-04 13:00:00,83.28,83.34,83.26,83.26,49370.0,58.7917,58.8341,58.7776,58.7776,49370.0
2017-01-04 13:10:00,83.28,83.28,83.24,83.25,54448.0,58.7917,58.7917,58.7635,58.7705,54448.0
2017-01-04 13:20:00,83.26,83.34,83.25,83.32,128604.0,58.7776,58.8341,58.7705,58.8199,128604.0
2017-01-04 13:30:00,83.33,83.4,83.3,83.4,72075.0,58.827,58.8764,58.8058,58.8764,72075.0
2017-01-04 13:40:00,83.39,83.4,83.32,83.39,36508.0,58.8694,58.8764,58.8199,58.8694,36508.0
2017-01-04 13:50:00,83.39,83.4,83.35,83.37,58529.0,58.8694,58.8764,58.8411,58.8552,58529.0
2017-01-04 14:00:00,83.38,83.42,83.3,83.31,68046.0,58.8623,58.8905,58.8058,58.8129,68046.0
2017-01-04 14:10:00,83.3,83.41,83.25,83.28,67756.0,58.8058,58.8835,58.7705,58.7917,67756.0
2017-01-04 14:20:00,83.28,83.32,83.1,83.14,93271.0,58.7917,58.8199,58.6646,58.6929,93271.0
2017-01-04 14:30:00,83.13,83.14,83.06,83.09,80962.0,58.6858,58.6929,58.6364,58.6576,80962.0
2017-01-04 14:40:00,83.1,83.21,82.94,83.21,78809.0,58.6646,58.7423,58.5517,58.7423,78809.0
2017-01-04 14:50:00,83.18,83.29,83.18,83.2,49874.0,58.7211,58.7988,58.7211,58.7352,49874.0
2017-01-04 15:00:00,83.2,83.25,83.09,83.14,80662.0,58.7352,58.7705,58.6576,58.6929,80662.0
2017-01-04 15:10:00,83.14,83.23,83.05,83.05,71361.0,58.6929,58.7564,58.6293,58.6293,71361.0
2017-01-04 15:20:00,83.05,83.06,82.94,82.95,139033.0,58.6293,58.6364,58.5517,58.5587,139033.0
2017-01-04 15:30:00,82.95,83.15,82.93,83.15,137413.0,58.5587,58.6999,58.5446,58.6999,137413.0
2017-01-04 15:40:00,83.15,83.21,82.88,82.89,225979.0,58.6999,58.7423,58.5093,58.5164,225979.0
2017-01-04 15:50:00,82.89,83.15,82.86,82.89,394570.0,58.5164,58.6999,58.4952,58.5164,394570.0
2017-01-05 09:30:00,82.0,83.28,81.01,81.18,406433.0,57.8881,58.7917,57.1892,57.3092,406433.0
2017-01-05 09:40:00,81.22,81.52,80.31,80.59,342546.0,57.3374,57.5492,56.695,56.8927,342546.0
2017-01-05 09:50:00,80.59,81.31,80.38,81.31,500831.0,56.8927,57.401,56.7444,57.401,500831.0
2017-01-05 10:00:00,81.31,81.31,80.92,81.0,281506.0,57.401,57.401,57.1257,57.1821,281506.0
2017-01-05 10:10:00,80.99,81.2,80.93,81.03,143788.0,57.1751,57.3233,57.1327,57.2033,143788.0
2017-01-05 10:20:00,81.07,81.6,81.04,81.31,255806.0,57.2315,57.6057,57.2104,57.401,255806.0
2017-01-05 10:30:00,81.29,81.67,81.12,81.54,188873.0,57.3869,57.6551,57.2668,57.5633,188873.0
2017-01-05 10:40:00,81.53,81.99,81.44,81.75,177480.0,57.5563,57.881,57.4927,57.7116,177480.0
2017-01-05 10:50:00,81.75,82.07,81.72,82.07,112874.0,57.7116,57.9375,57.6904,57.9375,112874.0
2017-01-05 11:00:00,82.09,82.26,82.0,82.25,163575.0,57.9516,58.0716,57.8881,58.0646,163575.0
2017-01-05 11:10:00,82.26,82.39,82.04,82.38,257798.0,58.0716,58.1634,57.9163,58.1563,257798.0
2017-01-05 11:20:00,82.38,83.37,82.3,83.17,243353.0,58.1563,58.8552,58.0999,58.714,243353.0
2017-01-05 11:30:00,83.2,83.21,82.69,82.78,95613.0,58.7352,58.7423,58.3752,58.4387,95613.0
2017-01-05 11:40:00,82.78,82.8,82.51,82.59,92853.0,58.4387,58.4528,58.2481,58.3046,92853.0
2017-01-05 11:50:00,82.59,82.66,82.49,82.56,70362.0,58.3046,58.354,58.234,58.2834,70362.0
2017-01-05 12:00:00,82.56,83.14,82.55,83.02,117383.0,58.2834,58.6929,58.2764,58.6082,117383.0
2017-01-05 12:10:00,83.02,83.03,82.88,82.95,100034.0,58.6082,58.6152,58.5093,58.5587,100034.0
2017-01-05 12:20:00,82.94,83.04,82.89,82.9,79523.0,58.5517,58.6223,58.5164,58.5234,79523.0
2017-01-05 12:30:00,82.89,82.91,82.44,82.48,72950.0,58.5164,58.5305,58.1987,58.2269,72950.0
2017-01-05 12:40:00,82.48,82.49,82.16,82.18,44188.0,58.2269,58.234,58.001,58.0152,44188.0
2017-01-05 12:50:00,82.19,82.62,82.17,82.61,183945.0,58.0222,58.3258,58.0081,58.3187,183945.0
2017-01-05 13:00:00,82.6,82.69,82.57,82.68,99928.0,58.3117,58.3752,58.2905,58.3681,99928.0
2017-01-05 13:10:00,82.69,82.77,82.5,82.51,88140.0,58.3752,58.4317,58.2411,58.2481,88140.0
2017-01-05 13:20:00,82.51,82.51,82.33,82.5,73924.0,58.2481,58.2481,58.121,58.2411,73924.0
2017-01-05 13:30:00,82.51,82.59,82.46,82.53,61394.0,58.2481,58.3046,58.2128,58.2622,61394.0
2017-01-05 13:40:00,82.53,82.59,82.51,82.57,33743.0,58.2622,58.3046,58.2481,58.2905,33743.0
2017-01-05 13:50:00,82.57,82.61,82.49,82.52,47026.0,58.2905,58.3187,58.234,58.2552,47026.0
2017-01-05 14:00:00,82.51,82.55,82.4,82.42,61184.0,58.2481,58.2764,58.1705,58.1846,61184.0
2017-01-05 14:10:00,82.41,82.53,82.4,82.52,74348.0,58.1775,58.2622,58.1705,58.2552,74348.0
2017-01-05 14:20:00,82.5,82.61,82.5,82.56,61908.0,58.2411,58.3187,58.2411,58.2834,61908.0
2017-01-05 14:30:00,82.56,82.63,82.54,82.55,80273.0,58.2834,58.3328,58.2693,58.2764,80273.0
2017-01-05 14:40:00,82.54,83.17,82.54,83.16,137004.0,58.2693,58.714,58.2693,58.707,137004.0
2017-01-05 14:50:00,83.17,83.2,82.79,82.8,111046.0,58.714,58.7352,58.4458,58.4528,111046.0
2017-01-05 15:00:00,82.78,83.19,82.78,83.13,114404.0,58.4387,58.7282,58.4387,58.6858,114404.0
2017-01-05 15:10:00,83.14,83.14,82.96,82.97,99458.0,58.6929,58.6929,58.5658,58.5729,99458.0
2017-01-05 15:20:00,82.97,83.1,82.95,83.02,105170.0,58.5729,58.6646,58.5587,58.6082,105170.0
2017-01-05 15:30:00,83.02,83.07,82.92,82.92,121218.0,58.6082,58.6434,58.5376,58.5376,121218.0
2017-01-05 15:40:00,82.92,83.03,82.9,82.99,184680.0,58.5376,58.6152,58.5234,58.587,184680.0
2017-01-05 15:50:00,82.98,83.21,82.97,83.03,527118.0,58.5799,58.7423,58.5729,58.6152,527118.0
2017-01-06 09:30:00,83.08,83.2,82.65,82.84,139174.0,58.6505,58.7352,58.3469,58.4811,139174.0
2017-01-06 09:40:00,82.83,83.25,82.83,83.21,113629.0,58.474,58.7705,58.474,58.7423,113629.0
2017-01-06 09:50:00,83.23,83.29,82.45,82.68,191214.0,58.7564,58.7988,58.2058,58.3681,191214.0
2017-01-06 10:00:00,82.69,82.79,82.49,82.55,70437.0,58.3752,58.4458,58.234,58.2764,70437.0
2017-01-06 10:10:00,82.55,82.93,82.53,82.9,73362.0,58.2764,58.5446,58.2622,58.5234,73362.0
2017-01-06 10:20:00,82.88,83.13,82.87,82.99,74996.0,58.5093,58.6858,58.5023,58.587,74996.0
2017-01-06 10:30:00,83.01,83.02,82.79,82.81,69829.0,58.6011,58.6082,58.4458,58.4599,69829.0
2017-01-06 10:40:00,82.82,82.9,82.76,82.9,49432.0,58.467,58.5234,58.4246,58.5234,49432.0
2017-01-06 10:50:00,82.89,83.02,82.82,82.99,56173.0,58.5164,58.6082,58.467,58.587,56173.0
2017-01-06 11:00:00,82.99,83.08,82.87,82.93,68191.0,58.587,58.6505,58.5023,58.5446,68191.0
2017-01-06 11:10:00,82.92,83.15,82.91,83.02,57059.0,58.5376,58.6999,58.5305,58.6082,57059.0
2017-01-06 11:20:00,83.03,83.04,82.96,82.98,30572.0,58.6152,58.6223,58.5658,58.5799,30572.0
2017-01-06 11:30:00,83.0,83.23,82.98,83.23,49378.0,58.594,58.7564,58.5799,58.7564,49378.0
2017-01-06 11:40:00,83.24,83.31,83.14,83.2,50484.0,58.7635,58.8129,58.6929,58.7352,50484.0
2017-01-06 11:50:00,83.2,83.23,83.13,83.16,37197.0,58.7352,58.7564,58.6858,58.707,37197.0
2017-01-06 12:00:00,83.18,83.2,83.1,83.2,45428.0,58.7211,58.7352,58.6646,58.7352,45428.0
2017-01-06 12:10:00,83.19,83.31,83.18,83.3,41719.0,58.7282,58.8129,58.7211,58.8058,41719.0
2017-01-06 12:20:00,83.3,83.31,83.23,83.26,33146.0,58.8058,58.8129,58.7564,58.7776,33146.0
2017-01-06 12:30:00,83.25,83.37,83.23,83.28,30417.0,58.7705,58.8552,58.7564,58.7917,30417.0
2017-01-06 12:40:00,83.28,83.39,83.27,83.33,55956.0,58.7917,58.8694,58.7846,58.827,55956.0
2017-01-06 12:50:00,83.31,83.38,83.31,83.38,51587.0,58.8129,58.8623,58.8129,58.8623,51587.0
2017-01-06 13:00:00,83.38,83.4,83.25,83.26,64329.0,58.8623,58.8764,58.7705,58.7776,64329.0
2017-01-06 13:10:00,83.24,83.32,83.15,83.3,58842.0,58.7635,58.8199,58.6999,58.8058,58842.0
2017-01-06 13:20:00,83.3,83.44,83.3,83.31,107829.0,58.8058,58.9047,58.8058,58.8129,107829.0
2017-01-06 13:30:00,83.31,83.5,83.31,83.45,67889.0,58.8129,58.947,58.8129,58.9117,67889.0
2017-01-06 13:40:00,83.42,83.48,83.39,83.47,62596.0,58.8905,58.9329,58.8694,58.9258,62596.0
2017-01-06 13:50:00,83.48,83.67,83.47,83.66,80682.0,58.9329,59.067,58.9258,59.06,80682.0
2017-01-06 14:00:00,83.66,83.69,83.47,83.47,64985.0,59.06,59.0811,58.9258,58.9258,64985.0
2017-01-06 14:10:00,83.47,83.51,83.35,83.38,40299.0,58.9258,58.9541,58.8411,58.8623,40299.0
2017-01-06 14:20:00,83.39,83.39,83.21,83.31,59142.0,58.8694,58.8694,58.7423,58.8129,59142.0
2017-01-06 14:30:00,83.31,83.39,83.29,83.32,45594.0,58.8129,58.8694,58.7988,58.8199,45594.0
2017-01-06 14:40:00,83.32,83.34,83.27,83.3,53270.0,58.8199,58.8341,58.7846,58.8058,53270.0
2017-01-06 14:50:00,83.29,83.31,83.24,83.25,66807.0,58.7988,58.8129,58.7635,58.7705,66807.0
2017-01-06 15:00:00,83.25,83.28,83.19,83.24,49543.0,58.7705,58.7917,58.7282,58.7635,49543.0
2017-01-06 15:10:00,83.25,83.26,83.16,83.2,44940.0,58.7705,58.7776,58.707,58.7352,44940.0
2017-01-06 15:20:00,83.2,83.28,83.11,83.12,88182.0,58.7352,58.7917,58.6717,58.6787,88182.0
2017-01-06 15:30:00,83.13,83.21,83.04,83.14,87046.0,58.6858,58.7423,58.6223,58.6929,87046.0
2017-01-06 15:40:00,83.14,83.17,83.11,83.13,69108.0,58.6929,58.714,58.6717,58.6858,69108.0
2017-01-06 15:50:00,83.14,83.18,83.03,83.08,231946.0,58.6929,58.7211,58.6152,58.6505,231946.0
2017-01-09 09:30:00,82.83,82.91,82.0,82.1,187888.0,58.474,58.5305,57.8881,57.9587,187888.0
2017-01-09 09:40:00,82.12,82.39,82.04,82.37,113744.0,57.9728,58.1634,57.9163,58.1493,113744.0
2017-01-09 09:50:00,82.37,82.46,81.95,81.96,58392.0,58.1493,58.2128,57.8528,57.8598,58392.0
2017-01-09 10:00:00,81.95,82.11,81.95,82.1,56698.0,57.8528,57.9657,57.8528,57.9587,56698.0
2017-01-09 10:10:00,82.08,82.2,81.98,82.13,50104.0,57.9446,58.0293,57.874,57.9799,50104.0
2017-01-09 10:20:00,82.12,82.32,82.08,82.31,76542.0,57.9728,58.114,57.9446,58.1069,76542.0
2017-01-09 10:30:00,82.31,82.47,82.29,82.32,58232.0,58.1069,58.2199,58.0928,58.114,58232.0
2017-01-09 10:40:00,82.36,82.46,82.28,82.3,70892.0,58.1422,58.2128,58.0857,58.0999,70892.0
2017-01-09 10:50:00,82.31,82.45,82.31,82.39,64772.0,58.1069,58.2058,58.1069,58.1634,64772.0
2017-01-09 11:00:00,82.38,82.58,82.33,82.45,93254.0,58.1563,58.2975,58.121,58.2058,93254.0
2017-01-09 11:10:00,82.47,82.52,82.29,82.33,51946.0,58.2199,58.2552,58.0928,58.121,51946.0
2017-01-09 11:20:00,82.34,82.36,82.19,82.23,49943.0,58.1281,58.1422,58.0222,58.0504,49943.0
2017-01-09 11:30:00,82.23,82.27,82.14,82.16,37279.0,58.0504,58.0787,57.9869,58.001,37279.0
2017-01-09 11:40:00,82.16,82.17,82.0,82.08,48181.0,58.001,58.0081,57.8881,57.9446,48181.0
2017-01-09 11:50:00,82.09,82.14,81.99,82.05,35707.0,57.9516,57.9869,57.881,57.9234,35707.0
2017-01-09 12:00:00,82.05,82.13,82.0,82.11,45745.0,57.9234,57.9799,57.8881,57.9657,45745.0
2017-01-09 12:10:00,82.12,82.33,82.07,82.07,54746.0,57.9728,58.121,57.9375,57.9375,54746.0
2017-01-09 12:20:00,82.06,82.32,82.05,82.22,49111.0,57.9304,58.114,57.9234,58.0434,49111.0
2017-01-09 12:30:00,82.23,82.25,82.05,82.07,42399.0,58.0504,58.0646,57.9234,57.9375,42399.0
2017-01-09 12:40:00,82.08,82.11,82.06,82.11,29914.0,57.9446,57.9657,57.9304,57.9657,29914.0
2017-01-09 12:50:00,82.1,82.13,81.99,82.01,48034.0,57.9587,57.9799,57.881,57.8951,48034.0
2017-01-09 13:00:00,82.01,82.1,81.98,82.05,98642.0,57.8951,57.9587,57.874,57.9234,98642.0
2017-01-09 13:10:00,82.07,82.36,82.06,82.32,67170.0,57.9375,58.1422,57.9304,58.114,67170.0
2017-01-09 13:20:00,82.32,82.37,82.29,82.33,38470.0,58.114,58.1493,58.0928,58.121,38470.0
2017-01-09 13:30:00,82.33,82.43,82.29,82.38,76263.0,58.121,58.1916,58.0928,58.1563,76263.0
2017-01-09 13:40:00,82.39,82.43,82.32,82.4,57633.0,58.1634,58.1916,58.114,58.1705,57633.0
2017-01-09 13:50:00,82.42,82.45,82.39,82.41,55898.0,58.1846,58.2058,58.1634,58.1775,55898.0
2017-01-09 14:00:00,82.42,82.5,82.39,82.48,63248.0,58.1846,58.2411,58.1634,58.2269,63248.0
2017-01-09 14:10:00,82.47,82.51,82.39,82.41,56667.0,58.2199,58.2481,58.1634,58.1775,56667.0
2017-01-09 14:20:00,82.41,82.48,82.4,82.45,40177.0,58.1775,58.2269,58.1705,58.2058,40177.0
2017-01-09 14:30:00,82.46,82.61,82.43,82.54,51103.0,58.2128,58.3187,58.1916,58.2693,51103.0
2017-01-09 14:40:00,82.54,82.62,82.52,82.58,41174.0,58.2693,58.3258,58.2552,58.2975,41174.0
2017-01-09 14:50:00,82.59,82.62,82.54,82.59,34558.0,58.3046,58.3258,58.2693,58.3046,34558.0
2017-01-09 15:00:00,82.58,82.67,82.56,82.64,60232.0,58.2975,58.3611,58.2834,58.3399,60232.0
2017-01-09 15:10:00,82.65,82.67,82.57,82.62,48746.0,58.3469,58.3611,58.2905,58.3258,48746.0
2017-01-09 15:20:00,82.61,82.7,82.6,82.67,54405.0,58.3187,58.3822,58.3117,58.3611,54405.0
2017-01-09 15:30:00,82.66,82.66,82.54,82.55,89634.0,58.354,58.354,58.2693,58.2764,89634.0
2017-01-09 15:40:00,82.56,82.64,82.52,82.54,93032.0,58.2834,58.3399,58.2552,58.2693,93032.0
2017-01-09 15:50:00,82.54,82.63,82.51,82.55,216142.0,58.2693,58.3328,58.2481,58.2764,216142.0
2017-01-10 09:30:00,82.41,83.4,82.41,82.51,126587.0,58.1775,58.8764,58.1775,58.2481,126587.0
2017-01-10 09:40:00,82.53,82.72,82.28,82.29,50846.0,58.2622,58.3964,58.0857,58.0928,50846.0
2017-01-10 09:50:00,82.29,82.29,82.0,82.17,68922.0,58.0928,58.0928,57.8881,58.0081,68922.0
2017-01-10 10:00:00,82.15,82.54,82.15,82.42,61770.0,57.994,58.2693,57.994,58.1846,61770.0
2017-01-10 10:10:00,82.42,82.5,82.27,82.49,64163.0,58.1846,58.2411,58.0787,58.234,64163.0
2017-01-10 10:20:00,82.48,82.56,82.47,82.52,29925.0,58.2269,58.2834,58.2199,58.2552,29925.0
2017-01-10 10:30:00,82.53,82.69,82.53,82.61,46527.0,58.2622,58.3752,58.2622,58.3187,46527.0
2017-01-10 10:40:00,82.63,82.7,82.5,82.5,32312.0,58.3328,58.3822,58.2411,58.2411,32312.0
2017-01-10 10:50:00,82.51,82.65,82.5,82.61,27127.0,58.2481,58.3469,58.2411,58.3187,27127.0
2017-01-10 11:00:00,82.59,82.66,82.52,82.62,24507.0,58.3046,58.354,58.2552,58.3258,24507.0
2017-01-10 11:10:00,82.65,82.66,82.5,82.59,30054.0,58.3469,58.354,58.2411,58.3046,30054.0
2017-01-10 11:20:00,82.6,82.63,82.52,82.55,26825.0,58.3117,58.3328,58.2552,58.2764,26825.0
2017-01-10 11:30:00,82.55,82.57,82.39,82.42,51451.0,58.2764,58.2905,58.1634,58.1846,51451.0
2017-01-10 11:40:00,82.42,82.51,82.4,82.47,25897.0,58.1846,58.2481,58.1705,58.2199,25897.0
2017-01-10 11:50:00,82.47,82.56,82.39,82.53,28635.0,58.2199,58.2834,58.1634,58.2622,28635.0
2017-01-10 12:00:00,82.54,82.56,82.46,82.53,92047.0,58.2693,58.2834,58.2128,58.2622,92047.0
2017-01-10 12:10:00,82.53,82.71,82.5,82.67,27334.0,58.2622,58.3893,58.2411,58.3611,27334.0
2017-01-10 12:20:00,82.68,82.68,82.62,82.66,26642.0,58.3681,58.3681,58.3258,58.354,26642.0
2017-01-10 12:30:00,82.67,82.72,82.63,82.72,38776.0,58.3611,58.3964,58.3328,58.3964,38776.0
2017-01-10 12:40:00,82.72,82.81,82.7,82.75,37155.0,58.3964,58.4599,58.3822,58.4175,37155.0
2017-01-10 12:50:00,82.75,82.76,82.71,82.74,18954.0,58.4175,58.4246,58.3893,58.4105,18954.0
2017-01-10 13:00:00,82.73,82.76,82.68,82.73,29693.0,58.4034,58.4246,58.3681,58.4034,29693.0
2017-01-10 13:10:00,82.73,82.74,82.66,82.7,19892.0,58.4034,58.4105,58.354,58.3822,19892.0
2017-01-10 13:20:00,82.69,82.69,82.62,82.69,31098.0,58.3752,58.3752,58.3258,58.3752,31098.0
2017-01-10 13:30:00,82.69,82.69,82.61,82.66,28807.0,58.3752,58.3752,58.3187,58.354,28807.0
2017-01-10 13:40:00,82.67,82.7,82.64,82.65,43031.0,58.3611,58.3822,58.3399,58.3469,43031.0
2017-01-10 13:50:00,82.64,82.66,82.5,82.52,30117.0,58.3399,58.354,58.2411,58.2552,30117.0
2017-01-10 14:00:00,82.53,82.56,82.5,82.55,32404.0,58.2622,58.2834,58.2411,58.2764,32404.0
2017-01-10 14:10:00,82.55,82.57,82.51,82.51,31187.0,58.2764,58.2905,58.2481,58.2481,31187.0
2017-01-10 14:20:00,82.53,82.62,82.53,82.6,47643.0,58.2622,58.3258,58.2622,58.3117,47643.0
2017-01-10 14:30:00,82.6,82.66,82.58,82.65,38553.0,58.3117,58.354,58.2975,58.3469,38553.0
2017-01-10 14:40:00,82.65,82.76,82.65,82.75,52564.0,58.3469,58.4246,58.3469,58.4175,52564.0
2017-01-10 14:50:00,82.75,82.75,82.67,82.67,50417.0,58.4175,58.4175,58.3611,58.3611,50417.0
2017-01-10 15:00:00,82.66,82.72,82.63,82.71,29436.0,58.354,58.3964,58.3328,58.3893,29436.0
2017-01-10 15:10:00,82.72,82.78,82.7,82.75,34925.0,58.3964,58.4387,58.3822,58.4175,34925.0
2017-01-10 15:20:00,82.74,82.8,82.73,82.8,33205.0,58.4105,58.4528,58.4034,58.4528,33205.0
2017-01-10 15:30:00,82.79,82.84,82.71,82.76,60071.0,58.4458,58.4811,58.3893,58.4246,60071.0
2017-01-10 15:40:00,82.75,82.8,82.66,82.69,71683.0,58.4175,58.4528,58.354,58.3752,71683.0
2017-01-10 15:50:00,82.68,82.73,82.63,82.67,200439.0,58.3681,58.4034,58.3328,58.3611,200439.0
2017-01-11 09:30:00,83.1,84.71,83.01,84.62,374436.0,58.6646,59.8012,58.6011,59.7377,374436.0
2017-01-11 09:40:00,84.63,84.83,84.41,84.68,386781.0,59.7447,59.8859,59.5894,59.78,386781.0
2017-01-11 09:50:00,84.66,84.84,84.63,84.76,266799.0,59.7659,59.893,59.7447,59.8365,266799.0
2017-01-11 10:00:00,84.78,85.07,84.63,85.0,212821.0,59.8506,60.0554,59.7447,60.0059,212821.0
2017-01-11 10:10:00,85.0,85.05,84.75,84.79,188962.0,60.0059,60.0412,59.8294,59.8577,188962.0
2017-01-11 10:20:00,84.79,85.26,84.69,85.2,190640.0,59.8577,60.1895,59.7871,60.1471,190640.0
2017-01-11 10:30:00,85.2,85.23,84.65,84.83,187261.0,60.1471,60.1683,59.7589,59.8859,187261.0
2017-01-11 10:40:00,84.83,85.1,84.78,84.84,81896.0,59.8859,60.0765,59.8506,59.893,81896.0
2017-01-11 10:50:00,84.84,84.97,84.77,84.9,101715.0,59.893,59.9848,59.8436,59.9353,101715.0
2017-01-11 11:00:00,84.9,84.92,84.43,84.68,257861.0,59.9353,59.9495,59.6035,59.78,257861.0
2017-01-11 11:10:00,84.67,84.75,84.27,84.28,148097.0,59.773,59.8294,59.4906,59.4977,148097.0
2017-01-11 11:20:00,84.28,84.59,83.99,84.0,127334.0,59.4977,59.7165,59.2929,59.3,127334.0
2017-01-11 11:30:00,83.99,84.01,83.6,84.0,131259.0,59.2929,59.307,59.0176,59.3,131259.0
2017-01-11 11:40:00,84.01,84.32,83.76,83.77,169434.0,59.307,59.5259,59.1306,59.1376,169434.0
2017-01-11 11:50:00,83.76,83.98,83.68,83.93,86349.0,59.1306,59.2859,59.0741,59.2506,86349.0
2017-01-11 12:00:00,83.89,84.0,83.73,83.87,80861.0,59.2223,59.3,59.1094,59.2082,80861.0
2017-01-11 12:10:00,83.87,83.97,83.67,83.69,61006.0,59.2082,59.2788,59.067,59.0811,61006.0
2017-01-11 12:20:00,83.68,83.82,83.55,83.8,51518.0,59.0741,59.1729,58.9823,59.1588,51518.0
2017-01-11 12:30:00,83.79,83.83,83.54,83.59,49148.0,59.1517,59.18,58.9752,59.0105,49148.0
2017-01-11 12:40:00,83.59,83.62,83.29,83.3,101242.0,59.0105,59.0317,58.7988,58.8058,101242.0
2017-01-11 12:50:00,83.28,83.5,83.28,83.5,49929.0,58.7917,58.947,58.7917,58.947,49929.0
2017-01-11 13:00:00,83.51,83.53,83.34,83.47,62370.0,58.9541,58.9682,58.8341,58.9258,62370.0
2017-01-11 13:10:00,83.47,83.48,83.27,83.34,35253.0,58.9258,58.9329,58.7846,58.8341,35253.0
2017-01-11 13:20:00,83.34,83.39,83.24,83.35,55447.0,58.8341,58.8694,58.7635,58.8411,55447.0
2017-01-11 13:30:00,83.35,83.72,83.24,83.67,61514.0,58.8411,59.1023,58.7635,59.067,61514.0
2017-01-11 13:40:00,83.67,83.73,83.57,83.67,55845.0,59.067,59.1094,58.9964,59.067,55845.0
2017-01-11 13:50:00,83.67,84.04,83.67,83.87,134046.0,59.067,59.3282,59.067,59.2082,134046.0
2017-01-11 14:00:00,83.87,83.88,83.65,83.75,76446.0,59.2082,59.2153,59.0529,59.1235,76446.0
2017-01-11 14:10:00,83.73,83.78,83.6,83.64,51404.0,59.1094,59.1447,59.0176,59.0458,51404.0
2017-01-11 14:20:00,83.64,83.74,83.57,83.64,52539.0,59.0458,59.1164,58.9964,59.0458,52539.0
2017-01-11 14:30:00,83.66,83.99,83.66,83.97,124331.0,59.06,59.2929,59.06,59.2788,124331.0
2017-01-11 14:40:00,83.97,84.0,83.77,83.87,72143.0,59.2788,59.3,59.1376,59.2082,72143.0
2017-01-11 14:50:00,83.87,83.89,83.79,83.82,54740.0,59.2082,59.2223,59.1517,59.1729,54740.0
2017-01-11 15:00:00,83.81,83.89,83.8,83.85,54338.0,59.1659,59.2223,59.1588,59.1941,54338.0
2017-01-11 15:10:00,83.84,84.09,83.84,84.05,122705.0,59.187,59.3635,59.187,59.3353,122705.0
2017-01-11 15:20:00,84.05,84.2,84.04,84.17,94266.0,59.3353,59.4412,59.3282,59.42,94266.0
2017-01-11 15:30:00,84.16,84.28,84.1,84.26,148498.0,59.4129,59.4977,59.3706,59.4835,148498.0
2017-01-11 15:40:00,84.26,84.37,84.2,84.35,162037.0,59.4835,59.5612,59.4412,59.5471,162037.0
2017-01-11 15:50:00,84.37,84.44,84.28,84.42,510382.0,59.5612,59.6106,59.4977,59.5965,510382.0
2017-01-12 09:30:00,84.15,84.21,83.55,83.55,132498.0,59.4059,59.4482,58.9823,58.9823,132498.0
2017-01-12 09:40:00,83.55,83.89,83.35,83.84,81370.0,58.9823,59.2223,58.8411,59.187,81370.0
2017-01-12 09:50:00,83.84,83.96,83.77,83.96,60710.0,59.187,59.2717,59.1376,59.2717,60710.0
2017-01-12 10:00:00,83.97,84.1,83.91,83.97,175147.0,59.2788,59.3706,59.2364,59.2788,175147.0
2017-01-12 10:10:00,83.97,84.27,83.97,84.08,73879.0,59.2788,59.4906,59.2788,59.3565,73879.0
2017-01-12 10:20:00,84.11,84.22,84.04,84.14,67190.0,59.3776,59.4553,59.3282,59.3988,67190.0
2017-01-12 10:30:00,84.1,84.14,83.8,83.8,129919.0,59.3706,59.3988,59.1588,59.1588,129919.0
2017-01-12 10:40:00,83.8,84.01,83.8,83.98,69121.0,59.1588,59.307,59.1588,59.2859,69121.0
2017-01-12 10:50:00,83.98,84.13,83.95,84.07,81314.0,59.2859,59.3918,59.2647,59.3494,81314.0
2017-01-12 11:00:00,84.06,84.06,83.83,83.88,81713.0,59.3423,59.3423,59.18,59.2153,81713.0
2017-01-12 11:10:00,83.88,83.93,83.8,83.8,60952.0,59.2153,59.2506,59.1588,59.1588,60952.0
2017-01-12 11:20:00,83.8,83.84,83.67,83.7,68679.0,59.1588,59.187,59.067,59.0882,68679.0
2017-01-12 11:30:00,83.71,83.79,83.64,83.79,47580.0,59.0953,59.1517,59.0458,59.1517,47580.0
2017-01-12 11:40:00,83.79,83.86,83.78,83.79,40173.0,59.1517,59.2012,59.1447,59.1517,40173.0
2017-01-12 11:50:00,83.78,83.85,83.76,83.83,30402.0,59.1447,59.1941,59.1306,59.18,30402.0
2017-01-12 12:00:00,83.83,84.0,83.83,83.93,44521.0,59.18,59.3,59.18,59.2506,44521.0
2017-01-12 12:10:00,83.94,83.98,83.86,83.89,37241.0,59.2576,59.2859,59.2012,59.2223,37241.0
2017-01-12 12:20:00,83.89,83.91,83.84,83.85,32899.0,59.2223,59.2364,59.187,59.1941,32899.0
2017-01-12 12:30:00,83.85,83.92,83.83,83.88,28221.0,59.1941,59.2435,59.18,59.2153,28221.0
2017-01-12 12:40:00,83.88,83.89,83.78,83.85,57072.0,59.2153,59.2223,59.1447,59.1941,57072.0
2017-01-12 12:50:00,83.86,83.98,83.85,83.92,32356.0,59.2012,59.2859,59.1941,59.2435,32356.0
2017-01-12 13:00:00,83.91,83.97,83.84,83.9,25241.0,59.2364,59.2788,59.187,59.2294,25241.0
2017-01-12 13:10:00,83.89,83.97,83.89,83.92,24118.0,59.2223,59.2788,59.2223,59.2435,24118.0
2017-01-12 13:20:00,83.92,83.92,83.79,83.81,28506.0,59.2435,59.2435,59.1517,59.1659,28506.0
2017-01-12 13:30:00,83.81,83.83,83.74,83.74,68887.0,59.1659,59.18,59.1164,59.1164,68887.0
2017-01-12 13:40:00,83.75,83.82,83.75,83.77,31799.0,59.1235,59.1729,59.1235,59.1376,31799.0
2017-01-12 13:50:00,83.76,83.83,83.75,83.8,23882.0,59.1306,59.18,59.1235,59.1588,23882.0
2017-01-12 14:00:00,83.81,83.88,83.79,83.8,39102.0,59.1659,59.2153,59.1517,59.1588,39102.0
2017-01-12 14:10:00,83.8,84.04,83.79,84.0,85888.0,59.1588,59.3282,59.1517,59.3,85888.0
2017-01-12 14:20:00,84.0,84.01,83.85,83.89,31115.0,59.3,59.307,59.1941,59.2223,31115.0
2017-01-12 14:30:00,83.89,84.01,83.86,83.97,33183.0,59.2223,59.307,59.2012,59.2788,33183.0
2017-01-12 14:40:00,83.97,83.97,83.82,83.84,40813.0,59.2788,59.2788,59.1729,59.187,40813.0
2017-01-12 14:50:00,83.84,83.98,83.7,83.98,90444.0,59.187,59.2859,59.0882,59.2859,90444.0
2017-01-12 15:00:00,83.97,84.01,83.92,83.93,56664.0,59.2788,59.307,59.2435,59.2506,56664.0
2017-01-12 15:10:00,83.92,83.96,83.9,83.96,44556.0,59.2435,59.2717,59.2294,59.2717,44556.0
2017-01-12 15:20:00,83.97,83.99,83.93,83.95,48285.0,59.2788,59.2929,59.2506,59.2647,48285.0
2017-01-12 15:30:00,83.95,84.01,83.71,83.91,130515.0,59.2647,59.307,59.0953,59.2364,130515.0
2017-01-12 15:40:00,83.92,83.93,83.68,83.86,160396.0,59.2435,59.2506,59.0741,59.2012,160396.0
2017-01-12 15:50:00,83.87,83.98,83.87,83.92,210368.0,59.2082,59.2859,59.2082,59.2435,210368.0
2017-01-13 09:30:00,83.94,84.14,83.78,84.0,214270.0,59.2576,59.3988,59.1447,59.3,214270.0
2017-01-13 09:40:00,83.98,84.1,83.85,84.03,59194.0,59.2859,59.3706,59.1941,59.3212,59194.0
2017-01-13 09:50:00,84.02,84.07,83.84,83.93,38957.0,59.3141,59.3494,59.187,59.2506,38957.0
2017-01-13 10:00:00,83.91,83.99,83.41,83.44,48068.0,59.2364,59.2929,58.8835,58.9047,48068.0
2017-01-13 10:10:00,83.44,83.66,83.44,83.64,37379.0,58.9047,59.06,58.9047,59.0458,37379.0
2017-01-13 10:20:00,83.63,83.78,83.55,83.67,80896.0,59.0388,59.1447,58.9823,59.067,80896.0
2017-01-13 10:30:00,83.68,83.92,83.67,83.85,124666.0,59.0741,59.2435,59.067,59.1941,124666.0
2017-01-13 10:40:00,83.86,83.87,83.64,83.7,35549.0,59.2012,59.2082,59.0458,59.0882,35549.0
2017-01-13 10:50:00,83.7,83.77,83.67,83.73,18996.0,59.0882,59.1376,59.067,59.1094,18996.0
2017-01-13 11:00:00,83.74,83.77,83.5,83.51,44657.0,59.1164,59.1376,58.947,58.9541,44657.0
2017-01-13 11:10:00,83.51,83.59,83.4,83.43,27640.0,58.9541,59.0105,58.8764,58.8976,27640.0
2017-01-13 11:20:00,83.44,83.46,83.37,83.46,33681.0,58.9047,58.9188,58.8552,58.9188,33681.0
2017-01-13 11:30:00,83.46,83.64,83.41,83.61,30558.0,58.9188,59.0458,58.8835,59.0247,30558.0
2017-01-13 11:40:00,83.61,83.71,83.53,83.71,46799.0,59.0247,59.0953,58.9682,59.0953,46799.0
2017-01-13 11:50:00,83.71,83.79,83.69,83.79,31951.0,59.0953,59.1517,59.0811,59.1517,31951.0
2017-01-13 12:00:00,83.78,83.83,83.73,83.78,45998.0,59.1447,59.18,59.1094,59.1447,45998.0
2017-01-13 12:10:00,83.77,83.78,83.7,83.72,25727.0,59.1376,59.1447,59.0882,59.1023,25727.0
2017-01-13 12:20:00,83.71,83.78,83.7,83.73,22103.0,59.0953,59.1447,59.0882,59.1094,22103.0
2017-01-13 12:30:00,83.74,83.74,83.67,83.67,17585.0,59.1164,59.1164,59.067,59.067,17585.0
2017-01-13 12:40:00,83.66,83.7,83.64,83.68,21353.0,59.06,59.0882,59.0458,59.0741,21353.0
2017-01-13 12:50:00,83.67,83.86,83.67,83.83,36801.0,59.067,59.2012,59.067,59.18,36801.0
2017-01-13 13:00:00,83.84,83.87,83.77,83.83,32922.0,59.187,59.2082,59.1376,59.18,32922.0
2017-01-13 13:10:00,83.82,83.83,83.72,83.72,16403.0,59.1729,59.18,59.1023,59.1023,16403.0
2017-01-13 13:20:00,83.73,83.83,83.72,83.8,31846.0,59.1094,59.18,59.1023,59.1588,31846.0
2017-01-13 13:30:00,83.81,83.84,83.79,83.79,25258.0,59.1659,59.187,59.1517,59.1517,25258.0
2017-01-13 13:40:00,83.8,83.8,83.77,83.77,19999.0,59.1588,59.1588,59.1376,59.1376,19999.0
2017-01-13 13:50:00,83.77,83.78,83.75,83.75,17054.0,59.1376,59.1447,59.1235,59.1235,17054.0
2017-01-13 14:00:00,83.76,83.82,83.74,83.77,30518.0,59.1306,59.1729,59.1164,59.1376,30518.0
2017-01-13 14:10:00,83.77,83.8,83.72,83.75,21283.0,59.1376,59.1588,59.1023,59.1235,21283.0
2017-01-13 14:20:00,83.77,83.82,83.7,83.71,38543.0,59.1376,59.1729,59.0882,59.0953,38543.0
2017-01-13 14:30:00,83.7,83.77,83.66,83.69,29673.0,59.0882,59.1376,59.06,59.0811,29673.0
2017-01-13 14:40:00,83.69,83.77,83.66,83.72,41099.0,59.0811,59.1376,59.06,59.1023,41099.0
2017-01-13 14:50:00,83.73,83.8,83.67,83.79,26240.0,59.1094,59.1588,59.067,59.1517,26240.0
2017-01-13 15:00:00,83.78,83.78,83.71,83.72,27366.0,59.1447,59.1447,59.0953,59.1023,27366.0
2017-01-13 15:10:00,83.72,83.76,83.7,83.73,29533.0,59.1023,59.1306,59.0882,59.1094,29533.0
2017-01-13 15:20:00,83.73,83.76,83.71,83.76,31276.0,59.1094,59.1306,59.0953,59.1306,31276.0
2017-01-13 15:30:00,83.77,83.8,83.71,83.74,48065.0,59.1376,59.1588,59.0953,59.1164,48065.0
2017-01-13 15:40:00,83.74,83.8,83.72,83.73,59416.0,59.1164,59.1588,59.1023,59.1094,59416.0
2017-01-13 15:50:00,83.74,83.83,83.73,83.82,228084.0,59.1164,59.18,59.1094,59.1729,228084.0
2017-01-17 09:30:00,83.53,84.18,83.53,83.71,113778.0,58.9682,59.4271,58.9682,59.0953,113778.0
2017-01-17 09:40:00,83.7,83.98,83.7,83.89,57939.0,59.0882,59.2859,59.0882,59.2223,57939.0
2017-01-17 09:50:00,83.9,84.3,83.88,83.94,73694.0,59.2294,59.5118,59.2153,59.2576,73694.0
2017-01-17 10:00:00,84.0,84.4,83.98,84.38,65209.0,59.3,59.5824,59.2859,59.5682,65209.0
2017-01-17 10:10:00,84.38,84.48,84.27,84.41,57419.0,59.5682,59.6388,59.4906,59.5894,57419.0
2017-01-17 10:20:00,84.41,84.49,84.35,84.47,41822.0,59.5894,59.6459,59.5471,59.6318,41822.0
2017-01-17 10:30:00,84.45,84.49,84.4,84.42,33747.0,59.6177,59.6459,59.5824,59.5965,33747.0
2017-01-17 10:40:00,84.42,84.48,84.4,84.42,32171.0,59.5965,59.6388,59.5824,59.5965,32171.0
2017-01-17 10:50:00,84.43,84.55,84.3,84.52,62830.0,59.6035,59.6883,59.5118,59.6671,62830.0
2017-01-17 11:00:00,84.51,84.55,84.42,84.45,62691.0,59.66,59.6883,59.5965,59.6177,62691.0
2017-01-17 11:10:00,84.45,84.5,84.27,84.28,51645.0,59.6177,59.653,59.4906,59.4977,51645.0
2017-01-17 11:20:00,84.28,84.37,84.23,84.25,41259.0,59.4977,59.5612,59.4624,59.4765,41259.0
2017-01-17 11:30:00,84.25,84.27,84.1,84.23,72095.0,59.4765,59.4906,59.3706,59.4624,72095.0
2017-01-17 11:40:00,84.24,84.26,84.16,84.26,52728.0,59.4694,59.4835,59.4129,59.4835,52728.0
2017-01-17 11:50:00,84.26,84.29,84.18,84.28,38345.0,59.4835,59.5047,59.4271,59.4977,38345.0
2017-01-17 12:00:00,84.28,84.29,84.16,84.2,35208.0,59.4977,59.5047,59.4129,59.4412,35208.0
2017-01-17 12:10:00,84.2,84.24,84.17,84.23,40703.0,59.4412,59.4694,59.42,59.4624,40703.0
2017-01-17 12:20:00,84.23,84.33,84.23,84.27,39442.0,59.4624,59.5329,59.4624,59.4906,39442.0
2017-01-17 12:30:00,84.25,84.28,84.16,84.19,32044.0,59.4765,59.4977,59.4129,59.4341,32044.0
2017-01-17 12:40:00,84.18,84.19,84.07,84.14,18692.0,59.4271,59.4341,59.3494,59.3988,18692.0
2017-01-17 12:50:00,84.12,84.17,84.07,84.12,22704.0,59.3847,59.42,59.3494,59.3847,22704.0
2017-01-17 13:00:00,84.12,84.17,84.11,84.14,19544.0,59.3847,59.42,59.3776,59.3988,19544.0
2017-01-17 13:10:00,84.14,84.21,84.13,84.17,24741.0,59.3988,59.4482,59.3918,59.42,24741.0
2017-01-17 13:20:00,84.17,84.17,84.07,84.09,32890.0,59.42,59.42,59.3494,59.3635,32890.0
2017-01-17 13:30:00,84.08,84.18,84.07,84.17,29409.0,59.3565,59.4271,59.3494,59.42,29409.0
2017-01-17 13:40:00,84.16,84.17,84.02,84.02,24665.0,59.4129,59.42,59.3141,59.3141,24665.0
2017-01-17 13:50:00,84.03,84.06,84.02,84.03,19605.0,59.3212,59.3423,59.3141,59.3212,19605.0
2017-01-17 14:00:00,84.04,84.12,84.02,84.11,28949.0,59.3282,59.3847,59.3141,59.3776,28949.0
2017-01-17 14:10:00,84.11,84.16,84.08,84.11,25581.0,59.3776,59.4129,59.3565,59.3776,25581.0
2017-01-17 14:20:00,84.1,84.1,83.92,83.99,47987.0,59.3706,59.3706,59.2435,59.2929,47987.0
2017-01-17 14:30:00,83.99,84.04,83.91,83.94,45269.0,59.2929,59.3282,59.2364,59.2576,45269.0
2017-01-17 14:40:00,83.95,84.08,83.92,83.97,25453.0,59.2647,59.3565,59.2435,59.2788,25453.0
2017-01-17 14:50:00,83.96,83.99,83.87,83.88,21760.0,59.2717,59.2929,59.2082,59.2153,21760.0
2017-01-17 15:00:00,83.89,83.94,83.81,83.9,34783.0,59.2223,59.2576,59.1659,59.2294,34783.0
2017-01-17 15:10:00,83.9,84.11,83.89,84.09,54888.0,59.2294,59.3776,59.2223,59.3635,54888.0
2017-01-17 15:20:00,84.08,84.13,84.03,84.07,50920.0,59.3565,59.3918,59.3212,59.3494,50920.0
2017-01-17 15:30:00,84.08,84.22,84.06,84.15,76708.0,59.3565,59.4553,59.3423,59.4059,76708.0
2017-01-17 15:40:00,84.15,84.2,84.11,84.17,104102.0,59.4059,59.4412,59.3776,59.42,104102.0
2017-01-17 15:50:00,84.17,84.28,84.14,84.2,255650.0,59.42,59.4977,59.3988,59.4412,255650.0
2017-01-18 09:30:00,84.21,84.21,83.8,84.04,125781.0,59.4482,59.4482,59.1588,59.3282,125781.0
2017-01-18 09:40:00,84.01,84.12,83.85,84.05,84829.0,59.307,59.3847,59.1941,59.3353,84829.0
2017-01-18 09:50:00,84.07,84.25,84.04,84.23,124267.0,59.3494,59.4765,59.3282,59.4624,124267.0
2017-01-18 10:00:00,84.24,84.4,84.16,84.34,122570.0,59.4694,59.5824,59.4129,59.54,122570.0
2017-01-18 10:10:00,84.34,84.37,84.25,84.25,78141.0,59.54,59.5612,59.4765,59.4765,78141.0
2017-01-18 10:20:00,84.25,84.3,84.18,84.25,56238.0,59.4765,59.5118,59.4271,59.4765,56238.0
2017-01-18 10:30:00,84.25,84.25,84.0,84.05,33446.0,59.4765,59.4765,59.3,59.3353,33446.0
2017-01-18 10:40:00,84.04,84.1,83.96,84.08,47941.0,59.3282,59.3706,59.2717,59.3565,47941.0
2017-01-18 10:50:00,84.07,84.2,84.01,84.18,44587.0,59.3494,59.4412,59.307,59.4271,44587.0
2017-01-18 11:00:00,84.18,84.23,84.11,84.12,28468.0,59.4271,59.4624,59.3776,59.3847,28468.0
2017-01-18 11:10:00,84.12,84.18,84.06,84.09,50318.0,59.3847,59.4271,59.3423,59.3635,50318.0
2017-01-18 11:20:00,84.08,84.22,84.04,84.21,59717.0,59.3565,59.4553,59.3282,59.4482,59717.0
2017-01-18 11:30:00,84.2,84.21,83.9,83.91,72028.0,59.4412,59.4482,59.2294,59.2364,72028.0
2017-01-18 11:40:00,83.92,84.01,83.91,83.96,27144.0,59.2435,59.307,59.2364,59.2717,27144.0
2017-01-18 11:50:00,83.95,84.01,83.78,83.83,51048.0,59.2647,59.307,59.1447,59.18,51048.0
2017-01-18 12:00:00,83.83,83.85,83.75,83.8,25379.0,59.18,59.1941,59.1235,59.1588,25379.0
2017-01-18 12:10:00,83.81,83.9,83.8,83.85,31071.0,59.1659,59.2294,59.1588,59.1941,31071.0
2017-01-18 12:20:00,83.85,83.88,83.82,83.85,26626.0,59.1941,59.2153,59.1729,59.1941,26626.0
2017-01-18 12:30:00,83.85,83.86,83.72,83.72,24573.0,59.1941,59.2012,59.1023,59.1023,24573.0
2017-01-18 12:40:00,83.72,83.77,83.64,83.73,32978.0,59.1023,59.1376,59.0458,59.1094,32978.0
2017-01-18 12:50:00,83.73,83.74,83.63,83.68,30957.0,59.1094,59.1164,59.0388,59.0741,30957.0
2017-01-18 13:00:00,83.68,83.7,83.63,83.69,38000.0,59.0741,59.0882,59.0388,59.0811,38000.0
2017-01-18 13:10:00,83.69,83.77,83.64,83.77,49516.0,59.0811,59.1376,59.0458,59.1376,49516.0
2017-01-18 13:20:00,83.77,83.78,83.68,83.72,27679.0,59.1376,59.1447,59.0741,59.1023,27679.0
2017-01-18 13:30:00,83.72,83.86,83.64,83.82,53806.0,59.1023,59.2012,59.0458,59.1729,53806.0
2017-01-18 13:40:00,83.83,83.98,83.82,83.94,68450.0,59.18,59.2859,59.1729,59.2576,68450.0
2017-01-18 13:50:00,83.92,83.97,83.85,83.91,68044.0,59.2435,59.2788,59.1941,59.2364,68044.0
2017-01-18 14:00:00,83.91,84.06,83.87,84.05,45023.0,59.2364,59.3423,59.2082,59.3353,45023.0
2017-01-18 14:10:00,84.04,84.07,83.96,84.02,106729.0,59.3282,59.3494,59.2717,59.3141,106729.0
2017-01-18 14:20:00,84.02,84.08,83.97,84.07,43825.0,59.3141,59.3565,59.2788,59.3494,43825.0
2017-01-18 14:30:00,84.07,84.09,84.03,84.06,29360.0,59.3494,59.3635,59.3212,59.3423,29360.0
2017-01-18 14:40:00,84.06,84.07,83.89,83.91,33088.0,59.3423,59.3494,59.2223,59.2364,33088.0
2017-01-18 14:50:00,83.92,84.01,83.92,83.98,41038.0,59.2435,59.307,59.2435,59.2859,41038.0
2017-01-18 15:00:00,83.98,84.01,83.94,83.95,33742.0,59.2859,59.307,59.2576,59.2647,33742.0
2017-01-18 15:10:00,83.96,84.01,83.94,83.99,39784.0,59.2717,59.307,59.2576,59.2929,39784.0
2017-01-18 15:20:00,83.99,84.02,83.92,83.97,54430.0,59.2929,59.3141,59.2435,59.2788,54430.0
2017-01-18 15:30:00,83.98,84.04,83.92,84.04,57534.0,59.2859,59.3282,59.2435,59.3282,57534.0
2017-01-18 15:40:00,84.03,84.06,83.99,84.03,64854.0,59.3212,59.3423,59.2929,59.3212,64854.0
2017-01-18 15:50:00,84.04,84.16,84.02,84.12,220681.0,59.3282,59.4129,59.3141,59.3847,220681.0
2017-01-19 09:30:00,84.08,84.09,83.73,83.74,130569.0,59.3565,59.3635,59.1094,59.1164,130569.0
2017-01-19 09:40:00,83.73,83.97,83.72,83.83,35494.0,59.1094,59.2788,59.1023,59.18,35494.0
2017-01-19 09:50:00,83.82,83.87,83.58,83.61,30719.0,59.1729,59.2082,59.0035,59.0247,30719.0
2017-01-19 10:00:00,83.58,84.0,83.56,83.93,59951.0,59.0035,59.3,58.9894,59.2506,59951.0
2017-01-19 10:10:00,83.93,83.98,83.74,83.79,45724.0,59.2506,59.2859,59.1164,59.1517,45724.0
2017-01-19 10:20:00,83.79,83.84,83.64,83.8,40770.0,59.1517,59.187,59.0458,59.1588,40770.0
2017-01-19 10:30:00,83.81,83.87,83.67,83.87,33528.0,59.1659,59.2082,59.067,59.2082,33528.0
2017-01-19 10:40:00,83.85,83.85,83.76,83.8,63807.0,59.1941,59.1941,59.1306,59.1588,63807.0
2017-01-19 10:50:00,83.79,83.82,83.76,83.79,77252.0,59.1517,59.1729,59.1306,59.1517,77252.0
2017-01-19 11:00:00,83.79,83.79,83.6,83.62,62362.0,59.1517,59.1517,59.0176,59.0317,62362.0
2017-01-19 11:10:00,83.63,83.8,83.6,83.78,48504.0,59.0388,59.1588,59.0176,59.1447,48504.0
2017-01-19 11:20:00,83.76,84.0,83.76,83.94,95703.0,59.1306,59.3,59.1306,59.2576,95703.0
2017-01-19 11:30:00,83.95,84.01,83.9,83.93,104698.0,59.2647,59.307,59.2294,59.2506,104698.0
2017-01-19 11:40:00,83.93,83.99,83.91,83.97,27070.0,59.2506,59.2929,59.2364,59.2788,27070.0
2017-01-19 11:50:00,83.94,83.96,83.89,83.93,20239.0,59.2576,59.2717,59.2223,59.2506,20239.0
2017-01-19 12:00:00,83.93,83.94,83.89,83.91,18490.0,59.2506,59.2576,59.2223,59.2364,18490.0
2017-01-19 12:10:00,83.91,83.93,83.87,83.91,14199.0,59.2364,59.2506,59.2082,59.2364,14199.0
2017-01-19 12:20:00,83.92,83.92,83.83,83.89,15827.0,59.2435,59.2435,59.18,59.2223,15827.0
2017-01-19 12:30:00,83.89,83.9,83.83,83.86,26888.0,59.2223,59.2294,59.18,59.2012,26888.0
2017-01-19 12:40:00,83.87,83.87,83.77,83.81,17112.0,59.2082,59.2082,59.1376,59.1659,17112.0
2017-01-19 12:50:00,83.79,83.9,83.64,83.86,65253.0,59.1517,59.2294,59.0458,59.2012,65253.0
2017-01-19 13:00:00,83.86,83.86,83.74,83.78,26104.0,59.2012,59.2012,59.1164,59.1447,26104.0
2017-01-19 13:10:00,83.79,83.83,83.6,83.62,40774.0,59.1517,59.18,59.0176,59.0317,40774.0
2017-01-19 13:20:00,83.63,83.66,83.56,83.57,22595.0,59.0388,59.06,58.9894,58.9964,22595.0
2017-01-19 13:30:00,83.58,83.7,83.57,83.67,34328.0,59.0035,59.0882,58.9964,59.067,34328.0
2017-01-19 13:40:00,83.68,83.83,83.66,83.75,86621.0,59.0741,59.18,59.06,59.1235,86621.0
2017-01-19 13:50:00,83.76,83.79,83.71,83.78,32423.0,59.1306,59.1517,59.0953,59.1447,32423.0
2017-01-19 14:00:00,83.78,83.78,83.56,83.61,31930.0,59.1447,59.1447,58.9894,59.0247,31930.0
2017-01-19 14:10:00,83.61,83.62,83.5,83.51,39097.0,59.0247,59.0317,58.947,58.9541,39097.0
2017-01-19 14:20:00,83.51,83.63,83.46,83.59,38976.0,58.9541,59.0388,58.9188,59.0105,38976.0
2017-01-19 14:30:00,83.59,83.61,83.51,83.55,27080.0,59.0105,59.0247,58.9541,58.9823,27080.0
2017-01-19 14:40:00,83.54,83.65,83.51,83.51,43508.0,58.9752,59.0529,58.9541,58.9541,43508.0
2017-01-19 14:50:00,83.52,83.55,83.47,83.51,28398.0,58.9611,58.9823,58.9258,58.9541,28398.0
2017-01-19 15:00:00,83.51,83.55,83.46,83.5,62497.0,58.9541,58.9823,58.9188,58.947,62497.0
2017-01-19 15:10:00,83.5,83.55,83.46,83.5,51787.0,58.947,58.9823,58.9188,58.947,51787.0
2017-01-19 15:20:00,83.49,83.56,83.48,83.51,42499.0,58.9399,58.9894,58.9329,58.9541,42499.0
2017-01-19 15:30:00,83.52,83.56,83.44,83.53,81328.0,58.9611,58.9894,58.9047,58.9682,81328.0
2017-01-19 15:40:00,83.53,83.53,83.34,83.46,107927.0,58.9682,58.9682,58.8341,58.9188,107927.0
2017-01-19 15:50:00,83.45,83.58,83.43,83.49,172716.0,58.9117,59.0035,58.8976,58.9399,172716.0
2017-01-20 09:30:00,84.04,84.48,83.61,84.41,505764.0,59.3282,59.6388,59.0247,59.5894,505764.0
2017-01-20 09:40:00,84.4,84.41,83.89,84.24,161621.0,59.5824,59.5894,59.2223,59.4694,161621.0
2017-01-20 09:50:00,84.25,84.38,84.08,84.35,131075.0,59.4765,59.5682,59.3565,59.5471,131075.0
2017-01-20 10:00:00,84.35,84.36,84.18,84.25,56003.0,59.5471,59.5541,59.4271,59.4765,56003.0
2017-01-20 10:10:00,84.23,84.25,83.87,83.99,58814.0,59.4624,59.4765,59.2082,59.2929,58814.0
2017-01-20 10:20:00,83.98,83.98,83.7,83.79,46379.0,59.2859,59.2859,59.0882,59.1517,46379.0
2017-01-20 10:30:00,83.79,83.89,83.75,83.81,37113.0,59.1517,59.2223,59.1235,59.1659,37113.0
2017-01-20 10:40:00,83.8,83.84,81.21,82.04,1407482.0,59.1588,59.187,57.3304,57.9163,1407482.0
2017-01-20 10:50:00,82.04,82.5,81.5,81.95,745275.0,57.9163,58.2411,57.5351,57.8528,745275.0
2017-01-20 11:00:00,81.95,82.34,81.62,81.87,619329.0,57.8528,58.1281,57.6198,57.7963,619329.0
2017-01-20 11:10:00,81.87,82.11,81.85,82.04,568437.0,57.7963,57.9657,57.7822,57.9163,568437.0
2017-01-20 11:20:00,82.03,82.29,81.95,82.02,201754.0,57.9093,58.0928,57.8528,57.9022,201754.0
2017-01-20 11:30:00,82.01,82.02,81.01,81.28,565356.0,57.8951,57.9022,57.1892,57.3798,565356.0
2017-01-20 11:40:00,81.31,81.9,81.23,81.83,149558.0,57.401,57.8175,57.3445,57.7681,149558.0
2017-01-20 11:50:00,81.81,81.84,81.51,81.81,134860.0,57.7539,57.7751,57.5422,57.7539,134860.0
2017-01-20 12:00:00,81.81,81.82,81.34,81.34,206881.0,57.7539,57.761,57.4222,57.4222,206881.0
2017-01-20 12:10:00,81.33,81.55,81.3,81.48,145639.0,57.4151,57.5704,57.3939,57.521,145639.0
2017-01-20 12:20:00,81.48,81.71,81.47,81.56,112797.0,57.521,57.6834,57.5139,57.5775,112797.0
2017-01-20 12:30:00,81.56,81.61,81.36,81.41,106883.0,57.5775,57.6128,57.4363,57.4716,106883.0
2017-01-20 12:40:00,81.42,81.5,81.36,81.45,89769.0,57.4786,57.5351,57.4363,57.4998,89769.0
2017-01-20 12:50:00,81.44,81.65,81.34,81.65,105051.0,57.4927,57.641,57.4222,57.641,105051.0
2017-01-20 13:00:00,81.65,81.71,81.6,81.7,70813.0,57.641,57.6834,57.6057,57.6763,70813.0
2017-01-20 13:10:00,81.71,81.75,81.31,81.38,118632.0,57.6834,57.7116,57.401,57.4504,118632.0
2017-01-20 13:20:00,81.38,81.47,81.31,81.34,71211.0,57.4504,57.5139,57.401,57.4222,71211.0
2017-01-20 13:30:00,81.34,81.38,81.18,81.32,77947.0,57.4222,57.4504,57.3092,57.408,77947.0
2017-01-20 13:40:00,81.31,81.52,81.31,81.42,105972.0,57.401,57.5492,57.401,57.4786,105972.0
2017-01-20 13:50:00,81.41,81.56,81.33,81.47,92257.0,57.4716,57.5775,57.4151,57.5139,92257.0
2017-01-20 14:00:00,81.48,81.51,81.35,81.38,90099.0,57.521,57.5422,57.4292,57.4504,90099.0
2017-01-20 14:10:00,81.38,81.44,81.21,81.27,77218.0,57.4504,57.4927,57.3304,57.3727,77218.0
2017-01-20 14:20:00,81.27,81.28,81.08,81.09,82478.0,57.3727,57.3798,57.2386,57.2457,82478.0
2017-01-20 14:30:00,81.08,81.24,81.07,81.19,140390.0,57.2386,57.3516,57.2315,57.3163,140390.0
2017-01-20 14:40:00,81.18,81.42,81.17,81.29,129503.0,57.3092,57.4786,57.3021,57.3869,129503.0
2017-01-20 14:50:00,81.29,81.34,81.15,81.17,79275.0,57.3869,57.4222,57.288,57.3021,79275.0
2017-01-20 15:00:00,81.15,81.4,81.13,81.38,696521.0,57.288,57.4645,57.2739,57.4504,696521.0
2017-01-20 15:10:00,81.39,81.48,81.33,81.48,116982.0,57.4574,57.521,57.4151,57.521,116982.0
2017-01-20 15:20:00,81.48,81.7,81.34,81.34,214762.0,57.521,57.6763,57.4222,57.4222,214762.0
2017-01-20 15:30:00,81.33,81.38,81.24,81.33,207883.0,57.4151,57.4504,57.3516,57.4151,207883.0
2017-01-20 15:40:00,81.32,81.4,81.23,81.4,309112.0,57.408,57.4645,57.3445,57.4645,309112.0
2017-01-20 15:50:00,81.42,81.72,81.36,81.72,918632.0,57.4786,57.6904,57.4363,57.6904,918632.0
2017-01-23 09:30:00,81.4,82.26,81.4,82.06,165433.0,57.4645,58.0716,57.4645,57.9304,165433.0
2017-01-23 09:40:00,82.06,82.28,82.04,82.28,112199.0,57.9304,58.0857,57.9163,58.0857,112199.0
2017-01-23 09:50:00,82.29,82.49,82.11,82.3,137328.0,58.0928,58.234,57.9657,58.0999,137328.0
2017-01-23 10:00:00,82.33,82.34,81.97,82.0,113372.0,58.121,58.1281,57.8669,57.8881,113372.0
2017-01-23 10:10:00,82.0,82.09,81.86,81.89,116227.0,57.8881,57.9516,57.7892,57.8104,116227.0
2017-01-23 10:20:00,81.9,82.07,81.81,81.89,93112.0,57.8175,57.9375,57.7539,57.8104,93112.0
2017-01-23 10:30:00,81.88,81.98,81.85,81.95,82749.0,57.8034,57.874,57.7822,57.8528,82749.0
2017-01-23 10:40:00,81.95,81.97,81.67,81.83,98506.0,57.8528,57.8669,57.6551,57.7681,98506.0
2017-01-23 10:50:00,81.81,81.82,81.65,81.78,60108.0,57.7539,57.761,57.641,57.7328,60108.0
2017-01-23 11:00:00,81.79,81.94,81.78,81.88,87945.0,57.7398,57.8457,57.7328,57.8034,87945.0
2017-01-23 11:10:00,81.89,81.98,81.77,81.8,129124.0,57.8104,57.874,57.7257,57.7469,129124.0
2017-01-23 11:20:00,81.82,81.88,81.77,81.77,115703.0,57.761,57.8034,57.7257,57.7257,115703.0
2017-01-23 11:30:00,81.79,81.86,81.74,81.75,81142.0,57.7398,57.7892,57.7045,57.7116,81142.0
2017-01-23 11:40:00,81.74,81.74,81.38,81.38,100802.0,57.7045,57.7045,57.4504,57.4504,100802.0
2017-01-23 11:50:00,81.4,81.63,81.39,81.62,42692.0,57.4645,57.6269,57.4574,57.6198,42692.0
2017-01-23 12:00:00,81.63,81.76,81.63,81.73,46162.0,57.6269,57.7187,57.6269,57.6975,46162.0
2017-01-23 12:10:00,81.75,81.82,81.66,81.8,44163.0,57.7116,57.761,57.6481,57.7469,44163.0
2017-01-23 12:20:00,81.81,81.88,81.78,81.79,48174.0,57.7539,57.8034,57.7328,57.7398,48174.0
2017-01-23 12:30:00,81.8,81.84,81.73,81.73,35477.0,57.7469,57.7751,57.6975,57.6975,35477.0
2017-01-23 12:40:00,81.73,81.77,81.7,81.71,27437.0,57.6975,57.7257,57.6763,57.6834,27437.0
2017-01-23 12:50:00,81.71,81.72,81.62,81.67,27116.0,57.6834,57.6904,57.6198,57.6551,27116.0
2017-01-23 13:00:00,81.67,81.72,81.64,81.71,28110.0,57.6551,57.6904,57.6339,57.6834,28110.0
2017-01-23 13:10:00,81.7,81.71,81.56,81.67,84227.0,57.6763,57.6834,57.5775,57.6551,84227.0
2017-01-23 13:20:00,81.67,81.74,81.58,81.58,21728.0,57.6551,57.7045,57.5916,57.5916,21728.0
2017-01-23 13:30:00,81.58,81.75,81.56,81.75,50269.0,57.5916,57.7116,57.5775,57.7116,50269.0
2017-01-23 13:40:00,81.75,81.75,81.57,81.57,28915.0,57.7116,57.7116,57.5845,57.5845,28915.0
2017-01-23 13:50:00,81.58,81.58,81.44,81.53,53547.0,57.5916,57.5916,57.4927,57.5563,53547.0
2017-01-23 14:00:00,81.52,81.53,81.35,81.45,65411.0,57.5492,57.5563,57.4292,57.4998,65411.0
2017-01-23 14:10:00,81.44,81.48,81.4,81.45,27622.0,57.4927,57.521,57.4645,57.4998,27622.0
2017-01-23 14:20:00,81.45,81.53,81.44,81.46,55111.0,57.4998,57.5563,57.4927,57.5069,55111.0
2017-01-23 14:30:00,81.47,81.5,81.42,81.44,42062.0,57.5139,57.5351,57.4786,57.4927,42062.0
2017-01-23 14:40:00,81.44,81.48,81.34,81.45,32468.0,57.4927,57.521,57.4222,57.4998,32468.0
2017-01-23 14:50:00,81.43,81.46,81.39,81.45,30566.0,57.4857,57.5069,57.4574,57.4998,30566.0
2017-01-23 15:00:00,81.45,81.51,81.44,81.44,60355.0,57.4998,57.5422,57.4927,57.4927,60355.0
2017-01-23 15:10:00,81.44,81.5,81.43,81.48,40769.0,57.4927,57.5351,57.4857,57.521,40769.0
2017-01-23 15:20:00,81.48,81.6,81.48,81.55,58999.0,57.521,57.6057,57.521,57.5704,58999.0
2017-01-23 15:30:00,81.55,81.58,81.49,81.54,134263.0,57.5704,57.5916,57.528,57.5633,134263.0
2017-01-23 15:40:00,81.53,81.58,81.46,81.57,155283.0,57.5563,57.5916,57.5069,57.5845,155283.0
2017-01-23 15:50:00,81.56,81.58,81.52,81.56,345025.0,57.5775,57.5916,57.5492,57.5775,345025.0
2017-01-24 09:30:00,81.72,81.81,81.4,81.5,86757.0,57.6904,57.7539,57.4645,57.5351,86757.0
2017-01-24 09:40:00,81.48,81.65,81.42,81.5,49509.0,57.521,57.641,57.4786,57.5351,49509.0
2017-01-24 09:50:00,81.47,81.64,81.44,81.59,40594.0,57.5139,57.6339,57.4927,57.5986,40594.0
2017-01-24 10:00:00,81.59,81.59,81.28,81.28,47093.0,57.5986,57.5986,57.3798,57.3798,47093.0
2017-01-24 10:10:00,81.29,81.34,81.21,81.31,54269.0,57.3869,57.4222,57.3304,57.401,54269.0
2017-01-24 10:20:00,81.29,81.39,81.25,81.31,30422.0,57.3869,57.4574,57.3586,57.401,30422.0
2017-01-24 10:30:00,81.3,81.33,81.24,81.28,46437.0,57.3939,57.4151,57.3516,57.3798,46437.0
2017-01-24 10:40:00,81.29,81.31,81.12,81.16,47675.0,57.3869,57.401,57.2668,57.2951,47675.0
2017-01-24 10:50:00,81.16,81.29,81.11,81.19,52877.0,57.2951,57.3869,57.2598,57.3163,52877.0
2017-01-24 11:00:00,81.2,81.22,80.88,80.98,158729.0,57.3233,57.3374,57.0974,57.168,158729.0
2017-01-24 11:10:00,81.0,81.01,80.91,80.92,103129.0,57.1821,57.1892,57.1186,57.1257,103129.0
2017-01-24 11:20:00,80.93,80.93,80.75,80.84,77522.0,57.1327,57.1327,57.0056,57.0692,77522.0
2017-01-24 11:30:00,80.86,80.97,80.82,80.88,61836.0,57.0833,57.1609,57.0551,57.0974,61836.0
2017-01-24 11:40:00,80.88,80.94,80.85,80.87,36408.0,57.0974,57.1398,57.0762,57.0904,36408.0
2017-01-24 11:50:00,80.87,80.89,80.68,80.79,113370.0,57.0904,57.1045,56.9562,57.0339,113370.0
2017-01-24 12:00:00,80.79,80.83,80.68,80.8,81089.0,57.0339,57.0621,56.9562,57.0409,81089.0
2017-01-24 12:10:00,80.8,80.86,80.75,80.77,68587.0,57.0409,57.0833,57.0056,57.0198,68587.0
2017-01-24 12:20:00,80.78,80.78,80.64,80.73,90602.0,57.0268,57.0268,56.928,56.9915,90602.0
2017-01-24 12:30:00,80.73,80.78,80.67,80.69,47064.0,56.9915,57.0268,56.9492,56.9633,47064.0
2017-01-24 12:40:00,80.69,80.71,80.62,80.68,135430.0,56.9633,56.9774,56.9139,56.9562,135430.0
2017-01-24 12:50:00,80.68,80.72,80.62,80.65,70973.0,56.9562,56.9845,56.9139,56.935,70973.0
2017-01-24 13:00:00,80.65,80.88,80.64,80.83,214796.0,56.935,57.0974,56.928,57.0621,214796.0
2017-01-24 13:10:00,80.84,81.09,80.81,81.08,165794.0,57.0692,57.2457,57.048,57.2386,165794.0
2017-01-24 13:20:00,81.09,81.17,81.05,81.14,43677.0,57.2457,57.3021,57.2174,57.281,43677.0
2017-01-24 13:30:00,81.15,81.3,81.14,81.28,49018.0,57.288,57.3939,57.281,57.3798,49018.0
2017-01-24 13:40:00,81.28,81.42,81.28,81.38,31762.0,57.3798,57.4786,57.3798,57.4504,31762.0
2017-01-24 13:50:00,81.42,81.42,81.28,81.33,39756.0,57.4786,57.4786,57.3798,57.4151,39756.0
2017-01-24 14:00:00,81.34,81.41,81.29,81.34,49944.0,57.4222,57.4716,57.3869,57.4222,49944.0
2017-01-24 14:10:00,81.34,81.4,81.29,81.38,52546.0,57.4222,57.4645,57.3869,57.4504,52546.0
2017-01-24 14:20:00,81.39,81.48,81.38,81.41,143583.0,57.4574,57.521,57.4504,57.4716,143583.0
2017-01-24 14:30:00,81.41,81.45,81.38,81.42,38484.0,57.4716,57.4998,57.4504,57.4786,38484.0
2017-01-24 14:40:00,81.43,81.44,81.32,81.34,70784.0,57.4857,57.4927,57.408,57.4222,70784.0
2017-01-24 14:50:00,81.34,81.42,81.32,81.34,52546.0,57.4222,57.4786,57.408,57.4222,52546.0
2017-01-24 15:00:00,81.34,81.38,81.28,81.29,64824.0,57.4222,57.4504,57.3798,57.3869,64824.0
2017-01-24 15:10:00,81.3,81.31,81.24,81.25,76881.0,57.3939,57.401,57.3516,57.3586,76881.0
2017-01-24 15:20:00,81.25,81.38,81.25,81.31,165063.0,57.3586,57.4504,57.3586,57.401,165063.0
2017-01-24 15:30:00,81.31,81.32,81.17,81.17,124340.0,57.401,57.408,57.3021,57.3021,124340.0
2017-01-24 15:40:00,81.18,81.22,81.09,81.1,142847.0,57.3092,57.3374,57.2457,57.2527,142847.0
2017-01-24 15:50:00,81.11,81.28,81.11,81.23,489249.0,57.2598,57.3798,57.2598,57.3445,489249.0
2017-01-25 09:30:00,81.42,81.73,81.33,81.61,83768.0,57.4786,57.6975,57.4151,57.6128,83768.0
2017-01-25 09:40:00,81.59,81.73,81.56,81.72,54952.0,57.5986,57.6975,57.5775,57.6904,54952.0
2017-01-25 09:50:00,81.72,81.72,81.41,81.5,44178.0,57.6904,57.6904,57.4716,57.5351,44178.0
2017-01-25 10:00:00,81.49,81.84,81.49,81.84,62971.0,57.528,57.7751,57.528,57.7751,62971.0
2017-01-25 10:10:00,81.83,82.01,81.8,81.99,74911.0,57.7681,57.8951,57.7469,57.881,74911.0
2017-01-25 10:20:00,81.98,82.12,81.89,82.05,154536.0,57.874,57.9728,57.8104,57.9234,154536.0
2017-01-25 10:30:00,82.05,82.12,82.0,82.12,74164.0,57.9234,57.9728,57.8881,57.9728,74164.0
2017-01-25 10:40:00,82.11,82.13,82.02,82.04,109014.0,57.9657,57.9799,57.9022,57.9163,109014.0
2017-01-25 10:50:00,82.05,82.09,81.97,82.01,92304.0,57.9234,57.9516,57.8669,57.8951,92304.0
2017-01-25 11:00:00,82.01,82.19,81.98,82.12,180835.0,57.8951,58.0222,57.874,57.9728,180835.0
2017-01-25 11:10:00,82.11,82.19,82.07,82.12,74242.0,57.9657,58.0222,57.9375,57.9728,74242.0
2017-01-25 11:20:00,82.12,82.16,82.02,82.08,58184.0,57.9728,58.001,57.9022,57.9446,58184.0
2017-01-25 11:30:00,82.09,82.1,81.9,81.9,73728.0,57.9516,57.9587,57.8175,57.8175,73728.0
2017-01-25 11:40:00,81.91,81.95,81.79,81.9,91095.0,57.8245,57.8528,57.7398,57.8175,91095.0
2017-01-25 11:50:00,81.9,81.98,81.87,81.97,90537.0,57.8175,57.874,57.7963,57.8669,90537.0
2017-01-25 12:00:00,81.95,82.01,81.89,81.9,67516.0,57.8528,57.8951,57.8104,57.8175,67516.0
2017-01-25 12:10:00,81.9,81.9,81.76,81.8,45941.0,57.8175,57.8175,57.7187,57.7469,45941.0
2017-01-25 12:20:00,81.79,81.82,81.75,81.82,47817.0,57.7398,57.761,57.7116,57.761,47817.0
2017-01-25 12:30:00,81.83,81.85,81.77,81.78,33585.0,57.7681,57.7822,57.7257,57.7328,33585.0
2017-01-25 12:40:00,81.78,81.79,81.61,81.67,35593.0,57.7328,57.7398,57.6128,57.6551,35593.0
2017-01-25 12:50:00,81.66,81.96,81.66,81.95,124460.0,57.6481,57.8598,57.6481,57.8528,124460.0
2017-01-25 13:00:00,81.95,82.11,81.89,82.11,138456.0,57.8528,57.9657,57.8104,57.9657,138456.0
2017-01-25 13:10:00,82.11,82.15,82.04,82.06,335523.0,57.9657,57.994,57.9163,57.9304,335523.0
2017-01-25 13:20:00,82.06,82.18,81.98,82.0,50041.0,57.9304,58.0152,57.874,57.8881,50041.0
2017-01-25 13:30:00,82.0,82.15,81.99,82.15,64834.0,57.8881,57.994,57.881,57.994,64834.0
2017-01-25 13:40:00,82.14,82.19,82.11,82.12,47731.0,57.9869,58.0222,57.9657,57.9728,47731.0
2017-01-25 13:50:00,82.13,82.22,82.06,82.2,531931.0,57.9799,58.0434,57.9304,58.0293,531931.0
2017-01-25 14:00:00,82.2,82.29,82.19,82.28,60045.0,58.0293,58.0928,58.0222,58.0857,60045.0
2017-01-25 14:10:00,82.28,82.32,82.23,82.28,67904.0,58.0857,58.114,58.0504,58.0857,67904.0
2017-01-25 14:20:00,82.27,82.28,82.09,82.09,68388.0,58.0787,58.0857,57.9516,57.9516,68388.0
2017-01-25 14:30:00,82.1,82.22,82.1,82.13,59091.0,57.9587,58.0434,57.9587,57.9799,59091.0
2017-01-25 14:40:00,82.13,82.15,82.08,82.08,77533.0,57.9799,57.994,57.9446,57.9446,77533.0
2017-01-25 14:50:00,82.09,82.09,81.96,82.0,86134.0,57.9516,57.9516,57.8598,57.8881,86134.0
2017-01-25 15:00:00,81.98,82.03,81.9,81.95,149781.0,57.874,57.9093,57.8175,57.8528,149781.0
2017-01-25 15:10:00,81.95,82.01,81.94,81.97,81640.0,57.8528,57.8951,57.8457,57.8669,81640.0
2017-01-25 15:20:00,81.98,82.02,81.98,82.01,166745.0,57.874,57.9022,57.874,57.8951,166745.0
2017-01-25 15:30:00,82.01,82.05,81.98,82.05,261062.0,57.8951,57.9234,57.874,57.9234,261062.0
2017-01-25 15:40:00,82.05,82.06,81.99,82.02,153928.0,57.9234,57.9304,57.881,57.9022,153928.0
2017-01-25 15:50:00,82.03,82.06,81.99,82.03,351707.0,57.9093,57.9304,57.881,57.9093,351707.0
2017-01-26 09:30:00,81.87,82.26,81.81,81.85,121547.0,57.7963,58.0716,57.7539,57.7822,121547.0
2017-01-26 09:40:00,81.84,82.07,81.71,82.03,103015.0,57.7751,57.9375,57.6834,57.9093,103015.0
2017-01-26 09:50:00,82.03,82.06,81.88,81.93,84817.0,57.9093,57.9304,57.8034,57.8387,84817.0
2017-01-26 10:00:00,81.93,81.95,81.86,81.9,51998.0,57.8387,57.8528,57.7892,57.8175,51998.0
2017-01-26 10:10:00,81.9,82.08,81.89,81.98,54834.0,57.8175,57.9446,57.8104,57.874,54834.0
2017-01-26 10:20:00,81.97,82.01,81.83,81.85,36029.0,57.8669,57.8951,57.7681,57.7822,36029.0
2017-01-26 10:30:00,81.84,81.85,81.62,81.8,49304.0,57.7751,57.7822,57.6198,57.7469,49304.0
2017-01-26 10:40:00,81.79,81.79,81.64,81.72,36310.0,57.7398,57.7398,57.6339,57.6904,36310.0
2017-01-26 10:50:00,81.72,81.8,81.67,81.79,52214.0,57.6904,57.7469,57.6551,57.7398,52214.0
2017-01-26 11:00:00,81.83,81.85,81.73,81.84,62319.0,57.7681,57.7822,57.6975,57.7751,62319.0
2017-01-26 11:10:00,81.83,81.86,81.8,81.84,30254.0,57.7681,57.7892,57.7469,57.7751,30254.0
2017-01-26 11:20:00,81.84,81.89,81.78,81.86,38997.0,57.7751,57.8104,57.7328,57.7892,38997.0
2017-01-26 11:30:00,81.86,81.93,81.8,81.82,32146.0,57.7892,57.8387,57.7469,57.761,32146.0
2017-01-26 11:40:00,81.82,81.86,81.79,81.83,29670.0,57.761,57.7892,57.7398,57.7681,29670.0
2017-01-26 11:50:00,81.82,81.82,81.68,81.7,60244.0,57.761,57.761,57.6622,57.6763,60244.0
2017-01-26 12:00:00,81.69,81.7,81.58,81.59,80523.0,57.6692,57.6763,57.5916,57.5986,80523.0
2017-01-26 12:10:00,81.59,81.65,81.58,81.63,32784.0,57.5986,57.641,57.5916,57.6269,32784.0
2017-01-26 12:20:00,81.63,81.65,81.6,81.6,25600.0,57.6269,57.641,57.6057,57.6057,25600.0
2017-01-26 12:30:00,81.59,81.59,81.39,81.41,44085.0,57.5986,57.5986,57.4574,57.4716,44085.0
2017-01-26 12:40:00,81.41,81.72,81.4,81.72,32749.0,57.4716,57.6904,57.4645,57.6904,32749.0
2017-01-26 12:50:00,81.72,81.72,81.61,81.62,19625.0,57.6904,57.6904,57.6128,57.6198,19625.0
2017-01-26 13:00:00,81.64,81.74,81.59,81.67,33075.0,57.6339,57.7045,57.5986,57.6551,33075.0
2017-01-26 13:10:00,81.67,81.68,81.54,81.61,28861.0,57.6551,57.6622,57.5633,57.6128,28861.0
2017-01-26 13:20:00,81.6,81.8,81.56,81.72,40388.0,57.6057,57.7469,57.5775,57.6904,40388.0
2017-01-26 13:30:00,81.72,81.94,81.7,81.73,156624.0,57.6904,57.8457,57.6763,57.6975,156624.0
2017-01-26 13:40:00,81.74,81.82,81.72,81.73,18732.0,57.7045,57.761,57.6904,57.6975,18732.0
2017-01-26 13:50:00,81.73,81.8,81.72,81.74,27105.0,57.6975,57.7469,57.6904,57.7045,27105.0
2017-01-26 14:00:00,81.75,81.76,81.56,81.6,52173.0,57.7116,57.7187,57.5775,57.6057,52173.0
2017-01-26 14:10:00,81.6,81.67,81.56,81.61,36458.0,57.6057,57.6551,57.5775,57.6128,36458.0
2017-01-26 14:20:00,81.6,81.63,81.53,81.61,37275.0,57.6057,57.6269,57.5563,57.6128,37275.0
2017-01-26 14:30:00,81.6,81.61,81.54,81.55,27748.0,57.6057,57.6128,57.5633,57.5704,27748.0
2017-01-26 14:40:00,81.55,81.58,81.42,81.45,38426.0,57.5704,57.5916,57.4786,57.4998,38426.0
2017-01-26 14:50:00,81.46,81.54,81.43,81.43,25299.0,57.5069,57.5633,57.4857,57.4857,25299.0
2017-01-26 15:00:00,81.44,81.55,81.44,81.47,28110.0,57.4927,57.5704,57.4927,57.5139,28110.0
2017-01-26 15:10:00,81.47,81.48,81.39,81.4,34992.0,57.5139,57.521,57.4574,57.4645,34992.0
2017-01-26 15:20:00,81.39,81.41,81.31,81.36,40147.0,57.4574,57.4716,57.401,57.4363,40147.0
2017-01-26 15:30:00,81.36,81.48,81.33,81.41,57562.0,57.4363,57.521,57.4151,57.4716,57562.0
2017-01-26 15:40:00,81.41,81.42,81.28,81.28,83412.0,57.4716,57.4786,57.3798,57.3798,83412.0
2017-01-26 15:50:00,81.29,81.32,81.22,81.26,214602.0,57.3869,57.408,57.3374,57.3657,214602.0
2017-01-27 09:30:00,81.5,81.6,81.04,81.26,114119.0,57.5351,57.6057,57.2104,57.3657,114119.0
2017-01-27 09:40:00,81.21,81.49,81.21,81.31,37016.0,57.3304,57.528,57.3304,57.401,37016.0
2017-01-27 09:50:00,81.32,81.54,81.32,81.51,61147.0,57.408,57.5633,57.408,57.5422,61147.0
2017-01-27 10:00:00,81.51,81.56,81.26,81.3,64141.0,57.5422,57.5775,57.3657,57.3939,64141.0
2017-01-27 10:10:00,81.31,81.33,81.14,81.24,30175.0,57.401,57.4151,57.281,57.3516,30175.0
2017-01-27 10:20:00,81.25,81.27,81.18,81.24,57612.0,57.3586,57.3727,57.3092,57.3516,57612.0
2017-01-27 10:30:00,81.24,81.39,81.23,81.38,35938.0,57.3516,57.4574,57.3445,57.4504,35938.0
2017-01-27 10:40:00,81.39,81.43,81.31,81.31,193972.0,57.4574,57.4857,57.401,57.401,193972.0
2017-01-27 10:50:00,81.31,81.32,81.19,81.25,66489.0,57.401,57.408,57.3163,57.3586,66489.0
2017-01-27 11:00:00,81.26,81.44,81.22,81.42,104570.0,57.3657,57.4927,57.3374,57.4786,104570.0
2017-01-27 11:10:00,81.4,81.46,81.36,81.36,45949.0,57.4645,57.5069,57.4363,57.4363,45949.0
2017-01-27 11:20:00,81.36,81.36,81.12,81.12,60144.0,57.4363,57.4363,57.2668,57.2668,60144.0
2017-01-27 11:30:00,81.1,81.2,81.09,81.16,97400.0,57.2527,57.3233,57.2457,57.2951,97400.0
2017-01-27 11:40:00,81.15,81.17,80.87,80.88,75314.0,57.288,57.3021,57.0904,57.0974,75314.0
2017-01-27 11:50:00,80.86,80.98,80.74,80.98,36275.0,57.0833,57.168,56.9986,57.168,36275.0
2017-01-27 12:00:00,80.98,81.01,80.91,80.91,21041.0,57.168,57.1892,57.1186,57.1186,21041.0
2017-01-27 12:10:00,80.89,81.0,80.88,80.98,124451.0,57.1045,57.1821,57.0974,57.168,124451.0
2017-01-27 12:20:00,80.98,81.02,80.9,80.99,93547.0,57.168,57.1962,57.1115,57.1751,93547.0
2017-01-27 12:30:00,80.99,81.06,80.9,81.02,55017.0,57.1751,57.2245,57.1115,57.1962,55017.0
2017-01-27 12:40:00,81.03,81.03,80.95,81.0,58113.0,57.2033,57.2033,57.1468,57.1821,58113.0
2017-01-27 12:50:00,81.0,81.03,80.97,81.01,310772.0,57.1821,57.2033,57.1609,57.1892,310772.0
2017-01-27 13:00:00,81.01,81.11,80.97,81.0,45697.0,57.1892,57.2598,57.1609,57.1821,45697.0
2017-01-27 13:10:00,81.0,81.07,80.94,81.02,35710.0,57.1821,57.2315,57.1398,57.1962,35710.0
2017-01-27 13:20:00,81.02,81.02,80.89,80.92,27331.0,57.1962,57.1962,57.1045,57.1257,27331.0
2017-01-27 13:30:00,80.93,81.03,80.89,80.99,23868.0,57.1327,57.2033,57.1045,57.1751,23868.0
2017-01-27 13:40:00,80.97,81.07,80.95,81.07,28392.0,57.1609,57.2315,57.1468,57.2315,28392.0
2017-01-27 13:50:00,81.06,81.16,81.03,81.15,23170.0,57.2245,57.2951,57.2033,57.288,23170.0
2017-01-27 14:00:00,81.14,81.15,81.09,81.12,29362.0,57.281,57.288,57.2457,57.2668,29362.0
2017-01-27 14:10:00,81.12,81.12,81.05,81.09,31332.0,57.2668,57.2668,57.2174,57.2457,31332.0
2017-01-27 14:20:00,81.07,82.28,81.02,81.99,462810.0,57.2315,58.0857,57.1962,57.881,462810.0
2017-01-27 14:30:00,81.96,82.04,81.64,81.83,303527.0,57.8598,57.9163,57.6339,57.7681,303527.0
2017-01-27 14:40:00,81.83,81.83,81.55,81.66,63525.0,57.7681,57.7681,57.5704,57.6481,63525.0
2017-01-27 14:50:00,81.66,81.78,81.52,81.6,98170.0,57.6481,57.7328,57.5492,57.6057,98170.0
2017-01-27 15:00:00,81.6,81.67,81.56,81.67,63050.0,57.6057,57.6551,57.5775,57.6551,63050.0
2017-01-27 15:10:00,81.67,81.7,81.61,81.61,66790.0,57.6551,57.6763,57.6128,57.6128,66790.0
2017-01-27 15:20:00,81.62,81.64,81.58,81.6,79267.0,57.6198,57.6339,57.5916,57.6057,79267.0
2017-01-27 15:30:00,81.59,81.6,81.45,81.52,123227.0,57.5986,57.6057,57.4998,57.5492,123227.0
2017-01-27 15:40:00,81.52,81.54,81.47,81.53,113545.0,57.5492,57.5633,57.5139,57.5563,113545.0
2017-01-27 15:50:00,81.55,81.71,81.49,81.5,572724.0,57.5704,57.6834,57.528,57.5351,572724.0
2017-01-30 09:30:00,82.11,82.23,81.71,81.95,286137.0,57.9657,58.0504,57.6834,57.8528,286137.0
2017-01-30 09:40:00,82.0,82.13,81.52,81.65,201090.0,57.8881,57.9799,57.5492,57.641,201090.0
2017-01-30 09:50:00,81.67,81.85,81.52,81.53,131363.0,57.6551,57.7822,57.5492,57.5563,131363.0
2017-01-30 10:00:00,81.53,81.6,81.36,81.52,101562.0,57.5563,57.6057,57.4363,57.5492,101562.0
2017-01-30 10:10:00,81.53,81.62,81.46,81.61,76935.0,57.5563,57.6198,57.5069,57.6128,76935.0
2017-01-30 10:20:00,81.63,81.76,81.53,81.65,99608.0,57.6269,57.7187,57.5563,57.641,99608.0
2017-01-30 10:30:00,81.65,81.77,81.62,81.67,49726.0,57.641,57.7257,57.6198,57.6551,49726.0
2017-01-30 10:40:00,81.67,81.71,81.58,81.62,88137.0,57.6551,57.6834,57.5916,57.6198,88137.0
2017-01-30 10:50:00,81.62,81.66,81.55,81.57,81236.0,57.6198,57.6481,57.5704,57.5845,81236.0
2017-01-30 11:00:00,81.56,81.6,81.44,81.54,65492.0,57.5775,57.6057,57.4927,57.5633,65492.0
2017-01-30 11:10:00,81.55,81.64,81.18,81.36,348194.0,57.5704,57.6339,57.3092,57.4363,348194.0
2017-01-30 11:20:00,81.35,81.41,81.19,81.19,47153.0,57.4292,57.4716,57.3163,57.3163,47153.0
2017-01-30 11:30:00,81.2,81.3,81.12,81.22,166368.0,57.3233,57.3939,57.2668,57.3374,166368.0
2017-01-30 11:40:00,81.23,81.29,81.04,81.09,137959.0,57.3445,57.3869,57.2104,57.2457,137959.0
2017-01-30 11:50:00,81.05,81.36,81.05,81.3,99665.0,57.2174,57.4363,57.2174,57.3939,99665.0
2017-01-30 12:00:00,81.32,81.32,81.23,81.27,57685.0,57.408,57.408,57.3445,57.3727,57685.0
2017-01-30 12:10:00,81.27,81.31,81.18,81.3,50463.0,57.3727,57.401,57.3092,57.3939,50463.0
2017-01-30 12:20:00,81.3,81.31,81.19,81.23,47640.0,57.3939,57.401,57.3163,57.3445,47640.0
2017-01-30 12:30:00,81.22,81.25,81.11,81.15,32023.0,57.3374,57.3586,57.2598,57.288,32023.0
2017-01-30 12:40:00,81.14,81.26,81.1,81.2,121753.0,57.281,57.3657,57.2527,57.3233,121753.0
2017-01-30 12:50:00,81.18,81.37,81.17,81.37,38448.0,57.3092,57.4433,57.3021,57.4433,38448.0
2017-01-30 13:00:00,81.37,81.39,81.29,81.39,23628.0,57.4433,57.4574,57.3869,57.4574,23628.0
2017-01-30 13:10:00,81.38,81.4,81.22,81.24,27225.0,57.4504,57.4645,57.3374,57.3516,27225.0
2017-01-30 13:20:00,81.25,81.33,81.23,81.28,18000.0,57.3586,57.4151,57.3445,57.3798,18000.0
2017-01-30 13:30:00,81.28,81.32,81.19,81.2,72001.0,57.3798,57.408,57.3163,57.3233,72001.0
2017-01-30 13:40:00,81.2,81.32,81.2,81.27,27432.0,57.3233,57.408,57.3233,57.3727,27432.0
2017-01-30 13:50:00,81.28,81.32,81.22,81.32,26340.0,57.3798,57.408,57.3374,57.408,26340.0
2017-01-30 14:00:00,81.32,81.41,81.29,81.38,49263.0,57.408,57.4716,57.3869,57.4504,49263.0
2017-01-30 14:10:00,81.4,81.5,81.38,81.48,56547.0,57.4645,57.5351,57.4504,57.521,56547.0
2017-01-30 14:20:00,81.49,81.53,81.42,81.49,57912.0,57.528,57.5563,57.4786,57.528,57912.0
2017-01-30 14:30:00,81.48,81.55,81.42,81.48,68746.0,57.521,57.5704,57.4786,57.521,68746.0
2017-01-30 14:40:00,81.48,81.53,81.4,81.46,68466.0,57.521,57.5563,57.4645,57.5069,68466.0
2017-01-30 14:50:00,81.47,81.49,81.42,81.49,34174.0,57.5139,57.528,57.4786,57.528,34174.0
2017-01-30 15:00:00,81.48,81.49,81.32,81.38,56393.0,57.521,57.528,57.408,57.4504,56393.0
2017-01-30 15:10:00,81.39,81.4,81.34,81.35,46429.0,57.4574,57.4645,57.4222,57.4292,46429.0
2017-01-30 15:20:00,81.37,81.51,81.36,81.5,52138.0,57.4433,57.5422,57.4363,57.5351,52138.0
2017-01-30 15:30:00,81.52,81.52,81.39,81.42,172282.0,57.5492,57.5492,57.4574,57.4786,172282.0
2017-01-30 15:40:00,81.42,81.59,81.41,81.55,149340.0,57.4786,57.5986,57.4716,57.5704,149340.0
2017-01-30 15:50:00,81.55,81.64,81.46,81.48,243013.0,57.5704,57.6339,57.5069,57.521,243013.0
2017-01-31 09:30:00,81.26,81.48,81.1,81.26,168054.0,57.3657,57.521,57.2527,57.3657,168054.0
2017-01-31 09:40:00,81.28,81.49,81.26,81.47,30893.0,57.3798,57.528,57.3657,57.5139,30893.0
2017-01-31 09:50:00,81.49,81.56,81.27,81.31,24280.0,57.528,57.5775,57.3727,57.401,24280.0
2017-01-31 10:00:00,81.29,81.37,81.13,81.18,38623.0,57.3869,57.4433,57.2739,57.3092,38623.0
2017-01-31 10:10:00,81.18,81.24,81.09,81.15,70188.0,57.3092,57.3516,57.2457,57.288,70188.0
2017-01-31 10:20:00,81.15,81.25,81.13,81.19,56716.0,57.288,57.3586,57.2739,57.3163,56716.0
2017-01-31 10:30:00,81.19,81.53,81.19,81.5,82036.0,57.3163,57.5563,57.3163,57.5351,82036.0
2017-01-31 10:40:00,81.5,81.5,81.35,81.37,21215.0,57.5351,57.5351,57.4292,57.4433,21215.0
2017-01-31 10:50:00,81.37,81.42,81.33,81.41,24913.0,57.4433,57.4786,57.4151,57.4716,24913.0
2017-01-31 11:00:00,81.39,81.45,81.35,81.42,30894.0,57.4574,57.4998,57.4292,57.4786,30894.0
2017-01-31 11:10:00,81.41,81.54,81.4,81.44,29785.0,57.4716,57.5633,57.4645,57.4927,29785.0
2017-01-31 11:20:00,81.44,81.47,81.31,81.31,18159.0,57.4927,57.5139,57.401,57.401,18159.0
2017-01-31 11:30:00,81.31,81.36,81.25,81.33,28565.0,57.401,57.4363,57.3586,57.4151,28565.0
2017-01-31 11:40:00,81.3,81.32,81.18,81.27,30613.0,57.3939,57.408,57.3092,57.3727,30613.0
2017-01-31 11:50:00,81.27,81.3,81.2,81.27,34810.0,57.3727,57.3939,57.3233,57.3727,34810.0
2017-01-31 12:00:00,81.26,81.26,81.13,81.16,51422.0,57.3657,57.3657,57.2739,57.2951,51422.0
2017-01-31 12:10:00,81.16,81.31,81.14,81.28,17350.0,57.2951,57.401,57.281,57.3798,17350.0
2017-01-31 12:20:00,81.28,81.31,81.21,81.21,33161.0,57.3798,57.401,57.3304,57.3304,33161.0
2017-01-31 12:30:00,81.23,81.28,81.19,81.22,20632.0,57.3445,57.3798,57.3163,57.3374,20632.0
2017-01-31 12:40:00,81.22,81.29,81.19,81.23,32918.0,57.3374,57.3869,57.3163,57.3445,32918.0
2017-01-31 12:50:00,81.24,81.26,81.19,81.21,45827.0,57.3516,57.3657,57.3163,57.3304,45827.0
2017-01-31 13:00:00,81.22,81.28,81.18,81.26,51641.0,57.3374,57.3798,57.3092,57.3657,51641.0
2017-01-31 13:10:00,81.26,81.27,81.15,81.18,27444.0,57.3657,57.3727,57.288,57.3092,27444.0
2017-01-31 13:20:00,81.18,81.24,81.17,81.2,59343.0,57.3092,57.3516,57.3021,57.3233,59343.0
2017-01-31 13:30:00,81.21,81.27,81.15,81.25,196903.0,57.3304,57.3727,57.288,57.3586,196903.0
2017-01-31 13:40:00,81.26,81.32,81.25,81.29,18447.0,57.3657,57.408,57.3586,57.3869,18447.0
2017-01-31 13:50:00,81.3,81.31,81.21,81.24,22250.0,57.3939,57.401,57.3304,57.3516,22250.0
2017-01-31 14:00:00,81.24,81.26,81.17,81.22,30679.0,57.3516,57.3657,57.3021,57.3374,30679.0
2017-01-31 14:10:00,81.22,81.4,81.21,81.4,110631.0,57.3374,57.4645,57.3304,57.4645,110631.0
2017-01-31 14:20:00,81.41,81.52,81.41,81.49,38307.0,57.4716,57.5492,57.4716,57.528,38307.0
2017-01-31 14:30:00,81.5,81.6,81.47,81.58,51509.0,57.5351,57.6057,57.5139,57.5916,51509.0
2017-01-31 14:40:00,81.57,81.68,81.55,81.63,60379.0,57.5845,57.6622,57.5704,57.6269,60379.0
2017-01-31 14:50:00,81.63,81.7,81.59,81.68,72353.0,57.6269,57.6763,57.5986,57.6622,72353.0
2017-01-31 15:00:00,81.67,81.71,81.59,81.6,38936.0,57.6551,57.6834,57.5986,57.6057,38936.0
2017-01-31 15:10:00,81.6,81.66,81.57,81.61,59198.0,57.6057,57.6481,57.5845,57.6128,59198.0
2017-01-31 15:20:00,81.62,81.82,81.57,81.79,129565.0,57.6198,57.761,57.5845,57.7398,129565.0
2017-01-31 15:30:00,81.79,81.85,81.7,81.8,115292.0,57.7398,57.7822,57.6763,57.7469,115292.0
2017-01-31 15:40:00,81.8,81.87,81.76,81.78,104655.0,57.7469,57.7963,57.7187,57.7328,104655.0
2017-01-31 15:50:00,81.78,81.94,81.77,81.94,291667.0,57.7328,57.8457,57.7257,57.8457,291667.0
2017-02-01 09:30:00,81.19,81.69,81.13,81.28,221785.0,57.3163,57.6692,57.2739,57.3798,221785.0
2017-02-01 09:40:00,81.28,81.3,81.15,81.27,44138.0,57.3798,57.3939,57.288,57.3727,44138.0
2017-02-01 09:50:00,81.29,81.37,81.25,81.25,34572.0,57.3869,57.4433,57.3586,57.3586,34572.0
2017-02-01 10:00:00,81.27,81.32,81.04,81.05,95799.0,57.3727,57.408,57.2104,57.2174,95799.0
2017-02-01 10:10:00,81.05,81.12,81.0,81.05,73046.0,57.2174,57.2668,57.1821,57.2174,73046.0
2017-02-01 10:20:00,81.06,81.06,80.86,80.91,72048.0,57.2245,57.2245,57.0833,57.1186,72048.0
2017-02-01 10:30:00,80.9,80.9,80.68,80.71,67975.0,57.1115,57.1115,56.9562,56.9774,67975.0
2017-02-01 10:40:00,80.71,80.72,80.5,80.51,96295.0,56.9774,56.9845,56.8292,56.8362,96295.0
2017-02-01 10:50:00,80.51,80.53,80.39,80.41,153070.0,56.8362,56.8503,56.7515,56.7656,153070.0
2017-02-01 11:00:00,80.43,80.67,80.42,80.67,64569.0,56.7797,56.9492,56.7727,56.9492,64569.0
2017-02-01 11:10:00,80.66,80.71,80.59,80.62,50087.0,56.9421,56.9774,56.8927,56.9139,50087.0
2017-02-01 11:20:00,80.62,80.68,80.5,80.54,46082.0,56.9139,56.9562,56.8292,56.8574,46082.0
2017-02-01 11:30:00,80.53,80.55,80.39,80.4,38134.0,56.8503,56.8645,56.7515,56.7586,38134.0
2017-02-01 11:40:00,80.39,80.51,80.36,80.44,54002.0,56.7515,56.8362,56.7303,56.7868,54002.0
2017-02-01 11:50:00,80.43,80.45,80.32,80.35,44907.0,56.7797,56.7939,56.7021,56.7233,44907.0
2017-02-01 12:00:00,80.34,80.61,80.34,80.56,49092.0,56.7162,56.9068,56.7162,56.8715,49092.0
2017-02-01 12:10:00,80.56,80.6,80.52,80.55,39675.0,56.8715,56.8997,56.8433,56.8645,39675.0
2017-02-01 12:20:00,80.54,80.56,80.42,80.46,30379.0,56.8574,56.8715,56.7727,56.8009,30379.0
2017-02-01 12:30:00,80.46,80.54,80.43,80.43,25168.0,56.8009,56.8574,56.7797,56.7797,25168.0
2017-02-01 12:40:00,80.42,80.47,80.3,80.31,40274.0,56.7727,56.808,56.688,56.695,40274.0
2017-02-01 12:50:00,80.32,80.35,80.25,80.32,33373.0,56.7021,56.7233,56.6527,56.7021,33373.0
2017-02-01 13:00:00,80.31,80.39,80.28,80.29,32548.0,56.695,56.7515,56.6738,56.6809,32548.0
2017-02-01 13:10:00,80.29,80.31,80.23,80.23,68426.0,56.6809,56.695,56.6385,56.6385,68426.0
2017-02-01 13:20:00,80.23,80.23,80.16,80.16,59164.0,56.6385,56.6385,56.5891,56.5891,59164.0
2017-02-01 13:30:00,80.17,80.5,80.16,80.32,118626.0,56.5962,56.8292,56.5891,56.7021,118626.0
2017-02-01 13:40:00,80.31,80.51,80.3,80.5,97139.0,56.695,56.8362,56.688,56.8292,97139.0
2017-02-01 13:50:00,80.5,80.6,80.34,80.37,97727.0,56.8292,56.8997,56.7162,56.7374,97727.0
2017-02-01 14:00:00,80.37,80.56,80.3,80.41,66956.0,56.7374,56.8715,56.688,56.7656,66956.0
2017-02-01 14:10:00,80.42,80.53,80.4,80.49,58762.0,56.7727,56.8503,56.7586,56.8221,58762.0
2017-02-01 14:20:00,80.51,80.63,80.43,80.54,65625.0,56.8362,56.9209,56.7797,56.8574,65625.0
2017-02-01 14:30:00,80.53,80.57,80.38,80.43,145965.0,56.8503,56.8786,56.7444,56.7797,145965.0
2017-02-01 14:40:00,80.43,80.71,80.35,80.63,148558.0,56.7797,56.9774,56.7233,56.9209,148558.0
2017-02-01 14:50:00,80.64,80.96,80.57,80.96,105725.0,56.928,57.1539,56.8786,57.1539,105725.0
2017-02-01 15:00:00,80.96,81.01,80.82,80.99,101772.0,57.1539,57.1892,57.0551,57.1751,101772.0
2017-02-01 15:10:00,80.98,81.04,80.92,81.01,81496.0,57.168,57.2104,57.1257,57.1892,81496.0
2017-02-01 15:20:00,81.0,81.13,81.0,81.09,121176.0,57.1821,57.2739,57.1821,57.2457,121176.0
2017-02-01 15:30:00,81.08,81.2,81.02,81.11,264740.0,57.2386,57.3233,57.1962,57.2598,264740.0
2017-02-01 15:40:00,81.11,81.19,81.1,81.13,201067.0,57.2598,57.3163,57.2527,57.2739,201067.0
2017-02-01 15:50:00,81.15,81.18,80.93,81.04,425224.0,57.288,57.3092,57.1327,57.2104,425224.0
2017-02-02 09:30:00,81.01,81.05,80.61,80.75,101444.0,57.1892,57.2174,56.9068,57.0056,101444.0
2017-02-02 09:40:00,80.74,81.04,80.5,80.64,75559.0,56.9986,57.2104,56.8292,56.928,75559.0
2017-02-02 09:50:00,80.61,80.8,80.48,80.53,82949.0,56.9068,57.0409,56.815,56.8503,82949.0
2017-02-02 10:00:00,80.56,80.64,80.43,80.64,93397.0,56.8715,56.928,56.7797,56.928,93397.0
2017-02-02 10:10:00,80.65,80.71,80.28,80.31,97591.0,56.935,56.9774,56.6738,56.695,97591.0
2017-02-02 10:20:00,80.34,80.39,80.24,80.24,73473.0,56.7162,56.7515,56.6456,56.6456,73473.0
2017-02-02 10:30:00,80.27,80.41,80.21,80.37,73177.0,56.6668,56.7656,56.6244,56.7374,73177.0
2017-02-02 10:40:00,80.34,80.52,80.3,80.35,57476.0,56.7162,56.8433,56.688,56.7233,57476.0
2017-02-02 10:50:00,80.36,80.6,80.32,80.58,60299.0,56.7303,56.8997,56.7021,56.8856,60299.0
2017-02-02 11:00:00,80.58,80.69,80.49,80.55,45278.0,56.8856,56.9633,56.8221,56.8645,45278.0
2017-02-02 11:10:00,80.55,80.69,80.54,80.68,30356.0,56.8645,56.9633,56.8574,56.9562,30356.0
2017-02-02 11:20:00,80.67,80.82,80.63,80.72,31829.0,56.9492,57.0551,56.9209,56.9845,31829.0
2017-02-02 11:30:00,80.72,80.84,80.66,80.77,37423.0,56.9845,57.0692,56.9421,57.0198,37423.0
2017-02-02 11:40:00,80.75,80.82,80.73,80.75,45517.0,57.0056,57.0551,56.9915,57.0056,45517.0
2017-02-02 11:50:00,80.74,80.8,80.57,80.57,66770.0,56.9986,57.0409,56.8786,56.8786,66770.0
2017-02-02 12:00:00,80.57,80.66,80.56,80.65,27254.0,56.8786,56.9421,56.8715,56.935,27254.0
2017-02-02 12:10:00,80.64,80.65,80.59,80.64,42619.0,56.928,56.935,56.8927,56.928,42619.0
2017-02-02 12:20:00,80.65,80.67,80.56,80.6,31512.0,56.935,56.9492,56.8715,56.8997,31512.0
2017-02-02 12:30:00,80.59,80.69,80.55,80.69,42201.0,56.8927,56.9633,56.8645,56.9633,42201.0
2017-02-02 12:40:00,80.68,80.73,80.62,80.69,35516.0,56.9562,56.9915,56.9139,56.9633,35516.0
2017-02-02 12:50:00,80.69,80.71,80.61,80.65,18754.0,56.9633,56.9774,56.9068,56.935,18754.0
2017-02-02 13:00:00,80.65,80.69,80.55,80.6,23103.0,56.935,56.9633,56.8645,56.8997,23103.0
2017-02-02 13:10:00,80.59,80.59,80.51,80.54,23053.0,56.8927,56.8927,56.8362,56.8574,23053.0
2017-02-02 13:20:00,80.54,80.55,80.49,80.53,25290.0,56.8574,56.8645,56.8221,56.8503,25290.0
2017-02-02 13:30:00,80.54,80.54,80.5,80.52,28660.0,56.8574,56.8574,56.8292,56.8433,28660.0
2017-02-02 13:40:00,80.52,80.64,80.51,80.63,30549.0,56.8433,56.928,56.8362,56.9209,30549.0
2017-02-02 13:50:00,80.63,80.71,80.61,80.68,26648.0,56.9209,56.9774,56.9068,56.9562,26648.0
2017-02-02 14:00:00,80.67,80.69,80.58,80.66,25905.0,56.9492,56.9633,56.8856,56.9421,25905.0
2017-02-02 14:10:00,80.65,80.71,80.64,80.7,154075.0,56.935,56.9774,56.928,56.9703,154075.0
2017-02-02 14:20:00,80.7,80.71,80.53,80.61,30173.0,56.9703,56.9774,56.8503,56.9068,30173.0
2017-02-02 14:30:00,80.61,80.68,80.52,80.59,83813.0,56.9068,56.9562,56.8433,56.8927,83813.0
2017-02-02 14:40:00,80.59,80.66,80.52,80.6,122226.0,56.8927,56.9421,56.8433,56.8997,122226.0
2017-02-02 14:50:00,80.6,80.69,80.58,80.69,64858.0,56.8997,56.9633,56.8856,56.9633,64858.0
2017-02-02 15:00:00,80.67,80.78,80.65,80.7,95193.0,56.9492,57.0268,56.935,56.9703,95193.0
2017-02-02 15:10:00,80.7,80.74,80.54,80.71,285727.0,56.9703,56.9986,56.8574,56.9774,285727.0
2017-02-02 15:20:00,80.72,80.83,80.71,80.82,46602.0,56.9845,57.0621,56.9774,57.0551,46602.0
2017-02-02 15:30:00,80.83,80.84,80.67,80.69,57451.0,57.0621,57.0692,56.9492,56.9633,57451.0
2017-02-02 15:40:00,80.69,80.8,80.64,80.73,110071.0,56.9633,57.0409,56.928,56.9915,110071.0
2017-02-02 15:50:00,80.73,80.74,80.55,80.59,224709.0,56.9915,56.9986,56.8645,56.8927,224709.0
2017-02-03 09:30:00,81.13,81.24,80.56,81.09,136417.0,57.2739,57.3516,56.8715,57.2457,136417.0
2017-02-03 09:40:00,81.09,81.2,80.82,80.88,26692.0,57.2457,57.3233,57.0551,57.0974,26692.0
2017-02-03 09:50:00,80.88,80.88,80.65,80.71,31706.0,57.0974,57.0974,56.935,56.9774,31706.0
2017-02-03 10:00:00,80.72,81.17,80.7,81.13,53113.0,56.9845,57.3021,56.9703,57.2739,53113.0
2017-02-03 10:10:00,81.14,81.16,81.0,81.06,63119.0,57.281,57.2951,57.1821,57.2245,63119.0
2017-02-03 10:20:00,81.06,81.12,80.98,81.05,58329.0,57.2245,57.2668,57.168,57.2174,58329.0
2017-02-03 10:30:00,81.04,81.15,80.96,80.99,63031.0,57.2104,57.288,57.1539,57.1751,63031.0
2017-02-03 10:40:00,80.99,81.0,80.87,80.92,71352.0,57.1751,57.1821,57.0904,57.1257,71352.0
2017-02-03 10:50:00,80.91,80.95,80.81,80.82,61444.0,57.1186,57.1468,57.048,57.0551,61444.0
2017-02-03 11:00:00,80.82,80.85,80.77,80.82,44790.0,57.0551,57.0762,57.0198,57.0551,44790.0
2017-02-03 11:10:00,80.83,80.84,80.67,80.68,48940.0,57.0621,57.0692,56.9492,56.9562,48940.0
2017-02-03 11:20:00,80.68,80.79,80.67,80.79,46412.0,56.9562,57.0339,56.9492,57.0339,46412.0
2017-02-03 11:30:00,80.77,80.82,80.66,80.72,46117.0,57.0198,57.0551,56.9421,56.9845,46117.0
2017-02-03 11:40:00,80.72,80.77,80.61,80.63,43329.0,56.9845,57.0198,56.9068,56.9209,43329.0
2017-02-03 11:50:00,80.63,80.79,80.62,80.67,34708.0,56.9209,57.0339,56.9139,56.9492,34708.0
2017-02-03 12:00:00,80.67,80.78,80.63,80.77,32089.0,56.9492,57.0268,56.9209,57.0198,32089.0
2017-02-03 12:10:00,80.77,80.79,80.71,80.78,26586.0,57.0198,57.0339,56.9774,57.0268,26586.0
2017-02-03 12:20:00,80.77,80.85,80.77,80.8,14985.0,57.0198,57.0762,57.0198,57.0409,14985.0
2017-02-03 12:30:00,80.79,80.9,80.79,80.89,14817.0,57.0339,57.1115,57.0339,57.1045,14817.0
2017-02-03 12:40:00,80.88,80.96,80.85,80.93,26129.0,57.0974,57.1539,57.0762,57.1327,26129.0
2017-02-03 12:50:00,80.94,80.97,80.9,80.92,19780.0,57.1398,57.1609,57.1115,57.1257,19780.0
2017-02-03 13:00:00,80.92,80.93,80.81,80.86,16457.0,57.1257,57.1327,57.048,57.0833,16457.0
2017-02-03 13:10:00,80.84,80.93,80.81,80.89,29281.0,57.0692,57.1327,57.048,57.1045,29281.0
2017-02-03 13:20:00,80.88,80.92,80.79,80.8,27161.0,57.0974,57.1257,57.0339,57.0409,27161.0
2017-02-03 13:30:00,80.8,80.84,80.75,80.78,31261.0,57.0409,57.0692,57.0056,57.0268,31261.0
2017-02-03 13:40:00,80.78,80.83,80.76,80.82,16803.0,57.0268,57.0621,57.0127,57.0551,16803.0
2017-02-03 13:50:00,80.82,80.88,80.79,80.81,20972.0,57.0551,57.0974,57.0339,57.048,20972.0
2017-02-03 14:00:00,80.81,80.88,80.78,80.78,37964.0,57.048,57.0974,57.0268,57.0268,37964.0
2017-02-03 14:10:00,80.79,80.83,80.75,80.78,40142.0,57.0339,57.0621,57.0056,57.0268,40142.0
2017-02-03 14:20:00,80.77,80.79,80.68,80.73,31412.0,57.0198,57.0339,56.9562,56.9915,31412.0
2017-02-03 14:30:00,80.72,80.74,80.66,80.67,24446.0,56.9845,56.9986,56.9421,56.9492,24446.0
2017-02-03 14:40:00,80.68,80.69,80.61,80.61,37372.0,56.9562,56.9633,56.9068,56.9068,37372.0
2017-02-03 14:50:00,80.6,80.61,80.56,80.6,48938.0,56.8997,56.9068,56.8715,56.8997,48938.0
2017-02-03 15:00:00,80.59,80.68,80.56,80.66,50868.0,56.8927,56.9562,56.8715,56.9421,50868.0
2017-02-03 15:10:00,80.67,80.69,80.59,80.64,95018.0,56.9492,56.9633,56.8927,56.928,95018.0
2017-02-03 15:20:00,80.65,80.66,80.53,80.56,72001.0,56.935,56.9421,56.8503,56.8715,72001.0
2017-02-03 15:30:00,80.55,80.58,80.52,80.54,101868.0,56.8645,56.8856,56.8433,56.8574,101868.0
2017-02-03 15:40:00,80.54,80.56,80.44,80.46,128694.0,56.8574,56.8715,56.7868,56.8009,128694.0
2017-02-03 15:50:00,80.46,80.51,80.4,80.46,258025.0,56.8009,56.8362,56.7586,56.8009,258025.0
2017-02-06 09:30:00,80.53,80.82,80.47,80.81,222012.0,56.8503,57.0551,56.808,57.048,222012.0
2017-02-06 09:40:00,80.84,81.08,80.72,80.91,85576.0,57.0692,57.2386,56.9845,57.1186,85576.0
2017-02-06 09:50:00,80.94,81.08,80.9,81.0,72976.0,57.1398,57.2386,57.1115,57.1821,72976.0
2017-02-06 10:00:00,81.02,81.04,80.93,80.95,58966.0,57.1962,57.2104,57.1327,57.1468,58966.0
2017-02-06 10:10:00,80.96,81.04,80.91,80.92,147307.0,57.1539,57.2104,57.1186,57.1257,147307.0
2017-02-06 10:20:00,80.93,81.09,80.87,81.07,88500.0,57.1327,57.2457,57.0904,57.2315,88500.0
2017-02-06 10:30:00,81.08,81.25,81.01,81.22,106627.0,57.2386,57.3586,57.1892,57.3374,106627.0
2017-02-06 10:40:00,81.23,81.24,81.11,81.22,77106.0,57.3445,57.3516,57.2598,57.3374,77106.0
2017-02-06 10:50:00,81.2,81.36,81.17,81.3,58335.0,57.3233,57.4363,57.3021,57.3939,58335.0
2017-02-06 11:00:00,81.29,81.4,81.25,81.28,37140.0,57.3869,57.4645,57.3586,57.3798,37140.0
2017-02-06 11:10:00,81.29,81.32,81.21,81.27,29617.0,57.3869,57.408,57.3304,57.3727,29617.0
2017-02-06 11:20:00,81.26,81.28,81.21,81.27,43793.0,57.3657,57.3798,57.3304,57.3727,43793.0
2017-02-06 11:30:00,81.26,81.32,81.23,81.23,38485.0,57.3657,57.408,57.3445,57.3445,38485.0
2017-02-06 11:40:00,81.23,81.23,81.02,81.03,75517.0,57.3445,57.3445,57.1962,57.2033,75517.0
2017-02-06 11:50:00,81.03,81.08,80.99,81.05,52444.0,57.2033,57.2386,57.1751,57.2174,52444.0
2017-02-06 12:00:00,81.06,81.06,80.84,80.9,63516.0,57.2245,57.2245,57.0692,57.1115,63516.0
2017-02-06 12:10:00,80.9,80.92,80.82,80.86,65701.0,57.1115,57.1257,57.0551,57.0833,65701.0
2017-02-06 12:20:00,80.86,80.91,80.8,80.85,45206.0,57.0833,57.1186,57.0409,57.0762,45206.0
2017-02-06 12:30:00,80.86,80.87,80.7,80.74,53820.0,57.0833,57.0904,56.9703,56.9986,53820.0
2017-02-06 12:40:00,80.75,80.76,80.69,80.71,50440.0,57.0056,57.0127,56.9633,56.9774,50440.0
2017-02-06 12:50:00,80.7,80.81,80.7,80.8,58136.0,56.9703,57.048,56.9703,57.0409,58136.0
2017-02-06 13:00:00,80.8,80.86,80.68,80.72,100128.0,57.0409,57.0833,56.9562,56.9845,100128.0
2017-02-06 13:10:00,80.72,80.84,80.69,80.84,55780.0,56.9845,57.0692,56.9633,57.0692,55780.0
2017-02-06 13:20:00,80.84,80.93,80.83,80.92,38848.0,57.0692,57.1327,57.0621,57.1257,38848.0
2017-02-06 13:30:00,80.91,80.97,80.91,80.92,41450.0,57.1186,57.1609,57.1186,57.1257,41450.0
2017-02-06 13:40:00,80.92,81.01,80.91,80.98,22199.0,57.1257,57.1892,57.1186,57.168,22199.0
2017-02-06 13:50:00,80.99,81.04,80.95,81.02,33503.0,57.1751,57.2104,57.1468,57.1962,33503.0
2017-02-06 14:00:00,81.01,81.1,81.0,81.05,29379.0,57.1892,57.2527,57.1821,57.2174,29379.0
2017-02-06 14:10:00,81.06,81.07,80.97,80.99,28351.0,57.2245,57.2315,57.1609,57.1751,28351.0
2017-02-06 14:20:00,80.99,81.0,80.81,80.84,62944.0,57.1751,57.1821,57.048,57.0692,62944.0
2017-02-06 14:30:00,80.87,80.88,80.79,80.8,51842.0,57.0904,57.0974,57.0339,57.0409,51842.0
2017-02-06 14:40:00,80.81,80.88,80.75,80.83,38415.0,57.048,57.0974,57.0056,57.0621,38415.0
2017-02-06 14:50:00,80.83,80.9,80.81,80.9,21669.0,57.0621,57.1115,57.048,57.1115,21669.0
2017-02-06 15:00:00,80.89,80.97,80.85,80.95,42688.0,57.1045,57.1609,57.0762,57.1468,42688.0
2017-02-06 15:10:00,80.96,80.99,80.89,80.89,46258.0,57.1539,57.1751,57.1045,57.1045,46258.0
2017-02-06 15:20:00,80.89,80.9,80.83,80.86,42493.0,57.1045,57.1115,57.0621,57.0833,42493.0
2017-02-06 15:30:00,80.86,80.91,80.79,80.9,90000.0,57.0833,57.1186,57.0339,57.1115,90000.0
2017-02-06 15:40:00,80.9,80.91,80.76,80.81,101380.0,57.1115,57.1186,57.0127,57.048,101380.0
2017-02-06 15:50:00,80.8,80.85,80.77,80.81,197326.0,57.0409,57.0762,57.0198,57.048,197326.0
2017-02-07 09:30:00,80.91,80.99,80.39,80.39,129550.0,57.1186,57.1751,56.7515,56.7515,129550.0
2017-02-07 09:40:00,80.41,80.63,80.37,80.56,70086.0,56.7656,56.9209,56.7374,56.8715,70086.0
2017-02-07 09:50:00,80.54,80.62,80.45,80.54,59568.0,56.8574,56.9139,56.7939,56.8574,59568.0
2017-02-07 10:00:00,80.54,80.61,80.41,80.6,62265.0,56.8574,56.9068,56.7656,56.8997,62265.0
2017-02-07 10:10:00,80.59,80.83,80.57,80.73,54668.0,56.8927,57.0621,56.8786,56.9915,54668.0
2017-02-07 10:20:00,80.72,80.78,80.65,80.66,59369.0,56.9845,57.0268,56.935,56.9421,59369.0
2017-02-07 10:30:00,80.67,80.93,80.63,80.9,76045.0,56.9492,57.1327,56.9209,57.1115,76045.0
2017-02-07 10:40:00,80.89,81.03,80.84,81.02,90392.0,57.1045,57.2033,57.0692,57.1962,90392.0
2017-02-07 10:50:00,81.01,81.04,80.96,80.99,168721.0,57.1892,57.2104,57.1539,57.1751,168721.0
2017-02-07 11:00:00,80.99,81.25,80.98,81.21,63063.0,57.1751,57.3586,57.168,57.3304,63063.0
2017-02-07 11:10:00,81.22,81.38,81.16,81.2,116311.0,57.3374,57.4504,57.2951,57.3233,116311.0
2017-02-07 11:20:00,81.2,81.38,81.16,81.37,114581.0,57.3233,57.4504,57.2951,57.4433,114581.0
2017-02-07 11:30:00,81.36,81.55,81.33,81.46,162586.0,57.4363,57.5704,57.4151,57.5069,162586.0
2017-02-07 11:40:00,81.45,81.46,81.38,81.4,31376.0,57.4998,57.5069,57.4504,57.4645,31376.0
2017-02-07 11:50:00,81.4,81.44,81.29,81.29,34933.0,57.4645,57.4927,57.3869,57.3869,34933.0
2017-02-07 12:00:00,81.3,81.45,81.28,81.28,62981.0,57.3939,57.4998,57.3798,57.3798,62981.0
2017-02-07 12:10:00,81.28,81.37,81.16,81.16,80186.0,57.3798,57.4433,57.2951,57.2951,80186.0
2017-02-07 12:20:00,81.16,81.26,81.15,81.16,31963.0,57.2951,57.3657,57.288,57.2951,31963.0
2017-02-07 12:30:00,81.14,81.18,81.08,81.1,28985.0,57.281,57.3092,57.2386,57.2527,28985.0
2017-02-07 12:40:00,81.09,81.11,80.91,80.92,30213.0,57.2457,57.2598,57.1186,57.1257,30213.0
2017-02-07 12:50:00,80.92,81.2,80.91,81.2,57834.0,57.1257,57.3233,57.1186,57.3233,57834.0
2017-02-07 13:00:00,81.18,81.37,81.17,81.25,83567.0,57.3092,57.4433,57.3021,57.3586,83567.0
2017-02-07 13:10:00,81.25,81.28,81.1,81.17,32751.0,57.3586,57.3798,57.2527,57.3021,32751.0
2017-02-07 13:20:00,81.15,81.21,81.12,81.17,24428.0,57.288,57.3304,57.2668,57.3021,24428.0
2017-02-07 13:30:00,81.17,81.31,81.15,81.27,31750.0,57.3021,57.401,57.288,57.3727,31750.0
2017-02-07 13:40:00,81.27,81.34,81.24,81.27,28986.0,57.3727,57.4222,57.3516,57.3727,28986.0
2017-02-07 13:50:00,81.28,81.35,81.19,81.21,25977.0,57.3798,57.4292,57.3163,57.3304,25977.0
2017-02-07 14:00:00,81.2,81.24,81.2,81.21,24443.0,57.3233,57.3516,57.3233,57.3304,24443.0
2017-02-07 14:10:00,81.2,81.26,81.13,81.2,39420.0,57.3233,57.3657,57.2739,57.3233,39420.0
2017-02-07 14:20:00,81.19,81.24,81.14,81.2,22659.0,57.3163,57.3516,57.281,57.3233,22659.0
2017-02-07 14:30:00,81.19,81.21,81.12,81.12,20008.0,57.3163,57.3304,57.2668,57.2668,20008.0
2017-02-07 14:40:00,81.12,81.18,81.1,81.14,33550.0,57.2668,57.3092,57.2527,57.281,33550.0
2017-02-07 14:50:00,81.15,81.18,81.09,81.11,17520.0,57.288,57.3092,57.2457,57.2598,17520.0
2017-02-07 15:00:00,81.1,81.23,81.1,81.21,15279.0,57.2527,57.3445,57.2527,57.3304,15279.0
2017-02-07 15:10:00,81.21,81.21,81.07,81.1,36889.0,57.3304,57.3304,57.2315,57.2527,36889.0
2017-02-07 15:20:00,81.1,81.12,81.02,81.04,32810.0,57.2527,57.2668,57.1962,57.2104,32810.0
2017-02-07 15:30:00,81.04,81.08,81.01,81.05,46890.0,57.2104,57.2386,57.1892,57.2174,46890.0
2017-02-07 15:40:00,81.05,81.11,81.02,81.02,61186.0,57.2174,57.2598,57.1962,57.1962,61186.0
2017-02-07 15:50:00,81.03,81.55,81.02,81.43,726856.0,57.2033,57.5704,57.1962,57.4857,726856.0
2017-02-08 09:30:00,81.32,81.39,81.11,81.25,76611.0,57.408,57.4574,57.2598,57.3586,76611.0
2017-02-08 09:40:00,81.24,81.25,81.07,81.08,38566.0,57.3516,57.3586,57.2315,57.2386,38566.0
2017-02-08 09:50:00,81.11,81.23,81.06,81.17,26546.0,57.2598,57.3445,57.2245,57.3021,26546.0
2017-02-08 10:00:00,81.13,81.16,81.0,81.01,29694.0,57.2739,57.2951,57.1821,57.1892,29694.0
2017-02-08 10:10:00,81.01,81.06,80.89,80.91,72512.0,57.1892,57.2245,57.1045,57.1186,72512.0
2017-02-08 10:20:00,80.92,80.97,80.87,80.92,33565.0,57.1257,57.1609,57.0904,57.1257,33565.0
2017-02-08 10:30:00,80.93,80.97,80.74,80.75,87520.0,57.1327,57.1609,56.9986,57.0056,87520.0
2017-02-08 10:40:00,80.75,80.96,80.74,80.8,43093.0,57.0056,57.1539,56.9986,57.0409,43093.0
2017-02-08 10:50:00,80.81,80.82,80.72,80.77,29825.0,57.048,57.0551,56.9845,57.0198,29825.0
2017-02-08 11:00:00,80.79,80.85,80.74,80.75,48463.0,57.0339,57.0762,56.9986,57.0056,48463.0
2017-02-08 11:10:00,80.76,80.86,80.76,80.8,28457.0,57.0127,57.0833,57.0127,57.0409,28457.0
2017-02-08 11:20:00,80.78,80.85,80.74,80.81,30774.0,57.0268,57.0762,56.9986,57.048,30774.0
2017-02-08 11:30:00,80.81,80.85,80.76,80.79,56187.0,57.048,57.0762,57.0127,57.0339,56187.0
2017-02-08 11:40:00,80.8,80.87,80.76,80.85,35246.0,57.0409,57.0904,57.0127,57.0762,35246.0
2017-02-08 11:50:00,80.85,80.91,80.82,80.87,42867.0,57.0762,57.1186,57.0551,57.0904,42867.0
2017-02-08 12:00:00,80.9,81.02,80.9,81.02,37548.0,57.1115,57.1962,57.1115,57.1962,37548.0
2017-02-08 12:10:00,81.0,81.01,80.92,80.99,18452.0,57.1821,57.1892,57.1257,57.1751,18452.0
2017-02-08 12:20:00,80.99,81.04,80.95,80.98,26879.0,57.1751,57.2104,57.1468,57.168,26879.0
2017-02-08 12:30:00,80.97,80.98,80.93,80.97,18178.0,57.1609,57.168,57.1327,57.1609,18178.0
2017-02-08 12:40:00,80.97,81.0,80.94,80.96,37378.0,57.1609,57.1821,57.1398,57.1539,37378.0
2017-02-08 12:50:00,80.97,81.16,80.96,81.1,205677.0,57.1609,57.2951,57.1539,57.2527,205677.0
2017-02-08 13:00:00,81.1,81.22,81.1,81.2,30873.0,57.2527,57.3374,57.2527,57.3233,30873.0
2017-02-08 13:10:00,81.21,81.25,81.19,81.2,40065.0,57.3304,57.3586,57.3163,57.3233,40065.0
2017-02-08 13:20:00,81.21,81.27,81.17,81.27,18474.0,57.3304,57.3727,57.3021,57.3727,18474.0
2017-02-08 13:30:00,81.29,81.29,81.22,81.25,23464.0,57.3869,57.3869,57.3374,57.3586,23464.0
2017-02-08 13:40:00,81.26,81.33,81.25,81.3,44888.0,57.3657,57.4151,57.3586,57.3939,44888.0
2017-02-08 13:50:00,81.31,81.34,81.27,81.33,18232.0,57.401,57.4222,57.3727,57.4151,18232.0
2017-02-08 14:00:00,81.32,81.33,81.19,81.24,30342.0,57.408,57.4151,57.3163,57.3516,30342.0
2017-02-08 14:10:00,81.25,81.27,81.23,81.26,15510.0,57.3586,57.3727,57.3445,57.3657,15510.0
2017-02-08 14:20:00,81.26,81.31,81.22,81.26,35103.0,57.3657,57.401,57.3374,57.3657,35103.0
2017-02-08 14:30:00,81.26,81.4,81.26,81.32,32440.0,57.3657,57.4645,57.3657,57.408,32440.0
2017-02-08 14:40:00,81.3,81.39,81.3,81.38,21389.0,57.3939,57.4574,57.3939,57.4504,21389.0
2017-02-08 14:50:00,81.37,81.4,81.33,81.34,18962.0,57.4433,57.4645,57.4151,57.4222,18962.0
2017-02-08 15:00:00,81.34,81.4,81.3,81.36,26790.0,57.4222,57.4645,57.3939,57.4363,26790.0
2017-02-08 15:10:00,81.35,81.38,81.3,81.32,63591.0,57.4292,57.4504,57.3939,57.408,63591.0
2017-02-08 15:20:00,81.32,81.49,81.3,81.49,74507.0,57.408,57.528,57.3939,57.528,74507.0
2017-02-08 15:30:00,81.48,81.55,81.46,81.53,74537.0,57.521,57.5704,57.5069,57.5563,74537.0
2017-02-08 15:40:00,81.52,81.64,81.5,81.6,130793.0,57.5492,57.6339,57.5351,57.6057,130793.0
2017-02-08 15:50:00,81.6,81.66,81.48,81.53,258546.0,57.6057,57.6481,57.521,57.5563,258546.0
2017-02-09 09:30:00,81.73,81.99,81.39,81.57,303825.0,57.6975,57.881,57.4574,57.5845,303825.0
2017-02-09 09:40:00,81.57,81.73,81.51,81.72,108356.0,57.5845,57.6975,57.5422,57.6904,108356.0
2017-02-09 09:50:00,81.72,82.13,81.72,82.09,108430.0,57.6904,57.9799,57.6904,57.9516,108430.0
2017-02-09 10:00:00,82.11,82.26,82.0,82.17,88572.0,57.9657,58.0716,57.8881,58.0081,88572.0
2017-02-09 10:10:00,82.17,82.22,82.0,82.22,37182.0,58.0081,58.0434,57.8881,58.0434,37182.0
2017-02-09 10:20:00,82.22,82.39,82.14,82.36,60485.0,58.0434,58.1634,57.9869,58.1422,60485.0
2017-02-09 10:30:00,82.36,82.37,82.25,82.28,44969.0,58.1422,58.1493,58.0646,58.0857,44969.0
2017-02-09 10:40:00,82.28,82.38,82.27,82.34,33054.0,58.0857,58.1563,58.0787,58.1281,33054.0
2017-02-09 10:50:00,82.34,82.34,82.13,82.21,61830.0,58.1281,58.1281,57.9799,58.0363,61830.0
2017-02-09 11:00:00,82.22,82.25,82.11,82.15,40765.0,58.0434,58.0646,57.9657,57.994,40765.0
2017-02-09 11:10:00,82.15,82.2,82.08,82.18,40056.0,57.994,58.0293,57.9446,58.0152,40056.0
2017-02-09 11:20:00,82.19,82.34,82.18,82.26,38520.0,58.0222,58.1281,58.0152,58.0716,38520.0
2017-02-09 11:30:00,82.26,82.29,82.16,82.18,44369.0,58.0716,58.0928,58.001,58.0152,44369.0
2017-02-09 11:40:00,82.17,82.25,82.1,82.1,42265.0,58.0081,58.0646,57.9587,57.9587,42265.0
2017-02-09 11:50:00,82.12,82.21,82.11,82.12,50560.0,57.9728,58.0363,57.9657,57.9728,50560.0
2017-02-09 12:00:00,82.12,82.24,82.1,82.23,32830.0,57.9728,58.0575,57.9587,58.0504,32830.0
2017-02-09 12:10:00,82.24,82.25,82.2,82.23,42611.0,58.0575,58.0646,58.0293,58.0504,42611.0
2017-02-09 12:20:00,82.23,82.24,82.18,82.19,29590.0,58.0504,58.0575,58.0152,58.0222,29590.0
2017-02-09 12:30:00,82.19,82.19,82.08,82.14,26583.0,58.0222,58.0222,57.9446,57.9869,26583.0
2017-02-09 12:40:00,82.13,82.2,82.1,82.19,26806.0,57.9799,58.0293,57.9587,58.0222,26806.0
2017-02-09 12:50:00,82.18,82.2,82.11,82.12,13042.0,58.0152,58.0293,57.9657,57.9728,13042.0
2017-02-09 13:00:00,82.11,82.16,82.1,82.14,17598.0,57.9657,58.001,57.9587,57.9869,17598.0
2017-02-09 13:10:00,82.15,82.24,82.14,82.2,39356.0,57.994,58.0575,57.9869,58.0293,39356.0
2017-02-09 13:20:00,82.19,82.24,82.17,82.21,24867.0,58.0222,58.0575,58.0081,58.0363,24867.0
2017-02-09 13:30:00,82.22,82.24,82.17,82.21,30018.0,58.0434,58.0575,58.0081,58.0363,30018.0
2017-02-09 13:40:00,82.22,82.25,82.22,82.22,21307.0,58.0434,58.0646,58.0434,58.0434,21307.0
2017-02-09 13:50:00,82.22,82.37,82.22,82.36,24782.0,58.0434,58.1493,58.0434,58.1422,24782.0
2017-02-09 14:00:00,82.35,82.47,82.34,82.47,56181.0,58.1352,58.2199,58.1281,58.2199,56181.0
2017-02-09 14:10:00,82.45,82.46,82.29,82.29,33405.0,58.2058,58.2128,58.0928,58.0928,33405.0
2017-02-09 14:20:00,82.29,82.43,82.28,82.43,26229.0,58.0928,58.1916,58.0857,58.1916,26229.0
2017-02-09 14:30:00,82.41,82.48,82.34,82.47,29390.0,58.1775,58.2269,58.1281,58.2199,29390.0
2017-02-09 14:40:00,82.47,82.55,82.42,82.48,65064.0,58.2199,58.2764,58.1846,58.2269,65064.0
2017-02-09 14:50:00,82.48,82.53,82.45,82.52,33011.0,58.2269,58.2622,58.2058,58.2552,33011.0
2017-02-09 15:00:00,82.52,82.55,82.47,82.49,43201.0,58.2552,58.2764,58.2199,58.234,43201.0
2017-02-09 15:10:00,82.5,82.52,82.45,82.46,45611.0,58.2411,58.2552,58.2058,58.2128,45611.0
2017-02-09 15:20:00,82.45,82.45,82.24,82.25,75037.0,58.2058,58.2058,58.0575,58.0646,75037.0
2017-02-09 15:30:00,82.25,82.4,82.23,82.4,167308.0,58.0646,58.1705,58.0504,58.1705,167308.0
2017-02-09 15:40:00,82.4,82.43,82.37,82.4,113873.0,58.1705,58.1916,58.1493,58.1705,113873.0
2017-02-09 15:50:00,82.4,82.46,82.34,82.38,189540.0,58.1705,58.2128,58.1281,58.1563,189540.0
2017-02-10 09:30:00,82.38,82.38,81.95,82.35,131352.0,58.1563,58.1563,57.8528,58.1352,131352.0
2017-02-10 09:40:00,82.34,82.59,82.33,82.53,89280.0,58.1281,58.3046,58.121,58.2622,89280.0
2017-02-10 09:50:00,82.52,82.58,82.49,82.58,58915.0,58.2552,58.2975,58.234,58.2975,58915.0
2017-02-10 10:00:00,82.58,82.72,82.5,82.67,64074.0,58.2975,58.3964,58.2411,58.3611,64074.0
2017-02-10 10:10:00,82.67,82.68,82.5,82.58,33245.0,58.3611,58.3681,58.2411,58.2975,33245.0
2017-02-10 10:20:00,82.56,82.59,82.49,82.59,61144.0,58.2834,58.3046,58.234,58.3046,61144.0
2017-02-10 10:30:00,82.59,82.72,82.57,82.72,57692.0,58.3046,58.3964,58.2905,58.3964,57692.0
2017-02-10 10:40:00,82.72,82.78,82.52,82.54,54306.0,58.3964,58.4387,58.2552,58.2693,54306.0
2017-02-10 10:50:00,82.53,82.65,82.49,82.64,33773.0,58.2622,58.3469,58.234,58.3399,33773.0
2017-02-10 11:00:00,82.64,82.75,82.62,82.7,50875.0,58.3399,58.4175,58.3258,58.3822,50875.0
2017-02-10 11:10:00,82.69,82.81,82.67,82.78,55544.0,58.3752,58.4599,58.3611,58.4387,55544.0
2017-02-10 11:20:00,82.79,82.82,82.73,82.79,93908.0,58.4458,58.467,58.4034,58.4458,93908.0
2017-02-10 11:30:00,82.79,82.83,82.66,82.82,76774.0,58.4458,58.474,58.354,58.467,76774.0
2017-02-10 11:40:00,82.81,82.96,82.79,82.86,66352.0,58.4599,58.5658,58.4458,58.4952,66352.0
2017-02-10 11:50:00,82.85,83.07,82.83,83.03,93676.0,58.4881,58.6434,58.474,58.6152,93676.0
2017-02-10 12:00:00,83.04,83.13,83.02,83.1,52997.0,58.6223,58.6858,58.6082,58.6646,52997.0
2017-02-10 12:10:00,83.11,83.18,83.06,83.16,97564.0,58.6717,58.7211,58.6364,58.707,97564.0
2017-02-10 12:20:00,83.17,83.23,83.14,83.21,120843.0,58.714,58.7564,58.6929,58.7423,120843.0
2017-02-10 12:30:00,83.21,83.3,83.11,83.11,78604.0,58.7423,58.8058,58.6717,58.6717,78604.0
2017-02-10 12:40:00,83.11,83.15,83.04,83.1,80920.0,58.6717,58.6999,58.6223,58.6646,80920.0
2017-02-10 12:50:00,83.11,83.11,83.01,83.04,217668.0,58.6717,58.6717,58.6011,58.6223,217668.0
2017-02-10 13:00:00,83.04,83.16,83.04,83.16,94749.0,58.6223,58.707,58.6223,58.707,94749.0
2017-02-10 13:10:00,83.16,83.16,83.07,83.08,71479.0,58.707,58.707,58.6434,58.6505,71479.0
2017-02-10 13:20:00,83.08,83.13,83.08,83.12,152687.0,58.6505,58.6858,58.6505,58.6787,152687.0
2017-02-10 13:30:00,83.11,83.19,83.11,83.15,90036.0,58.6717,58.7282,58.6717,58.6999,90036.0
2017-02-10 13:40:00,83.15,83.2,83.12,83.19,64128.0,58.6999,58.7352,58.6787,58.7282,64128.0
2017-02-10 13:50:00,83.2,83.21,83.18,83.19,49979.0,58.7352,58.7423,58.7211,58.7282,49979.0
2017-02-10 14:00:00,83.2,83.21,83.09,83.11,55199.0,58.7352,58.7423,58.6576,58.6717,55199.0
2017-02-10 14:10:00,83.11,83.2,83.1,83.13,50086.0,58.6717,58.7352,58.6646,58.6858,50086.0
2017-02-10 14:20:00,83.12,83.13,83.03,83.05,37519.0,58.6787,58.6858,58.6152,58.6293,37519.0
2017-02-10 14:30:00,83.04,83.08,83.03,83.07,30353.0,58.6223,58.6505,58.6152,58.6434,30353.0
2017-02-10 14:40:00,83.07,83.07,82.9,82.91,43471.0,58.6434,58.6434,58.5234,58.5305,43471.0
2017-02-10 14:50:00,82.91,82.92,82.78,82.81,47015.0,58.5305,58.5376,58.4387,58.4599,47015.0
2017-02-10 15:00:00,82.81,82.94,82.81,82.93,39365.0,58.4599,58.5517,58.4599,58.5446,39365.0
2017-02-10 15:10:00,82.92,82.98,82.83,82.95,41143.0,58.5376,58.5799,58.474,58.5587,41143.0
2017-02-10 15:20:00,82.95,83.29,82.94,83.22,193687.0,58.5587,58.7988,58.5517,58.7493,193687.0
2017-02-10 15:30:00,83.2,83.28,83.08,83.26,201238.0,58.7352,58.7917,58.6505,58.7776,201238.0
2017-02-10 15:40:00,83.25,83.42,83.25,83.37,260828.0,58.7705,58.8905,58.7705,58.8552,260828.0
2017-02-10 15:50:00,83.37,83.46,83.3,83.31,424416.0,58.8552,58.9188,58.8058,58.8129,424416.0
2017-02-13 09:30:00,83.48,83.5,82.87,83.07,119997.0,59.1978,59.212,58.7652,58.907,119997.0
2017-02-13 09:40:00,83.06,83.06,82.67,82.95,48203.0,58.8999,58.8999,58.6234,58.8219,48203.0
2017-02-13 09:50:00,82.96,83.08,82.86,83.08,38249.0,58.829,58.9141,58.7581,58.9141,38249.0
2017-02-13 10:00:00,83.1,83.11,82.76,82.85,48088.0,58.9283,58.9354,58.6872,58.751,48088.0
2017-02-13 10:10:00,82.85,82.99,82.8,82.88,32284.0,58.751,58.8503,58.7156,58.7723,32284.0
2017-02-13 10:20:00,82.87,82.94,82.83,82.88,24579.0,58.7652,58.8149,58.7368,58.7723,24579.0
2017-02-13 10:30:00,82.89,82.96,82.81,82.89,44729.0,58.7794,58.829,58.7227,58.7794,44729.0
2017-02-13 10:40:00,82.88,83.05,82.87,83.03,34185.0,58.7723,58.8929,58.7652,58.8787,34185.0
2017-02-13 10:50:00,83.03,83.06,82.99,83.02,28445.0,58.8787,58.8999,58.8503,58.8716,28445.0
2017-02-13 11:00:00,83.02,83.13,83.01,83.09,57150.0,58.8716,58.9496,58.8645,58.9212,57150.0
2017-02-13 11:10:00,83.09,83.21,83.09,83.19,46633.0,58.9212,59.0063,58.9212,58.9921,46633.0
2017-02-13 11:20:00,83.19,83.39,83.18,83.34,72824.0,58.9921,59.134,58.985,59.0985,72824.0
2017-02-13 11:30:00,83.33,83.44,83.29,83.42,53170.0,59.0914,59.1694,59.063,59.1552,53170.0
2017-02-13 11:40:00,83.43,83.56,83.43,83.5,58696.0,59.1623,59.2545,59.1623,59.212,58696.0
2017-02-13 11:50:00,83.49,83.54,83.39,83.41,33138.0,59.2049,59.2403,59.134,59.1481,33138.0
2017-02-13 12:00:00,83.41,83.44,83.37,83.4,20962.0,59.1481,59.1694,59.1198,59.1411,20962.0
2017-02-13 12:10:00,83.4,83.43,83.29,83.34,20369.0,59.1411,59.1623,59.063,59.0985,20369.0
2017-02-13 12:20:00,83.35,83.35,83.23,83.26,33380.0,59.1056,59.1056,59.0205,59.0418,33380.0
2017-02-13 12:30:00,83.25,83.33,83.24,83.29,27033.0,59.0347,59.0914,59.0276,59.063,27033.0
2017-02-13 12:40:00,83.3,83.31,83.22,83.29,51168.0,59.0701,59.0772,59.0134,59.063,51168.0
2017-02-13 12:50:00,83.28,83.32,83.26,83.31,37813.0,59.056,59.0843,59.0418,59.0772,37813.0
2017-02-13 13:00:00,83.3,83.31,83.24,83.28,38529.0,59.0701,59.0772,59.0276,59.056,38529.0
2017-02-13 13:10:00,83.27,83.3,83.27,83.28,28767.0,59.0489,59.0701,59.0489,59.056,28767.0
2017-02-13 13:20:00,83.29,83.54,83.29,83.54,70769.0,59.063,59.2403,59.063,59.2403,70769.0
2017-02-13 13:30:00,83.55,83.63,83.5,83.56,39876.0,59.2474,59.3041,59.212,59.2545,39876.0
2017-02-13 13:40:00,83.55,83.61,83.47,83.55,32412.0,59.2474,59.29,59.1907,59.2474,32412.0
2017-02-13 13:50:00,83.55,83.6,83.54,83.6,30070.0,59.2474,59.2829,59.2403,59.2829,30070.0
2017-02-13 14:00:00,83.6,83.61,83.53,83.6,51467.0,59.2829,59.29,59.2332,59.2829,51467.0
2017-02-13 14:10:00,83.6,83.6,83.48,83.5,54179.0,59.2829,59.2829,59.1978,59.212,54179.0
2017-02-13 14:20:00,83.51,83.6,83.49,83.59,67017.0,59.2191,59.2829,59.2049,59.2758,67017.0
2017-02-13 14:30:00,83.58,83.61,83.54,83.59,53317.0,59.2687,59.29,59.2403,59.2758,53317.0
2017-02-13 14:40:00,83.59,83.62,83.56,83.59,49991.0,59.2758,59.2971,59.2545,59.2758,49991.0
2017-02-13 14:50:00,83.59,83.62,83.56,83.56,30103.0,59.2758,59.2971,59.2545,59.2545,30103.0
2017-02-13 15:00:00,83.56,83.62,83.46,83.46,40814.0,59.2545,59.2971,59.1836,59.1836,40814.0
2017-02-13 15:10:00,83.46,83.47,83.36,83.37,42947.0,59.1836,59.1907,59.1127,59.1198,42947.0
2017-02-13 15:20:00,83.37,83.38,83.3,83.33,37733.0,59.1198,59.1269,59.0701,59.0914,37733.0
2017-02-13 15:30:00,83.33,83.46,83.3,83.41,81257.0,59.0914,59.1836,59.0701,59.1481,81257.0
2017-02-13 15:40:00,83.4,83.42,83.35,83.41,63920.0,59.1411,59.1552,59.1056,59.1481,63920.0
2017-02-13 15:50:00,83.42,83.48,83.37,83.42,196234.0,59.1552,59.1978,59.1198,59.1552,196234.0
2017-02-14 09:30:00,83.33,83.69,83.28,83.5,61988.0,59.0914,59.3467,59.056,59.212,61988.0
2017-02-14 09:40:00,83.5,83.52,83.2,83.36,24713.0,59.212,59.2261,58.9992,59.1127,24713.0
2017-02-14 09:50:00,83.33,83.34,83.2,83.3,68264.0,59.0914,59.0985,58.9992,59.0701,68264.0
2017-02-14 10:00:00,83.3,83.4,83.28,83.37,62768.0,59.0701,59.1411,59.056,59.1198,62768.0
2017-02-14 10:10:00,83.35,83.45,83.31,83.34,29944.0,59.1056,59.1765,59.0772,59.0985,29944.0
2017-02-14 10:20:00,83.33,83.37,83.29,83.34,34338.0,59.0914,59.1198,59.063,59.0985,34338.0
2017-02-14 10:30:00,83.33,83.37,83.24,83.31,169190.0,59.0914,59.1198,59.0276,59.0772,169190.0
2017-02-14 10:40:00,83.3,83.3,83.15,83.28,51944.0,59.0701,59.0701,58.9638,59.056,51944.0
2017-02-14 10:50:00,83.28,83.29,83.18,83.23,22141.0,59.056,59.063,58.985,59.0205,22141.0
2017-02-14 11:00:00,83.22,83.22,83.07,83.16,77068.0,59.0134,59.0134,58.907,58.9709,77068.0
2017-02-14 11:10:00,83.17,83.32,83.17,83.31,28397.0,58.978,59.0843,58.978,59.0772,28397.0
2017-02-14 11:20:00,83.32,83.32,83.13,83.15,26549.0,59.0843,59.0843,58.9496,58.9638,26549.0
2017-02-14 11:30:00,83.14,83.14,83.06,83.09,26820.0,58.9567,58.9567,58.8999,58.9212,26820.0
2017-02-14 11:40:00,83.09,83.1,83.06,83.09,19827.0,58.9212,58.9283,58.8999,58.9212,19827.0
2017-02-14 11:50:00,83.09,83.23,83.09,83.2,23973.0,58.9212,59.0205,58.9212,58.9992,23973.0
2017-02-14 12:00:00,83.21,83.24,83.12,83.15,25115.0,59.0063,59.0276,58.9425,58.9638,25115.0
2017-02-14 12:10:00,83.13,83.2,83.12,83.19,14606.0,58.9496,58.9992,58.9425,58.9921,14606.0
2017-02-14 12:20:00,83.19,83.21,83.15,83.18,21095.0,58.9921,59.0063,58.9638,58.985,21095.0
2017-02-14 12:30:00,83.18,83.26,83.17,83.26,24440.0,58.985,59.0418,58.978,59.0418,24440.0
2017-02-14 12:40:00,83.27,83.31,83.25,83.31,16850.0,59.0489,59.0772,59.0347,59.0772,16850.0
2017-02-14 12:50:00,83.32,83.43,83.32,83.36,26120.0,59.0843,59.1623,59.0843,59.1127,26120.0
2017-02-14 13:00:00,83.36,83.38,83.3,83.34,29394.0,59.1127,59.1269,59.0701,59.0985,29394.0
2017-02-14 13:10:00,83.32,83.33,83.26,83.31,49026.0,59.0843,59.0914,59.0418,59.0772,49026.0
2017-02-14 13:20:00,83.3,83.39,83.28,83.37,19510.0,59.0701,59.134,59.056,59.1198,19510.0
2017-02-14 13:30:00,83.36,83.38,83.26,83.38,29493.0,59.1127,59.1269,59.0418,59.1269,29493.0
2017-02-14 13:40:00,83.37,83.43,83.36,83.41,15504.0,59.1198,59.1623,59.1127,59.1481,15504.0
2017-02-14 13:50:00,83.42,83.56,83.39,83.51,180436.0,59.1552,59.2545,59.134,59.2191,180436.0
2017-02-14 14:00:00,83.5,83.64,83.48,83.6,50673.0,59.212,59.3112,59.1978,59.2829,50673.0
2017-02-14 14:10:00,83.61,83.61,83.39,83.39,50007.0,59.29,59.29,59.134,59.134,50007.0
2017-02-14 14:20:00,83.39,83.49,83.39,83.45,38750.0,59.134,59.2049,59.134,59.1765,38750.0
2017-02-14 14:30:00,83.46,83.55,83.44,83.48,57680.0,59.1836,59.2474,59.1694,59.1978,57680.0
2017-02-14 14:40:00,83.47,83.47,83.41,83.44,48595.0,59.1907,59.1907,59.1481,59.1694,48595.0
2017-02-14 14:50:00,83.44,83.47,83.4,83.42,36403.0,59.1694,59.1907,59.1411,59.1552,36403.0
2017-02-14 15:00:00,83.42,83.49,83.42,83.48,50152.0,59.1552,59.2049,59.1552,59.1978,50152.0
2017-02-14 15:10:00,83.49,83.54,83.47,83.53,44115.0,59.2049,59.2403,59.1907,59.2332,44115.0
2017-02-14 15:20:00,83.52,83.6,83.51,83.59,47677.0,59.2261,59.2829,59.2191,59.2758,47677.0
2017-02-14 15:30:00,83.58,83.66,83.56,83.66,149400.0,59.2687,59.3254,59.2545,59.3254,149400.0
2017-02-14 15:40:00,83.65,83.81,83.63,83.79,132357.0,59.3183,59.4318,59.3041,59.4176,132357.0
2017-02-14 15:50:00,83.78,83.88,83.76,83.79,256273.0,59.4105,59.4814,59.3963,59.4176,256273.0
2017-02-15 09:30:00,83.74,84.0,83.61,83.98,93786.0,59.3822,59.5665,59.29,59.5523,93786.0
2017-02-15 09:40:00,83.96,84.01,83.89,83.99,81643.0,59.5382,59.5736,59.4885,59.5594,81643.0
2017-02-15 09:50:00,83.99,84.05,83.98,83.99,53542.0,59.5594,59.602,59.5523,59.5594,53542.0
2017-02-15 10:00:00,84.01,84.2,84.0,84.2,114962.0,59.5736,59.7084,59.5665,59.7084,114962.0
2017-02-15 10:10:00,84.2,84.35,84.2,84.22,60119.0,59.7084,59.8147,59.7084,59.7225,60119.0
2017-02-15 10:20:00,84.22,84.38,84.2,84.27,39539.0,59.7225,59.836,59.7084,59.758,39539.0
2017-02-15 10:30:00,84.26,84.31,84.14,84.15,31902.0,59.7509,59.7864,59.6658,59.6729,31902.0
2017-02-15 10:40:00,84.16,84.19,84.1,84.14,33378.0,59.68,59.7013,59.6374,59.6658,33378.0
2017-02-15 10:50:00,84.14,84.23,84.12,84.21,37688.0,59.6658,59.7296,59.6516,59.7154,37688.0
2017-02-15 11:00:00,84.2,84.31,84.19,84.3,46741.0,59.7084,59.7864,59.7013,59.7793,46741.0
2017-02-15 11:10:00,84.3,84.37,84.29,84.36,31907.0,59.7793,59.8289,59.7722,59.8218,31907.0
2017-02-15 11:20:00,84.36,84.37,84.22,84.24,54785.0,59.8218,59.8289,59.7225,59.7367,54785.0
2017-02-15 11:30:00,84.23,84.25,84.15,84.18,50687.0,59.7296,59.7438,59.6729,59.6942,50687.0
2017-02-15 11:40:00,84.18,84.29,84.18,84.27,55499.0,59.6942,59.7722,59.6942,59.758,55499.0
2017-02-15 11:50:00,84.27,84.27,84.21,84.22,21813.0,59.758,59.758,59.7154,59.7225,21813.0
2017-02-15 12:00:00,84.22,84.23,84.14,84.15,32801.0,59.7225,59.7296,59.6658,59.6729,32801.0
2017-02-15 12:10:00,84.15,84.15,84.05,84.09,65743.0,59.6729,59.6729,59.602,59.6303,65743.0
2017-02-15 12:20:00,84.09,84.15,84.09,84.11,29444.0,59.6303,59.6729,59.6303,59.6445,29444.0
2017-02-15 12:30:00,84.1,84.16,84.1,84.15,25529.0,59.6374,59.68,59.6374,59.6729,25529.0
2017-02-15 12:40:00,84.15,84.16,84.12,84.13,20076.0,59.6729,59.68,59.6516,59.6587,20076.0
2017-02-15 12:50:00,84.13,84.14,84.09,84.09,49093.0,59.6587,59.6658,59.6303,59.6303,49093.0
2017-02-15 13:00:00,84.1,84.11,84.08,84.08,43942.0,59.6374,59.6445,59.6233,59.6233,43942.0
2017-02-15 13:10:00,84.09,84.09,84.01,84.02,28290.0,59.6303,59.6303,59.5736,59.5807,28290.0
2017-02-15 13:20:00,84.02,84.11,84.02,84.1,19325.0,59.5807,59.6445,59.5807,59.6374,19325.0
2017-02-15 13:30:00,84.1,84.2,84.1,84.14,19650.0,59.6374,59.7084,59.6374,59.6658,19650.0
2017-02-15 13:40:00,84.13,84.17,84.13,84.14,25692.0,59.6587,59.6871,59.6587,59.6658,25692.0
2017-02-15 13:50:00,84.15,84.27,84.13,84.25,26806.0,59.6729,59.758,59.6587,59.7438,26806.0
2017-02-15 14:00:00,84.24,84.36,84.23,84.24,33275.0,59.7367,59.8218,59.7296,59.7367,33275.0
2017-02-15 14:10:00,84.25,84.3,84.22,84.23,30101.0,59.7438,59.7793,59.7225,59.7296,30101.0
2017-02-15 14:20:00,84.22,84.25,84.22,84.23,16209.0,59.7225,59.7438,59.7225,59.7296,16209.0
2017-02-15 14:30:00,84.23,84.29,84.22,84.25,25933.0,59.7296,59.7722,59.7225,59.7438,25933.0
2017-02-15 14:40:00,84.24,84.26,84.21,84.24,35737.0,59.7367,59.7509,59.7154,59.7367,35737.0
2017-02-15 14:50:00,84.25,84.29,84.22,84.27,30349.0,59.7438,59.7722,59.7225,59.758,30349.0
2017-02-15 15:00:00,84.27,84.28,84.23,84.26,50120.0,59.758,59.7651,59.7296,59.7509,50120.0
2017-02-15 15:10:00,84.25,84.28,84.22,84.24,73712.0,59.7438,59.7651,59.7225,59.7367,73712.0
2017-02-15 15:20:00,84.23,84.31,84.23,84.23,74287.0,59.7296,59.7864,59.7296,59.7296,74287.0
2017-02-15 15:30:00,84.23,84.27,84.21,84.25,101318.0,59.7296,59.758,59.7154,59.7438,101318.0
2017-02-15 15:40:00,84.24,84.27,84.23,84.25,75466.0,59.7367,59.758,59.7296,59.7438,75466.0
2017-02-15 15:50:00,84.25,84.26,84.21,84.25,209589.0,59.7438,59.7509,59.7154,59.7438,209589.0
2017-02-16 09:30:00,84.2,84.48,84.0,84.45,159453.0,59.7084,59.9069,59.5665,59.8856,159453.0
2017-02-16 09:40:00,84.43,84.49,84.37,84.44,64575.0,59.8714,59.914,59.8289,59.8785,64575.0
2017-02-16 09:50:00,84.43,84.64,84.38,84.58,91901.0,59.8714,60.0204,59.836,59.9778,91901.0
2017-02-16 10:00:00,84.57,84.75,84.54,84.75,58971.0,59.9707,60.0984,59.9495,60.0984,58971.0
2017-02-16 10:10:00,84.75,84.99,84.75,84.98,165292.0,60.0984,60.2686,60.0984,60.2615,165292.0
2017-02-16 10:20:00,84.98,85.48,84.97,85.46,328275.0,60.2615,60.616,60.2544,60.6018,328275.0
2017-02-16 10:30:00,85.46,86.0,85.44,85.96,368533.0,60.6018,60.9848,60.5877,60.9564,368533.0
2017-02-16 10:40:00,85.97,86.12,85.7,85.74,354192.0,60.9635,61.0699,60.772,60.8004,354192.0
2017-02-16 10:50:00,85.73,85.79,85.47,85.58,250295.0,60.7933,60.8359,60.6089,60.6869,250295.0
2017-02-16 11:00:00,85.56,85.57,85.2,85.32,178201.0,60.6728,60.6799,60.4175,60.5026,178201.0
2017-02-16 11:10:00,85.32,85.55,85.29,85.49,127668.0,60.5026,60.6657,60.4813,60.6231,127668.0
2017-02-16 11:20:00,85.49,85.63,85.44,85.59,62505.0,60.6231,60.7224,60.5877,60.694,62505.0
2017-02-16 11:30:00,85.59,85.59,85.4,85.51,90635.0,60.694,60.694,60.5593,60.6373,90635.0
2017-02-16 11:40:00,85.51,85.55,85.44,85.52,61055.0,60.6373,60.6657,60.5877,60.6444,61055.0
2017-02-16 11:50:00,85.52,85.56,85.48,85.54,39808.0,60.6444,60.6728,60.616,60.6586,39808.0
2017-02-16 12:00:00,85.54,85.56,85.41,85.42,54857.0,60.6586,60.6728,60.5664,60.5735,54857.0
2017-02-16 12:10:00,85.41,85.51,85.4,85.51,73493.0,60.5664,60.6373,60.5593,60.6373,73493.0
2017-02-16 12:20:00,85.51,85.53,85.45,85.48,129068.0,60.6373,60.6515,60.5948,60.616,129068.0
2017-02-16 12:30:00,85.48,85.49,85.29,85.31,86170.0,60.616,60.6231,60.4813,60.4955,86170.0
2017-02-16 12:40:00,85.3,85.42,85.25,85.39,139823.0,60.4884,60.5735,60.4529,60.5522,139823.0
2017-02-16 12:50:00,85.4,85.54,85.37,85.44,43088.0,60.5593,60.6586,60.538,60.5877,43088.0
2017-02-16 13:00:00,85.41,85.45,85.35,85.43,37346.0,60.5664,60.5948,60.5238,60.5806,37346.0
2017-02-16 13:10:00,85.44,85.55,85.41,85.55,34932.0,60.5877,60.6657,60.5664,60.6657,34932.0
2017-02-16 13:20:00,85.56,85.56,85.43,85.54,49390.0,60.6728,60.6728,60.5806,60.6586,49390.0
2017-02-16 13:30:00,85.54,85.58,85.49,85.58,39377.0,60.6586,60.6869,60.6231,60.6869,39377.0
2017-02-16 13:40:00,85.58,85.65,85.49,85.52,49327.0,60.6869,60.7366,60.6231,60.6444,49327.0
2017-02-16 13:50:00,85.53,85.56,85.45,85.5,76779.0,60.6515,60.6728,60.5948,60.6302,76779.0
2017-02-16 14:00:00,85.49,85.53,85.41,85.45,86890.0,60.6231,60.6515,60.5664,60.5948,86890.0
2017-02-16 14:10:00,85.44,85.51,85.39,85.46,78199.0,60.5877,60.6373,60.5522,60.6018,78199.0
2017-02-16 14:20:00,85.45,85.51,85.43,85.5,75773.0,60.5948,60.6373,60.5806,60.6302,75773.0
2017-02-16 14:30:00,85.5,85.53,85.43,85.45,76161.0,60.6302,60.6515,60.5806,60.5948,76161.0
2017-02-16 14:40:00,85.45,85.55,85.44,85.45,67087.0,60.5948,60.6657,60.5877,60.5948,67087.0
2017-02-16 14:50:00,85.45,85.54,85.43,85.43,96386.0,60.5948,60.6586,60.5806,60.5806,96386.0
2017-02-16 15:00:00,85.44,85.55,85.43,85.47,63571.0,60.5877,60.6657,60.5806,60.6089,63571.0
2017-02-16 15:10:00,85.46,85.54,85.43,85.51,70813.0,60.6018,60.6586,60.5806,60.6373,70813.0
2017-02-16 15:20:00,85.52,85.56,85.49,85.51,81726.0,60.6444,60.6728,60.6231,60.6373,81726.0
2017-02-16 15:30:00,85.52,85.57,85.46,85.48,143330.0,60.6444,60.6799,60.6018,60.616,143330.0
2017-02-16 15:40:00,85.48,85.57,85.47,85.5,327686.0,60.616,60.6799,60.6089,60.6302,327686.0
2017-02-16 15:50:00,85.51,85.69,85.5,85.65,448138.0,60.6373,60.7649,60.6302,60.7366,448138.0
2017-02-17 09:30:00,85.54,85.62,85.39,85.52,398870.0,60.6586,60.7153,60.5522,60.6444,398870.0
2017-02-17 09:40:00,85.54,85.7,85.43,85.69,100971.0,60.6586,60.772,60.5806,60.7649,100971.0
2017-02-17 09:50:00,85.68,85.78,85.63,85.72,50505.0,60.7579,60.8288,60.7224,60.7862,50505.0
2017-02-17 10:00:00,85.72,85.81,85.54,85.73,55756.0,60.7862,60.85,60.6586,60.7933,55756.0
2017-02-17 10:10:00,85.73,86.1,85.72,85.93,107112.0,60.7933,61.0557,60.7862,60.9351,107112.0
2017-02-17 10:20:00,85.92,86.07,85.8,85.98,80295.0,60.928,61.0344,60.843,60.9706,80295.0
2017-02-17 10:30:00,85.98,86.04,85.93,86.0,72537.0,60.9706,61.0131,60.9351,60.9848,72537.0
2017-02-17 10:40:00,85.99,86.02,85.95,85.99,54574.0,60.9777,60.999,60.9493,60.9777,54574.0
2017-02-17 10:50:00,86.0,86.01,85.83,85.84,135353.0,60.9848,60.9919,60.8642,60.8713,135353.0
2017-02-17 11:00:00,85.84,85.84,85.57,85.58,46516.0,60.8713,60.8713,60.6799,60.6869,46516.0
2017-02-17 11:10:00,85.58,85.58,85.48,85.55,57234.0,60.6869,60.6869,60.616,60.6657,57234.0
2017-02-17 11:20:00,85.55,85.59,85.54,85.57,41113.0,60.6657,60.694,60.6586,60.6799,41113.0
2017-02-17 11:30:00,85.58,85.61,85.54,85.58,30969.0,60.6869,60.7082,60.6586,60.6869,30969.0
2017-02-17 11:40:00,85.58,85.59,85.54,85.56,28282.0,60.6869,60.694,60.6586,60.6728,28282.0
2017-02-17 11:50:00,85.56,85.73,85.55,85.62,25184.0,60.6728,60.7933,60.6657,60.7153,25184.0
2017-02-17 12:00:00,85.62,85.64,85.55,85.57,36195.0,60.7153,60.7295,60.6657,60.6799,36195.0
2017-02-17 12:10:00,85.57,85.6,85.51,85.56,33839.0,60.6799,60.7011,60.6373,60.6728,33839.0
2017-02-17 12:20:00,85.56,85.68,85.56,85.65,27123.0,60.6728,60.7579,60.6728,60.7366,27123.0
2017-02-17 12:30:00,85.65,85.65,85.61,85.62,28732.0,60.7366,60.7366,60.7082,60.7153,28732.0
2017-02-17 12:40:00,85.63,85.63,85.55,85.57,23792.0,60.7224,60.7224,60.6657,60.6799,23792.0
2017-02-17 12:50:00,85.57,85.67,85.57,85.67,32797.0,60.6799,60.7508,60.6799,60.7508,32797.0
2017-02-17 13:00:00,85.67,85.7,85.56,85.61,39892.0,60.7508,60.772,60.6728,60.7082,39892.0
2017-02-17 13:10:00,85.62,85.64,85.6,85.63,22755.0,60.7153,60.7295,60.7011,60.7224,22755.0
2017-02-17 13:20:00,85.63,85.66,85.58,85.58,19647.0,60.7224,60.7437,60.6869,60.6869,19647.0
2017-02-17 13:30:00,85.59,85.6,85.53,85.53,44670.0,60.694,60.7011,60.6515,60.6515,44670.0
2017-02-17 13:40:00,85.54,85.56,85.46,85.47,47363.0,60.6586,60.6728,60.6018,60.6089,47363.0
2017-02-17 13:50:00,85.47,85.52,85.44,85.45,55981.0,60.6089,60.6444,60.5877,60.5948,55981.0
2017-02-17 14:00:00,85.45,85.49,85.37,85.48,57156.0,60.5948,60.6231,60.538,60.616,57156.0
2017-02-17 14:10:00,85.49,85.56,85.48,85.55,43713.0,60.6231,60.6728,60.616,60.6657,43713.0
2017-02-17 14:20:00,85.55,85.63,85.49,85.62,53115.0,60.6657,60.7224,60.6231,60.7153,53115.0
2017-02-17 14:30:00,85.61,85.64,85.55,85.61,28709.0,60.7082,60.7295,60.6657,60.7082,28709.0
2017-02-17 14:40:00,85.6,85.69,85.59,85.67,37738.0,60.7011,60.7649,60.694,60.7508,37738.0
2017-02-17 14:50:00,85.66,85.66,85.52,85.52,30159.0,60.7437,60.7437,60.6444,60.6444,30159.0
2017-02-17 15:00:00,85.53,85.56,85.51,85.52,34453.0,60.6515,60.6728,60.6373,60.6444,34453.0
2017-02-17 15:10:00,85.52,85.54,85.47,85.5,49365.0,60.6444,60.6586,60.6089,60.6302,49365.0
2017-02-17 15:20:00,85.5,85.54,85.44,85.54,96338.0,60.6302,60.6586,60.5877,60.6586,96338.0
2017-02-17 15:30:00,85.53,85.68,85.53,85.63,142204.0,60.6515,60.7579,60.6515,60.7224,142204.0
2017-02-17 15:40:00,85.64,85.76,85.62,85.74,94087.0,60.7295,60.8146,60.7153,60.8004,94087.0
2017-02-17 15:50:00,85.74,85.86,85.71,85.85,386156.0,60.8004,60.8855,60.7791,60.8784,386156.0
2017-02-21 09:30:00,88.0,88.0,85.89,86.32,120664.0,62.403,62.403,60.9068,61.2117,120664.0
2017-02-21 09:40:00,86.34,86.56,86.25,86.47,61459.0,61.2259,61.3819,61.1621,61.3181,61459.0
2017-02-21 09:50:00,86.49,86.75,86.49,86.61,104572.0,61.3322,61.5166,61.3322,61.4173,104572.0
2017-02-21 10:00:00,86.62,86.93,86.6,86.89,101852.0,61.4244,61.6443,61.4103,61.6159,101852.0
2017-02-21 10:10:00,86.9,87.12,86.89,87.11,163199.0,61.623,61.779,61.6159,61.7719,163199.0
2017-02-21 10:20:00,87.1,87.1,86.6,86.6,78480.0,61.7648,61.7648,61.4103,61.4103,78480.0
2017-02-21 10:30:00,86.6,86.64,86.39,86.55,54691.0,61.4103,61.4386,61.2613,61.3748,54691.0
2017-02-21 10:40:00,86.55,86.77,86.55,86.73,74344.0,61.3748,61.5308,61.3748,61.5024,74344.0
2017-02-21 10:50:00,86.72,86.73,86.6,86.63,42735.0,61.4953,61.5024,61.4103,61.4315,42735.0
2017-02-21 11:00:00,86.61,86.7,86.43,86.43,109009.0,61.4173,61.4812,61.2897,61.2897,109009.0
2017-02-21 11:10:00,86.43,86.52,86.39,86.51,69861.0,61.2897,61.3535,61.2613,61.3464,69861.0
2017-02-21 11:20:00,86.5,86.51,86.28,86.41,74394.0,61.3393,61.3464,61.1833,61.2755,74394.0
2017-02-21 11:30:00,86.41,86.46,86.27,86.35,54797.0,61.2755,61.311,61.1762,61.233,54797.0
2017-02-21 11:40:00,86.36,86.41,86.3,86.4,27265.0,61.2401,61.2755,61.1975,61.2684,27265.0
2017-02-21 11:50:00,86.41,86.45,86.34,86.37,23750.0,61.2755,61.3039,61.2259,61.2472,23750.0
2017-02-21 12:00:00,86.38,86.44,86.3,86.32,30751.0,61.2542,61.2968,61.1975,61.2117,30751.0
2017-02-21 12:10:00,86.32,86.39,86.3,86.34,31345.0,61.2117,61.2613,61.1975,61.2259,31345.0
2017-02-21 12:20:00,86.33,86.39,86.29,86.3,52983.0,61.2188,61.2613,61.1904,61.1975,52983.0
2017-02-21 12:30:00,86.29,86.42,86.28,86.37,38121.0,61.1904,61.2826,61.1833,61.2472,38121.0
2017-02-21 12:40:00,86.37,86.37,86.26,86.35,36018.0,61.2472,61.2472,61.1691,61.233,36018.0
2017-02-21 12:50:00,86.34,86.34,86.26,86.27,19145.0,61.2259,61.2259,61.1691,61.1762,19145.0
2017-02-21 13:00:00,86.27,86.35,86.26,86.28,21041.0,61.1762,61.233,61.1691,61.1833,21041.0
2017-02-21 13:10:00,86.29,86.35,86.29,86.31,26550.0,61.1904,61.233,61.1904,61.2046,26550.0
2017-02-21 13:20:00,86.31,86.49,86.31,86.38,43330.0,61.2046,61.3322,61.2046,61.2542,43330.0
2017-02-21 13:30:00,86.38,86.39,86.3,86.3,23482.0,61.2542,61.2613,61.1975,61.1975,23482.0
2017-02-21 13:40:00,86.29,86.34,86.25,86.34,24767.0,61.1904,61.2259,61.1621,61.2259,24767.0
2017-02-21 13:50:00,86.34,86.38,86.27,86.37,23793.0,61.2259,61.2542,61.1762,61.2472,23793.0
2017-02-21 14:00:00,86.37,86.38,86.3,86.31,34982.0,61.2472,61.2542,61.1975,61.2046,34982.0
2017-02-21 14:10:00,86.31,86.37,86.3,86.32,25599.0,61.2046,61.2472,61.1975,61.2117,25599.0
2017-02-21 14:20:00,86.32,86.33,86.24,86.28,36316.0,61.2117,61.2188,61.155,61.1833,36316.0
2017-02-21 14:30:00,86.29,86.31,86.23,86.29,87891.0,61.1904,61.2046,61.1479,61.1904,87891.0
2017-02-21 14:40:00,86.3,86.35,86.27,86.34,41552.0,61.1975,61.233,61.1762,61.2259,41552.0
2017-02-21 14:50:00,86.34,86.45,86.32,86.43,30795.0,61.2259,61.3039,61.2117,61.2897,30795.0
2017-02-21 15:00:00,86.43,86.46,86.35,86.35,49612.0,61.2897,61.311,61.233,61.233,49612.0
2017-02-21 15:10:00,86.35,86.43,86.33,86.38,45159.0,61.233,61.2897,61.2188,61.2542,45159.0
2017-02-21 15:20:00,86.38,86.43,86.35,86.38,48818.0,61.2542,61.2897,61.233,61.2542,48818.0
2017-02-21 15:30:00,86.37,86.42,86.33,86.4,91239.0,61.2472,61.2826,61.2188,61.2684,91239.0
2017-02-21 15:40:00,86.4,86.42,86.33,86.33,132491.0,61.2684,61.2826,61.2188,61.2188,132491.0
2017-02-21 15:50:00,86.34,86.52,86.33,86.42,414310.0,61.2259,61.3535,61.2188,61.2826,414310.0
2017-02-22 09:30:00,86.43,86.43,85.9,85.93,96100.0,61.2897,61.2897,60.9139,60.9351,96100.0
2017-02-22 09:40:00,85.9,86.13,85.9,86.12,64972.0,60.9139,61.077,60.9139,61.0699,64972.0
2017-02-22 09:50:00,86.12,86.26,86.01,86.02,50350.0,61.0699,61.1691,60.9919,60.999,50350.0
2017-02-22 10:00:00,86.03,86.26,86.0,86.19,79954.0,61.0061,61.1691,60.9848,61.1195,79954.0
2017-02-22 10:10:00,86.19,86.48,86.19,86.48,44551.0,61.1195,61.3252,61.1195,61.3252,44551.0
2017-02-22 10:20:00,86.48,86.53,86.34,86.37,49151.0,61.3252,61.3606,61.2259,61.2472,49151.0
2017-02-22 10:30:00,86.36,86.39,86.24,86.29,59587.0,61.2401,61.2613,61.155,61.1904,59587.0
2017-02-22 10:40:00,86.3,86.3,86.1,86.29,37650.0,61.1975,61.1975,61.0557,61.1904,37650.0
2017-02-22 10:50:00,86.27,86.36,86.27,86.29,36104.0,61.1762,61.2401,61.1762,61.1904,36104.0
2017-02-22 11:00:00,86.29,86.31,86.17,86.21,45462.0,61.1904,61.2046,61.1053,61.1337,45462.0
2017-02-22 11:10:00,86.22,86.35,86.19,86.33,38305.0,61.1408,61.233,61.1195,61.2188,38305.0
2017-02-22 11:20:00,86.33,86.44,86.3,86.4,58200.0,61.2188,61.2968,61.1975,61.2684,58200.0
2017-02-22 11:30:00,86.4,86.46,86.34,86.38,30821.0,61.2684,61.311,61.2259,61.2542,30821.0
2017-02-22 11:40:00,86.38,86.57,86.37,86.56,33038.0,61.2542,61.389,61.2472,61.3819,33038.0
2017-02-22 11:50:00,86.57,86.57,86.41,86.43,30731.0,61.389,61.389,61.2755,61.2897,30731.0
2017-02-22 12:00:00,86.42,86.43,86.36,86.39,25439.0,61.2826,61.2897,61.2401,61.2613,25439.0
2017-02-22 12:10:00,86.39,86.52,86.39,86.52,22680.0,61.2613,61.3535,61.2613,61.3535,22680.0
2017-02-22 12:20:00,86.52,86.53,86.45,86.46,44900.0,61.3535,61.3606,61.3039,61.311,44900.0
2017-02-22 12:30:00,86.45,86.54,86.38,86.4,30505.0,61.3039,61.3677,61.2542,61.2684,30505.0
2017-02-22 12:40:00,86.4,86.4,86.29,86.34,35215.0,61.2684,61.2684,61.1904,61.2259,35215.0
2017-02-22 12:50:00,86.35,86.39,86.24,86.24,30220.0,61.233,61.2613,61.155,61.155,30220.0
2017-02-22 13:00:00,86.24,86.33,86.23,86.25,31546.0,61.155,61.2188,61.1479,61.1621,31546.0
2017-02-22 13:10:00,86.25,86.29,86.21,86.21,32647.0,61.1621,61.1904,61.1337,61.1337,32647.0
2017-02-22 13:20:00,86.2,86.23,86.19,86.2,37162.0,61.1266,61.1479,61.1195,61.1266,37162.0
2017-02-22 13:30:00,86.21,86.3,86.19,86.29,39350.0,61.1337,61.1975,61.1195,61.1904,39350.0
2017-02-22 13:40:00,86.29,86.31,86.23,86.24,22258.0,61.1904,61.2046,61.1479,61.155,22258.0
2017-02-22 13:50:00,86.23,86.28,86.18,86.19,36801.0,61.1479,61.1833,61.1124,61.1195,36801.0
2017-02-22 14:00:00,86.18,86.26,86.13,86.21,55293.0,61.1124,61.1691,61.077,61.1337,55293.0
2017-02-22 14:10:00,86.2,86.25,86.07,86.23,56137.0,61.1266,61.1621,61.0344,61.1479,56137.0
2017-02-22 14:20:00,86.23,86.27,86.18,86.27,35917.0,61.1479,61.1762,61.1124,61.1762,35917.0
2017-02-22 14:30:00,86.26,86.27,86.19,86.24,60450.0,61.1691,61.1762,61.1195,61.155,60450.0
2017-02-22 14:40:00,86.24,86.24,86.17,86.19,32905.0,61.155,61.155,61.1053,61.1195,32905.0
2017-02-22 14:50:00,86.2,86.32,86.19,86.28,25175.0,61.1266,61.2117,61.1195,61.1833,25175.0
2017-02-22 15:00:00,86.27,86.33,86.26,86.28,42816.0,61.1762,61.2188,61.1691,61.1833,42816.0
2017-02-22 15:10:00,86.27,86.33,86.25,86.26,52582.0,61.1762,61.2188,61.1621,61.1691,52582.0
2017-02-22 15:20:00,86.26,86.33,86.21,86.32,57886.0,61.1691,61.2188,61.1337,61.2117,57886.0
2017-02-22 15:30:00,86.32,86.35,86.3,86.31,51526.0,61.2117,61.233,61.1975,61.2046,51526.0
2017-02-22 15:40:00,86.31,86.32,86.27,86.28,75134.0,61.2046,61.2117,61.1762,61.1833,75134.0
2017-02-22 15:50:00,86.28,86.36,86.24,86.28,163593.0,61.1833,61.2401,61.155,61.1833,163593.0
2017-02-23 09:30:00,86.47,86.63,86.31,86.5,49713.0,61.3181,61.4315,61.2046,61.3393,49713.0
2017-02-23 09:40:00,86.47,86.72,86.47,86.71,42795.0,61.3181,61.4953,61.3181,61.4883,42795.0
2017-02-23 09:50:00,86.69,86.77,86.63,86.64,30176.0,61.4741,61.5308,61.4315,61.4386,30176.0
2017-02-23 10:00:00,86.66,86.7,86.58,86.68,30918.0,61.4528,61.4812,61.3961,61.467,30918.0
2017-02-23 10:10:00,86.69,86.77,86.68,86.7,42333.0,61.4741,61.5308,61.467,61.4812,42333.0
2017-02-23 10:20:00,86.7,86.8,86.68,86.8,41473.0,61.4812,61.5521,61.467,61.5521,41473.0
2017-02-23 10:30:00,86.81,86.87,86.77,86.85,36683.0,61.5592,61.6017,61.5308,61.5875,36683.0
2017-02-23 10:40:00,86.86,87.09,86.83,87.08,66370.0,61.5946,61.7577,61.5734,61.7506,66370.0
2017-02-23 10:50:00,87.08,87.37,87.08,87.37,101901.0,61.7506,61.9563,61.7506,61.9563,101901.0
2017-02-23 11:00:00,87.36,87.42,87.07,87.1,77161.0,61.9492,61.9917,61.7435,61.7648,77161.0
2017-02-23 11:10:00,87.1,87.3,87.02,87.26,64932.0,61.7648,61.9066,61.7081,61.8783,64932.0
2017-02-23 11:20:00,87.24,87.27,87.08,87.21,64130.0,61.8641,61.8854,61.7506,61.8428,64130.0
2017-02-23 11:30:00,87.17,87.61,87.16,87.57,99618.0,61.8145,62.1265,61.8074,62.0981,99618.0
2017-02-23 11:40:00,87.56,87.82,87.53,87.74,108306.0,62.091,62.2754,62.0697,62.2187,108306.0
2017-02-23 11:50:00,87.75,87.76,87.64,87.65,59586.0,62.2257,62.2328,62.1477,62.1548,59586.0
2017-02-23 12:00:00,87.65,87.65,87.49,87.49,43892.0,62.1548,62.1548,62.0414,62.0414,43892.0
2017-02-23 12:10:00,87.46,87.51,87.33,87.46,39920.0,62.0201,62.0556,61.9279,62.0201,39920.0
2017-02-23 12:20:00,87.45,87.47,87.21,87.22,58919.0,62.013,62.0272,61.8428,61.8499,58919.0
2017-02-23 12:30:00,87.22,87.4,87.21,87.38,34343.0,61.8499,61.9776,61.8428,61.9634,34343.0
2017-02-23 12:40:00,87.39,87.52,87.38,87.51,27103.0,61.9705,62.0626,61.9634,62.0556,27103.0
2017-02-23 12:50:00,87.51,87.51,87.42,87.43,34158.0,62.0556,62.0556,61.9917,61.9988,34158.0
2017-02-23 13:00:00,87.42,87.49,87.34,87.35,25168.0,61.9917,62.0414,61.935,61.9421,25168.0
2017-02-23 13:10:00,87.35,87.44,87.34,87.41,41224.0,61.9421,62.0059,61.935,61.9846,41224.0
2017-02-23 13:20:00,87.4,87.41,87.25,87.25,27065.0,61.9776,61.9846,61.8712,61.8712,27065.0
2017-02-23 13:30:00,87.26,87.26,87.15,87.22,26952.0,61.8783,61.8783,61.8003,61.8499,26952.0
2017-02-23 13:40:00,87.22,87.25,87.16,87.18,25241.0,61.8499,61.8712,61.8074,61.8215,25241.0
2017-02-23 13:50:00,87.18,87.26,87.17,87.26,28326.0,61.8215,61.8783,61.8145,61.8783,28326.0
2017-02-23 14:00:00,87.25,87.29,87.2,87.23,38364.0,61.8712,61.8995,61.8357,61.857,38364.0
2017-02-23 14:10:00,87.22,87.24,87.06,87.08,47634.0,61.8499,61.8641,61.7364,61.7506,47634.0
2017-02-23 14:20:00,87.07,87.13,86.97,86.98,54636.0,61.7435,61.7861,61.6726,61.6797,54636.0
2017-02-23 14:30:00,86.98,87.11,86.97,87.09,84727.0,61.6797,61.7719,61.6726,61.7577,84727.0
2017-02-23 14:40:00,87.09,87.1,86.96,87.04,38780.0,61.7577,61.7648,61.6655,61.7223,38780.0
2017-02-23 14:50:00,87.05,87.07,86.95,87.0,102134.0,61.7294,61.7435,61.6584,61.6939,102134.0
2017-02-23 15:00:00,87.0,87.01,86.95,86.97,67075.0,61.6939,61.701,61.6584,61.6726,67075.0
2017-02-23 15:10:00,86.98,87.05,86.93,87.05,77746.0,61.6797,61.7294,61.6443,61.7294,77746.0
2017-02-23 15:20:00,87.05,87.12,86.96,86.97,112816.0,61.7294,61.779,61.6655,61.6726,112816.0
2017-02-23 15:30:00,86.97,87.0,86.81,86.91,100279.0,61.6726,61.6939,61.5592,61.6301,100279.0
2017-02-23 15:40:00,86.91,87.01,86.89,86.99,115199.0,61.6301,61.701,61.6159,61.6868,115199.0
2017-02-23 15:50:00,86.98,87.05,86.89,86.99,266221.0,61.6797,61.7294,61.6159,61.6868,266221.0
2017-02-24 09:30:00,86.86,87.09,86.73,86.81,204110.0,61.5946,61.7577,61.5024,61.5592,204110.0
2017-02-24 09:40:00,86.85,87.07,86.75,86.94,73111.0,61.5875,61.7435,61.5166,61.6514,73111.0
2017-02-24 09:50:00,86.96,87.11,86.92,86.95,54387.0,61.6655,61.7719,61.6372,61.6584,54387.0
2017-02-24 10:00:00,86.96,87.08,86.91,87.06,50002.0,61.6655,61.7506,61.6301,61.7364,50002.0
2017-02-24 10:10:00,87.03,87.07,86.96,87.06,51786.0,61.7152,61.7435,61.6655,61.7364,51786.0
2017-02-24 10:20:00,87.06,87.08,86.96,87.01,175600.0,61.7364,61.7506,61.6655,61.701,175600.0
2017-02-24 10:30:00,87.01,87.18,86.97,87.12,59804.0,61.701,61.8215,61.6726,61.779,59804.0
2017-02-24 10:40:00,87.1,87.14,87.02,87.04,27684.0,61.7648,61.7932,61.7081,61.7223,27684.0
2017-02-24 10:50:00,87.04,87.14,87.0,87.04,40534.0,61.7223,61.7932,61.6939,61.7223,40534.0
2017-02-24 11:00:00,87.05,87.13,87.01,87.09,27223.0,61.7294,61.7861,61.701,61.7577,27223.0
2017-02-24 11:10:00,87.09,87.13,87.04,87.04,27134.0,61.7577,61.7861,61.7223,61.7223,27134.0
2017-02-24 11:20:00,87.05,87.06,86.98,87.05,39491.0,61.7294,61.7364,61.6797,61.7294,39491.0
2017-02-24 11:30:00,87.07,87.08,86.95,87.01,37814.0,61.7435,61.7506,61.6584,61.701,37814.0
2017-02-24 11:40:00,87.01,87.07,86.97,87.06,20601.0,61.701,61.7435,61.6726,61.7364,20601.0
2017-02-24 11:50:00,87.06,87.16,87.05,87.14,23942.0,61.7364,61.8074,61.7294,61.7932,23942.0
2017-02-24 12:00:00,87.15,87.43,87.12,87.42,45062.0,61.8003,61.9988,61.779,61.9917,45062.0
2017-02-24 12:10:00,87.41,87.48,87.27,87.27,27561.0,61.9846,62.0343,61.8854,61.8854,27561.0
2017-02-24 12:20:00,87.28,87.42,87.28,87.35,28907.0,61.8925,61.9917,61.8925,61.9421,28907.0
2017-02-24 12:30:00,87.35,87.43,87.35,87.38,22069.0,61.9421,61.9988,61.9421,61.9634,22069.0
2017-02-24 12:40:00,87.37,87.43,87.36,87.42,27429.0,61.9563,61.9988,61.9492,61.9917,27429.0
2017-02-24 12:50:00,87.42,87.43,87.34,87.38,23449.0,61.9917,61.9988,61.935,61.9634,23449.0
2017-02-24 13:00:00,87.38,87.38,87.16,87.25,32551.0,61.9634,61.9634,61.8074,61.8712,32551.0
2017-02-24 13:10:00,87.25,87.29,87.22,87.27,30343.0,61.8712,61.8995,61.8499,61.8854,30343.0
2017-02-24 13:20:00,87.27,87.34,87.24,87.34,28711.0,61.8854,61.935,61.8641,61.935,28711.0
2017-02-24 13:30:00,87.34,87.35,87.27,87.27,53483.0,61.935,61.9421,61.8854,61.8854,53483.0
2017-02-24 13:40:00,87.27,87.35,87.27,87.31,16136.0,61.8854,61.9421,61.8854,61.9137,16136.0
2017-02-24 13:50:00,87.31,87.34,87.27,87.3,17151.0,61.9137,61.935,61.8854,61.9066,17151.0
2017-02-24 14:00:00,87.31,87.39,87.3,87.33,50301.0,61.9137,61.9705,61.9066,61.9279,50301.0
2017-02-24 14:10:00,87.32,87.33,87.23,87.33,27087.0,61.9208,61.9279,61.857,61.9279,27087.0
2017-02-24 14:20:00,87.33,87.34,87.26,87.33,20578.0,61.9279,61.935,61.8783,61.9279,20578.0
2017-02-24 14:30:00,87.33,87.35,87.3,87.33,25221.0,61.9279,61.9421,61.9066,61.9279,25221.0
2017-02-24 14:40:00,87.33,87.36,87.31,87.31,31560.0,61.9279,61.9492,61.9137,61.9137,31560.0
2017-02-24 14:50:00,87.31,87.36,87.3,87.32,28900.0,61.9137,61.9492,61.9066,61.9208,28900.0
2017-02-24 15:00:00,87.33,87.35,87.2,87.25,46165.0,61.9279,61.9421,61.8357,61.8712,46165.0
2017-02-24 15:10:00,87.25,87.32,87.22,87.26,32964.0,61.8712,61.9208,61.8499,61.8783,32964.0
2017-02-24 15:20:00,87.26,87.36,87.25,87.3,85975.0,61.8783,61.9492,61.8712,61.9066,85975.0
2017-02-24 15:30:00,87.3,87.43,87.28,87.39,61053.0,61.9066,61.9988,61.8925,61.9705,61053.0
2017-02-24 15:40:00,87.4,87.53,87.39,87.53,96977.0,61.9776,62.0697,61.9705,62.0697,96977.0
2017-02-24 15:50:00,87.54,87.63,87.5,87.58,305830.0,62.0768,62.1407,62.0485,62.1052,305830.0
2017-02-27 09:30:00,87.47,87.58,87.2,87.35,102995.0,62.0272,62.1052,61.8357,61.9421,102995.0
2017-02-27 09:40:00,87.37,87.39,87.09,87.23,81922.0,61.9563,61.9705,61.7577,61.857,81922.0
2017-02-27 09:50:00,87.24,87.37,87.2,87.33,34167.0,61.8641,61.9563,61.8357,61.9279,34167.0
2017-02-27 10:00:00,87.33,87.48,87.29,87.34,60178.0,61.9279,62.0343,61.8995,61.935,60178.0
2017-02-27 10:10:00,87.37,87.38,87.13,87.15,26793.0,61.9563,61.9634,61.7861,61.8003,26793.0
2017-02-27 10:20:00,87.18,87.2,87.11,87.19,29902.0,61.8215,61.8357,61.7719,61.8286,29902.0
2017-02-27 10:30:00,87.18,87.21,87.15,87.2,44672.0,61.8215,61.8428,61.8003,61.8357,44672.0
2017-02-27 10:40:00,87.2,87.2,87.12,87.14,38270.0,61.8357,61.8357,61.779,61.7932,38270.0
2017-02-27 10:50:00,87.13,87.16,87.05,87.05,30186.0,61.7861,61.8074,61.7294,61.7294,30186.0
2017-02-27 11:00:00,87.07,87.15,87.06,87.13,30995.0,61.7435,61.8003,61.7364,61.7861,30995.0
2017-02-27 11:10:00,87.13,87.21,87.1,87.2,23530.0,61.7861,61.8428,61.7648,61.8357,23530.0
2017-02-27 11:20:00,87.2,87.2,87.12,87.14,19986.0,61.8357,61.8357,61.779,61.7932,19986.0
2017-02-27 11:30:00,87.15,87.2,87.13,87.16,26196.0,61.8003,61.8357,61.7861,61.8074,26196.0
2017-02-27 11:40:00,87.16,87.23,87.15,87.22,21751.0,61.8074,61.857,61.8003,61.8499,21751.0
2017-02-27 11:50:00,87.24,87.26,87.17,87.2,17911.0,61.8641,61.8783,61.8145,61.8357,17911.0
2017-02-27 12:00:00,87.19,87.24,87.17,87.2,12023.0,61.8286,61.8641,61.8145,61.8357,12023.0
2017-02-27 12:10:00,87.19,87.21,87.16,87.19,13594.0,61.8286,61.8428,61.8074,61.8286,13594.0
2017-02-27 12:20:00,87.19,87.2,87.15,87.19,16078.0,61.8286,61.8357,61.8003,61.8286,16078.0
2017-02-27 12:30:00,87.19,87.2,87.18,87.19,13776.0,61.8286,61.8357,61.8215,61.8286,13776.0
2017-02-27 12:40:00,87.2,87.29,87.18,87.29,40503.0,61.8357,61.8995,61.8215,61.8995,40503.0
2017-02-27 12:50:00,87.29,87.3,87.24,87.28,16137.0,61.8995,61.9066,61.8641,61.8925,16137.0
2017-02-27 13:00:00,87.27,87.3,87.24,87.29,18326.0,61.8854,61.9066,61.8641,61.8995,18326.0
2017-02-27 13:10:00,87.29,87.33,87.24,87.31,20974.0,61.8995,61.9279,61.8641,61.9137,20974.0
2017-02-27 13:20:00,87.31,87.31,87.2,87.22,14693.0,61.9137,61.9137,61.8357,61.8499,14693.0
2017-02-27 13:30:00,87.21,87.24,87.2,87.24,22590.0,61.8428,61.8641,61.8357,61.8641,22590.0
2017-02-27 13:40:00,87.25,87.31,87.24,87.29,13813.0,61.8712,61.9137,61.8641,61.8995,13813.0
2017-02-27 13:50:00,87.28,87.3,87.27,87.27,25470.0,61.8925,61.9066,61.8854,61.8854,25470.0
2017-02-27 14:00:00,87.26,87.28,87.21,87.23,23548.0,61.8783,61.8925,61.8428,61.857,23548.0
2017-02-27 14:10:00,87.23,87.23,87.15,87.17,20066.0,61.857,61.857,61.8003,61.8145,20066.0
2017-02-27 14:20:00,87.16,87.18,87.14,87.15,24594.0,61.8074,61.8215,61.7932,61.8003,24594.0
2017-02-27 14:30:00,87.14,87.17,87.1,87.14,35738.0,61.7932,61.8145,61.7648,61.7932,35738.0
2017-02-27 14:40:00,87.15,87.17,87.13,87.17,36660.0,61.8003,61.8145,61.7861,61.8145,36660.0
2017-02-27 14:50:00,87.16,87.17,87.11,87.12,29550.0,61.8074,61.8145,61.7719,61.779,29550.0
2017-02-27 15:00:00,87.13,87.26,87.12,87.25,33586.0,61.7861,61.8783,61.779,61.8712,33586.0
2017-02-27 15:10:00,87.25,87.27,87.19,87.24,23254.0,61.8712,61.8854,61.8286,61.8641,23254.0
2017-02-27 15:20:00,87.24,87.26,87.22,87.23,43822.0,61.8641,61.8783,61.8499,61.857,43822.0
2017-02-27 15:30:00,87.23,87.3,87.22,87.24,57865.0,61.857,61.9066,61.8499,61.8641,57865.0
2017-02-27 15:40:00,87.24,87.25,87.17,87.18,47737.0,61.8641,61.8712,61.8145,61.8215,47737.0
2017-02-27 15:50:00,87.19,87.25,87.13,87.22,244766.0,61.8286,61.8712,61.7861,61.8499,244766.0
2017-02-28 09:30:00,87.14,87.14,86.73,86.74,78229.0,61.7932,61.7932,61.5024,61.5095,78229.0
2017-02-28 09:40:00,86.77,86.95,86.44,86.58,91790.0,61.5308,61.6584,61.2968,61.3961,91790.0
2017-02-28 09:50:00,86.57,86.82,86.57,86.73,29642.0,61.389,61.5663,61.389,61.5024,29642.0
2017-02-28 10:00:00,86.7,86.7,86.15,86.21,110408.0,61.4812,61.4812,61.0911,61.1337,110408.0
2017-02-28 10:10:00,86.23,86.25,85.79,85.81,207951.0,61.1479,61.1621,60.8359,60.85,207951.0
2017-02-28 10:20:00,85.8,85.97,85.59,85.91,136203.0,60.843,60.9635,60.694,60.921,136203.0
2017-02-28 10:30:00,85.91,86.01,85.88,85.97,58701.0,60.921,60.9919,60.8997,60.9635,58701.0
2017-02-28 10:40:00,85.99,86.1,85.87,85.89,90953.0,60.9777,61.0557,60.8926,60.9068,90953.0
2017-02-28 10:50:00,85.89,86.02,85.88,86.02,36079.0,60.9068,60.999,60.8997,60.999,36079.0
2017-02-28 11:00:00,86.02,86.19,86.01,86.17,43356.0,60.999,61.1195,60.9919,61.1053,43356.0
2017-02-28 11:10:00,86.18,86.26,86.08,86.23,56101.0,61.1124,61.1691,61.0415,61.1479,56101.0
2017-02-28 11:20:00,86.23,86.28,86.16,86.27,31971.0,61.1479,61.1833,61.0982,61.1762,31971.0
2017-02-28 11:30:00,86.27,86.28,86.19,86.2,33230.0,61.1762,61.1833,61.1195,61.1266,33230.0
2017-02-28 11:40:00,86.2,86.21,86.12,86.21,44616.0,61.1266,61.1337,61.0699,61.1337,44616.0
2017-02-28 11:50:00,86.2,86.22,86.09,86.1,27792.0,61.1266,61.1408,61.0486,61.0557,27792.0
2017-02-28 12:00:00,86.11,86.12,86.01,86.03,31250.0,61.0628,61.0699,60.9919,61.0061,31250.0
2017-02-28 12:10:00,86.04,86.07,86.0,86.04,32598.0,61.0131,61.0344,60.9848,61.0131,32598.0
2017-02-28 12:20:00,86.05,86.06,85.85,85.86,27240.0,61.0202,61.0273,60.8784,60.8855,27240.0
2017-02-28 12:30:00,85.85,85.91,85.84,85.9,26267.0,60.8784,60.921,60.8713,60.9139,26267.0
2017-02-28 12:40:00,85.9,86.08,85.9,86.03,34929.0,60.9139,61.0415,60.9139,61.0061,34929.0
2017-02-28 12:50:00,86.04,86.2,86.02,86.17,45155.0,61.0131,61.1266,60.999,61.1053,45155.0
2017-02-28 13:00:00,86.17,86.25,86.17,86.18,35344.0,61.1053,61.1621,61.1053,61.1124,35344.0
2017-02-28 13:10:00,86.18,86.21,86.09,86.2,68130.0,61.1124,61.1337,61.0486,61.1266,68130.0
2017-02-28 13:20:00,86.19,86.25,86.19,86.22,27781.0,61.1195,61.1621,61.1195,61.1408,27781.0
2017-02-28 13:30:00,86.23,86.29,86.22,86.28,59270.0,61.1479,61.1904,61.1408,61.1833,59270.0
2017-02-28 13:40:00,86.28,86.28,86.21,86.22,29250.0,61.1833,61.1833,61.1337,61.1408,29250.0
2017-02-28 13:50:00,86.21,86.25,86.19,86.22,28521.0,61.1337,61.1621,61.1195,61.1408,28521.0
2017-02-28 14:00:00,86.22,86.33,86.22,86.26,36387.0,61.1408,61.2188,61.1408,61.1691,36387.0
2017-02-28 14:10:00,86.25,86.29,86.2,86.25,29873.0,61.1621,61.1904,61.1266,61.1621,29873.0
2017-02-28 14:20:00,86.27,86.29,86.17,86.28,33792.0,61.1762,61.1904,61.1053,61.1833,33792.0
2017-02-28 14:30:00,86.28,86.28,86.17,86.23,39166.0,61.1833,61.1833,61.1053,61.1479,39166.0
2017-02-28 14:40:00,86.22,86.25,86.16,86.23,35489.0,61.1408,61.1621,61.0982,61.1479,35489.0
2017-02-28 14:50:00,86.23,86.24,86.15,86.17,33065.0,61.1479,61.155,61.0911,61.1053,33065.0
2017-02-28 15:00:00,86.18,86.22,86.15,86.22,37807.0,61.1124,61.1408,61.0911,61.1408,37807.0
2017-02-28 15:10:00,86.22,86.29,86.19,86.25,60396.0,61.1408,61.1904,61.1195,61.1621,60396.0
2017-02-28 15:20:00,86.24,86.25,86.16,86.17,44257.0,61.155,61.1621,61.0982,61.1053,44257.0
2017-02-28 15:30:00,86.17,86.22,86.08,86.11,88972.0,61.1053,61.1408,61.0415,61.0628,88972.0
2017-02-28 15:40:00,86.1,86.29,86.08,86.28,125024.0,61.0557,61.1904,61.0415,61.1833,125024.0
2017-02-28 15:50:00,86.29,86.43,86.28,86.38,400525.0,61.1904,61.2897,61.1833,61.2542,400525.0
2017-03-01 09:30:00,86.82,86.82,86.4,86.72,78453.0,61.5663,61.5663,61.2684,61.4953,78453.0
2017-03-01 09:40:00,86.69,86.7,86.58,86.62,50871.0,61.4741,61.4812,61.3961,61.4244,50871.0
2017-03-01 09:50:00,86.65,86.71,86.59,86.64,32336.0,61.4457,61.4883,61.4032,61.4386,32336.0
2017-03-01 10:00:00,86.67,86.93,86.63,86.91,100742.0,61.4599,61.6443,61.4315,61.6301,100742.0
2017-03-01 10:10:00,86.91,87.23,86.89,86.98,162241.0,61.6301,61.857,61.6159,61.6797,162241.0
2017-03-01 10:20:00,86.98,86.99,86.76,86.86,73833.0,61.6797,61.6868,61.5237,61.5946,73833.0
2017-03-01 10:30:00,86.86,86.93,86.8,86.85,81452.0,61.5946,61.6443,61.5521,61.5875,81452.0
2017-03-01 10:40:00,86.84,86.88,86.7,86.71,37130.0,61.5804,61.6088,61.4812,61.4883,37130.0
2017-03-01 10:50:00,86.71,86.81,86.6,86.79,42254.0,61.4883,61.5592,61.4103,61.545,42254.0
2017-03-01 11:00:00,86.79,86.81,86.66,86.78,38507.0,61.545,61.5592,61.4528,61.5379,38507.0
2017-03-01 11:10:00,86.78,86.94,86.75,86.92,34430.0,61.5379,61.6514,61.5166,61.6372,34430.0
2017-03-01 11:20:00,86.91,86.92,86.76,86.83,37454.0,61.6301,61.6372,61.5237,61.5734,37454.0
2017-03-01 11:30:00,86.83,86.85,86.73,86.73,42202.0,61.5734,61.5875,61.5024,61.5024,42202.0
2017-03-01 11:40:00,86.73,86.79,86.69,86.76,42054.0,61.5024,61.545,61.4741,61.5237,42054.0
2017-03-01 11:50:00,86.76,86.78,86.58,86.6,85464.0,61.5237,61.5379,61.3961,61.4103,85464.0
2017-03-01 12:00:00,86.6,86.73,86.59,86.67,49111.0,61.4103,61.5024,61.4032,61.4599,49111.0
2017-03-01 12:10:00,86.68,86.73,86.59,86.62,42570.0,61.467,61.5024,61.4032,61.4244,42570.0
2017-03-01 12:20:00,86.61,86.7,86.6,86.65,56310.0,61.4173,61.4812,61.4103,61.4457,56310.0
2017-03-01 12:30:00,86.64,86.71,86.61,86.71,43058.0,61.4386,61.4883,61.4173,61.4883,43058.0
2017-03-01 12:40:00,86.71,86.8,86.69,86.79,34709.0,61.4883,61.5521,61.4741,61.545,34709.0
2017-03-01 12:50:00,86.8,86.97,86.77,86.96,62455.0,61.5521,61.6726,61.5308,61.6655,62455.0
2017-03-01 13:00:00,86.95,86.98,86.89,86.91,41830.0,61.6584,61.6797,61.6159,61.6301,41830.0
2017-03-01 13:10:00,86.91,86.94,86.85,86.88,33638.0,61.6301,61.6514,61.5875,61.6088,33638.0
2017-03-01 13:20:00,86.89,86.91,86.85,86.89,47570.0,61.6159,61.6301,61.5875,61.6159,47570.0
2017-03-01 13:30:00,86.89,86.93,86.84,86.84,38018.0,61.6159,61.6443,61.5804,61.5804,38018.0
2017-03-01 13:40:00,86.84,86.92,86.82,86.87,36855.0,61.5804,61.6372,61.5663,61.6017,36855.0
2017-03-01 13:50:00,86.88,86.89,86.85,86.87,43356.0,61.6088,61.6159,61.5875,61.6017,43356.0
2017-03-01 14:00:00,86.88,86.93,86.87,86.88,42808.0,61.6088,61.6443,61.6017,61.6088,42808.0
2017-03-01 14:10:00,86.87,87.02,86.84,86.99,72806.0,61.6017,61.7081,61.5804,61.6868,72806.0
2017-03-01 14:20:00,86.99,87.07,86.98,87.03,43048.0,61.6868,61.7435,61.6797,61.7152,43048.0
2017-03-01 14:30:00,87.04,87.06,86.9,86.96,47784.0,61.7223,61.7364,61.623,61.6655,47784.0
2017-03-01 14:40:00,86.95,87.01,86.92,86.96,69013.0,61.6584,61.701,61.6372,61.6655,69013.0
2017-03-01 14:50:00,86.97,87.01,86.96,86.99,43369.0,61.6726,61.701,61.6655,61.6868,43369.0
2017-03-01 15:00:00,86.98,86.99,86.9,86.91,39125.0,61.6797,61.6868,61.623,61.6301,39125.0
2017-03-01 15:10:00,86.92,86.94,86.87,86.93,49101.0,61.6372,61.6514,61.6017,61.6443,49101.0
2017-03-01 15:20:00,86.94,86.96,86.87,86.88,54408.0,61.6514,61.6655,61.6017,61.6088,54408.0
2017-03-01 15:30:00,86.87,87.0,86.87,86.95,80011.0,61.6017,61.6939,61.6017,61.6584,80011.0
2017-03-01 15:40:00,86.96,86.98,86.88,86.9,129135.0,61.6655,61.6797,61.6088,61.623,129135.0
2017-03-01 15:50:00,86.91,86.97,86.71,86.76,225985.0,61.6301,61.6726,61.4883,61.5237,225985.0
2017-03-02 09:30:00,86.5,86.7,86.36,86.44,73013.0,61.3393,61.4812,61.2401,61.2968,73013.0
2017-03-02 09:40:00,86.41,86.91,86.4,86.82,62267.0,61.2755,61.6301,61.2684,61.5663,62267.0
2017-03-02 09:50:00,86.8,87.02,86.75,87.0,52951.0,61.5521,61.7081,61.5166,61.6939,52951.0
2017-03-02 10:00:00,86.99,87.01,86.74,86.75,39970.0,61.6868,61.701,61.5095,61.5166,39970.0
2017-03-02 10:10:00,86.75,86.78,86.67,86.74,34336.0,61.5166,61.5379,61.4599,61.5095,34336.0
2017-03-02 10:20:00,86.74,86.81,86.65,86.67,60406.0,61.5095,61.5592,61.4457,61.4599,60406.0
2017-03-02 10:30:00,86.67,86.85,86.66,86.83,27405.0,61.4599,61.5875,61.4528,61.5734,27405.0
2017-03-02 10:40:00,86.82,86.86,86.73,86.85,25951.0,61.5663,61.5946,61.5024,61.5875,25951.0
2017-03-02 10:50:00,86.85,86.91,86.78,86.89,26802.0,61.5875,61.6301,61.5379,61.6159,26802.0
2017-03-02 11:00:00,86.87,87.01,86.86,86.89,35445.0,61.6017,61.701,61.5946,61.6159,35445.0
2017-03-02 11:10:00,86.9,86.94,86.88,86.91,25559.0,61.623,61.6514,61.6088,61.6301,25559.0
2017-03-02 11:20:00,86.91,87.03,86.9,87.02,62245.0,61.6301,61.7152,61.623,61.7081,62245.0
2017-03-02 11:30:00,87.01,87.02,86.82,86.84,27453.0,61.701,61.7081,61.5663,61.5804,27453.0
2017-03-02 11:40:00,86.85,86.93,86.82,86.82,24214.0,61.5875,61.6443,61.5663,61.5663,24214.0
2017-03-02 11:50:00,86.82,86.92,86.78,86.92,20376.0,61.5663,61.6372,61.5379,61.6372,20376.0
2017-03-02 12:00:00,86.92,86.97,86.85,86.87,51601.0,61.6372,61.6726,61.5875,61.6017,51601.0
2017-03-02 12:10:00,86.87,86.89,86.63,86.64,49475.0,61.6017,61.6159,61.4315,61.4386,49475.0
2017-03-02 12:20:00,86.66,86.66,86.5,86.54,84724.0,61.4528,61.4528,61.3393,61.3677,84724.0
2017-03-02 12:30:00,86.53,86.54,86.43,86.44,60438.0,61.3606,61.3677,61.2897,61.2968,60438.0
2017-03-02 12:40:00,86.46,86.49,86.33,86.34,61629.0,61.311,61.3322,61.2188,61.2259,61629.0
2017-03-02 12:50:00,86.34,86.47,86.31,86.46,92032.0,61.2259,61.3181,61.2046,61.311,92032.0
2017-03-02 13:00:00,86.46,86.54,86.44,86.5,92397.0,61.311,61.3677,61.2968,61.3393,92397.0
2017-03-02 13:10:00,86.51,86.51,86.39,86.41,49022.0,61.3464,61.3464,61.2613,61.2755,49022.0
2017-03-02 13:20:00,86.42,86.44,86.37,86.4,30149.0,61.2826,61.2968,61.2472,61.2684,30149.0
2017-03-02 13:30:00,86.4,86.67,86.36,86.67,32381.0,61.2684,61.4599,61.2401,61.4599,32381.0
2017-03-02 13:40:00,86.67,86.67,86.59,86.6,21171.0,61.4599,61.4599,61.4032,61.4103,21171.0
2017-03-02 13:50:00,86.61,86.63,86.56,86.62,19584.0,61.4173,61.4315,61.3819,61.4244,19584.0
2017-03-02 14:00:00,86.62,86.71,86.61,86.69,51066.0,61.4244,61.4883,61.4173,61.4741,51066.0
2017-03-02 14:10:00,86.68,86.7,86.65,86.67,22774.0,61.467,61.4812,61.4457,61.4599,22774.0
2017-03-02 14:20:00,86.68,86.84,86.68,86.81,25705.0,61.467,61.5804,61.467,61.5592,25705.0
2017-03-02 14:30:00,86.81,86.85,86.76,86.81,25465.0,61.5592,61.5875,61.5237,61.5592,25465.0
2017-03-02 14:40:00,86.81,86.88,86.8,86.87,21122.0,61.5592,61.6088,61.5521,61.6017,21122.0
2017-03-02 14:50:00,86.86,86.87,86.83,86.85,21021.0,61.5946,61.6017,61.5734,61.5875,21021.0
2017-03-02 15:00:00,86.85,86.88,86.81,86.85,21938.0,61.5875,61.6088,61.5592,61.5875,21938.0
2017-03-02 15:10:00,86.84,86.86,86.7,86.74,32280.0,61.5804,61.5946,61.4812,61.5095,32280.0
2017-03-02 15:20:00,86.75,86.79,86.71,86.78,37887.0,61.5166,61.545,61.4883,61.5379,37887.0
2017-03-02 15:30:00,86.78,86.79,86.7,86.71,56245.0,61.5379,61.545,61.4812,61.4883,56245.0
2017-03-02 15:40:00,86.72,86.72,86.49,86.6,128978.0,61.4953,61.4953,61.3322,61.4103,128978.0
2017-03-02 15:50:00,86.6,86.76,86.58,86.74,447274.0,61.4103,61.5237,61.3961,61.5095,447274.0
2017-03-03 09:30:00,86.66,86.91,86.31,86.59,71906.0,61.4528,61.6301,61.2046,61.4032,71906.0
2017-03-03 09:40:00,86.58,86.7,86.55,86.69,27003.0,61.3961,61.4812,61.3748,61.4741,27003.0
2017-03-03 09:50:00,86.7,86.74,86.46,86.46,29355.0,61.4812,61.5095,61.311,61.311,29355.0
2017-03-03 10:00:00,86.5,86.52,86.22,86.29,49226.0,61.3393,61.3535,61.1408,61.1904,49226.0
2017-03-03 10:10:00,86.3,86.44,86.17,86.22,58543.0,61.1975,61.2968,61.1053,61.1408,58543.0
2017-03-03 10:20:00,86.22,86.3,86.09,86.09,38177.0,61.1408,61.1975,61.0486,61.0486,38177.0
2017-03-03 10:30:00,86.09,86.14,85.88,85.89,54927.0,61.0486,61.0841,60.8997,60.9068,54927.0
2017-03-03 10:40:00,85.89,85.91,85.61,85.66,58127.0,60.9068,60.921,60.7082,60.7437,58127.0
2017-03-03 10:50:00,85.66,86.05,85.65,85.99,95722.0,60.7437,61.0202,60.7366,60.9777,95722.0
2017-03-03 11:00:00,85.99,86.01,85.86,85.87,47958.0,60.9777,60.9919,60.8855,60.8926,47958.0
2017-03-03 11:10:00,85.9,85.9,85.48,85.48,61036.0,60.9139,60.9139,60.616,60.616,61036.0
2017-03-03 11:20:00,85.48,85.49,85.29,85.34,113097.0,60.616,60.6231,60.4813,60.5168,113097.0
2017-03-03 11:30:00,85.36,85.37,85.24,85.29,85499.0,60.5309,60.538,60.4458,60.4813,85499.0
2017-03-03 11:40:00,85.32,85.55,85.32,85.52,54395.0,60.5026,60.6657,60.5026,60.6444,54395.0
2017-03-03 11:50:00,85.51,85.52,85.38,85.47,48870.0,60.6373,60.6444,60.5451,60.6089,48870.0
2017-03-03 12:00:00,85.48,85.68,85.48,85.58,47362.0,60.616,60.7579,60.616,60.6869,47362.0
2017-03-03 12:10:00,85.59,85.59,85.45,85.52,38609.0,60.694,60.694,60.5948,60.6444,38609.0
2017-03-03 12:20:00,85.52,85.52,85.36,85.42,38158.0,60.6444,60.6444,60.5309,60.5735,38158.0
2017-03-03 12:30:00,85.42,85.57,85.36,85.56,45557.0,60.5735,60.6799,60.5309,60.6728,45557.0
2017-03-03 12:40:00,85.57,85.57,85.51,85.53,52127.0,60.6799,60.6799,60.6373,60.6515,52127.0
2017-03-03 12:50:00,85.52,85.52,85.35,85.36,98445.0,60.6444,60.6444,60.5238,60.5309,98445.0
2017-03-03 13:00:00,85.36,85.55,85.28,85.44,80094.0,60.5309,60.6657,60.4742,60.5877,80094.0
2017-03-03 13:10:00,85.44,85.51,85.4,85.49,28551.0,60.5877,60.6373,60.5593,60.6231,28551.0
2017-03-03 13:20:00,85.48,85.52,85.41,85.48,30154.0,60.616,60.6444,60.5664,60.616,30154.0
2017-03-03 13:30:00,85.48,85.61,85.46,85.56,25271.0,60.616,60.7082,60.6018,60.6728,25271.0
2017-03-03 13:40:00,85.56,85.7,85.54,85.67,37551.0,60.6728,60.772,60.6586,60.7508,37551.0
2017-03-03 13:50:00,85.67,85.74,85.63,85.68,22947.0,60.7508,60.8004,60.7224,60.7579,22947.0
2017-03-03 14:00:00,85.69,85.78,85.68,85.76,34316.0,60.7649,60.8288,60.7579,60.8146,34316.0
2017-03-03 14:10:00,85.76,85.8,85.64,85.64,31754.0,60.8146,60.843,60.7295,60.7295,31754.0
2017-03-03 14:20:00,85.64,85.7,85.6,85.62,32623.0,60.7295,60.772,60.7011,60.7153,32623.0
2017-03-03 14:30:00,85.61,85.77,85.61,85.77,31082.0,60.7082,60.8217,60.7082,60.8217,31082.0
2017-03-03 14:40:00,85.77,85.81,85.7,85.71,28416.0,60.8217,60.85,60.772,60.7791,28416.0
2017-03-03 14:50:00,85.71,85.9,85.71,85.88,50617.0,60.7791,60.9139,60.7791,60.8997,50617.0
2017-03-03 15:00:00,85.89,85.9,85.8,85.87,70949.0,60.9068,60.9139,60.843,60.8926,70949.0
2017-03-03 15:10:00,85.87,85.92,85.83,85.9,67216.0,60.8926,60.928,60.8642,60.9139,67216.0
2017-03-03 15:20:00,85.89,86.03,85.89,86.02,79111.0,60.9068,61.0061,60.9068,60.999,79111.0
2017-03-03 15:30:00,86.02,86.07,85.98,86.06,138160.0,60.999,61.0344,60.9706,61.0273,138160.0
2017-03-03 15:40:00,86.05,86.05,85.9,85.92,119400.0,61.0202,61.0202,60.9139,60.928,119400.0
2017-03-03 15:50:00,85.92,85.98,85.79,85.88,341268.0,60.928,60.9706,60.8359,60.8997,341268.0
2017-03-06 09:30:00,85.58,85.88,85.36,85.68,76803.0,60.6869,60.8997,60.5309,60.7579,76803.0
2017-03-06 09:40:00,85.72,85.87,85.67,85.84,30802.0,60.7862,60.8926,60.7508,60.8713,30802.0
2017-03-06 09:50:00,85.84,86.11,85.81,86.11,56517.0,60.8713,61.0628,60.85,61.0628,56517.0
2017-03-06 10:00:00,86.13,86.14,85.93,86.05,41749.0,61.077,61.0841,60.9351,61.0202,41749.0
2017-03-06 10:10:00,86.06,86.12,85.96,85.96,36016.0,61.0273,61.0699,60.9564,60.9564,36016.0
2017-03-06 10:20:00,85.96,85.96,85.68,85.71,30281.0,60.9564,60.9564,60.7579,60.7791,30281.0
2017-03-06 10:30:00,85.72,85.85,85.69,85.78,27755.0,60.7862,60.8784,60.7649,60.8288,27755.0
2017-03-06 10:40:00,85.78,85.83,85.69,85.83,56929.0,60.8288,60.8642,60.7649,60.8642,56929.0
2017-03-06 10:50:00,85.83,86.08,85.81,86.07,70525.0,60.8642,61.0415,60.85,61.0344,70525.0
2017-03-06 11:00:00,86.08,86.1,85.85,85.94,51636.0,61.0415,61.0557,60.8784,60.9422,51636.0
2017-03-06 11:10:00,85.96,86.04,85.89,85.93,36314.0,60.9564,61.0131,60.9068,60.9351,36314.0
2017-03-06 11:20:00,85.93,85.99,85.86,85.89,45695.0,60.9351,60.9777,60.8855,60.9068,45695.0
2017-03-06 11:30:00,85.9,85.95,85.83,85.93,33840.0,60.9139,60.9493,60.8642,60.9351,33840.0
2017-03-06 11:40:00,85.93,86.0,85.92,85.98,35693.0,60.9351,60.9848,60.928,60.9706,35693.0
2017-03-06 11:50:00,85.99,85.99,85.9,85.99,30710.0,60.9777,60.9777,60.9139,60.9777,30710.0
2017-03-06 12:00:00,85.99,86.08,85.95,86.03,42537.0,60.9777,61.0415,60.9493,61.0061,42537.0
2017-03-06 12:10:00,86.02,86.12,86.02,86.02,40454.0,60.999,61.0699,60.999,60.999,40454.0
2017-03-06 12:20:00,86.02,86.06,86.0,86.0,29112.0,60.999,61.0273,60.9848,60.9848,29112.0
2017-03-06 12:30:00,86.01,86.07,86.0,86.07,11581.0,60.9919,61.0344,60.9848,61.0344,11581.0
2017-03-06 12:40:00,86.06,86.21,86.03,86.21,26075.0,61.0273,61.1337,61.0061,61.1337,26075.0
2017-03-06 12:50:00,86.2,86.24,86.18,86.2,25246.0,61.1266,61.155,61.1124,61.1266,25246.0
2017-03-06 13:00:00,86.2,86.23,86.17,86.19,16400.0,61.1266,61.1479,61.1053,61.1195,16400.0
2017-03-06 13:10:00,86.19,86.38,86.18,86.35,60711.0,61.1195,61.2542,61.1124,61.233,60711.0
2017-03-06 13:20:00,86.36,86.4,86.26,86.38,40667.0,61.2401,61.2684,61.1691,61.2542,40667.0
2017-03-06 13:30:00,86.39,86.43,86.35,86.38,44980.0,61.2613,61.2897,61.233,61.2542,44980.0
2017-03-06 13:40:00,86.39,86.4,86.29,86.32,26249.0,61.2613,61.2684,61.1904,61.2117,26249.0
2017-03-06 13:50:00,86.32,86.44,86.32,86.42,68514.0,61.2117,61.2968,61.2117,61.2826,68514.0
2017-03-06 14:00:00,86.42,86.43,86.33,86.37,45594.0,61.2826,61.2897,61.2188,61.2472,45594.0
2017-03-06 14:10:00,86.37,86.39,86.28,86.28,69114.0,61.2472,61.2613,61.1833,61.1833,69114.0
2017-03-06 14:20:00,86.28,86.31,86.17,86.19,58965.0,61.1833,61.2046,61.1053,61.1195,58965.0
2017-03-06 14:30:00,86.19,86.19,86.08,86.09,27138.0,61.1195,61.1195,61.0415,61.0486,27138.0
2017-03-06 14:40:00,86.1,86.14,86.07,86.08,21340.0,61.0557,61.0841,61.0344,61.0415,21340.0
2017-03-06 14:50:00,86.08,86.08,86.02,86.03,34992.0,61.0415,61.0415,60.999,61.0061,34992.0
2017-03-06 15:00:00,86.04,86.09,86.03,86.07,21596.0,61.0131,61.0486,61.0061,61.0344,21596.0
2017-03-06 15:10:00,86.07,86.1,86.06,86.08,22486.0,61.0344,61.0557,61.0273,61.0415,22486.0
2017-03-06 15:20:00,86.08,86.09,85.95,85.96,33796.0,61.0415,61.0486,60.9493,60.9564,33796.0
2017-03-06 15:30:00,85.97,86.0,85.92,85.98,49425.0,60.9635,60.9848,60.928,60.9706,49425.0
2017-03-06 15:40:00,85.98,86.06,85.98,86.03,80835.0,60.9706,61.0273,60.9706,61.0061,80835.0
2017-03-06 15:50:00,86.04,86.05,85.86,85.88,165174.0,61.0131,61.0202,60.8855,60.8997,165174.0
2017-03-07 09:30:00,85.46,85.8,85.36,85.8,85382.0,60.6018,60.843,60.5309,60.843,85382.0
2017-03-07 09:40:00,85.79,85.84,85.56,85.63,36745.0,60.8359,60.8713,60.6728,60.7224,36745.0
2017-03-07 09:50:00,85.63,85.92,85.56,85.9,42618.0,60.7224,60.928,60.6728,60.9139,42618.0
2017-03-07 10:00:00,85.87,85.91,85.8,85.89,30262.0,60.8926,60.921,60.843,60.9068,30262.0
2017-03-07 10:10:00,85.87,85.92,85.77,85.83,20725.0,60.8926,60.928,60.8217,60.8642,20725.0
2017-03-07 10:20:00,85.82,86.0,85.81,85.96,28235.0,60.8571,60.9848,60.85,60.9564,28235.0
2017-03-07 10:30:00,85.96,86.17,85.96,86.14,37308.0,60.9564,61.1053,60.9564,61.0841,37308.0
2017-03-07 10:40:00,86.16,86.24,86.03,86.05,49313.0,61.0982,61.155,61.0061,61.0202,49313.0
2017-03-07 10:50:00,86.04,86.18,86.04,86.12,28087.0,61.0131,61.1124,61.0131,61.0699,28087.0
2017-03-07 11:00:00,86.11,86.28,86.11,86.27,54095.0,61.0628,61.1833,61.0628,61.1762,54095.0
2017-03-07 11:10:00,86.26,86.32,86.13,86.17,44871.0,61.1691,61.2117,61.077,61.1053,44871.0
2017-03-07 11:20:00,86.18,86.18,85.93,85.93,21416.0,61.1124,61.1124,60.9351,60.9351,21416.0
2017-03-07 11:30:00,85.93,85.95,85.81,85.86,36266.0,60.9351,60.9493,60.85,60.8855,36266.0
2017-03-07 11:40:00,85.88,85.88,85.76,85.81,31060.0,60.8997,60.8997,60.8146,60.85,31060.0
2017-03-07 11:50:00,85.81,85.91,85.8,85.89,50315.0,60.85,60.921,60.843,60.9068,50315.0
2017-03-07 12:00:00,85.91,85.91,85.73,85.79,29942.0,60.921,60.921,60.7933,60.8359,29942.0
2017-03-07 12:10:00,85.79,85.84,85.77,85.81,30150.0,60.8359,60.8713,60.8217,60.85,30150.0
2017-03-07 12:20:00,85.81,85.93,85.81,85.91,22250.0,60.85,60.9351,60.85,60.921,22250.0
2017-03-07 12:30:00,85.91,85.92,85.84,85.86,26097.0,60.921,60.928,60.8713,60.8855,26097.0
2017-03-07 12:40:00,85.87,85.92,85.81,85.91,25109.0,60.8926,60.928,60.85,60.921,25109.0
2017-03-07 12:50:00,85.91,85.99,85.9,85.94,14278.0,60.921,60.9777,60.9139,60.9422,14278.0
2017-03-07 13:00:00,85.94,86.0,85.86,85.86,19869.0,60.9422,60.9848,60.8855,60.8855,19869.0
2017-03-07 13:10:00,85.87,86.08,85.87,86.05,17418.0,60.8926,61.0415,60.8926,61.0202,17418.0
2017-03-07 13:20:00,86.06,86.06,85.93,85.97,10220.0,61.0273,61.0273,60.9351,60.9635,10220.0
2017-03-07 13:30:00,85.97,86.0,85.85,85.86,22263.0,60.9635,60.9848,60.8784,60.8855,22263.0
2017-03-07 13:40:00,85.85,85.89,85.79,85.81,11354.0,60.8784,60.9068,60.8359,60.85,11354.0
2017-03-07 13:50:00,85.82,85.88,85.78,85.88,14686.0,60.8571,60.8997,60.8288,60.8997,14686.0
2017-03-07 14:00:00,85.88,85.93,85.86,85.87,35846.0,60.8997,60.9351,60.8855,60.8926,35846.0
2017-03-07 14:10:00,85.87,85.96,85.86,85.93,15986.0,60.8926,60.9564,60.8855,60.9351,15986.0
2017-03-07 14:20:00,85.94,85.97,85.88,85.9,18433.0,60.9422,60.9635,60.8997,60.9139,18433.0
2017-03-07 14:30:00,85.89,85.89,85.8,85.85,23067.0,60.9068,60.9068,60.843,60.8784,23067.0
2017-03-07 14:40:00,85.85,86.05,85.82,85.91,96922.0,60.8784,61.0202,60.8571,60.921,96922.0
2017-03-07 14:50:00,85.91,85.96,85.9,85.95,32489.0,60.921,60.9564,60.9139,60.9493,32489.0
2017-03-07 15:00:00,85.95,85.95,85.84,85.84,30710.0,60.9493,60.9493,60.8713,60.8713,30710.0
2017-03-07 15:10:00,85.83,85.94,85.82,85.91,28362.0,60.8642,60.9422,60.8571,60.921,28362.0
2017-03-07 15:20:00,85.9,86.0,85.88,85.88,33795.0,60.9139,60.9848,60.8997,60.8997,33795.0
2017-03-07 15:30:00,85.9,85.93,85.83,85.91,53270.0,60.9139,60.9351,60.8642,60.921,53270.0
2017-03-07 15:40:00,85.9,85.91,85.77,85.86,69415.0,60.9139,60.921,60.8217,60.8855,69415.0
2017-03-07 15:50:00,85.86,86.02,85.83,85.99,308368.0,60.8855,60.999,60.8642,60.9777,308368.0
2017-03-08 09:30:00,85.99,85.99,85.55,85.66,55825.0,60.9777,60.9777,60.6657,60.7437,55825.0
2017-03-08 09:40:00,85.65,85.8,85.55,85.79,59148.0,60.7366,60.843,60.6657,60.8359,59148.0
2017-03-08 09:50:00,85.77,85.82,85.55,85.61,29753.0,60.8217,60.8571,60.6657,60.7082,29753.0
2017-03-08 10:00:00,85.64,85.89,85.58,85.8,26891.0,60.7295,60.9068,60.6869,60.843,26891.0
2017-03-08 10:10:00,85.8,85.83,85.64,85.69,38961.0,60.843,60.8642,60.7295,60.7649,38961.0
2017-03-08 10:20:00,85.7,85.8,85.68,85.75,44761.0,60.772,60.843,60.7579,60.8075,44761.0
2017-03-08 10:30:00,85.76,85.88,85.72,85.84,37307.0,60.8146,60.8997,60.7862,60.8713,37307.0
2017-03-08 10:40:00,85.83,85.84,85.73,85.79,32487.0,60.8642,60.8713,60.7933,60.8359,32487.0
2017-03-08 10:50:00,85.78,85.79,85.65,85.71,33712.0,60.8288,60.8359,60.7366,60.7791,33712.0
2017-03-08 11:00:00,85.71,85.73,85.64,85.65,57935.0,60.7791,60.7933,60.7295,60.7366,57935.0
2017-03-08 11:10:00,85.65,85.76,85.6,85.72,40399.0,60.7366,60.8146,60.7011,60.7862,40399.0
2017-03-08 11:20:00,85.71,85.73,85.64,85.65,55495.0,60.7791,60.7933,60.7295,60.7366,55495.0
2017-03-08 11:30:00,85.66,85.68,85.55,85.61,32100.0,60.7437,60.7579,60.6657,60.7082,32100.0
2017-03-08 11:40:00,85.62,85.65,85.34,85.37,58078.0,60.7153,60.7366,60.5168,60.538,58078.0
2017-03-08 11:50:00,85.36,85.53,85.35,85.52,22415.0,60.5309,60.6515,60.5238,60.6444,22415.0
2017-03-08 12:00:00,85.52,85.53,85.45,85.48,34756.0,60.6444,60.6515,60.5948,60.616,34756.0
2017-03-08 12:10:00,85.48,85.59,85.46,85.58,21563.0,60.616,60.694,60.6018,60.6869,21563.0
2017-03-08 12:20:00,85.57,85.63,85.54,85.57,16740.0,60.6799,60.7224,60.6586,60.6799,16740.0
2017-03-08 12:30:00,85.58,85.64,85.56,85.6,21469.0,60.6869,60.7295,60.6728,60.7011,21469.0
2017-03-08 12:40:00,85.58,85.63,85.56,85.62,19258.0,60.6869,60.7224,60.6728,60.7153,19258.0
2017-03-08 12:50:00,85.63,85.71,85.6,85.67,21014.0,60.7224,60.7791,60.7011,60.7508,21014.0
2017-03-08 13:00:00,85.66,85.7,85.65,85.7,27043.0,60.7437,60.772,60.7366,60.772,27043.0
2017-03-08 13:10:00,85.7,85.71,85.68,85.7,36394.0,60.772,60.7791,60.7579,60.772,36394.0
2017-03-08 13:20:00,85.71,85.76,85.67,85.73,30405.0,60.7791,60.8146,60.7508,60.7933,30405.0
2017-03-08 13:30:00,85.74,85.76,85.69,85.71,28761.0,60.8004,60.8146,60.7649,60.7791,28761.0
2017-03-08 13:40:00,85.69,85.74,85.68,85.73,19660.0,60.7649,60.8004,60.7579,60.7933,19660.0
2017-03-08 13:50:00,85.73,85.76,85.72,85.74,21300.0,60.7933,60.8146,60.7862,60.8004,21300.0
2017-03-08 14:00:00,85.74,85.76,85.6,85.62,28734.0,60.8004,60.8146,60.7011,60.7153,28734.0
2017-03-08 14:10:00,85.62,85.68,85.58,85.62,25044.0,60.7153,60.7579,60.6869,60.7153,25044.0
2017-03-08 14:20:00,85.61,85.62,85.54,85.62,28431.0,60.7082,60.7153,60.6586,60.7153,28431.0
2017-03-08 14:30:00,85.6,85.63,85.55,85.59,20840.0,60.7011,60.7224,60.6657,60.694,20840.0
2017-03-08 14:40:00,85.6,85.63,85.54,85.57,30700.0,60.7011,60.7224,60.6586,60.6799,30700.0
2017-03-08 14:50:00,85.57,85.66,85.57,85.66,40380.0,60.6799,60.7437,60.6799,60.7437,40380.0
2017-03-08 15:00:00,85.66,85.71,85.64,85.65,45058.0,60.7437,60.7791,60.7295,60.7366,45058.0
2017-03-08 15:10:00,85.66,85.7,85.53,85.59,52066.0,60.7437,60.772,60.6515,60.694,52066.0
2017-03-08 15:20:00,85.59,85.63,85.52,85.55,43248.0,60.694,60.7224,60.6444,60.6657,43248.0
2017-03-08 15:30:00,85.54,85.54,85.29,85.34,161689.0,60.6586,60.6586,60.4813,60.5168,161689.0
2017-03-08 15:40:00,85.34,85.36,85.18,85.27,166366.0,60.5168,60.5309,60.4033,60.4671,166366.0
2017-03-08 15:50:00,85.24,85.31,85.12,85.16,394495.0,60.4458,60.4955,60.3607,60.3891,394495.0
2017-03-09 09:30:00,85.26,85.44,85.0,85.38,76077.0,60.46,60.5877,60.2757,60.5451,76077.0
2017-03-09 09:40:00,85.39,85.42,85.22,85.22,76786.0,60.5522,60.5735,60.4317,60.4317,76786.0
2017-03-09 09:50:00,85.23,85.29,85.01,85.04,58349.0,60.4388,60.4813,60.2827,60.304,58349.0
2017-03-09 10:00:00,85.01,85.03,84.61,84.62,135627.0,60.2827,60.2969,59.9991,60.0062,135627.0
2017-03-09 10:10:00,84.64,84.72,84.46,84.46,95398.0,60.0204,60.0771,59.8927,59.8927,95398.0
2017-03-09 10:20:00,84.47,84.6,84.45,84.5,71635.0,59.8998,59.992,59.8856,59.9211,71635.0
2017-03-09 10:30:00,84.5,84.83,84.47,84.83,78539.0,59.9211,60.1551,59.8998,60.1551,78539.0
2017-03-09 10:40:00,84.84,85.11,84.8,85.09,46307.0,60.1622,60.3537,60.1338,60.3395,46307.0
2017-03-09 10:50:00,85.08,85.23,85.07,85.22,38541.0,60.3324,60.4388,60.3253,60.4317,38541.0
2017-03-09 11:00:00,85.23,85.29,85.15,85.29,30105.0,60.4388,60.4813,60.382,60.4813,30105.0
2017-03-09 11:10:00,85.26,85.38,85.26,85.38,73386.0,60.46,60.5451,60.46,60.5451,73386.0
2017-03-09 11:20:00,85.4,85.45,85.27,85.42,54287.0,60.5593,60.5948,60.4671,60.5735,54287.0
2017-03-09 11:30:00,85.42,85.45,85.37,85.43,29183.0,60.5735,60.5948,60.538,60.5806,29183.0
2017-03-09 11:40:00,85.43,85.48,85.38,85.42,33170.0,60.5806,60.616,60.5451,60.5735,33170.0
2017-03-09 11:50:00,85.44,85.49,85.42,85.46,21837.0,60.5877,60.6231,60.5735,60.6018,21837.0
2017-03-09 12:00:00,85.46,85.49,85.39,85.46,21746.0,60.6018,60.6231,60.5522,60.6018,21746.0
2017-03-09 12:10:00,85.45,85.62,85.45,85.58,40175.0,60.5948,60.7153,60.5948,60.6869,40175.0
2017-03-09 12:20:00,85.59,85.6,85.48,85.56,26863.0,60.694,60.7011,60.616,60.6728,26863.0
2017-03-09 12:30:00,85.54,85.66,85.5,85.65,23266.0,60.6586,60.7437,60.6302,60.7366,23266.0
2017-03-09 12:40:00,85.65,85.7,85.62,85.68,22520.0,60.7366,60.772,60.7153,60.7579,22520.0
2017-03-09 12:50:00,85.69,85.71,85.63,85.67,17002.0,60.7649,60.7791,60.7224,60.7508,17002.0
2017-03-09 13:00:00,85.68,85.8,85.65,85.77,35773.0,60.7579,60.843,60.7366,60.8217,35773.0
2017-03-09 13:10:00,85.79,85.81,85.65,85.72,33814.0,60.8359,60.85,60.7366,60.7862,33814.0
2017-03-09 13:20:00,85.74,85.75,85.57,85.58,27623.0,60.8004,60.8075,60.6799,60.6869,27623.0
2017-03-09 13:30:00,85.58,85.59,85.46,85.59,45745.0,60.6869,60.694,60.6018,60.694,45745.0
2017-03-09 13:40:00,85.59,85.64,85.5,85.5,21945.0,60.694,60.7295,60.6302,60.6302,21945.0
2017-03-09 13:50:00,85.5,85.61,85.49,85.51,26776.0,60.6302,60.7082,60.6231,60.6373,26776.0
2017-03-09 14:00:00,85.51,85.51,85.28,85.32,25057.0,60.6373,60.6373,60.4742,60.5026,25057.0
2017-03-09 14:10:00,85.31,85.34,85.05,85.1,39240.0,60.4955,60.5168,60.3111,60.3466,39240.0
2017-03-09 14:20:00,85.1,85.15,85.07,85.1,23046.0,60.3466,60.382,60.3253,60.3466,23046.0
2017-03-09 14:30:00,85.11,85.15,85.04,85.06,35387.0,60.3537,60.382,60.304,60.3182,35387.0
2017-03-09 14:40:00,85.06,85.12,85.03,85.1,37996.0,60.3182,60.3607,60.2969,60.3466,37996.0
2017-03-09 14:50:00,85.1,85.15,85.05,85.14,39374.0,60.3466,60.382,60.3111,60.3749,39374.0
2017-03-09 15:00:00,85.15,85.25,85.12,85.23,48113.0,60.382,60.4529,60.3607,60.4388,48113.0
2017-03-09 15:10:00,85.23,85.31,85.22,85.3,38435.0,60.4388,60.4955,60.4317,60.4884,38435.0
2017-03-09 15:20:00,85.3,85.32,85.22,85.31,36505.0,60.4884,60.5026,60.4317,60.4955,36505.0
2017-03-09 15:30:00,85.31,85.42,85.29,85.38,60506.0,60.4955,60.5735,60.4813,60.5451,60506.0
2017-03-09 15:40:00,85.37,85.4,85.29,85.38,53270.0,60.538,60.5593,60.4813,60.5451,53270.0
2017-03-09 15:50:00,85.4,85.4,85.29,85.3,156092.0,60.5593,60.5593,60.4813,60.4884,156092.0
2017-03-10 09:30:00,85.93,85.97,85.35,85.42,83739.0,60.9351,60.9635,60.5238,60.5735,83739.0
2017-03-10 09:40:00,85.44,85.64,85.37,85.56,50494.0,60.5877,60.7295,60.538,60.6728,50494.0
2017-03-10 09:50:00,85.55,85.92,85.53,85.85,51619.0,60.6657,60.928,60.6515,60.8784,51619.0
2017-03-10 10:00:00,85.84,85.93,85.76,85.84,29479.0,60.8713,60.9351,60.8146,60.8713,29479.0
2017-03-10 10:10:00,85.84,85.98,85.79,85.83,44752.0,60.8713,60.9706,60.8359,60.8642,44752.0
2017-03-10 10:20:00,85.82,85.83,85.66,85.74,37430.0,60.8571,60.8642,60.7437,60.8004,37430.0
2017-03-10 10:30:00,85.74,85.75,85.47,85.49,60173.0,60.8004,60.8075,60.6089,60.6231,60173.0
2017-03-10 10:40:00,85.5,85.53,85.34,85.43,44152.0,60.6302,60.6515,60.5168,60.5806,44152.0
2017-03-10 10:50:00,85.43,85.64,85.43,85.59,18775.0,60.5806,60.7295,60.5806,60.694,18775.0
2017-03-10 11:00:00,85.57,85.74,85.56,85.72,29897.0,60.6799,60.8004,60.6728,60.7862,29897.0
2017-03-10 11:10:00,85.72,85.85,85.71,85.81,47697.0,60.7862,60.8784,60.7791,60.85,47697.0
2017-03-10 11:20:00,85.8,85.87,85.76,85.85,21106.0,60.843,60.8926,60.8146,60.8784,21106.0
2017-03-10 11:30:00,85.87,85.9,85.8,85.81,26455.0,60.8926,60.9139,60.843,60.85,26455.0
2017-03-10 11:40:00,85.81,85.88,85.78,85.79,17305.0,60.85,60.8997,60.8288,60.8359,17305.0
2017-03-10 11:50:00,85.79,85.87,85.74,85.84,35223.0,60.8359,60.8926,60.8004,60.8713,35223.0
2017-03-10 12:00:00,85.86,86.0,85.82,85.93,54761.0,60.8855,60.9848,60.8571,60.9351,54761.0
2017-03-10 12:10:00,85.94,86.06,85.92,85.96,35110.0,60.9422,61.0273,60.928,60.9564,35110.0
2017-03-10 12:20:00,85.93,85.94,85.87,85.9,76730.0,60.9351,60.9422,60.8926,60.9139,76730.0
2017-03-10 12:30:00,85.9,85.91,85.72,85.77,12427.0,60.9139,60.921,60.7862,60.8217,12427.0
2017-03-10 12:40:00,85.77,85.77,85.64,85.65,17263.0,60.8217,60.8217,60.7295,60.7366,17263.0
2017-03-10 12:50:00,85.64,85.66,85.52,85.59,20630.0,60.7295,60.7437,60.6444,60.694,20630.0
2017-03-10 13:00:00,85.59,85.6,85.4,85.42,27869.0,60.694,60.7011,60.5593,60.5735,27869.0
2017-03-10 13:10:00,85.41,85.59,85.4,85.58,15785.0,60.5664,60.694,60.5593,60.6869,15785.0
2017-03-10 13:20:00,85.6,85.68,85.56,85.64,19070.0,60.7011,60.7579,60.6728,60.7295,19070.0
2017-03-10 13:30:00,85.63,85.66,85.51,85.6,11888.0,60.7224,60.7437,60.6373,60.7011,11888.0
2017-03-10 13:40:00,85.6,85.65,85.58,85.64,19200.0,60.7011,60.7366,60.6869,60.7295,19200.0
2017-03-10 13:50:00,85.62,85.65,85.58,85.62,12440.0,60.7153,60.7366,60.6869,60.7153,12440.0
2017-03-10 14:00:00,85.61,85.65,85.59,85.64,17126.0,60.7082,60.7366,60.694,60.7295,17126.0
2017-03-10 14:10:00,85.64,85.75,85.63,85.73,95595.0,60.7295,60.8075,60.7224,60.7933,95595.0
2017-03-10 14:20:00,85.73,85.75,85.63,85.67,32114.0,60.7933,60.8075,60.7224,60.7508,32114.0
2017-03-10 14:30:00,85.67,85.67,85.59,85.65,21140.0,60.7508,60.7508,60.694,60.7366,21140.0
2017-03-10 14:40:00,85.64,85.67,85.6,85.62,17511.0,60.7295,60.7508,60.7011,60.7153,17511.0
2017-03-10 14:50:00,85.63,85.65,85.56,85.56,17964.0,60.7224,60.7366,60.6728,60.6728,17964.0
2017-03-10 15:00:00,85.56,85.61,85.56,85.6,24535.0,60.6728,60.7082,60.6728,60.7011,24535.0
2017-03-10 15:10:00,85.61,85.64,85.57,85.57,29746.0,60.7082,60.7295,60.6799,60.6799,29746.0
2017-03-10 15:20:00,85.57,85.61,85.55,85.6,47216.0,60.6799,60.7082,60.6657,60.7011,47216.0
2017-03-10 15:30:00,85.6,85.61,85.57,85.59,88203.0,60.7011,60.7082,60.6799,60.694,88203.0
2017-03-10 15:40:00,85.58,85.61,85.52,85.56,77826.0,60.6869,60.7082,60.6444,60.6728,77826.0
2017-03-10 15:50:00,85.57,85.64,85.54,85.63,311091.0,60.6799,60.7295,60.6586,60.7224,311091.0
2017-03-13 09:30:00,85.42,85.59,85.07,85.51,59355.0,60.5735,60.694,60.3253,60.6373,59355.0
2017-03-13 09:40:00,85.51,85.6,85.45,85.5,48530.0,60.6373,60.7011,60.5948,60.6302,48530.0
2017-03-13 09:50:00,85.5,85.54,85.46,85.5,30550.0,60.6302,60.6586,60.6018,60.6302,30550.0
2017-03-13 10:00:00,85.51,85.53,85.37,85.4,90399.0,60.6373,60.6515,60.538,60.5593,90399.0
2017-03-13 10:10:00,85.42,85.52,85.36,85.48,40901.0,60.5735,60.6444,60.5309,60.616,40901.0
2017-03-13 10:20:00,85.48,85.54,85.42,85.53,25073.0,60.616,60.6586,60.5735,60.6515,25073.0
2017-03-13 10:30:00,85.51,85.52,85.43,85.44,32629.0,60.6373,60.6444,60.5806,60.5877,32629.0
2017-03-13 10:40:00,85.44,85.45,85.37,85.43,33841.0,60.5877,60.5948,60.538,60.5806,33841.0
2017-03-13 10:50:00,85.44,85.53,85.39,85.53,26282.0,60.5877,60.6515,60.5522,60.6515,26282.0
2017-03-13 11:00:00,85.52,85.55,85.44,85.45,27107.0,60.6444,60.6657,60.5877,60.5948,27107.0
2017-03-13 11:10:00,85.45,85.47,85.4,85.41,37021.0,60.5948,60.6089,60.5593,60.5664,37021.0
2017-03-13 11:20:00,85.41,85.46,85.38,85.42,32852.0,60.5664,60.6018,60.5451,60.5735,32852.0
2017-03-13 11:30:00,85.42,85.46,85.37,85.45,18596.0,60.5735,60.6018,60.538,60.5948,18596.0
2017-03-13 11:40:00,85.45,85.6,85.45,85.57,415158.0,60.5948,60.7011,60.5948,60.6799,415158.0
2017-03-13 11:50:00,85.58,85.76,85.56,85.74,26880.0,60.6869,60.8146,60.6728,60.8004,26880.0
2017-03-13 12:00:00,85.73,85.75,85.54,85.55,35108.0,60.7933,60.8075,60.6586,60.6657,35108.0
2017-03-13 12:10:00,85.55,85.58,85.43,85.46,26358.0,60.6657,60.6869,60.5806,60.6018,26358.0
2017-03-13 12:20:00,85.48,85.51,85.43,85.45,24964.0,60.616,60.6373,60.5806,60.5948,24964.0
2017-03-13 12:30:00,85.44,85.55,85.44,85.5,14277.0,60.5877,60.6657,60.5877,60.6302,14277.0
2017-03-13 12:40:00,85.51,85.71,85.51,85.7,22970.0,60.6373,60.7791,60.6373,60.772,22970.0
2017-03-13 12:50:00,85.69,85.71,85.62,85.69,15924.0,60.7649,60.7791,60.7153,60.7649,15924.0
2017-03-13 13:00:00,85.69,85.72,85.59,85.61,23120.0,60.7649,60.7862,60.694,60.7082,23120.0
2017-03-13 13:10:00,85.6,85.64,85.57,85.58,16601.0,60.7011,60.7295,60.6799,60.6869,16601.0
2017-03-13 13:20:00,85.58,85.61,85.55,85.59,14113.0,60.6869,60.7082,60.6657,60.694,14113.0
2017-03-13 13:30:00,85.59,85.59,85.53,85.55,13537.0,60.694,60.694,60.6515,60.6657,13537.0
2017-03-13 13:40:00,85.56,85.59,85.54,85.56,16077.0,60.6728,60.694,60.6586,60.6728,16077.0
2017-03-13 13:50:00,85.55,85.6,85.54,85.57,14477.0,60.6657,60.7011,60.6586,60.6799,14477.0
2017-03-13 14:00:00,85.58,85.58,85.51,85.55,22707.0,60.6869,60.6869,60.6373,60.6657,22707.0
2017-03-13 14:10:00,85.55,85.6,85.52,85.59,22604.0,60.6657,60.7011,60.6444,60.694,22604.0
2017-03-13 14:20:00,85.59,85.65,85.58,85.64,22396.0,60.694,60.7366,60.6869,60.7295,22396.0
2017-03-13 14:30:00,85.63,85.64,85.57,85.57,24762.0,60.7224,60.7295,60.6799,60.6799,24762.0
2017-03-13 14:40:00,85.57,85.59,85.51,85.52,12976.0,60.6799,60.694,60.6373,60.6444,12976.0
2017-03-13 14:50:00,85.53,85.6,85.53,85.58,12393.0,60.6515,60.7011,60.6515,60.6869,12393.0
2017-03-13 15:00:00,85.57,85.6,85.49,85.59,29148.0,60.6799,60.7011,60.6231,60.694,29148.0
2017-03-13 15:10:00,85.59,85.68,85.58,85.58,38864.0,60.694,60.7579,60.6869,60.6869,38864.0
2017-03-13 15:20:00,85.58,85.63,85.57,85.62,30485.0,60.6869,60.7224,60.6799,60.7153,30485.0
2017-03-13 15:30:00,85.61,85.68,85.55,85.57,108989.0,60.7082,60.7579,60.6657,60.6799,108989.0
2017-03-13 15:40:00,85.58,85.58,85.5,85.51,112616.0,60.6869,60.6869,60.6302,60.6373,112616.0
2017-03-13 15:50:00,85.51,85.64,85.49,85.61,232201.0,60.6373,60.7295,60.6231,60.7082,232201.0
2017-03-14 09:30:00,85.45,85.49,85.17,85.32,39650.0,60.5948,60.6231,60.3962,60.5026,39650.0
2017-03-14 09:40:00,85.32,85.4,85.23,85.25,58608.0,60.5026,60.5593,60.4388,60.4529,58608.0
2017-03-14 09:50:00,85.26,85.34,85.18,85.3,28068.0,60.46,60.5168,60.4033,60.4884,28068.0
2017-03-14 10:00:00,85.29,85.31,85.06,85.1,29631.0,60.4813,60.4955,60.3182,60.3466,29631.0
2017-03-14 10:10:00,85.12,85.15,84.76,84.77,104609.0,60.3607,60.382,60.1055,60.1126,104609.0
2017-03-14 10:20:00,84.79,84.83,84.7,84.74,35621.0,60.1267,60.1551,60.0629,60.0913,35621.0
2017-03-14 10:30:00,84.74,84.86,84.65,84.77,43487.0,60.0913,60.1764,60.0275,60.1126,43487.0
2017-03-14 10:40:00,84.76,84.79,84.63,84.75,37361.0,60.1055,60.1267,60.0133,60.0984,37361.0
2017-03-14 10:50:00,84.76,84.84,84.72,84.84,33175.0,60.1055,60.1622,60.0771,60.1622,33175.0
2017-03-14 11:00:00,84.84,84.89,84.76,84.87,29718.0,60.1622,60.1976,60.1055,60.1835,29718.0
2017-03-14 11:10:00,84.87,85.09,84.84,85.03,35497.0,60.1835,60.3395,60.1622,60.2969,35497.0
2017-03-14 11:20:00,85.04,85.08,84.95,85.02,32368.0,60.304,60.3324,60.2402,60.2898,32368.0
2017-03-14 11:30:00,85.03,85.04,84.94,84.99,34741.0,60.2969,60.304,60.2331,60.2686,34741.0
2017-03-14 11:40:00,85.01,85.02,84.92,84.98,29370.0,60.2827,60.2898,60.2189,60.2615,29370.0
2017-03-14 11:50:00,84.99,85.01,84.93,84.97,29089.0,60.2686,60.2827,60.226,60.2544,29089.0
2017-03-14 12:00:00,84.97,85.01,84.86,84.88,60502.0,60.2544,60.2827,60.1764,60.1906,60502.0
2017-03-14 12:10:00,84.88,84.88,84.78,84.78,36089.0,60.1906,60.1906,60.1196,60.1196,36089.0
2017-03-14 12:20:00,84.79,84.98,84.79,84.94,58699.0,60.1267,60.2615,60.1267,60.2331,58699.0
2017-03-14 12:30:00,84.93,85.01,84.92,85.0,41690.0,60.226,60.2827,60.2189,60.2757,41690.0
2017-03-14 12:40:00,85.01,85.08,84.97,85.07,19839.0,60.2827,60.3324,60.2544,60.3253,19839.0
2017-03-14 12:50:00,85.07,85.12,85.02,85.07,23969.0,60.3253,60.3607,60.2898,60.3253,23969.0
2017-03-14 13:00:00,85.07,85.11,84.96,84.99,79520.0,60.3253,60.3537,60.2473,60.2686,79520.0
2017-03-14 13:10:00,84.98,85.03,84.96,85.01,30226.0,60.2615,60.2969,60.2473,60.2827,30226.0
2017-03-14 13:20:00,85.01,85.07,84.98,85.04,23433.0,60.2827,60.3253,60.2615,60.304,23433.0
2017-03-14 13:30:00,85.03,85.09,85.01,85.09,18134.0,60.2969,60.3395,60.2827,60.3395,18134.0
2017-03-14 13:40:00,85.09,85.19,84.99,85.05,145490.0,60.3395,60.4104,60.2686,60.3111,145490.0
2017-03-14 13:50:00,85.04,85.25,84.95,85.17,107998.0,60.304,60.4529,60.2402,60.3962,107998.0
2017-03-14 14:00:00,85.15,85.19,85.08,85.13,28369.0,60.382,60.4104,60.3324,60.3678,28369.0
2017-03-14 14:10:00,85.13,85.16,85.05,85.12,33557.0,60.3678,60.3891,60.3111,60.3607,33557.0
2017-03-14 14:20:00,85.11,85.13,85.02,85.08,20890.0,60.3537,60.3678,60.2898,60.3324,20890.0
2017-03-14 14:30:00,85.07,85.12,85.03,85.06,35371.0,60.3253,60.3607,60.2969,60.3182,35371.0
2017-03-14 14:40:00,85.06,85.1,85.0,85.1,40461.0,60.3182,60.3466,60.2757,60.3466,40461.0
2017-03-14 14:50:00,85.09,85.17,85.07,85.17,26593.0,60.3395,60.3962,60.3253,60.3962,26593.0
2017-03-14 15:00:00,85.17,85.28,85.16,85.23,46477.0,60.3962,60.4742,60.3891,60.4388,46477.0
2017-03-14 15:10:00,85.22,85.23,85.17,85.22,38376.0,60.4317,60.4388,60.3962,60.4317,38376.0
2017-03-14 15:20:00,85.22,85.24,85.17,85.23,44817.0,60.4317,60.4458,60.3962,60.4388,44817.0
2017-03-14 15:30:00,85.23,85.24,85.15,85.18,63247.0,60.4388,60.4458,60.382,60.4033,63247.0
2017-03-14 15:40:00,85.18,85.5,85.15,85.44,171263.0,60.4033,60.6302,60.382,60.5877,171263.0
2017-03-14 15:50:00,85.45,85.49,85.33,85.39,257553.0,60.5948,60.6231,60.5097,60.5522,257553.0
2017-03-15 09:30:00,85.53,85.6,85.1,85.58,82273.0,60.6515,60.7011,60.3466,60.6869,82273.0
2017-03-15 09:40:00,85.57,85.81,85.55,85.6,50606.0,60.6799,60.85,60.6657,60.7011,50606.0
2017-03-15 09:50:00,85.62,85.65,85.39,85.42,50260.0,60.7153,60.7366,60.5522,60.5735,50260.0
2017-03-15 10:00:00,85.42,85.44,85.19,85.25,41897.0,60.5735,60.5877,60.4104,60.4529,41897.0
2017-03-15 10:10:00,85.25,85.32,84.84,84.92,128162.0,60.4529,60.5026,60.1622,60.2189,128162.0
2017-03-15 10:20:00,84.94,84.97,84.73,84.94,73825.0,60.2331,60.2544,60.0842,60.2331,73825.0
2017-03-15 10:30:00,84.95,84.95,84.71,84.84,48576.0,60.2402,60.2402,60.07,60.1622,48576.0
2017-03-15 10:40:00,84.82,84.94,84.76,84.81,50097.0,60.148,60.2331,60.1055,60.1409,50097.0
2017-03-15 10:50:00,84.82,84.93,84.75,84.75,64596.0,60.148,60.226,60.0984,60.0984,64596.0
2017-03-15 11:00:00,84.75,84.87,84.74,84.87,42000.0,60.0984,60.1835,60.0913,60.1835,42000.0
2017-03-15 11:10:00,84.87,85.04,84.84,85.02,35093.0,60.1835,60.304,60.1622,60.2898,35093.0
2017-03-15 11:20:00,85.01,85.03,84.95,84.95,22818.0,60.2827,60.2969,60.2402,60.2402,22818.0
2017-03-15 11:30:00,84.94,84.95,84.88,84.88,21550.0,60.2331,60.2402,60.1906,60.1906,21550.0
2017-03-15 11:40:00,84.88,84.95,84.84,84.9,42067.0,60.1906,60.2402,60.1622,60.2047,42067.0
2017-03-15 11:50:00,84.91,84.99,84.86,84.87,56423.0,60.2118,60.2686,60.1764,60.1835,56423.0
2017-03-15 12:00:00,84.88,84.97,84.87,84.96,53097.0,60.1906,60.2544,60.1835,60.2473,53097.0
2017-03-15 12:10:00,84.95,84.96,84.89,84.92,16218.0,60.2402,60.2473,60.1976,60.2189,16218.0
2017-03-15 12:20:00,84.92,84.94,84.85,84.87,36627.0,60.2189,60.2331,60.1693,60.1835,36627.0
2017-03-15 12:30:00,84.87,85.0,84.84,85.0,29734.0,60.1835,60.2757,60.1622,60.2757,29734.0
2017-03-15 12:40:00,85.01,85.13,84.98,85.1,87754.0,60.2827,60.3678,60.2615,60.3466,87754.0
2017-03-15 12:50:00,85.11,85.2,85.08,85.19,78293.0,60.3537,60.4175,60.3324,60.4104,78293.0
2017-03-15 13:00:00,85.18,85.25,85.13,85.13,30469.0,60.4033,60.4529,60.3678,60.3678,30469.0
2017-03-15 13:10:00,85.13,85.13,85.04,85.06,22508.0,60.3678,60.3678,60.304,60.3182,22508.0
2017-03-15 13:20:00,85.06,85.11,85.03,85.1,24803.0,60.3182,60.3537,60.2969,60.3466,24803.0
2017-03-15 13:30:00,85.11,85.17,85.07,85.1,119996.0,60.3537,60.3962,60.3253,60.3466,119996.0
2017-03-15 13:40:00,85.1,85.11,85.02,85.07,42674.0,60.3466,60.3537,60.2898,60.3253,42674.0
2017-03-15 13:50:00,85.06,85.08,84.92,84.96,30618.0,60.3182,60.3324,60.2189,60.2473,30618.0
2017-03-15 14:00:00,84.95,85.4,84.92,85.32,158427.0,60.2402,60.5593,60.2189,60.5026,158427.0
2017-03-15 14:10:00,85.33,85.49,85.2,85.25,156081.0,60.5097,60.6231,60.4175,60.4529,156081.0
2017-03-15 14:20:00,85.26,85.32,85.14,85.14,42978.0,60.46,60.5026,60.3749,60.3749,42978.0
2017-03-15 14:30:00,85.14,85.22,85.01,85.1,36495.0,60.3749,60.4317,60.2827,60.3466,36495.0
2017-03-15 14:40:00,85.12,85.31,85.05,85.24,46551.0,60.3607,60.4955,60.3111,60.4458,46551.0
2017-03-15 14:50:00,85.24,85.3,85.15,85.19,58529.0,60.4458,60.4884,60.382,60.4104,58529.0
2017-03-15 15:00:00,85.19,85.24,85.13,85.2,37414.0,60.4104,60.4458,60.3678,60.4175,37414.0
2017-03-15 15:10:00,85.21,85.34,85.19,85.31,82643.0,60.4246,60.5168,60.4104,60.4955,82643.0
2017-03-15 15:20:00,85.31,85.55,85.28,85.55,60514.0,60.4955,60.6657,60.4742,60.6657,60514.0
2017-03-15 15:30:00,85.55,85.85,85.54,85.78,117163.0,60.6657,60.8784,60.6586,60.8288,117163.0
2017-03-15 15:40:00,85.79,85.79,85.63,85.63,136617.0,60.8359,60.8359,60.7224,60.7224,136617.0
2017-03-15 15:50:00,85.63,85.95,85.62,85.8,590136.0,60.7224,60.9493,60.7153,60.843,590136.0
2017-03-16 09:30:00,85.59,85.68,85.22,85.34,90213.0,60.694,60.7579,60.4317,60.5168,90213.0
2017-03-16 09:40:00,85.34,85.76,85.33,85.72,49836.0,60.5168,60.8146,60.5097,60.7862,49836.0
2017-03-16 09:50:00,85.73,85.76,85.59,85.6,44346.0,60.7933,60.8146,60.694,60.7011,44346.0
2017-03-16 10:00:00,85.63,85.75,85.59,85.73,55188.0,60.7224,60.8075,60.694,60.7933,55188.0
2017-03-16 10:10:00,85.7,85.72,85.47,85.66,58462.0,60.772,60.7862,60.6089,60.7437,58462.0
2017-03-16 10:20:00,85.66,85.67,85.49,85.64,50425.0,60.7437,60.7508,60.6231,60.7295,50425.0
2017-03-16 10:30:00,85.66,85.79,85.65,85.69,45192.0,60.7437,60.8359,60.7366,60.7649,45192.0
2017-03-16 10:40:00,85.68,85.81,85.57,85.77,157662.0,60.7579,60.85,60.6799,60.8217,157662.0
2017-03-16 10:50:00,85.77,85.88,85.72,85.87,74263.0,60.8217,60.8997,60.7862,60.8926,74263.0
2017-03-16 11:00:00,85.86,85.86,85.53,85.57,77188.0,60.8855,60.8855,60.6515,60.6799,77188.0
2017-03-16 11:10:00,85.58,85.83,85.56,85.76,90219.0,60.6869,60.8642,60.6728,60.8146,90219.0
2017-03-16 11:20:00,85.77,85.78,85.61,85.75,42182.0,60.8217,60.8288,60.7082,60.8075,42182.0
2017-03-16 11:30:00,85.76,85.78,85.68,85.72,25933.0,60.8146,60.8288,60.7579,60.7862,25933.0
2017-03-16 11:40:00,85.71,85.78,85.67,85.77,42317.0,60.7791,60.8288,60.7508,60.8217,42317.0
2017-03-16 11:50:00,85.76,85.82,85.73,85.79,20038.0,60.8146,60.8571,60.7933,60.8359,20038.0
2017-03-16 12:00:00,85.79,85.83,85.75,85.79,28239.0,60.8359,60.8642,60.8075,60.8359,28239.0
2017-03-16 12:10:00,85.79,85.85,85.75,85.84,23461.0,60.8359,60.8784,60.8075,60.8713,23461.0
2017-03-16 12:20:00,85.84,85.97,85.8,85.96,20509.0,60.8713,60.9635,60.843,60.9564,20509.0
2017-03-16 12:30:00,85.98,86.04,85.89,85.91,52371.0,60.9706,61.0131,60.9068,60.921,52371.0
2017-03-16 12:40:00,85.9,85.94,85.85,85.9,35547.0,60.9139,60.9422,60.8784,60.9139,35547.0
2017-03-16 12:50:00,85.85,85.91,85.78,85.78,30423.0,60.8784,60.921,60.8288,60.8288,30423.0
2017-03-16 13:00:00,85.79,85.83,85.74,85.74,29362.0,60.8359,60.8642,60.8004,60.8004,29362.0
2017-03-16 13:10:00,85.75,85.82,85.7,85.74,33656.0,60.8075,60.8571,60.772,60.8004,33656.0
2017-03-16 13:20:00,85.76,85.82,85.74,85.78,39641.0,60.8146,60.8571,60.8004,60.8288,39641.0
2017-03-16 13:30:00,85.78,85.81,85.71,85.76,21340.0,60.8288,60.85,60.7791,60.8146,21340.0
2017-03-16 13:40:00,85.76,85.76,85.7,85.72,27414.0,60.8146,60.8146,60.772,60.7862,27414.0
2017-03-16 13:50:00,85.7,85.73,85.61,85.61,29347.0,60.772,60.7933,60.7082,60.7082,29347.0
2017-03-16 14:00:00,85.61,85.64,85.53,85.59,47399.0,60.7082,60.7295,60.6515,60.694,47399.0
2017-03-16 14:10:00,85.6,85.63,85.46,85.5,42976.0,60.7011,60.7224,60.6018,60.6302,42976.0
2017-03-16 14:20:00,85.49,85.54,85.43,85.46,43942.0,60.6231,60.6586,60.5806,60.6018,43942.0
2017-03-16 14:30:00,85.46,85.57,85.39,85.57,45206.0,60.6018,60.6799,60.5522,60.6799,45206.0
2017-03-16 14:40:00,85.55,85.61,85.41,85.42,46298.0,60.6657,60.7082,60.5664,60.5735,46298.0
2017-03-16 14:50:00,85.45,85.45,85.35,85.4,40578.0,60.5948,60.5948,60.5238,60.5593,40578.0
2017-03-16 15:00:00,85.39,85.43,85.34,85.37,47678.0,60.5522,60.5806,60.5168,60.538,47678.0
2017-03-16 15:10:00,85.37,85.51,85.35,85.47,42156.0,60.538,60.6373,60.5238,60.6089,42156.0
2017-03-16 15:20:00,85.48,85.6,85.47,85.56,59368.0,60.616,60.7011,60.6089,60.6728,59368.0
2017-03-16 15:30:00,85.55,85.6,85.49,85.55,119375.0,60.6657,60.7011,60.6231,60.6657,119375.0
2017-03-16 15:40:00,85.54,85.56,85.46,85.51,141770.0,60.6586,60.6728,60.6018,60.6373,141770.0
2017-03-16 15:50:00,85.51,85.78,85.5,85.67,587051.0,60.6373,60.8288,60.6302,60.7508,587051.0
2017-03-17 09:30:00,86.25,86.25,85.04,85.38,1678785.0,61.1621,61.1621,60.304,60.5451,1678785.0
2017-03-17 09:40:00,85.4,85.64,85.34,85.48,60773.0,60.5593,60.7295,60.5168,60.616,60773.0
2017-03-17 09:50:00,85.56,85.61,85.45,85.49,29603.0,60.6728,60.7082,60.5948,60.6231,29603.0
2017-03-17 10:00:00,85.46,85.61,85.33,85.5,87127.0,60.6018,60.7082,60.5097,60.6302,87127.0
2017-03-17 10:10:00,85.49,85.5,85.21,85.21,62733.0,60.6231,60.6302,60.4246,60.4246,62733.0
2017-03-17 10:20:00,85.22,85.63,85.21,85.6,63223.0,60.4317,60.7224,60.4246,60.7011,63223.0
2017-03-17 10:30:00,85.61,85.67,85.52,85.66,45752.0,60.7082,60.7508,60.6444,60.7437,45752.0
2017-03-17 10:40:00,85.67,85.78,85.64,85.73,54166.0,60.7508,60.8288,60.7295,60.7933,54166.0
2017-03-17 10:50:00,85.72,85.84,85.72,85.84,63123.0,60.7862,60.8713,60.7862,60.8713,63123.0
2017-03-17 11:00:00,85.83,85.83,85.66,85.67,58699.0,60.8642,60.8642,60.7437,60.7508,58699.0
2017-03-17 11:10:00,85.68,85.85,85.68,85.78,59310.0,60.7579,60.8784,60.7579,60.8288,59310.0
2017-03-17 11:20:00,85.78,85.87,85.7,85.8,58500.0,60.8288,60.8926,60.772,60.843,58500.0
2017-03-17 11:30:00,85.8,85.82,85.71,85.72,55348.0,60.843,60.8571,60.7791,60.7862,55348.0
2017-03-17 11:40:00,85.71,85.76,85.67,85.72,47583.0,60.7791,60.8146,60.7508,60.7862,47583.0
2017-03-17 11:50:00,85.7,85.72,85.64,85.68,38080.0,60.772,60.7862,60.7295,60.7579,38080.0
2017-03-17 12:00:00,85.68,85.7,85.62,85.65,28666.0,60.7579,60.772,60.7153,60.7366,28666.0
2017-03-17 12:10:00,85.65,85.68,85.61,85.68,32152.0,60.7366,60.7579,60.7082,60.7579,32152.0
2017-03-17 12:20:00,85.67,85.76,85.62,85.66,34476.0,60.7508,60.8146,60.7153,60.7437,34476.0
2017-03-17 12:30:00,85.64,85.67,85.41,85.41,70489.0,60.7295,60.7508,60.5664,60.5664,70489.0
2017-03-17 12:40:00,85.4,85.49,85.37,85.41,42171.0,60.5593,60.6231,60.538,60.5664,42171.0
2017-03-17 12:50:00,85.42,85.43,85.24,85.32,50447.0,60.5735,60.5806,60.4458,60.5026,50447.0
2017-03-17 13:00:00,85.33,85.44,85.33,85.4,27383.0,60.5097,60.5877,60.5097,60.5593,27383.0
2017-03-17 13:10:00,85.38,85.5,85.37,85.48,21447.0,60.5451,60.6302,60.538,60.616,21447.0
2017-03-17 13:20:00,85.47,85.5,85.39,85.46,17935.0,60.6089,60.6302,60.5522,60.6018,17935.0
2017-03-17 13:30:00,85.46,85.5,85.24,85.28,42594.0,60.6018,60.6302,60.4458,60.4742,42594.0
2017-03-17 13:40:00,85.28,85.35,85.25,85.33,13797.0,60.4742,60.5238,60.4529,60.5097,13797.0
2017-03-17 13:50:00,85.34,85.4,85.32,85.38,27192.0,60.5168,60.5593,60.5026,60.5451,27192.0
2017-03-17 14:00:00,85.38,85.4,85.35,85.38,23483.0,60.5451,60.5593,60.5238,60.5451,23483.0
2017-03-17 14:10:00,85.38,85.42,85.35,85.36,32329.0,60.5451,60.5735,60.5238,60.5309,32329.0
2017-03-17 14:20:00,85.36,85.37,85.29,85.32,40623.0,60.5309,60.538,60.4813,60.5026,40623.0
2017-03-17 14:30:00,85.32,85.36,85.27,85.3,24178.0,60.5026,60.5309,60.4671,60.4884,24178.0
2017-03-17 14:40:00,85.3,85.32,85.26,85.31,30903.0,60.4884,60.5026,60.46,60.4955,30903.0
2017-03-17 14:50:00,85.31,85.34,85.19,85.2,47483.0,60.4955,60.5168,60.4104,60.4175,47483.0
2017-03-17 15:00:00,85.2,85.26,85.19,85.25,55172.0,60.4175,60.46,60.4104,60.4529,55172.0
2017-03-17 15:10:00,85.25,85.31,85.19,85.29,53597.0,60.4529,60.4955,60.4104,60.4813,53597.0
2017-03-17 15:20:00,85.28,85.34,85.23,85.34,63158.0,60.4742,60.5168,60.4388,60.5168,63158.0
2017-03-17 15:30:00,85.34,85.38,85.25,85.38,114472.0,60.5168,60.5451,60.4529,60.5451,114472.0
2017-03-17 15:40:00,85.38,85.51,85.37,85.45,158814.0,60.5451,60.6373,60.538,60.5948,158814.0
2017-03-17 15:50:00,85.46,86.0,85.45,85.8,921251.0,60.6018,60.9848,60.5948,60.843,921251.0
2017-03-20 09:30:00,85.77,85.86,84.98,85.08,116449.0,60.8217,60.8855,60.2615,60.3324,116449.0
2017-03-20 09:40:00,85.06,85.26,85.0,85.05,73925.0,60.3182,60.46,60.2757,60.3111,73925.0
2017-03-20 09:50:00,85.07,85.16,84.79,84.79,113540.0,60.3253,60.3891,60.1267,60.1267,113540.0
2017-03-20 10:00:00,84.79,84.93,84.6,84.81,164134.0,60.1267,60.226,59.992,60.1409,164134.0
2017-03-20 10:10:00,84.81,85.16,84.8,85.16,68065.0,60.1409,60.3891,60.1338,60.3891,68065.0
2017-03-20 10:20:00,85.16,85.2,85.0,85.07,57849.0,60.3891,60.4175,60.2757,60.3253,57849.0
2017-03-20 10:30:00,85.06,85.29,84.99,85.27,92655.0,60.3182,60.4813,60.2686,60.4671,92655.0
2017-03-20 10:40:00,85.27,85.31,85.11,85.2,65787.0,60.4671,60.4955,60.3537,60.4175,65787.0
2017-03-20 10:50:00,85.18,85.24,84.95,84.96,112001.0,60.4033,60.4458,60.2402,60.2473,112001.0
2017-03-20 11:00:00,84.96,85.24,84.95,85.16,94511.0,60.2473,60.4458,60.2402,60.3891,94511.0
2017-03-20 11:10:00,85.17,85.17,84.93,85.04,108791.0,60.3962,60.3962,60.226,60.304,108791.0
2017-03-20 11:20:00,85.03,85.04,84.83,84.89,49521.0,60.2969,60.304,60.1551,60.1976,49521.0
2017-03-20 11:30:00,84.89,85.01,84.88,84.96,41712.0,60.1976,60.2827,60.1906,60.2473,41712.0
2017-03-20 11:40:00,84.96,84.96,84.87,84.94,33882.0,60.2473,60.2473,60.1835,60.2331,33882.0
2017-03-20 11:50:00,84.93,85.02,84.92,84.97,53944.0,60.226,60.2898,60.2189,60.2544,53944.0
2017-03-20 12:00:00,84.97,85.02,84.94,84.99,35754.0,60.2544,60.2898,60.2331,60.2686,35754.0
2017-03-20 12:10:00,84.98,84.99,84.89,84.93,37177.0,60.2615,60.2686,60.1976,60.226,37177.0
2017-03-20 12:20:00,84.94,84.97,84.87,84.91,36670.0,60.2331,60.2544,60.1835,60.2118,36670.0
2017-03-20 12:30:00,84.91,84.95,84.83,84.84,26259.0,60.2118,60.2402,60.1551,60.1622,26259.0
2017-03-20 12:40:00,84.83,84.94,84.83,84.91,38929.0,60.1551,60.2331,60.1551,60.2118,38929.0
2017-03-20 12:50:00,84.9,84.9,84.82,84.84,34767.0,60.2047,60.2047,60.148,60.1622,34767.0
2017-03-20 13:00:00,84.83,84.85,84.73,84.74,46020.0,60.1551,60.1693,60.0842,60.0913,46020.0
2017-03-20 13:10:00,84.73,84.83,84.73,84.82,37427.0,60.0842,60.1551,60.0842,60.148,37427.0
2017-03-20 13:20:00,84.81,84.83,84.73,84.76,45276.0,60.1409,60.1551,60.0842,60.1055,45276.0
2017-03-20 13:30:00,84.77,84.79,84.65,84.66,64955.0,60.1126,60.1267,60.0275,60.0345,64955.0
2017-03-20 13:40:00,84.65,84.68,84.55,84.66,42784.0,60.0275,60.0487,59.9565,60.0345,42784.0
2017-03-20 13:50:00,84.66,84.73,84.64,84.69,70648.0,60.0345,60.0842,60.0204,60.0558,70648.0
2017-03-20 14:00:00,84.68,84.73,84.65,84.72,32593.0,60.0487,60.0842,60.0275,60.0771,32593.0
2017-03-20 14:10:00,84.72,84.78,84.7,84.77,31155.0,60.0771,60.1196,60.0629,60.1126,31155.0
2017-03-20 14:20:00,84.77,84.79,84.71,84.71,33942.0,60.1126,60.1267,60.07,60.07,33942.0
2017-03-20 14:30:00,84.72,84.77,84.62,84.64,45190.0,60.0771,60.1126,60.0062,60.0204,45190.0
2017-03-20 14:40:00,84.65,84.74,84.62,84.64,33028.0,60.0275,60.0913,60.0062,60.0204,33028.0
2017-03-20 14:50:00,84.64,84.73,84.61,84.71,33102.0,60.0204,60.0842,59.9991,60.07,33102.0
2017-03-20 15:00:00,84.71,84.74,84.67,84.72,43319.0,60.07,60.0913,60.0416,60.0771,43319.0
2017-03-20 15:10:00,84.71,84.87,84.71,84.83,52380.0,60.07,60.1835,60.07,60.1551,52380.0
2017-03-20 15:20:00,84.84,84.86,84.77,84.8,86051.0,60.1622,60.1764,60.1126,60.1338,86051.0
2017-03-20 15:30:00,84.81,84.81,84.7,84.71,121059.0,60.1409,60.1409,60.0629,60.07,121059.0
2017-03-20 15:40:00,84.7,84.74,84.62,84.73,98751.0,60.0629,60.0913,60.0062,60.0842,98751.0
2017-03-20 15:50:00,84.73,84.78,84.57,84.62,354311.0,60.0842,60.1196,59.9707,60.0062,354311.0
2017-03-21 09:30:00,84.76,84.91,84.4,84.74,71154.0,60.1055,60.2118,59.8502,60.0913,71154.0
2017-03-21 09:40:00,84.75,84.8,84.45,84.45,76272.0,60.0984,60.1338,59.8856,59.8856,76272.0
2017-03-21 09:50:00,84.45,84.55,84.21,84.29,109258.0,59.8856,59.9565,59.7154,59.7722,109258.0
2017-03-21 10:00:00,84.29,84.31,83.74,83.88,162161.0,59.7722,59.7864,59.3822,59.4814,162161.0
2017-03-21 10:10:00,83.89,83.94,83.48,83.56,119533.0,59.4885,59.524,59.1978,59.2545,119533.0
2017-03-21 10:20:00,83.55,83.62,83.3,83.4,108600.0,59.2474,59.2971,59.0701,59.1411,108600.0
2017-03-21 10:30:00,83.4,83.63,83.33,83.53,110235.0,59.1411,59.3041,59.0914,59.2332,110235.0
2017-03-21 10:40:00,83.53,83.7,83.44,83.7,101410.0,59.2332,59.3538,59.1694,59.3538,101410.0
2017-03-21 10:50:00,83.7,83.76,83.48,83.53,118363.0,59.3538,59.3963,59.1978,59.2332,118363.0
2017-03-21 11:00:00,83.53,83.53,83.26,83.43,154191.0,59.2332,59.2332,59.0418,59.1623,154191.0
2017-03-21 11:10:00,83.43,83.51,83.2,83.3,83920.0,59.1623,59.2191,58.9992,59.0701,83920.0
2017-03-21 11:20:00,83.29,83.38,83.11,83.16,100583.0,59.063,59.1269,58.9354,58.9709,100583.0
2017-03-21 11:30:00,83.17,83.26,83.02,83.05,176303.0,58.978,59.0418,58.8716,58.8929,176303.0
2017-03-21 11:40:00,83.05,83.07,82.84,82.95,120834.0,58.8929,58.907,58.7439,58.8219,120834.0
2017-03-21 11:50:00,82.95,83.03,82.86,82.97,161859.0,58.8219,58.8787,58.7581,58.8361,161859.0
2017-03-21 12:00:00,82.97,83.0,82.77,82.97,199256.0,58.8361,58.8574,58.6943,58.8361,199256.0
2017-03-21 12:10:00,82.98,83.07,82.9,83.01,86705.0,58.8432,58.907,58.7865,58.8645,86705.0
2017-03-21 12:20:00,83.01,83.34,82.98,83.34,84074.0,58.8645,59.0985,58.8432,59.0985,84074.0
2017-03-21 12:30:00,83.33,83.44,83.31,83.42,40746.0,59.0914,59.1694,59.0772,59.1552,40746.0
2017-03-21 12:40:00,83.42,83.45,83.32,83.4,44878.0,59.1552,59.1765,59.0843,59.1411,44878.0
2017-03-21 12:50:00,83.38,83.46,83.36,83.39,87956.0,59.1269,59.1836,59.1127,59.134,87956.0
2017-03-21 13:00:00,83.39,83.45,83.36,83.44,56131.0,59.134,59.1765,59.1127,59.1694,56131.0
2017-03-21 13:10:00,83.42,83.45,83.3,83.41,59703.0,59.1552,59.1765,59.0701,59.1481,59703.0
2017-03-21 13:20:00,83.41,83.54,83.3,83.51,40022.0,59.1481,59.2403,59.0701,59.2191,40022.0
2017-03-21 13:30:00,83.51,83.56,83.35,83.41,46961.0,59.2191,59.2545,59.1056,59.1481,46961.0
2017-03-21 13:40:00,83.41,83.46,83.35,83.44,39262.0,59.1481,59.1836,59.1056,59.1694,39262.0
2017-03-21 13:50:00,83.44,83.47,83.33,83.33,43100.0,59.1694,59.1907,59.0914,59.0914,43100.0
2017-03-21 14:00:00,83.34,83.55,83.26,83.53,68792.0,59.0985,59.2474,59.0418,59.2332,68792.0
2017-03-21 14:10:00,83.52,83.66,83.51,83.65,68823.0,59.2261,59.3254,59.2191,59.3183,68823.0
2017-03-21 14:20:00,83.65,83.65,83.52,83.61,38498.0,59.3183,59.3183,59.2261,59.29,38498.0
2017-03-21 14:30:00,83.58,83.66,83.54,83.56,47066.0,59.2687,59.3254,59.2403,59.2545,47066.0
2017-03-21 14:40:00,83.57,83.59,83.44,83.5,41608.0,59.2616,59.2758,59.1694,59.212,41608.0
2017-03-21 14:50:00,83.51,83.59,83.44,83.58,75384.0,59.2191,59.2758,59.1694,59.2687,75384.0
2017-03-21 15:00:00,83.58,83.59,83.42,83.46,179741.0,59.2687,59.2758,59.1552,59.1836,179741.0
2017-03-21 15:10:00,83.45,83.51,83.38,83.43,55488.0,59.1765,59.2191,59.1269,59.1623,55488.0
2017-03-21 15:20:00,83.43,83.46,83.35,83.41,82657.0,59.1623,59.1836,59.1056,59.1481,82657.0
2017-03-21 15:30:00,83.41,83.43,83.34,83.35,70407.0,59.1481,59.1623,59.0985,59.1056,70407.0
2017-03-21 15:40:00,83.35,83.37,83.2,83.27,156862.0,59.1056,59.1198,58.9992,59.0489,156862.0
2017-03-21 15:50:00,83.27,83.31,83.11,83.2,490135.0,59.0489,59.0772,58.9354,58.9992,490135.0
2017-03-22 09:30:00,83.49,83.85,83.17,83.19,97135.0,59.2049,59.4602,58.978,58.9921,97135.0
2017-03-22 09:40:00,83.14,83.33,83.06,83.21,28816.0,58.9567,59.0914,58.8999,59.0063,28816.0
2017-03-22 09:50:00,83.2,83.22,83.04,83.12,51837.0,58.9992,59.0134,58.8858,58.9425,51837.0
2017-03-22 10:00:00,83.09,83.24,83.03,83.19,86573.0,58.9212,59.0276,58.8787,58.9921,86573.0
2017-03-22 10:10:00,83.21,83.22,83.0,83.13,73651.0,59.0063,59.0134,58.8574,58.9496,73651.0
2017-03-22 10:20:00,83.12,83.13,82.91,82.98,87269.0,58.9425,58.9496,58.7936,58.8432,87269.0
2017-03-22 10:30:00,82.97,83.16,82.91,83.09,92604.0,58.8361,58.9709,58.7936,58.9212,92604.0
2017-03-22 10:40:00,83.09,83.18,82.91,82.92,46412.0,58.9212,58.985,58.7936,58.8007,46412.0
2017-03-22 10:50:00,82.91,83.03,82.82,83.0,56735.0,58.7936,58.8787,58.7298,58.8574,56735.0
2017-03-22 11:00:00,83.0,83.0,82.87,82.96,37947.0,58.8574,58.8574,58.7652,58.829,37947.0
2017-03-22 11:10:00,82.96,83.13,82.87,83.05,82666.0,58.829,58.9496,58.7652,58.8929,82666.0
2017-03-22 11:20:00,83.04,83.15,82.97,83.03,101697.0,58.8858,58.9638,58.8361,58.8787,101697.0
2017-03-22 11:30:00,83.03,83.12,82.93,83.06,83945.0,58.8787,58.9425,58.8078,58.8999,83945.0
2017-03-22 11:40:00,83.06,83.1,82.95,83.04,57943.0,58.8999,58.9283,58.8219,58.8858,57943.0
2017-03-22 11:50:00,83.03,83.06,82.84,82.84,53608.0,58.8787,58.8999,58.7439,58.7439,53608.0
2017-03-22 12:00:00,82.85,82.91,82.8,82.82,57054.0,58.751,58.7936,58.7156,58.7298,57054.0
2017-03-22 12:10:00,82.82,82.84,82.7,82.78,47813.0,58.7298,58.7439,58.6447,58.7014,47813.0
2017-03-22 12:20:00,82.79,82.82,82.76,82.77,29062.0,58.7085,58.7298,58.6872,58.6943,29062.0
2017-03-22 12:30:00,82.76,82.88,82.76,82.85,32696.0,58.6872,58.7723,58.6872,58.751,32696.0
2017-03-22 12:40:00,82.84,82.88,82.78,82.79,40272.0,58.7439,58.7723,58.7014,58.7085,40272.0
2017-03-22 12:50:00,82.79,82.82,82.73,82.75,33615.0,58.7085,58.7298,58.6659,58.6801,33615.0
2017-03-22 13:00:00,82.75,82.77,82.55,82.77,56923.0,58.6801,58.6943,58.5383,58.6943,56923.0
2017-03-22 13:10:00,82.78,82.78,82.62,82.72,80775.0,58.7014,58.7014,58.5879,58.6588,80775.0
2017-03-22 13:20:00,82.72,82.78,82.71,82.74,40398.0,58.6588,58.7014,58.6518,58.673,40398.0
2017-03-22 13:30:00,82.74,82.81,82.68,82.77,68345.0,58.673,58.7227,58.6305,58.6943,68345.0
2017-03-22 13:40:00,82.77,82.79,82.68,82.71,32038.0,58.6943,58.7085,58.6305,58.6518,32038.0
2017-03-22 13:50:00,82.72,82.74,82.67,82.72,40773.0,58.6588,58.673,58.6234,58.6588,40773.0
2017-03-22 14:00:00,82.7,82.86,82.7,82.84,99802.0,58.6447,58.7581,58.6447,58.7439,99802.0
2017-03-22 14:10:00,82.84,82.96,82.75,82.86,266371.0,58.7439,58.829,58.6801,58.7581,266371.0
2017-03-22 14:20:00,82.87,82.9,82.79,82.87,46348.0,58.7652,58.7865,58.7085,58.7652,46348.0
2017-03-22 14:30:00,82.88,82.92,82.8,82.85,111746.0,58.7723,58.8007,58.7156,58.751,111746.0
2017-03-22 14:40:00,82.85,83.03,82.85,83.03,136390.0,58.751,58.8787,58.751,58.8787,136390.0
2017-03-22 14:50:00,83.03,83.11,82.98,83.02,72191.0,58.8787,58.9354,58.8432,58.8716,72191.0
2017-03-22 15:00:00,83.01,83.07,82.96,82.98,71545.0,58.8645,58.907,58.829,58.8432,71545.0
2017-03-22 15:10:00,82.98,83.07,82.97,83.06,102569.0,58.8432,58.907,58.8361,58.8999,102569.0
2017-03-22 15:20:00,83.06,83.2,83.02,83.08,152596.0,58.8999,58.9992,58.8716,58.9141,152596.0
2017-03-22 15:30:00,83.07,83.08,82.86,82.87,162919.0,58.907,58.9141,58.7581,58.7652,162919.0
2017-03-22 15:40:00,82.87,82.97,82.87,82.9,227524.0,58.7652,58.8361,58.7652,58.7865,227524.0
2017-03-22 15:50:00,82.9,83.07,82.89,83.03,821320.0,58.7865,58.907,58.7794,58.8787,821320.0
2017-03-23 09:30:00,82.89,83.05,82.59,82.94,107695.0,58.7794,58.8929,58.5667,58.8149,107695.0
2017-03-23 09:40:00,82.89,83.07,82.71,83.02,69738.0,58.7794,58.907,58.6518,58.8716,69738.0
2017-03-23 09:50:00,83.04,83.08,82.81,82.88,42590.0,58.8858,58.9141,58.7227,58.7723,42590.0
2017-03-23 10:00:00,82.92,83.05,82.86,83.03,56059.0,58.8007,58.8929,58.7581,58.8787,56059.0
2017-03-23 10:10:00,83.02,83.04,82.9,83.0,28812.0,58.8716,58.8858,58.7865,58.8574,28812.0
2017-03-23 10:20:00,83.0,83.23,82.99,83.15,69873.0,58.8574,59.0205,58.8503,58.9638,69873.0
2017-03-23 10:30:00,83.14,83.21,83.02,83.17,56601.0,58.9567,59.0063,58.8716,58.978,56601.0
2017-03-23 10:40:00,83.17,83.22,83.13,83.15,44330.0,58.978,59.0134,58.9496,58.9638,44330.0
2017-03-23 10:50:00,83.14,83.37,83.14,83.35,45272.0,58.9567,59.1198,58.9567,59.1056,45272.0
2017-03-23 11:00:00,83.36,83.38,83.26,83.36,28678.0,59.1127,59.1269,59.0418,59.1127,28678.0
2017-03-23 11:10:00,83.36,83.47,83.26,83.41,44672.0,59.1127,59.1907,59.0418,59.1481,44672.0
2017-03-23 11:20:00,83.42,83.48,83.3,83.35,35466.0,59.1552,59.1978,59.0701,59.1056,35466.0
2017-03-23 11:30:00,83.36,83.43,83.32,83.36,32284.0,59.1127,59.1623,59.0843,59.1127,32284.0
2017-03-23 11:40:00,83.36,83.37,83.26,83.3,25709.0,59.1127,59.1198,59.0418,59.0701,25709.0
2017-03-23 11:50:00,83.3,83.35,83.28,83.33,26778.0,59.0701,59.1056,59.056,59.0914,26778.0
2017-03-23 12:00:00,83.32,83.41,83.27,83.27,31745.0,59.0843,59.1481,59.0489,59.0489,31745.0
2017-03-23 12:10:00,83.29,83.42,83.29,83.34,28399.0,59.063,59.1552,59.063,59.0985,28399.0
2017-03-23 12:20:00,83.36,83.38,83.29,83.35,21615.0,59.1127,59.1269,59.063,59.1056,21615.0
2017-03-23 12:30:00,83.35,83.38,83.28,83.28,38595.0,59.1056,59.1269,59.056,59.056,38595.0
2017-03-23 12:40:00,83.28,83.38,83.25,83.25,15686.0,59.056,59.1269,59.0347,59.0347,15686.0
2017-03-23 12:50:00,83.26,83.35,83.26,83.33,40466.0,59.0418,59.1056,59.0418,59.0914,40466.0
2017-03-23 13:00:00,83.33,83.34,83.13,83.13,33266.0,59.0914,59.0985,58.9496,58.9496,33266.0
2017-03-23 13:10:00,83.1,83.15,83.0,83.05,26453.0,58.9283,58.9638,58.8574,58.8929,26453.0
2017-03-23 13:20:00,83.05,83.1,82.97,82.99,37094.0,58.8929,58.9283,58.8361,58.8503,37094.0
2017-03-23 13:30:00,82.99,83.07,82.98,82.98,37491.0,58.8503,58.907,58.8432,58.8432,37491.0
2017-03-23 13:40:00,82.99,83.13,82.98,83.09,42281.0,58.8503,58.9496,58.8432,58.9212,42281.0
2017-03-23 13:50:00,83.08,83.12,83.01,83.01,35713.0,58.9141,58.9425,58.8645,58.8645,35713.0
2017-03-23 14:00:00,83.0,83.1,82.97,83.08,39203.0,58.8574,58.9283,58.8361,58.9141,39203.0
2017-03-23 14:10:00,83.08,83.09,83.02,83.06,40708.0,58.9141,58.9212,58.8716,58.8999,40708.0
2017-03-23 14:20:00,83.06,83.07,82.98,82.99,40283.0,58.8999,58.907,58.8432,58.8503,40283.0
2017-03-23 14:30:00,82.99,83.11,82.98,83.06,43189.0,58.8503,58.9354,58.8432,58.8999,43189.0
2017-03-23 14:40:00,83.06,83.12,83.02,83.03,38239.0,58.8999,58.9425,58.8716,58.8787,38239.0
2017-03-23 14:50:00,83.04,83.14,83.0,83.0,36600.0,58.8858,58.9567,58.8574,58.8574,36600.0
2017-03-23 15:00:00,82.99,83.03,82.92,82.97,32785.0,58.8503,58.8787,58.8007,58.8361,32785.0
2017-03-23 15:10:00,82.96,83.01,82.77,82.77,52510.0,58.829,58.8645,58.6943,58.6943,52510.0
2017-03-23 15:20:00,82.77,82.85,82.73,82.73,83420.0,58.6943,58.751,58.6659,58.6659,83420.0
2017-03-23 15:30:00,82.74,82.82,82.68,82.78,70319.0,58.673,58.7298,58.6305,58.7014,70319.0
2017-03-23 15:40:00,82.78,82.8,82.7,82.79,85384.0,58.7014,58.7156,58.6447,58.7085,85384.0
2017-03-23 15:50:00,82.79,83.04,82.75,82.98,216707.0,58.7085,58.8858,58.6801,58.8432,216707.0
2017-03-24 09:30:00,83.25,83.34,82.61,82.79,84891.0,59.0347,59.0985,58.5808,58.7085,84891.0
2017-03-24 09:40:00,82.82,82.98,82.69,82.98,42664.0,58.7298,58.8432,58.6376,58.8432,42664.0
2017-03-24 09:50:00,82.98,83.1,82.95,82.97,30856.0,58.8432,58.9283,58.8219,58.8361,30856.0
2017-03-24 10:00:00,82.98,83.21,82.89,82.9,62570.0,58.8432,59.0063,58.7794,58.7865,62570.0
2017-03-24 10:10:00,82.9,82.99,82.88,82.88,25099.0,58.7865,58.8503,58.7723,58.7723,25099.0
2017-03-24 10:20:00,82.89,83.09,82.83,83.09,30941.0,58.7794,58.9212,58.7368,58.9212,30941.0
2017-03-24 10:30:00,83.09,83.1,82.86,82.88,42689.0,58.9212,58.9283,58.7581,58.7723,42689.0
2017-03-24 10:40:00,82.87,82.89,82.79,82.87,58404.0,58.7652,58.7794,58.7085,58.7652,58404.0
2017-03-24 10:50:00,82.88,83.01,82.88,83.0,33643.0,58.7723,58.8645,58.7723,58.8574,33643.0
2017-03-24 11:00:00,83.0,83.09,82.92,83.09,35827.0,58.8574,58.9212,58.8007,58.9212,35827.0
2017-03-24 11:10:00,83.1,83.14,83.05,83.06,28817.0,58.9283,58.9567,58.8929,58.8999,28817.0
2017-03-24 11:20:00,83.07,83.12,83.01,83.08,25754.0,58.907,58.9425,58.8645,58.9141,25754.0
2017-03-24 11:30:00,83.08,83.08,83.02,83.05,20333.0,58.9141,58.9141,58.8716,58.8929,20333.0
2017-03-24 11:40:00,83.05,83.09,83.01,83.08,23969.0,58.8929,58.9212,58.8645,58.9141,23969.0
2017-03-24 11:50:00,83.08,83.2,83.03,83.2,16761.0,58.9141,58.9992,58.8787,58.9992,16761.0
2017-03-24 12:00:00,83.18,83.23,83.16,83.22,13548.0,58.985,59.0205,58.9709,59.0134,13548.0
2017-03-24 12:10:00,83.22,83.22,83.02,83.06,27998.0,59.0134,59.0134,58.8716,58.8999,27998.0
2017-03-24 12:20:00,83.05,83.19,82.98,83.14,43743.0,58.8929,58.9921,58.8432,58.9567,43743.0
2017-03-24 12:30:00,83.16,83.18,83.1,83.16,26718.0,58.9709,58.985,58.9283,58.9709,26718.0
2017-03-24 12:40:00,83.16,83.17,83.06,83.06,35840.0,58.9709,58.978,58.8999,58.8999,35840.0
2017-03-24 12:50:00,83.07,83.09,82.98,83.0,20242.0,58.907,58.9212,58.8432,58.8574,20242.0
2017-03-24 13:00:00,83.03,83.05,83.0,83.02,20686.0,58.8787,58.8929,58.8574,58.8716,20686.0
2017-03-24 13:10:00,83.03,83.03,82.95,82.99,16610.0,58.8787,58.8787,58.8219,58.8503,16610.0
2017-03-24 13:20:00,82.99,83.02,82.96,82.98,13625.0,58.8503,58.8716,58.829,58.8432,13625.0
2017-03-24 13:30:00,82.99,83.06,82.97,82.97,33593.0,58.8503,58.8999,58.8361,58.8361,33593.0
2017-03-24 13:40:00,82.95,83.01,82.95,83.0,22940.0,58.8219,58.8645,58.8219,58.8574,22940.0
2017-03-24 13:50:00,82.99,83.0,82.9,82.95,34419.0,58.8503,58.8574,58.7865,58.8219,34419.0
2017-03-24 14:00:00,82.96,82.98,82.86,82.86,54817.0,58.829,58.8432,58.7581,58.7581,54817.0
2017-03-24 14:10:00,82.86,82.9,82.85,82.9,36882.0,58.7581,58.7865,58.751,58.7865,36882.0
2017-03-24 14:20:00,82.89,82.96,82.87,82.93,29966.0,58.7794,58.829,58.7652,58.8078,29966.0
2017-03-24 14:30:00,82.93,82.96,82.89,82.91,24780.0,58.8078,58.829,58.7794,58.7936,24780.0
2017-03-24 14:40:00,82.9,82.93,82.85,82.88,24696.0,58.7865,58.8078,58.751,58.7723,24696.0
2017-03-24 14:50:00,82.87,82.87,82.78,82.82,17594.0,58.7652,58.7652,58.7014,58.7298,17594.0
2017-03-24 15:00:00,82.83,82.84,82.72,82.75,44035.0,58.7368,58.7439,58.6588,58.6801,44035.0
2017-03-24 15:10:00,82.75,82.77,82.62,82.68,38602.0,58.6801,58.6943,58.5879,58.6305,38602.0
2017-03-24 15:20:00,82.69,82.82,82.67,82.78,26093.0,58.6376,58.7298,58.6234,58.7014,26093.0
2017-03-24 15:30:00,82.78,82.98,82.68,82.98,67709.0,58.7014,58.8432,58.6305,58.8432,67709.0
2017-03-24 15:40:00,83.01,83.06,82.82,82.94,86609.0,58.8645,58.8999,58.7298,58.8149,86609.0
2017-03-24 15:50:00,82.93,83.09,82.88,82.98,173923.0,58.8078,58.9212,58.7723,58.8432,173923.0
2017-03-27 09:30:00,82.71,82.8,82.55,82.8,71106.0,58.6518,58.7156,58.5383,58.7156,71106.0
2017-03-27 09:40:00,82.76,82.9,82.61,82.82,20293.0,58.6872,58.7865,58.5808,58.7298,20293.0
2017-03-27 09:50:00,82.82,83.02,82.81,83.02,21970.0,58.7298,58.8716,58.7227,58.8716,21970.0
2017-03-27 10:00:00,82.96,83.04,82.86,82.92,29341.0,58.829,58.8858,58.7581,58.8007,29341.0
2017-03-27 10:10:00,82.93,83.0,82.85,82.91,26207.0,58.8078,58.8574,58.751,58.7936,26207.0
2017-03-27 10:20:00,82.91,83.09,82.89,83.05,31687.0,58.7936,58.9212,58.7794,58.8929,31687.0
2017-03-27 10:30:00,83.05,83.08,82.97,82.99,34798.0,58.8929,58.9141,58.8361,58.8503,34798.0
2017-03-27 10:40:00,82.99,83.13,82.98,83.05,30208.0,58.8503,58.9496,58.8432,58.8929,30208.0
2017-03-27 10:50:00,83.04,83.13,83.02,83.08,29734.0,58.8858,58.9496,58.8716,58.9141,29734.0
2017-03-27 11:00:00,83.08,83.09,82.97,82.98,35596.0,58.9141,58.9212,58.8361,58.8432,35596.0
2017-03-27 11:10:00,82.97,83.13,82.96,83.08,33969.0,58.8361,58.9496,58.829,58.9141,33969.0
2017-03-27 11:20:00,83.08,83.22,83.06,83.21,31905.0,58.9141,59.0134,58.8999,59.0063,31905.0
2017-03-27 11:30:00,83.23,83.32,83.22,83.28,26428.0,59.0205,59.0843,59.0134,59.056,26428.0
2017-03-27 11:40:00,83.29,83.32,83.21,83.21,24511.0,59.063,59.0843,59.0063,59.0063,24511.0
2017-03-27 11:50:00,83.22,83.3,83.18,83.3,42736.0,59.0134,59.0701,58.985,59.0701,42736.0
2017-03-27 12:00:00,83.31,83.38,83.3,83.37,23030.0,59.0772,59.1269,59.0701,59.1198,23030.0
2017-03-27 12:10:00,83.37,83.39,83.26,83.31,18718.0,59.1198,59.134,59.0418,59.0772,18718.0
2017-03-27 12:20:00,83.31,83.31,83.24,83.25,24701.0,59.0772,59.0772,59.0276,59.0347,24701.0
2017-03-27 12:30:00,83.24,83.25,83.18,83.2,15257.0,59.0276,59.0347,58.985,58.9992,15257.0
2017-03-27 12:40:00,83.2,83.21,83.1,83.13,21918.0,58.9992,59.0063,58.9283,58.9496,21918.0
2017-03-27 12:50:00,83.13,83.24,83.12,83.23,25843.0,58.9496,59.0276,58.9425,59.0205,25843.0
2017-03-27 13:00:00,83.23,83.31,83.23,83.31,17058.0,59.0205,59.0772,59.0205,59.0772,17058.0
2017-03-27 13:10:00,83.29,83.29,83.18,83.2,21547.0,59.063,59.063,58.985,58.9992,21547.0
2017-03-27 13:20:00,83.2,83.23,83.18,83.22,30226.0,58.9992,59.0205,58.985,59.0134,30226.0
2017-03-27 13:30:00,83.21,83.21,83.08,83.08,40845.0,59.0063,59.0063,58.9141,58.9141,40845.0
2017-03-27 13:40:00,83.09,83.12,83.06,83.1,16728.0,58.9212,58.9425,58.8999,58.9283,16728.0
2017-03-27 13:50:00,83.08,83.18,83.05,83.08,21294.0,58.9141,58.985,58.8929,58.9141,21294.0
2017-03-27 14:00:00,83.09,83.19,83.09,83.18,22442.0,58.9212,58.9921,58.9212,58.985,22442.0
2017-03-27 14:10:00,83.17,83.18,83.04,83.04,27394.0,58.978,58.985,58.8858,58.8858,27394.0
2017-03-27 14:20:00,83.06,83.13,83.03,83.12,25788.0,58.8999,58.9496,58.8787,58.9425,25788.0
2017-03-27 14:30:00,83.12,83.21,83.11,83.16,36652.0,58.9425,59.0063,58.9354,58.9709,36652.0
2017-03-27 14:40:00,83.17,83.26,83.15,83.23,23574.0,58.978,59.0418,58.9638,59.0205,23574.0
2017-03-27 14:50:00,83.24,83.4,83.18,83.36,57531.0,59.0276,59.1411,58.985,59.1127,57531.0
2017-03-27 15:00:00,83.37,83.49,83.35,83.46,53909.0,59.1198,59.2049,59.1056,59.1836,53909.0
2017-03-27 15:10:00,83.46,83.54,83.45,83.49,43300.0,59.1836,59.2403,59.1765,59.2049,43300.0
2017-03-27 15:20:00,83.48,83.52,83.4,83.48,94510.0,59.1978,59.2261,59.1411,59.1978,94510.0
2017-03-27 15:30:00,83.48,83.55,83.38,83.43,61574.0,59.1978,59.2474,59.1269,59.1623,61574.0
2017-03-27 15:40:00,83.43,83.52,83.41,83.48,124793.0,59.1623,59.2261,59.1481,59.1978,124793.0
2017-03-27 15:50:00,83.46,83.62,83.46,83.56,410776.0,59.1836,59.2971,59.1836,59.2545,410776.0
2017-03-28 09:30:00,83.26,83.5,83.18,83.43,88406.0,59.0418,59.212,58.985,59.1623,88406.0
2017-03-28 09:40:00,83.45,83.59,83.43,83.52,56332.0,59.1765,59.2758,59.1623,59.2261,56332.0
2017-03-28 09:50:00,83.53,83.53,83.3,83.41,27514.0,59.2332,59.2332,59.0701,59.1481,27514.0
2017-03-28 10:00:00,83.43,83.7,83.32,83.6,42034.0,59.1623,59.3538,59.0843,59.2829,42034.0
2017-03-28 10:10:00,83.58,83.59,83.46,83.47,18489.0,59.2687,59.2758,59.1836,59.1907,18489.0
2017-03-28 10:20:00,83.46,83.46,83.1,83.17,107268.0,59.1836,59.1836,58.9283,58.978,107268.0
2017-03-28 10:30:00,83.17,83.4,83.17,83.31,43599.0,58.978,59.1411,58.978,59.0772,43599.0
2017-03-28 10:40:00,83.31,83.42,83.26,83.39,21713.0,59.0772,59.1552,59.0418,59.134,21713.0
2017-03-28 10:50:00,83.4,83.53,83.37,83.48,24032.0,59.1411,59.2332,59.1198,59.1978,24032.0
2017-03-28 11:00:00,83.49,83.66,83.49,83.64,21628.0,59.2049,59.3254,59.2049,59.3112,21628.0
2017-03-28 11:10:00,83.64,83.72,83.58,83.62,33267.0,59.3112,59.368,59.2687,59.2971,33267.0
2017-03-28 11:20:00,83.63,83.7,83.61,83.65,24747.0,59.3041,59.3538,59.29,59.3183,24747.0
2017-03-28 11:30:00,83.65,83.8,83.63,83.8,27240.0,59.3183,59.4247,59.3041,59.4247,27240.0
2017-03-28 11:40:00,83.79,83.85,83.72,83.85,21286.0,59.4176,59.4602,59.368,59.4602,21286.0
2017-03-28 11:50:00,83.85,83.95,83.83,83.85,41718.0,59.4602,59.5311,59.446,59.4602,41718.0
2017-03-28 12:00:00,83.85,83.87,83.69,83.7,22434.0,59.4602,59.4743,59.3467,59.3538,22434.0
2017-03-28 12:10:00,83.71,83.71,83.63,83.66,17581.0,59.3609,59.3609,59.3041,59.3254,17581.0
2017-03-28 12:20:00,83.67,83.67,83.61,83.64,16192.0,59.3325,59.3325,59.29,59.3112,16192.0
2017-03-28 12:30:00,83.64,83.73,83.63,83.71,23724.0,59.3112,59.3751,59.3041,59.3609,23724.0
2017-03-28 12:40:00,83.71,83.71,83.59,83.6,16498.0,59.3609,59.3609,59.2758,59.2829,16498.0
2017-03-28 12:50:00,83.6,83.65,83.6,83.64,19767.0,59.2829,59.3183,59.2829,59.3112,19767.0
2017-03-28 13:00:00,83.63,83.68,83.58,83.65,27111.0,59.3041,59.3396,59.2687,59.3183,27111.0
2017-03-28 13:10:00,83.64,83.75,83.64,83.72,23426.0,59.3112,59.3892,59.3112,59.368,23426.0
2017-03-28 13:20:00,83.71,83.8,83.69,83.79,25383.0,59.3609,59.4247,59.3467,59.4176,25383.0
2017-03-28 13:30:00,83.79,83.8,83.66,83.69,17790.0,59.4176,59.4247,59.3254,59.3467,17790.0
2017-03-28 13:40:00,83.7,83.77,83.69,83.76,26882.0,59.3538,59.4034,59.3467,59.3963,26882.0
2017-03-28 13:50:00,83.78,83.97,83.75,83.97,64262.0,59.4105,59.5453,59.3892,59.5453,64262.0
2017-03-28 14:00:00,83.96,84.02,83.86,83.89,69979.0,59.5382,59.5807,59.4672,59.4885,69979.0
2017-03-28 14:10:00,83.88,83.96,83.87,83.89,34622.0,59.4814,59.5382,59.4743,59.4885,34622.0
2017-03-28 14:20:00,83.89,83.91,83.85,83.88,37882.0,59.4885,59.5027,59.4602,59.4814,37882.0
2017-03-28 14:30:00,83.88,83.88,83.81,83.87,38981.0,59.4814,59.4814,59.4318,59.4743,38981.0
2017-03-28 14:40:00,83.87,83.96,83.85,83.87,31944.0,59.4743,59.5382,59.4602,59.4743,31944.0
2017-03-28 14:50:00,83.87,83.88,83.82,83.82,36059.0,59.4743,59.4814,59.4389,59.4389,36059.0
2017-03-28 15:00:00,83.81,83.9,83.81,83.84,38180.0,59.4318,59.4956,59.4318,59.4531,38180.0
2017-03-28 15:10:00,83.81,83.88,83.77,83.81,33213.0,59.4318,59.4814,59.4034,59.4318,33213.0
2017-03-28 15:20:00,83.81,83.88,83.78,83.86,40538.0,59.4318,59.4814,59.4105,59.4672,40538.0
2017-03-28 15:30:00,83.87,83.87,83.77,83.84,49551.0,59.4743,59.4743,59.4034,59.4531,49551.0
2017-03-28 15:40:00,83.83,83.9,83.76,83.76,57503.0,59.446,59.4956,59.3963,59.3963,57503.0
2017-03-28 15:50:00,83.76,83.87,83.72,83.74,159536.0,59.3963,59.4743,59.368,59.3822,159536.0
2017-03-29 09:30:00,83.6,83.87,83.44,83.49,89347.0,59.2829,59.4743,59.1694,59.2049,89347.0
2017-03-29 09:40:00,83.5,83.64,83.31,83.33,62346.0,59.212,59.3112,59.0772,59.0914,62346.0
2017-03-29 09:50:00,83.35,83.56,83.32,83.49,61082.0,59.1056,59.2545,59.0843,59.2049,61082.0
2017-03-29 10:00:00,83.5,83.66,83.46,83.61,57744.0,59.212,59.3254,59.1836,59.29,57744.0
2017-03-29 10:10:00,83.62,83.81,83.61,83.8,61124.0,59.2971,59.4318,59.29,59.4247,61124.0
2017-03-29 10:20:00,83.81,83.82,83.62,83.73,86097.0,59.4318,59.4389,59.2971,59.3751,86097.0
2017-03-29 10:30:00,83.72,83.75,83.66,83.69,33028.0,59.368,59.3892,59.3254,59.3467,33028.0
2017-03-29 10:40:00,83.71,83.74,83.61,83.63,26492.0,59.3609,59.3822,59.29,59.3041,26492.0
2017-03-29 10:50:00,83.63,83.67,83.57,83.64,26440.0,59.3041,59.3325,59.2616,59.3112,26440.0
2017-03-29 11:00:00,83.63,83.66,83.55,83.66,25073.0,59.3041,59.3254,59.2474,59.3254,25073.0
2017-03-29 11:10:00,83.68,83.76,83.6,83.7,30652.0,59.3396,59.3963,59.2829,59.3538,30652.0
2017-03-29 11:20:00,83.7,83.71,83.55,83.58,21029.0,59.3538,59.3609,59.2474,59.2687,21029.0
2017-03-29 11:30:00,83.58,83.63,83.45,83.45,19598.0,59.2687,59.3041,59.1765,59.1765,19598.0
2017-03-29 11:40:00,83.43,83.53,83.42,83.51,20068.0,59.1623,59.2332,59.1552,59.2191,20068.0
2017-03-29 11:50:00,83.5,83.5,83.38,83.41,25127.0,59.212,59.212,59.1269,59.1481,25127.0
2017-03-29 12:00:00,83.41,83.53,83.38,83.5,37223.0,59.1481,59.2332,59.1269,59.212,37223.0
2017-03-29 12:10:00,83.51,83.6,83.5,83.58,24593.0,59.2191,59.2829,59.212,59.2687,24593.0
2017-03-29 12:20:00,83.57,83.58,83.52,83.56,15591.0,59.2616,59.2687,59.2261,59.2545,15591.0
2017-03-29 12:30:00,83.55,83.59,83.52,83.52,13201.0,59.2474,59.2758,59.2261,59.2261,13201.0
2017-03-29 12:40:00,83.52,83.61,83.5,83.54,20378.0,59.2261,59.29,59.212,59.2403,20378.0
2017-03-29 12:50:00,83.54,83.62,83.52,83.62,21710.0,59.2403,59.2971,59.2261,59.2971,21710.0
2017-03-29 13:00:00,83.62,83.74,83.6,83.63,35370.0,59.2971,59.3822,59.2829,59.3041,35370.0
2017-03-29 13:10:00,83.63,83.74,83.63,83.68,35484.0,59.3041,59.3822,59.3041,59.3396,35484.0
2017-03-29 13:20:00,83.68,83.71,83.61,83.63,22467.0,59.3396,59.3609,59.29,59.3041,22467.0
2017-03-29 13:30:00,83.64,83.75,83.63,83.7,43010.0,59.3112,59.3892,59.3041,59.3538,43010.0
2017-03-29 13:40:00,83.68,83.71,83.65,83.68,18561.0,59.3396,59.3609,59.3183,59.3396,18561.0
2017-03-29 13:50:00,83.68,83.77,83.65,83.77,55856.0,59.3396,59.4034,59.3183,59.4034,55856.0
2017-03-29 14:00:00,83.75,83.75,83.59,83.59,46845.0,59.3892,59.3892,59.2758,59.2758,46845.0
2017-03-29 14:10:00,83.6,83.6,83.46,83.56,47062.0,59.2829,59.2829,59.1836,59.2545,47062.0
2017-03-29 14:20:00,83.55,83.68,83.55,83.61,23919.0,59.2474,59.3396,59.2474,59.29,23919.0
2017-03-29 14:30:00,83.62,83.65,83.58,83.61,19226.0,59.2971,59.3183,59.2687,59.29,19226.0
2017-03-29 14:40:00,83.61,83.66,83.58,83.62,21849.0,59.29,59.3254,59.2687,59.2971,21849.0
2017-03-29 14:50:00,83.62,83.71,83.62,83.71,29863.0,59.2971,59.3609,59.2971,59.3609,29863.0
2017-03-29 15:00:00,83.69,83.8,83.69,83.8,41958.0,59.3467,59.4247,59.3467,59.4247,41958.0
2017-03-29 15:10:00,83.79,83.8,83.7,83.73,21200.0,59.4176,59.4247,59.3538,59.3751,21200.0
2017-03-29 15:20:00,83.73,83.77,83.72,83.74,28997.0,59.3751,59.4034,59.368,59.3822,28997.0
2017-03-29 15:30:00,83.75,83.78,83.69,83.74,49916.0,59.3892,59.4105,59.3467,59.3822,49916.0
2017-03-29 15:40:00,83.75,83.75,83.7,83.74,39584.0,59.3892,59.3892,59.3538,59.3822,39584.0
2017-03-29 15:50:00,83.74,83.79,83.7,83.78,157968.0,59.3822,59.4176,59.3538,59.4105,157968.0
2017-03-30 09:30:00,83.65,83.79,83.1,83.34,100116.0,59.3183,59.4176,58.9283,59.0985,100116.0
2017-03-30 09:40:00,83.35,83.64,83.35,83.39,36575.0,59.1056,59.3112,59.1056,59.134,36575.0
2017-03-30 09:50:00,83.37,83.51,83.34,83.47,31056.0,59.1198,59.2191,59.0985,59.1907,31056.0
2017-03-30 10:00:00,83.49,83.62,83.35,83.38,24900.0,59.2049,59.2971,59.1056,59.1269,24900.0
2017-03-30 10:10:00,83.38,83.48,83.37,83.46,26926.0,59.1269,59.1978,59.1198,59.1836,26926.0
2017-03-30 10:20:00,83.46,83.47,83.3,83.4,25777.0,59.1836,59.1907,59.0701,59.1411,25777.0
2017-03-30 10:30:00,83.42,83.6,83.35,83.54,67107.0,59.1552,59.2829,59.1056,59.2403,67107.0
2017-03-30 10:40:00,83.54,83.59,83.49,83.59,33576.0,59.2403,59.2758,59.2049,59.2758,33576.0
2017-03-30 10:50:00,83.59,83.6,83.51,83.54,26853.0,59.2758,59.2829,59.2191,59.2403,26853.0
2017-03-30 11:00:00,83.54,83.62,83.52,83.54,26502.0,59.2403,59.2971,59.2261,59.2403,26502.0
2017-03-30 11:10:00,83.53,83.55,83.45,83.46,33924.0,59.2332,59.2474,59.1765,59.1836,33924.0
2017-03-30 11:20:00,83.46,83.56,83.46,83.48,27266.0,59.1836,59.2545,59.1836,59.1978,27266.0
2017-03-30 11:30:00,83.48,83.54,83.4,83.4,22587.0,59.1978,59.2403,59.1411,59.1411,22587.0
2017-03-30 11:40:00,83.4,83.47,83.36,83.39,40497.0,59.1411,59.1907,59.1127,59.134,40497.0
2017-03-30 11:50:00,83.39,83.44,83.36,83.36,22803.0,59.134,59.1694,59.1127,59.1127,22803.0
2017-03-30 12:00:00,83.37,83.46,83.36,83.46,27481.0,59.1198,59.1836,59.1127,59.1836,27481.0
2017-03-30 12:10:00,83.47,83.49,83.42,83.45,22915.0,59.1907,59.2049,59.1552,59.1765,22915.0
2017-03-30 12:20:00,83.45,83.48,83.42,83.47,19511.0,59.1765,59.1978,59.1552,59.1907,19511.0
2017-03-30 12:30:00,83.47,83.48,83.29,83.32,85113.0,59.1907,59.1978,59.063,59.0843,85113.0
2017-03-30 12:40:00,83.32,83.34,83.26,83.31,98364.0,59.0843,59.0985,59.0418,59.0772,98364.0
2017-03-30 12:50:00,83.32,83.33,83.24,83.3,42599.0,59.0843,59.0914,59.0276,59.0701,42599.0
2017-03-30 13:00:00,83.29,83.34,83.22,83.23,32324.0,59.063,59.0985,59.0134,59.0205,32324.0
2017-03-30 13:10:00,83.23,83.36,83.22,83.31,24637.0,59.0205,59.1127,59.0134,59.0772,24637.0
2017-03-30 13:20:00,83.31,83.37,83.3,83.36,39597.0,59.0772,59.1198,59.0701,59.1127,39597.0
2017-03-30 13:30:00,83.38,83.39,83.31,83.36,36876.0,59.1269,59.134,59.0772,59.1127,36876.0
2017-03-30 13:40:00,83.38,83.38,83.27,83.28,36061.0,59.1269,59.1269,59.0489,59.056,36061.0
2017-03-30 13:50:00,83.28,83.28,83.19,83.19,21036.0,59.056,59.056,58.9921,58.9921,21036.0
2017-03-30 14:00:00,83.2,83.22,83.13,83.22,41333.0,58.9992,59.0134,58.9496,59.0134,41333.0
2017-03-30 14:10:00,83.2,83.2,83.14,83.18,38266.0,58.9992,58.9992,58.9567,58.985,38266.0
2017-03-30 14:20:00,83.18,83.2,83.14,83.16,38332.0,58.985,58.9992,58.9567,58.9709,38332.0
2017-03-30 14:30:00,83.15,83.28,83.14,83.19,87619.0,58.9638,59.056,58.9567,58.9921,87619.0
2017-03-30 14:40:00,83.2,83.2,83.14,83.18,67738.0,58.9992,58.9992,58.9567,58.985,67738.0
2017-03-30 14:50:00,83.19,83.21,83.14,83.17,47977.0,58.9921,59.0063,58.9567,58.978,47977.0
2017-03-30 15:00:00,83.17,83.27,83.15,83.24,73003.0,58.978,59.0489,58.9638,59.0276,73003.0
2017-03-30 15:10:00,83.23,83.26,83.21,83.25,41125.0,59.0205,59.0418,59.0063,59.0347,41125.0
2017-03-30 15:20:00,83.25,83.31,83.24,83.3,63429.0,59.0347,59.0772,59.0276,59.0701,63429.0
2017-03-30 15:30:00,83.29,83.3,83.24,83.28,68310.0,59.063,59.0701,59.0276,59.056,68310.0
2017-03-30 15:40:00,83.29,83.29,83.21,83.26,84183.0,59.063,59.063,59.0063,59.0418,84183.0
2017-03-30 15:50:00,83.25,83.32,83.2,83.3,252498.0,59.0347,59.0843,58.9992,59.0701,252498.0
2017-03-31 09:30:00,83.11,83.46,83.11,83.31,117295.0,58.9354,59.1836,58.9354,59.0772,117295.0
2017-03-31 09:40:00,83.31,83.68,83.26,83.63,79084.0,59.0772,59.3396,59.0418,59.3041,79084.0
2017-03-31 09:50:00,83.64,83.69,83.46,83.47,47762.0,59.3112,59.3467,59.1836,59.1907,47762.0
2017-03-31 10:00:00,83.46,83.6,83.41,83.54,48509.0,59.1836,59.2829,59.1481,59.2403,48509.0
2017-03-31 10:10:00,83.53,83.54,83.29,83.33,79440.0,59.2332,59.2403,59.063,59.0914,79440.0
2017-03-31 10:20:00,83.32,83.44,83.29,83.32,33759.0,59.0843,59.1694,59.063,59.0843,33759.0
2017-03-31 10:30:00,83.35,83.5,83.32,83.49,28922.0,59.1056,59.212,59.0843,59.2049,28922.0
2017-03-31 10:40:00,83.5,83.5,83.36,83.44,31252.0,59.212,59.212,59.1127,59.1694,31252.0
2017-03-31 10:50:00,83.44,83.46,83.39,83.41,20584.0,59.1694,59.1836,59.134,59.1481,20584.0
2017-03-31 11:00:00,83.41,83.52,83.41,83.52,20047.0,59.1481,59.2261,59.1481,59.2261,20047.0
2017-03-31 11:10:00,83.52,83.54,83.29,83.33,44957.0,59.2261,59.2403,59.063,59.0914,44957.0
2017-03-31 11:20:00,83.34,83.46,83.33,83.35,27694.0,59.0985,59.1836,59.0914,59.1056,27694.0
2017-03-31 11:30:00,83.36,83.37,83.31,83.35,30181.0,59.1127,59.1198,59.0772,59.1056,30181.0
2017-03-31 11:40:00,83.35,83.39,83.33,83.39,16871.0,59.1056,59.134,59.0914,59.134,16871.0
2017-03-31 11:50:00,83.39,83.4,83.32,83.35,18820.0,59.134,59.1411,59.0843,59.1056,18820.0
2017-03-31 12:00:00,83.34,83.45,83.34,83.44,27044.0,59.0985,59.1765,59.0985,59.1694,27044.0
2017-03-31 12:10:00,83.44,83.45,83.43,83.45,6234.0,59.1694,59.1765,59.1623,59.1765,6234.0
2017-03-31 12:20:00,83.45,83.45,83.4,83.43,15698.0,59.1765,59.1765,59.1411,59.1623,15698.0
2017-03-31 12:30:00,83.44,83.44,83.36,83.38,15991.0,59.1694,59.1694,59.1127,59.1269,15991.0
2017-03-31 12:40:00,83.38,83.38,83.32,83.36,16913.0,59.1269,59.1269,59.0843,59.1127,16913.0
2017-03-31 12:50:00,83.36,83.4,83.35,83.38,16401.0,59.1127,59.1411,59.1056,59.1269,16401.0
2017-03-31 13:00:00,83.37,83.45,83.35,83.44,25606.0,59.1198,59.1765,59.1056,59.1694,25606.0
2017-03-31 13:10:00,83.44,83.47,83.42,83.45,17113.0,59.1694,59.1907,59.1552,59.1765,17113.0
2017-03-31 13:20:00,83.44,83.48,83.42,83.48,25628.0,59.1694,59.1978,59.1552,59.1978,25628.0
2017-03-31 13:30:00,83.48,83.52,83.46,83.47,31360.0,59.1978,59.2261,59.1836,59.1907,31360.0
2017-03-31 13:40:00,83.47,83.48,83.37,83.39,37251.0,59.1907,59.1978,59.1198,59.134,37251.0
2017-03-31 13:50:00,83.4,83.4,83.3,83.3,24209.0,59.1411,59.1411,59.0701,59.0701,24209.0
2017-03-31 14:00:00,83.31,83.49,83.31,83.49,54175.0,59.0772,59.2049,59.0772,59.2049,54175.0
2017-03-31 14:10:00,83.48,83.51,83.39,83.45,53264.0,59.1978,59.2191,59.134,59.1765,53264.0
2017-03-31 14:20:00,83.44,83.5,83.42,83.48,37226.0,59.1694,59.212,59.1552,59.1978,37226.0
2017-03-31 14:30:00,83.48,83.5,83.45,83.47,35709.0,59.1978,59.212,59.1765,59.1907,35709.0
2017-03-31 14:40:00,83.48,83.49,83.32,83.34,36235.0,59.1978,59.2049,59.0843,59.0985,36235.0
2017-03-31 14:50:00,83.35,83.36,83.3,83.31,18980.0,59.1056,59.1127,59.0701,59.0772,18980.0
2017-03-31 15:00:00,83.32,83.48,83.31,83.43,43732.0,59.0843,59.1978,59.0772,59.1623,43732.0
2017-03-31 15:10:00,83.43,83.46,83.39,83.44,31477.0,59.1623,59.1836,59.134,59.1694,31477.0
2017-03-31 15:20:00,83.44,83.45,83.37,83.38,34350.0,59.1694,59.1765,59.1198,59.1269,34350.0
2017-03-31 15:30:00,83.38,83.5,83.34,83.35,86977.0,59.1269,59.212,59.0985,59.1056,86977.0
2017-03-31 15:40:00,83.34,83.35,83.16,83.23,90764.0,59.0985,59.1056,58.9709,59.0205,90764.0
2017-03-31 15:50:00,83.23,83.23,83.03,83.06,484995.0,59.0205,59.0205,58.8787,58.8999,484995.0
2017-04-03 09:30:00,83.27,83.58,83.19,83.33,108621.0,59.0489,59.2687,58.9921,59.0914,108621.0
2017-04-03 09:40:00,83.32,83.46,83.32,83.36,23313.0,59.0843,59.1836,59.0843,59.1127,23313.0
2017-04-03 09:50:00,83.38,83.52,83.35,83.5,29807.0,59.1269,59.2261,59.1056,59.212,29807.0
2017-04-03 10:00:00,83.51,83.69,83.47,83.61,115696.0,59.2191,59.3467,59.1907,59.29,115696.0
2017-04-03 10:10:00,83.6,83.75,83.49,83.64,53225.0,59.2829,59.3892,59.2049,59.3112,53225.0
2017-04-03 10:20:00,83.64,83.65,83.57,83.63,45787.0,59.3112,59.3183,59.2616,59.3041,45787.0
2017-04-03 10:30:00,83.63,83.7,83.58,83.67,51190.0,59.3041,59.3538,59.2687,59.3325,51190.0
2017-04-03 10:40:00,83.65,83.66,83.53,83.62,33102.0,59.3183,59.3254,59.2332,59.2971,33102.0
2017-04-03 10:50:00,83.61,83.61,83.47,83.49,19266.0,59.29,59.29,59.1907,59.2049,19266.0
2017-04-03 11:00:00,83.49,83.51,83.23,83.25,39413.0,59.2049,59.2191,59.0205,59.0347,39413.0
2017-04-03 11:10:00,83.25,83.27,83.15,83.16,63140.0,59.0347,59.0489,58.9638,58.9709,63140.0
2017-04-03 11:20:00,83.16,83.17,83.07,83.17,59665.0,58.9709,58.978,58.907,58.978,59665.0
2017-04-03 11:30:00,83.17,83.28,83.12,83.13,34671.0,58.978,59.056,58.9425,58.9496,34671.0
2017-04-03 11:40:00,83.12,83.14,83.03,83.06,32541.0,58.9425,58.9567,58.8787,58.8999,32541.0
2017-04-03 11:50:00,83.05,83.09,82.95,82.99,35394.0,58.8929,58.9212,58.8219,58.8503,35394.0
2017-04-03 12:00:00,82.98,83.05,82.91,83.02,33872.0,58.8432,58.8929,58.7936,58.8716,33872.0
2017-04-03 12:10:00,83.04,83.08,83.0,83.05,29671.0,58.8858,58.9141,58.8574,58.8929,29671.0
2017-04-03 12:20:00,83.05,83.17,83.03,83.09,17757.0,58.8929,58.978,58.8787,58.9212,17757.0
2017-04-03 12:30:00,83.08,83.08,83.0,83.01,21535.0,58.9141,58.9141,58.8574,58.8645,21535.0
2017-04-03 12:40:00,83.02,83.04,82.95,82.98,30810.0,58.8716,58.8858,58.8219,58.8432,30810.0
2017-04-03 12:50:00,82.98,83.08,82.95,83.08,27722.0,58.8432,58.9141,58.8219,58.9141,27722.0
2017-04-03 13:00:00,83.09,83.09,82.95,82.97,28001.0,58.9212,58.9212,58.8219,58.8361,28001.0
2017-04-03 13:10:00,82.97,83.18,82.96,83.05,118081.0,58.8361,58.985,58.829,58.8929,118081.0
2017-04-03 13:20:00,83.03,83.06,82.96,82.99,27072.0,58.8787,58.8999,58.829,58.8503,27072.0
2017-04-03 13:30:00,82.98,83.0,82.84,82.88,31785.0,58.8432,58.8574,58.7439,58.7723,31785.0
2017-04-03 13:40:00,82.88,82.93,82.8,82.87,85218.0,58.7723,58.8078,58.7156,58.7652,85218.0
2017-04-03 13:50:00,82.88,82.96,82.87,82.95,22912.0,58.7723,58.829,58.7652,58.8219,22912.0
2017-04-03 14:00:00,82.95,83.03,82.95,83.03,73004.0,58.8219,58.8787,58.8219,58.8787,73004.0
2017-04-03 14:10:00,83.03,83.07,82.94,83.05,49183.0,58.8787,58.907,58.8149,58.8929,49183.0
2017-04-03 14:20:00,83.04,83.12,83.01,83.1,48767.0,58.8858,58.9425,58.8645,58.9283,48767.0
2017-04-03 14:30:00,83.1,83.13,83.02,83.08,38334.0,58.9283,58.9496,58.8716,58.9141,38334.0
2017-04-03 14:40:00,83.08,83.22,83.08,83.17,93837.0,58.9141,59.0134,58.9141,58.978,93837.0
2017-04-03 14:50:00,83.17,83.22,83.11,83.13,38321.0,58.978,59.0134,58.9354,58.9496,38321.0
2017-04-03 15:00:00,83.14,83.15,82.97,83.03,77933.0,58.9567,58.9638,58.8361,58.8787,77933.0
2017-04-03 15:10:00,83.02,83.07,82.95,82.96,64973.0,58.8716,58.907,58.8219,58.829,64973.0
2017-04-03 15:20:00,82.96,83.03,82.95,82.99,101937.0,58.829,58.8787,58.8219,58.8503,101937.0
2017-04-03 15:30:00,82.98,83.06,82.92,83.02,76669.0,58.8432,58.8999,58.8007,58.8716,76669.0
2017-04-03 15:40:00,83.02,83.07,82.97,83.05,106131.0,58.8716,58.907,58.8361,58.8929,106131.0
2017-04-03 15:50:00,83.04,83.05,82.9,82.95,406496.0,58.8858,58.8929,58.7865,58.8219,406496.0
2017-04-04 09:30:00,82.84,83.61,82.81,83.09,132258.0,58.7439,59.29,58.7227,58.9212,132258.0
2017-04-04 09:40:00,83.08,83.08,82.84,82.84,74124.0,58.9141,58.9141,58.7439,58.7439,74124.0
2017-04-04 09:50:00,82.85,82.95,82.77,82.95,94053.0,58.751,58.8219,58.6943,58.8219,94053.0
2017-04-04 10:00:00,82.94,83.08,82.87,83.06,53590.0,58.8149,58.9141,58.7652,58.8999,53590.0
2017-04-04 10:10:00,83.08,83.1,82.94,83.1,73430.0,58.9141,58.9283,58.8149,58.9283,73430.0
2017-04-04 10:20:00,83.11,83.16,82.99,83.03,57367.0,58.9354,58.9709,58.8503,58.8787,57367.0
2017-04-04 10:30:00,83.04,83.09,82.79,82.83,60937.0,58.8858,58.9212,58.7085,58.7368,60937.0
2017-04-04 10:40:00,82.82,82.94,82.76,82.89,61986.0,58.7298,58.8149,58.6872,58.7794,61986.0
2017-04-04 10:50:00,82.9,83.02,82.9,82.98,70461.0,58.7865,58.8716,58.7865,58.8432,70461.0
2017-04-04 11:00:00,82.98,82.98,82.77,82.91,27475.0,58.8432,58.8432,58.6943,58.7936,27475.0
2017-04-04 11:10:00,82.88,82.91,82.74,82.75,43837.0,58.7723,58.7936,58.673,58.6801,43837.0
2017-04-04 11:20:00,82.74,82.86,82.74,82.76,50859.0,58.673,58.7581,58.673,58.6872,50859.0
2017-04-04 11:30:00,82.77,82.91,82.76,82.9,45025.0,58.6943,58.7936,58.6872,58.7865,45025.0
2017-04-04 11:40:00,82.91,82.91,82.77,82.79,59308.0,58.7936,58.7936,58.6943,58.7085,59308.0
2017-04-04 11:50:00,82.79,82.79,82.68,82.72,55169.0,58.7085,58.7085,58.6305,58.6588,55169.0
2017-04-04 12:00:00,82.72,82.79,82.69,82.77,38612.0,58.6588,58.7085,58.6376,58.6943,38612.0
2017-04-04 12:10:00,82.78,82.78,82.65,82.65,40381.0,58.7014,58.7014,58.6092,58.6092,40381.0
2017-04-04 12:20:00,82.65,82.7,82.63,82.65,24363.0,58.6092,58.6447,58.595,58.6092,24363.0
2017-04-04 12:30:00,82.66,82.68,82.62,82.68,24736.0,58.6163,58.6305,58.5879,58.6305,24736.0
2017-04-04 12:40:00,82.66,82.67,82.58,82.58,19397.0,58.6163,58.6234,58.5596,58.5596,19397.0
2017-04-04 12:50:00,82.57,82.62,82.57,82.6,24599.0,58.5525,58.5879,58.5525,58.5738,24599.0
2017-04-04 13:00:00,82.6,82.61,82.52,82.57,29942.0,58.5738,58.5808,58.517,58.5525,29942.0
2017-04-04 13:10:00,82.56,82.69,82.55,82.68,19237.0,58.5454,58.6376,58.5383,58.6305,19237.0
2017-04-04 13:20:00,82.69,82.71,82.61,82.62,40300.0,58.6376,58.6518,58.5808,58.5879,40300.0
2017-04-04 13:30:00,82.62,82.63,82.59,82.6,21052.0,58.5879,58.595,58.5667,58.5738,21052.0
2017-04-04 13:40:00,82.62,82.66,82.6,82.62,21116.0,58.5879,58.6163,58.5738,58.5879,21116.0
2017-04-04 13:50:00,82.63,82.69,82.62,82.67,22744.0,58.595,58.6376,58.5879,58.6234,22744.0
2017-04-04 14:00:00,82.67,82.68,82.52,82.52,52620.0,58.6234,58.6305,58.517,58.517,52620.0
2017-04-04 14:10:00,82.52,82.69,82.52,82.69,38838.0,58.517,58.6376,58.517,58.6376,38838.0
2017-04-04 14:20:00,82.69,82.69,82.62,82.65,37735.0,58.6376,58.6376,58.5879,58.6092,37735.0
2017-04-04 14:30:00,82.66,82.71,82.66,82.69,39290.0,58.6163,58.6518,58.6163,58.6376,39290.0
2017-04-04 14:40:00,82.7,82.7,82.6,82.62,54573.0,58.6447,58.6447,58.5738,58.5879,54573.0
2017-04-04 14:50:00,82.62,82.7,82.6,82.67,39222.0,58.5879,58.6447,58.5738,58.6234,39222.0
2017-04-04 15:00:00,82.68,82.68,82.57,82.64,55133.0,58.6305,58.6305,58.5525,58.6021,55133.0
2017-04-04 15:10:00,82.64,82.67,82.56,82.56,43677.0,58.6021,58.6234,58.5454,58.5454,43677.0
2017-04-04 15:20:00,82.58,82.68,82.55,82.56,66574.0,58.5596,58.6305,58.5383,58.5454,66574.0
2017-04-04 15:30:00,82.57,82.71,82.57,82.69,84144.0,58.5525,58.6518,58.5525,58.6376,84144.0
2017-04-04 15:40:00,82.69,82.71,82.64,82.69,165222.0,58.6376,58.6518,58.6021,58.6376,165222.0
2017-04-04 15:50:00,82.69,82.69,82.39,82.52,493407.0,58.6376,58.6376,58.4248,58.517,493407.0
2017-04-05 09:30:00,82.98,83.1,81.55,81.67,705472.0,58.8432,58.9283,57.8292,57.9143,705472.0
2017-04-05 09:40:00,81.65,81.81,81.3,81.74,461717.0,57.9001,58.0135,57.6519,57.9639,461717.0
2017-04-05 09:50:00,81.76,81.77,81.04,81.44,651208.0,57.9781,57.9852,57.4675,57.7512,651208.0
2017-04-05 10:00:00,81.42,81.54,80.97,81.23,393378.0,57.737,57.8221,57.4179,57.6022,393378.0
2017-04-05 10:10:00,81.23,81.52,81.02,81.46,260496.0,57.6022,57.8079,57.4533,57.7653,260496.0
2017-04-05 10:20:00,81.47,81.79,81.47,81.55,294466.0,57.7724,57.9994,57.7724,57.8292,294466.0
2017-04-05 10:30:00,81.56,81.73,81.51,81.6,140999.0,57.8363,57.9568,57.8008,57.8646,140999.0
2017-04-05 10:40:00,81.59,82.0,81.56,81.75,287316.0,57.8575,58.1483,57.8363,57.971,287316.0
2017-04-05 10:50:00,81.74,81.74,81.56,81.64,65251.0,57.9639,57.9639,57.8363,57.893,65251.0
2017-04-05 11:00:00,81.63,81.7,81.5,81.67,125462.0,57.8859,57.9355,57.7937,57.9143,125462.0
2017-04-05 11:10:00,81.67,81.86,81.53,81.57,155765.0,57.9143,58.049,57.815,57.8434,155765.0
2017-04-05 11:20:00,81.57,81.77,81.43,81.67,95604.0,57.8434,57.9852,57.7441,57.9143,95604.0
2017-04-05 11:30:00,81.66,81.75,81.53,81.59,114445.0,57.9072,57.971,57.815,57.8575,114445.0
2017-04-05 11:40:00,81.58,81.82,81.57,81.76,79522.0,57.8504,58.0206,57.8434,57.9781,79522.0
2017-04-05 11:50:00,81.76,81.78,81.43,81.48,111356.0,57.9781,57.9923,57.7441,57.7795,111356.0
2017-04-05 12:00:00,81.48,81.67,81.48,81.57,52012.0,57.7795,57.9143,57.7795,57.8434,52012.0
2017-04-05 12:10:00,81.57,81.65,81.42,81.42,77498.0,57.8434,57.9001,57.737,57.737,77498.0
2017-04-05 12:20:00,81.44,81.49,81.36,81.45,93121.0,57.7512,57.7866,57.6944,57.7583,93121.0
2017-04-05 12:30:00,81.45,81.47,81.31,81.32,73874.0,57.7583,57.7724,57.659,57.6661,73874.0
2017-04-05 12:40:00,81.33,81.4,81.17,81.18,151556.0,57.6732,57.7228,57.5597,57.5668,151556.0
2017-04-05 12:50:00,81.19,81.22,81.0,81.02,195411.0,57.5739,57.5952,57.4391,57.4533,195411.0
2017-04-05 13:00:00,81.01,81.09,80.64,80.72,265199.0,57.4462,57.503,57.1839,57.2406,265199.0
2017-04-05 13:10:00,80.72,80.89,80.64,80.75,178310.0,57.2406,57.3611,57.1839,57.2619,178310.0
2017-04-05 13:20:00,80.75,80.97,80.68,80.91,434430.0,57.2619,57.4179,57.2122,57.3753,434430.0
2017-04-05 13:30:00,80.9,81.17,80.77,80.83,213302.0,57.3682,57.5597,57.2761,57.3186,213302.0
2017-04-05 13:40:00,80.79,80.89,80.43,80.57,354628.0,57.2902,57.3611,57.0349,57.1342,354628.0
2017-04-05 13:50:00,80.57,80.67,80.51,80.53,220958.0,57.1342,57.2051,57.0917,57.1059,220958.0
2017-04-05 14:00:00,80.53,80.58,80.34,80.37,155193.0,57.1059,57.1413,56.9711,56.9924,155193.0
2017-04-05 14:10:00,80.37,80.82,80.3,80.62,223373.0,56.9924,57.3115,56.9428,57.1697,223373.0
2017-04-05 14:20:00,80.6,81.01,80.5,80.93,338725.0,57.1555,57.4462,57.0846,57.3895,338725.0
2017-04-05 14:30:00,80.9,80.92,80.68,80.7,126902.0,57.3682,57.3824,57.2122,57.2264,126902.0
2017-04-05 14:40:00,80.7,81.06,80.66,81.0,294725.0,57.2264,57.4817,57.198,57.4391,294725.0
2017-04-05 14:50:00,81.0,81.02,80.86,81.02,613002.0,57.4391,57.4533,57.3399,57.4533,613002.0
2017-04-05 15:00:00,81.02,81.26,81.01,81.04,476729.0,57.4533,57.6235,57.4462,57.4675,476729.0
2017-04-05 15:10:00,81.04,81.09,80.9,80.99,404305.0,57.4675,57.503,57.3682,57.4321,404305.0
2017-04-05 15:20:00,80.98,81.02,80.91,80.99,349567.0,57.425,57.4533,57.3753,57.4321,349567.0
2017-04-05 15:30:00,80.99,81.03,80.92,80.99,280417.0,57.4321,57.4604,57.3824,57.4321,280417.0
2017-04-05 15:40:00,81.0,81.12,80.94,81.04,421071.0,57.4391,57.5242,57.3966,57.4675,421071.0
2017-04-05 15:50:00,81.03,81.45,81.0,81.17,857952.0,57.4604,57.7583,57.4391,57.5597,857952.0
2017-04-06 09:30:00,81.2,81.56,80.92,81.35,216022.0,57.581,57.8363,57.3824,57.6873,216022.0
2017-04-06 09:40:00,81.36,81.41,81.23,81.3,196471.0,57.6944,57.7299,57.6022,57.6519,196471.0
2017-04-06 09:50:00,81.32,81.64,81.32,81.57,261949.0,57.6661,57.893,57.6661,57.8434,261949.0
2017-04-06 10:00:00,81.6,81.71,81.51,81.58,133928.0,57.8646,57.9426,57.8008,57.8504,133928.0
2017-04-06 10:10:00,81.58,81.78,81.35,81.73,149366.0,57.8504,57.9923,57.6873,57.9568,149366.0
2017-04-06 10:20:00,81.72,81.91,81.71,81.81,100187.0,57.9497,58.0845,57.9426,58.0135,100187.0
2017-04-06 10:30:00,81.81,81.87,81.54,81.6,95899.0,58.0135,58.0561,57.8221,57.8646,95899.0
2017-04-06 10:40:00,81.61,81.63,81.43,81.51,105270.0,57.8717,57.8859,57.7441,57.8008,105270.0
2017-04-06 10:50:00,81.51,81.57,81.42,81.45,50549.0,57.8008,57.8434,57.737,57.7583,50549.0
2017-04-06 11:00:00,81.45,81.86,81.42,81.83,148943.0,57.7583,58.049,57.737,58.0277,148943.0
2017-04-06 11:10:00,81.82,81.87,81.72,81.77,71584.0,58.0206,58.0561,57.9497,57.9852,71584.0
2017-04-06 11:20:00,81.76,81.78,81.55,81.59,63862.0,57.9781,57.9923,57.8292,57.8575,63862.0
2017-04-06 11:30:00,81.59,81.61,81.36,81.41,81591.0,57.8575,57.8717,57.6944,57.7299,81591.0
2017-04-06 11:40:00,81.41,81.49,81.35,81.37,60150.0,57.7299,57.7866,57.6873,57.7015,60150.0
2017-04-06 11:50:00,81.38,81.42,81.28,81.28,50296.0,57.7086,57.737,57.6377,57.6377,50296.0
2017-04-06 12:00:00,81.29,81.31,81.17,81.29,70897.0,57.6448,57.659,57.5597,57.6448,70897.0
2017-04-06 12:10:00,81.29,81.55,81.28,81.53,86339.0,57.6448,57.8292,57.6377,57.815,86339.0
2017-04-06 12:20:00,81.53,81.6,81.45,81.54,53039.0,57.815,57.8646,57.7583,57.8221,53039.0
2017-04-06 12:30:00,81.54,81.58,81.39,81.51,54070.0,57.8221,57.8504,57.7157,57.8008,54070.0
2017-04-06 12:40:00,81.52,81.54,81.45,81.45,56727.0,57.8079,57.8221,57.7583,57.7583,56727.0
2017-04-06 12:50:00,81.45,81.54,81.42,81.52,40161.0,57.7583,57.8221,57.737,57.8079,40161.0
2017-04-06 13:00:00,81.52,81.67,81.5,81.6,58348.0,57.8079,57.9143,57.7937,57.8646,58348.0
2017-04-06 13:10:00,81.58,81.58,81.39,81.5,38334.0,57.8504,57.8504,57.7157,57.7937,38334.0
2017-04-06 13:20:00,81.5,81.56,81.43,81.44,41643.0,57.7937,57.8363,57.7441,57.7512,41643.0
2017-04-06 13:30:00,81.45,81.64,81.44,81.55,46593.0,57.7583,57.893,57.7512,57.8292,46593.0
2017-04-06 13:40:00,81.54,81.59,81.53,81.54,40873.0,57.8221,57.8575,57.815,57.8221,40873.0
2017-04-06 13:50:00,81.55,81.62,81.53,81.58,38457.0,57.8292,57.8788,57.815,57.8504,38457.0
2017-04-06 14:00:00,81.58,81.64,81.54,81.57,56267.0,57.8504,57.893,57.8221,57.8434,56267.0
2017-04-06 14:10:00,81.56,81.58,81.47,81.51,51205.0,57.8363,57.8504,57.7724,57.8008,51205.0
2017-04-06 14:20:00,81.52,81.58,81.51,81.54,50045.0,57.8079,57.8504,57.8008,57.8221,50045.0
2017-04-06 14:30:00,81.53,81.56,81.44,81.45,48936.0,57.815,57.8363,57.7512,57.7583,48936.0
2017-04-06 14:40:00,81.44,81.52,81.41,81.46,111334.0,57.7512,57.8079,57.7299,57.7653,111334.0
2017-04-06 14:50:00,81.47,81.5,81.4,81.47,59024.0,57.7724,57.7937,57.7228,57.7724,59024.0
2017-04-06 15:00:00,81.48,81.55,81.45,81.48,84179.0,57.7795,57.8292,57.7583,57.7795,84179.0
2017-04-06 15:10:00,81.48,81.53,81.44,81.52,64456.0,57.7795,57.815,57.7512,57.8079,64456.0
2017-04-06 15:20:00,81.53,81.53,81.45,81.49,110671.0,57.815,57.815,57.7583,57.7866,110671.0
2017-04-06 15:30:00,81.48,81.54,81.4,81.46,145325.0,57.7795,57.8221,57.7228,57.7653,145325.0
2017-04-06 15:40:00,81.45,81.6,81.45,81.56,162149.0,57.7583,57.8646,57.7583,57.8363,162149.0
2017-04-06 15:50:00,81.55,81.68,81.53,81.66,335237.0,57.8292,57.9214,57.815,57.9072,335237.0
2017-04-07 09:30:00,81.8,82.0,81.66,81.89,172518.0,58.0065,58.1483,57.9072,58.0703,172518.0
2017-04-07 09:40:00,81.89,82.1,81.88,82.09,213105.0,58.0703,58.2192,58.0632,58.2121,213105.0
2017-04-07 09:50:00,82.09,82.11,81.93,82.05,120727.0,58.2121,58.2263,58.0986,58.1837,120727.0
2017-04-07 10:00:00,82.04,82.05,81.85,81.96,77958.0,58.1766,58.1837,58.0419,58.1199,77958.0
2017-04-07 10:10:00,81.96,82.0,81.83,81.92,93494.0,58.1199,58.1483,58.0277,58.0915,93494.0
2017-04-07 10:20:00,81.92,82.09,81.92,82.01,104980.0,58.0915,58.2121,58.0915,58.1554,104980.0
2017-04-07 10:30:00,82.01,82.02,81.92,81.98,49870.0,58.1554,58.1625,58.0915,58.1341,49870.0
2017-04-07 10:40:00,81.97,82.1,81.94,82.01,88204.0,58.127,58.2192,58.1057,58.1554,88204.0
2017-04-07 10:50:00,82.0,82.22,82.0,82.19,99757.0,58.1483,58.3043,58.1483,58.283,99757.0
2017-04-07 11:00:00,82.19,82.33,82.17,82.19,138446.0,58.283,58.3823,58.2688,58.283,138446.0
2017-04-07 11:10:00,82.2,82.38,82.18,82.34,149697.0,58.2901,58.4177,58.2759,58.3894,149697.0
2017-04-07 11:20:00,82.34,82.47,82.31,82.46,131519.0,58.3894,58.4816,58.3681,58.4745,131519.0
2017-04-07 11:30:00,82.46,82.52,82.41,82.47,146257.0,58.4745,58.517,58.439,58.4816,146257.0
2017-04-07 11:40:00,82.47,82.49,82.24,82.32,104114.0,58.4816,58.4957,58.3185,58.3752,104114.0
2017-04-07 11:50:00,82.32,82.48,82.3,82.41,74312.0,58.3752,58.4887,58.361,58.439,74312.0
2017-04-07 12:00:00,82.41,82.42,82.31,82.34,71362.0,58.439,58.4461,58.3681,58.3894,71362.0
2017-04-07 12:10:00,82.34,82.42,82.34,82.41,47081.0,58.3894,58.4461,58.3894,58.439,47081.0
2017-04-07 12:20:00,82.41,82.44,82.29,82.33,81868.0,58.439,58.4603,58.3539,58.3823,81868.0
2017-04-07 12:30:00,82.33,82.39,82.29,82.29,76542.0,58.3823,58.4248,58.3539,58.3539,76542.0
2017-04-07 12:40:00,82.29,82.54,82.28,82.52,129825.0,58.3539,58.5312,58.3468,58.517,129825.0
2017-04-07 12:50:00,82.52,82.6,82.48,82.48,85886.0,58.517,58.5738,58.4887,58.4887,85886.0
2017-04-07 13:00:00,82.47,82.61,82.42,82.59,94509.0,58.4816,58.5808,58.4461,58.5667,94509.0
2017-04-07 13:10:00,82.6,82.94,82.58,82.59,190244.0,58.5738,58.8149,58.5596,58.5667,190244.0
2017-04-07 13:20:00,82.57,82.71,82.48,82.66,80383.0,58.5525,58.6518,58.4887,58.6163,80383.0
2017-04-07 13:30:00,82.66,82.7,82.43,82.47,81496.0,58.6163,58.6447,58.4532,58.4816,81496.0
2017-04-07 13:40:00,82.47,82.52,82.44,82.48,74203.0,58.4816,58.517,58.4603,58.4887,74203.0
2017-04-07 13:50:00,82.48,82.5,82.29,82.36,117864.0,58.4887,58.5028,58.3539,58.4036,117864.0
2017-04-07 14:00:00,82.36,82.67,82.35,82.65,95197.0,58.4036,58.6234,58.3965,58.6092,95197.0
2017-04-07 14:10:00,82.66,82.7,82.48,82.49,100482.0,58.6163,58.6447,58.4887,58.4957,100482.0
2017-04-07 14:20:00,82.49,82.54,82.46,82.51,63238.0,58.4957,58.5312,58.4745,58.5099,63238.0
2017-04-07 14:30:00,82.51,82.58,82.47,82.54,89314.0,58.5099,58.5596,58.4816,58.5312,89314.0
2017-04-07 14:40:00,82.54,82.58,82.48,82.57,85137.0,58.5312,58.5596,58.4887,58.5525,85137.0
2017-04-07 14:50:00,82.56,82.58,82.45,82.45,125070.0,58.5454,58.5596,58.4674,58.4674,125070.0
2017-04-07 15:00:00,82.45,82.51,82.42,82.47,107331.0,58.4674,58.5099,58.4461,58.4816,107331.0
2017-04-07 15:10:00,82.48,82.5,82.42,82.48,83663.0,58.4887,58.5028,58.4461,58.4887,83663.0
2017-04-07 15:20:00,82.47,82.51,82.44,82.5,106574.0,58.4816,58.5099,58.4603,58.5028,106574.0
2017-04-07 15:30:00,82.49,82.5,82.33,82.33,143651.0,58.4957,58.5028,58.3823,58.3823,143651.0
2017-04-07 15:40:00,82.33,82.37,82.21,82.23,239232.0,58.3823,58.4107,58.2972,58.3114,239232.0
2017-04-07 15:50:00,82.25,82.42,82.25,82.33,537846.0,58.3256,58.4461,58.3256,58.3823,537846.0
2017-04-10 09:30:00,82.28,82.79,82.2,82.75,87966.0,58.3468,58.7085,58.2901,58.6801,87966.0
2017-04-10 09:40:00,82.78,82.78,82.46,82.54,87017.0,58.7014,58.7014,58.4745,58.5312,87017.0
2017-04-10 09:50:00,82.56,82.56,82.42,82.52,91901.0,58.5454,58.5454,58.4461,58.517,91901.0
2017-04-10 10:00:00,82.53,82.54,82.36,82.4,92280.0,58.5241,58.5312,58.4036,58.4319,92280.0
2017-04-10 10:10:00,82.4,82.44,82.37,82.39,52979.0,58.4319,58.4603,58.4107,58.4248,52979.0
2017-04-10 10:20:00,82.4,82.42,82.34,82.39,40679.0,58.4319,58.4461,58.3894,58.4248,40679.0
2017-04-10 10:30:00,82.39,82.58,82.35,82.55,57167.0,58.4248,58.5596,58.3965,58.5383,57167.0
2017-04-10 10:40:00,82.55,82.57,82.5,82.52,57329.0,58.5383,58.5525,58.5028,58.517,57329.0
2017-04-10 10:50:00,82.52,82.53,82.49,82.5,62731.0,58.517,58.5241,58.4957,58.5028,62731.0
2017-04-10 11:00:00,82.5,82.55,82.46,82.5,85073.0,58.5028,58.5383,58.4745,58.5028,85073.0
2017-04-10 11:10:00,82.51,82.55,82.46,82.47,106384.0,58.5099,58.5383,58.4745,58.4816,106384.0
2017-04-10 11:20:00,82.48,82.51,82.46,82.49,50515.0,58.4887,58.5099,58.4745,58.4957,50515.0
2017-04-10 11:30:00,82.49,82.49,82.27,82.27,127887.0,58.4957,58.4957,58.3397,58.3397,127887.0
2017-04-10 11:40:00,82.27,82.3,82.16,82.22,95677.0,58.3397,58.361,58.2617,58.3043,95677.0
2017-04-10 11:50:00,82.22,82.29,82.22,82.27,37212.0,58.3043,58.3539,58.3043,58.3397,37212.0
2017-04-10 12:00:00,82.27,82.31,82.24,82.28,35335.0,58.3397,58.3681,58.3185,58.3468,35335.0
2017-04-10 12:10:00,82.27,82.28,82.14,82.17,61201.0,58.3397,58.3468,58.2476,58.2688,61201.0
2017-04-10 12:20:00,82.16,82.19,82.12,82.19,28542.0,58.2617,58.283,58.2334,58.283,28542.0
2017-04-10 12:30:00,82.18,82.27,82.16,82.23,21225.0,58.2759,58.3397,58.2617,58.3114,21225.0
2017-04-10 12:40:00,82.23,82.36,82.22,82.36,29479.0,58.3114,58.4036,58.3043,58.4036,29479.0
2017-04-10 12:50:00,82.36,82.47,82.36,82.41,36461.0,58.4036,58.4816,58.4036,58.439,36461.0
2017-04-10 13:00:00,82.42,82.43,82.36,82.36,36645.0,58.4461,58.4532,58.4036,58.4036,36645.0
2017-04-10 13:10:00,82.38,82.46,82.36,82.4,27180.0,58.4177,58.4745,58.4036,58.4319,27180.0
2017-04-10 13:20:00,82.39,82.42,82.37,82.39,29699.0,58.4248,58.4461,58.4107,58.4248,29699.0
2017-04-10 13:30:00,82.4,82.42,82.35,82.4,35913.0,58.4319,58.4461,58.3965,58.4319,35913.0
2017-04-10 13:40:00,82.41,82.65,82.4,82.65,110932.0,58.439,58.6092,58.4319,58.6092,110932.0
2017-04-10 13:50:00,82.64,82.65,82.49,82.49,40805.0,58.6021,58.6092,58.4957,58.4957,40805.0
2017-04-10 14:00:00,82.5,82.52,82.42,82.49,83898.0,58.5028,58.517,58.4461,58.4957,83898.0
2017-04-10 14:10:00,82.48,82.58,82.47,82.5,59933.0,58.4887,58.5596,58.4816,58.5028,59933.0
2017-04-10 14:20:00,82.51,82.57,82.47,82.53,122629.0,58.5099,58.5525,58.4816,58.5241,122629.0
2017-04-10 14:30:00,82.54,82.76,82.53,82.69,116077.0,58.5312,58.6872,58.5241,58.6376,116077.0
2017-04-10 14:40:00,82.7,82.75,82.59,82.72,106523.0,58.6447,58.6801,58.5667,58.6588,106523.0
2017-04-10 14:50:00,82.72,82.76,82.65,82.75,107806.0,58.6588,58.6872,58.6092,58.6801,107806.0
2017-04-10 15:00:00,82.75,82.81,82.66,82.67,99196.0,58.6801,58.7227,58.6163,58.6234,99196.0
2017-04-10 15:10:00,82.65,82.72,82.5,82.61,110883.0,58.6092,58.6588,58.5028,58.5808,110883.0
2017-04-10 15:20:00,82.61,82.66,82.48,82.62,78494.0,58.5808,58.6163,58.4887,58.5879,78494.0
2017-04-10 15:30:00,82.63,82.64,82.52,82.6,108750.0,58.595,58.6021,58.517,58.5738,108750.0
2017-04-10 15:40:00,82.6,82.6,82.49,82.54,140878.0,58.5738,58.5738,58.4957,58.5312,140878.0
2017-04-10 15:50:00,82.53,82.55,82.44,82.51,251151.0,58.5241,58.5383,58.4603,58.5099,251151.0
2017-04-11 09:30:00,82.29,82.81,82.26,82.66,101777.0,58.3539,58.7227,58.3326,58.6163,101777.0
2017-04-11 09:40:00,82.66,82.66,82.43,82.46,83529.0,58.6163,58.6163,58.4532,58.4745,83529.0
2017-04-11 09:50:00,82.46,82.64,82.43,82.64,106998.0,58.4745,58.6021,58.4532,58.6021,106998.0
2017-04-11 10:00:00,82.64,82.64,82.36,82.37,85970.0,58.6021,58.6021,58.4036,58.4107,85970.0
2017-04-11 10:10:00,82.37,82.45,82.31,82.38,116449.0,58.4107,58.4674,58.3681,58.4177,116449.0
2017-04-11 10:20:00,82.39,82.43,82.31,82.39,68204.0,58.4248,58.4532,58.3681,58.4248,68204.0
2017-04-11 10:30:00,82.39,82.47,82.27,82.43,64065.0,58.4248,58.4816,58.3397,58.4532,64065.0
2017-04-11 10:40:00,82.43,82.43,82.19,82.24,59700.0,58.4532,58.4532,58.283,58.3185,59700.0
2017-04-11 10:50:00,82.24,82.35,82.15,82.34,89924.0,58.3185,58.3965,58.2546,58.3894,89924.0
2017-04-11 11:00:00,82.33,82.35,82.17,82.22,73340.0,58.3823,58.3965,58.2688,58.3043,73340.0
2017-04-11 11:10:00,82.22,82.22,82.08,82.12,61905.0,58.3043,58.3043,58.205,58.2334,61905.0
2017-04-11 11:20:00,82.13,82.19,82.09,82.11,71144.0,58.2405,58.283,58.2121,58.2263,71144.0
2017-04-11 11:30:00,82.13,82.25,82.09,82.22,50055.0,58.2405,58.3256,58.2121,58.3043,50055.0
2017-04-11 11:40:00,82.23,82.23,82.12,82.19,36277.0,58.3114,58.3114,58.2334,58.283,36277.0
2017-04-11 11:50:00,82.19,82.34,82.19,82.29,49167.0,58.283,58.3894,58.283,58.3539,49167.0
2017-04-11 12:00:00,82.3,82.31,82.19,82.21,29725.0,58.361,58.3681,58.283,58.2972,29725.0
2017-04-11 12:10:00,82.21,82.3,82.2,82.3,34440.0,58.2972,58.361,58.2901,58.361,34440.0
2017-04-11 12:20:00,82.3,82.33,82.24,82.27,50523.0,58.361,58.3823,58.3185,58.3397,50523.0
2017-04-11 12:30:00,82.27,82.44,82.27,82.4,23288.0,58.3397,58.4603,58.3397,58.4319,23288.0
2017-04-11 12:40:00,82.39,82.44,82.34,82.41,24417.0,58.4248,58.4603,58.3894,58.439,24417.0
2017-04-11 12:50:00,82.4,82.47,82.4,82.41,20135.0,58.4319,58.4816,58.4319,58.439,20135.0
2017-04-11 13:00:00,82.42,82.49,82.37,82.47,38765.0,58.4461,58.4957,58.4107,58.4816,38765.0
2017-04-11 13:10:00,82.46,82.55,82.45,82.53,46297.0,58.4745,58.5383,58.4674,58.5241,46297.0
2017-04-11 13:20:00,82.53,82.53,82.47,82.51,24401.0,58.5241,58.5241,58.4816,58.5099,24401.0
2017-04-11 13:30:00,82.5,82.54,82.48,82.49,60815.0,58.5028,58.5312,58.4887,58.4957,60815.0
2017-04-11 13:40:00,82.49,82.49,82.3,82.36,138487.0,58.4957,58.4957,58.361,58.4036,138487.0
2017-04-11 13:50:00,82.36,82.49,82.36,82.49,29082.0,58.4036,58.4957,58.4036,58.4957,29082.0
2017-04-11 14:00:00,82.49,82.52,82.42,82.46,52003.0,58.4957,58.517,58.4461,58.4745,52003.0
2017-04-11 14:10:00,82.46,82.46,82.29,82.33,35329.0,58.4745,58.4745,58.3539,58.3823,35329.0
2017-04-11 14:20:00,82.33,82.4,82.33,82.38,48908.0,58.3823,58.4319,58.3823,58.4177,48908.0
2017-04-11 14:30:00,82.37,82.39,82.32,82.37,36639.0,58.4107,58.4248,58.3752,58.4107,36639.0
2017-04-11 14:40:00,82.38,82.39,82.32,82.37,48947.0,58.4177,58.4248,58.3752,58.4107,48947.0
2017-04-11 14:50:00,82.37,82.48,82.37,82.46,75103.0,58.4107,58.4887,58.4107,58.4745,75103.0
2017-04-11 15:00:00,82.45,82.52,82.44,82.51,108426.0,58.4674,58.517,58.4603,58.5099,108426.0
2017-04-11 15:10:00,82.51,82.51,82.28,82.33,75611.0,58.5099,58.5099,58.3468,58.3823,75611.0
2017-04-11 15:20:00,82.33,82.38,82.3,82.35,60442.0,58.3823,58.4177,58.361,58.3965,60442.0
2017-04-11 15:30:00,82.35,82.42,82.34,82.42,62311.0,58.3965,58.4461,58.3894,58.4461,62311.0
2017-04-11 15:40:00,82.42,82.6,82.41,82.58,190069.0,58.4461,58.5738,58.439,58.5596,190069.0
2017-04-11 15:50:00,82.57,82.7,82.53,82.69,347380.0,58.5525,58.6447,58.5241,58.6376,347380.0
2017-04-12 09:30:00,82.44,82.68,82.31,82.63,98054.0,58.4603,58.6305,58.3681,58.595,98054.0
2017-04-12 09:40:00,82.59,82.71,82.4,82.54,52360.0,58.5667,58.6518,58.4319,58.5312,52360.0
2017-04-12 09:50:00,82.55,82.66,82.48,82.66,59778.0,58.5383,58.6163,58.4887,58.6163,59778.0
2017-04-12 10:00:00,82.67,82.76,82.6,82.7,68336.0,58.6234,58.6872,58.5738,58.6447,68336.0
2017-04-12 10:10:00,82.71,82.82,82.66,82.77,58829.0,58.6518,58.7298,58.6163,58.6943,58829.0
2017-04-12 10:20:00,82.78,82.83,82.64,82.7,79129.0,58.7014,58.7368,58.6021,58.6447,79129.0
2017-04-12 10:30:00,82.71,82.72,82.55,82.61,100362.0,58.6518,58.6588,58.5383,58.5808,100362.0
2017-04-12 10:40:00,82.62,82.63,82.49,82.63,52865.0,58.5879,58.595,58.4957,58.595,52865.0
2017-04-12 10:50:00,82.63,82.64,82.5,82.52,57614.0,58.595,58.6021,58.5028,58.517,57614.0
2017-04-12 11:00:00,82.52,82.61,82.51,82.59,44774.0,58.517,58.5808,58.5099,58.5667,44774.0
2017-04-12 11:10:00,82.59,82.7,82.57,82.65,54469.0,58.5667,58.6447,58.5525,58.6092,54469.0
2017-04-12 11:20:00,82.65,82.65,82.56,82.57,53034.0,58.6092,58.6092,58.5454,58.5525,53034.0
2017-04-12 11:30:00,82.57,82.58,82.51,82.53,56377.0,58.5525,58.5596,58.5099,58.5241,56377.0
2017-04-12 11:40:00,82.54,82.63,82.52,82.61,51191.0,58.5312,58.595,58.517,58.5808,51191.0
2017-04-12 11:50:00,82.61,82.61,82.5,82.57,83344.0,58.5808,58.5808,58.5028,58.5525,83344.0
2017-04-12 12:00:00,82.57,82.6,82.49,82.57,47512.0,58.5525,58.5738,58.4957,58.5525,47512.0
2017-04-12 12:10:00,82.58,82.58,82.54,82.56,26858.0,58.5596,58.5596,58.5312,58.5454,26858.0
2017-04-12 12:20:00,82.57,82.59,82.54,82.55,30774.0,58.5525,58.5667,58.5312,58.5383,30774.0
2017-04-12 12:30:00,82.54,82.62,82.53,82.58,39628.0,58.5312,58.5879,58.5241,58.5596,39628.0
2017-04-12 12:40:00,82.58,82.6,82.55,82.56,30130.0,58.5596,58.5738,58.5383,58.5454,30130.0
2017-04-12 12:50:00,82.56,82.57,82.51,82.54,49313.0,58.5454,58.5525,58.5099,58.5312,49313.0
2017-04-12 13:00:00,82.54,82.6,82.54,82.57,33170.0,58.5312,58.5738,58.5312,58.5525,33170.0
2017-04-12 13:10:00,82.57,82.62,82.55,82.58,26793.0,58.5525,58.5879,58.5383,58.5596,26793.0
2017-04-12 13:20:00,82.57,82.58,82.5,82.58,49703.0,58.5525,58.5596,58.5028,58.5596,49703.0
2017-04-12 13:30:00,82.56,82.61,82.54,82.58,56213.0,58.5454,58.5808,58.5312,58.5596,56213.0
2017-04-12 13:40:00,82.58,82.64,82.58,82.62,27689.0,58.5596,58.6021,58.5596,58.5879,27689.0
2017-04-12 13:50:00,82.61,82.71,82.59,82.68,45514.0,58.5808,58.6518,58.5667,58.6305,45514.0
2017-04-12 14:00:00,82.69,82.72,82.65,82.68,30304.0,58.6376,58.6588,58.6092,58.6305,30304.0
2017-04-12 14:10:00,82.68,82.76,82.67,82.73,48913.0,58.6305,58.6872,58.6234,58.6659,48913.0
2017-04-12 14:20:00,82.72,82.76,82.72,82.75,48158.0,58.6588,58.6872,58.6588,58.6801,48158.0
2017-04-12 14:30:00,82.74,82.75,82.68,82.69,42466.0,58.673,58.6801,58.6305,58.6376,42466.0
2017-04-12 14:40:00,82.69,82.7,82.6,82.61,58602.0,58.6376,58.6447,58.5738,58.5808,58602.0
2017-04-12 14:50:00,82.61,82.67,82.6,82.65,35532.0,58.5808,58.6234,58.5738,58.6092,35532.0
2017-04-12 15:00:00,82.65,82.68,82.6,82.61,41645.0,58.6092,58.6305,58.5738,58.5808,41645.0
2017-04-12 15:10:00,82.62,82.64,82.57,82.58,106358.0,58.5879,58.6021,58.5525,58.5596,106358.0
2017-04-12 15:20:00,82.58,82.68,82.58,82.65,61660.0,58.5596,58.6305,58.5596,58.6092,61660.0
2017-04-12 15:30:00,82.65,82.67,82.58,82.58,65744.0,58.6092,58.6234,58.5596,58.5596,65744.0
2017-04-12 15:40:00,82.58,82.61,82.51,82.51,140114.0,58.5596,58.5808,58.5099,58.5099,140114.0
2017-04-12 15:50:00,82.52,82.62,82.51,82.57,238645.0,58.517,58.5879,58.5099,58.5525,238645.0
2017-04-13 09:30:00,82.82,82.84,82.39,82.56,151604.0,58.7298,58.7439,58.4248,58.5454,151604.0
2017-04-13 09:40:00,82.55,82.56,82.35,82.39,39782.0,58.5383,58.5454,58.3965,58.4248,39782.0
2017-04-13 09:50:00,82.38,82.64,82.38,82.64,34956.0,58.4177,58.6021,58.4177,58.6021,34956.0
2017-04-13 10:00:00,82.66,82.84,82.66,82.7,55562.0,58.6163,58.7439,58.6163,58.6447,55562.0
2017-04-13 10:10:00,82.69,82.83,82.68,82.81,36111.0,58.6376,58.7368,58.6305,58.7227,36111.0
2017-04-13 10:20:00,82.8,82.88,82.67,82.72,66356.0,58.7156,58.7723,58.6234,58.6588,66356.0
2017-04-13 10:30:00,82.7,82.81,82.68,82.78,32598.0,58.6447,58.7227,58.6305,58.7014,32598.0
2017-04-13 10:40:00,82.77,82.78,82.61,82.68,82275.0,58.6943,58.7014,58.5808,58.6305,82275.0
2017-04-13 10:50:00,82.68,82.74,82.65,82.68,22400.0,58.6305,58.673,58.6092,58.6305,22400.0
2017-04-13 11:00:00,82.7,82.8,82.7,82.79,30182.0,58.6447,58.7156,58.6447,58.7085,30182.0
2017-04-13 11:10:00,82.78,82.81,82.71,82.75,30822.0,58.7014,58.7227,58.6518,58.6801,30822.0
2017-04-13 11:20:00,82.73,82.76,82.67,82.72,20624.0,58.6659,58.6872,58.6234,58.6588,20624.0
2017-04-13 11:30:00,82.73,82.98,82.72,82.95,48552.0,58.6659,58.8432,58.6588,58.8219,48552.0
2017-04-13 11:40:00,82.95,83.08,82.92,83.07,59369.0,58.8219,58.9141,58.8007,58.907,59369.0
2017-04-13 11:50:00,83.07,83.1,83.01,83.07,44368.0,58.907,58.9283,58.8645,58.907,44368.0
2017-04-13 12:00:00,83.06,83.18,82.92,82.95,327979.0,58.8999,58.985,58.8007,58.8219,327979.0
2017-04-13 12:10:00,82.95,83.06,82.92,83.02,61218.0,58.8219,58.8999,58.8007,58.8716,61218.0
2017-04-13 12:20:00,83.02,83.03,82.94,82.98,33935.0,58.8716,58.8787,58.8149,58.8432,33935.0
2017-04-13 12:30:00,82.97,83.01,82.9,82.97,34792.0,58.8361,58.8645,58.7865,58.8361,34792.0
2017-04-13 12:40:00,82.99,82.99,82.88,82.89,31515.0,58.8503,58.8503,58.7723,58.7794,31515.0
2017-04-13 12:50:00,82.9,82.93,82.86,82.87,73551.0,58.7865,58.8078,58.7581,58.7652,73551.0
2017-04-13 13:00:00,82.87,82.88,82.63,82.66,32461.0,58.7652,58.7723,58.595,58.6163,32461.0
2017-04-13 13:10:00,82.67,82.69,82.65,82.67,16558.0,58.6234,58.6376,58.6092,58.6234,16558.0
2017-04-13 13:20:00,82.66,82.76,82.61,82.76,23991.0,58.6163,58.6872,58.5808,58.6872,23991.0
2017-04-13 13:30:00,82.76,82.8,82.72,82.79,29162.0,58.6872,58.7156,58.6588,58.7085,29162.0
2017-04-13 13:40:00,82.79,82.82,82.68,82.71,37216.0,58.7085,58.7298,58.6305,58.6518,37216.0
2017-04-13 13:50:00,82.7,82.74,82.64,82.67,38664.0,58.6447,58.673,58.6021,58.6234,38664.0
2017-04-13 14:00:00,82.67,82.77,82.66,82.77,28537.0,58.6234,58.6943,58.6163,58.6943,28537.0
2017-04-13 14:10:00,82.76,82.8,82.71,82.74,33224.0,58.6872,58.7156,58.6518,58.673,33224.0
2017-04-13 14:20:00,82.74,82.78,82.72,82.74,26563.0,58.673,58.7014,58.6588,58.673,26563.0
2017-04-13 14:30:00,82.73,82.79,82.73,82.76,43677.0,58.6659,58.7085,58.6659,58.6872,43677.0
2017-04-13 14:40:00,82.76,82.81,82.75,82.75,28372.0,58.6872,58.7227,58.6801,58.6801,28372.0
2017-04-13 14:50:00,82.75,82.76,82.68,82.73,36258.0,58.6801,58.6872,58.6305,58.6659,36258.0
2017-04-13 15:00:00,82.73,82.75,82.66,82.66,40307.0,58.6659,58.6801,58.6163,58.6163,40307.0
2017-04-13 15:10:00,82.66,82.67,82.56,82.62,43816.0,58.6163,58.6234,58.5454,58.5879,43816.0
2017-04-13 15:20:00,82.62,82.68,82.6,82.6,39927.0,58.5879,58.6305,58.5738,58.5738,39927.0
2017-04-13 15:30:00,82.61,82.64,82.5,82.51,64932.0,58.5808,58.6021,58.5028,58.5099,64932.0
2017-04-13 15:40:00,82.51,82.74,82.51,82.72,101855.0,58.5099,58.673,58.5099,58.6588,101855.0
2017-04-13 15:50:00,82.72,82.72,82.48,82.48,194157.0,58.6588,58.6588,58.4887,58.4887,194157.0
2017-04-17 09:30:00,82.63,82.79,82.52,82.72,45618.0,58.595,58.7085,58.517,58.6588,45618.0
2017-04-17 09:40:00,82.75,82.81,82.6,82.62,35608.0,58.6801,58.7227,58.5738,58.5879,35608.0
2017-04-17 09:50:00,82.65,82.77,82.64,82.64,14784.0,58.6092,58.6943,58.6021,58.6021,14784.0
2017-04-17 10:00:00,82.64,82.7,82.64,82.65,22020.0,58.6021,58.6447,58.6021,58.6092,22020.0
2017-04-17 10:10:00,82.65,82.71,82.55,82.68,44438.0,58.6092,58.6518,58.5383,58.6305,44438.0
2017-04-17 10:20:00,82.68,82.7,82.62,82.68,25770.0,58.6305,58.6447,58.5879,58.6305,25770.0
2017-04-17 10:30:00,82.69,82.74,82.61,82.71,27603.0,58.6376,58.673,58.5808,58.6518,27603.0
2017-04-17 10:40:00,82.7,82.76,82.65,82.73,20397.0,58.6447,58.6872,58.6092,58.6659,20397.0
2017-04-17 10:50:00,82.73,82.77,82.7,82.76,22211.0,58.6659,58.6943,58.6447,58.6872,22211.0
2017-04-17 11:00:00,82.75,82.76,82.64,82.66,18359.0,58.6801,58.6872,58.6021,58.6163,18359.0
2017-04-17 11:10:00,82.66,82.72,82.62,82.72,22232.0,58.6163,58.6588,58.5879,58.6588,22232.0
2017-04-17 11:20:00,82.72,82.75,82.67,82.69,22488.0,58.6588,58.6801,58.6234,58.6376,22488.0
2017-04-17 11:30:00,82.7,82.75,82.69,82.74,33743.0,58.6447,58.6801,58.6376,58.673,33743.0
2017-04-17 11:40:00,82.73,82.74,82.6,82.62,15697.0,58.6659,58.673,58.5738,58.5879,15697.0
2017-04-17 11:50:00,82.63,82.64,82.59,82.61,13904.0,58.595,58.6021,58.5667,58.5808,13904.0
2017-04-17 12:00:00,82.6,82.62,82.57,82.6,10570.0,58.5738,58.5879,58.5525,58.5738,10570.0
2017-04-17 12:10:00,82.61,82.65,82.57,82.63,20928.0,58.5808,58.6092,58.5525,58.595,20928.0
2017-04-17 12:20:00,82.64,82.73,82.64,82.71,24326.0,58.6021,58.6659,58.6021,58.6518,24326.0
2017-04-17 12:30:00,82.7,82.73,82.64,82.65,17479.0,58.6447,58.6659,58.6021,58.6092,17479.0
2017-04-17 12:40:00,82.66,82.71,82.66,82.68,24539.0,58.6163,58.6518,58.6163,58.6305,24539.0
2017-04-17 12:50:00,82.67,82.71,82.67,82.67,15629.0,58.6234,58.6518,58.6234,58.6234,15629.0
2017-04-17 13:00:00,82.68,82.7,82.64,82.69,19860.0,58.6305,58.6447,58.6021,58.6376,19860.0
2017-04-17 13:10:00,82.68,82.72,82.68,82.71,12424.0,58.6305,58.6588,58.6305,58.6518,12424.0
2017-04-17 13:20:00,82.7,82.73,82.69,82.69,16533.0,58.6447,58.6659,58.6376,58.6376,16533.0
2017-04-17 13:30:00,82.7,82.72,82.68,82.71,17802.0,58.6447,58.6588,58.6305,58.6518,17802.0
2017-04-17 13:40:00,82.72,82.8,82.72,82.78,35672.0,58.6588,58.7156,58.6588,58.7014,35672.0
2017-04-17 13:50:00,82.79,82.79,82.75,82.77,23477.0,58.7085,58.7085,58.6801,58.6943,23477.0
2017-04-17 14:00:00,82.76,82.79,82.74,82.76,15783.0,58.6872,58.7085,58.673,58.6872,15783.0
2017-04-17 14:10:00,82.76,82.8,82.75,82.79,37708.0,58.6872,58.7156,58.6801,58.7085,37708.0
2017-04-17 14:20:00,82.8,82.88,82.8,82.87,35019.0,58.7156,58.7723,58.7156,58.7652,35019.0
2017-04-17 14:30:00,82.87,82.87,82.82,82.86,25390.0,58.7652,58.7652,58.7298,58.7581,25390.0
2017-04-17 14:40:00,82.87,82.92,82.85,82.85,22836.0,58.7652,58.8007,58.751,58.751,22836.0
2017-04-17 14:50:00,82.85,82.86,82.76,82.82,26918.0,58.751,58.7581,58.6872,58.7298,26918.0
2017-04-17 15:00:00,82.82,82.89,82.81,82.88,44881.0,58.7298,58.7794,58.7227,58.7723,44881.0
2017-04-17 15:10:00,82.88,82.99,82.86,82.99,44130.0,58.7723,58.8503,58.7581,58.8503,44130.0
2017-04-17 15:20:00,82.99,83.11,82.98,83.07,67539.0,58.8503,58.9354,58.8432,58.907,67539.0
2017-04-17 15:30:00,83.07,83.12,83.05,83.08,61760.0,58.907,58.9425,58.8929,58.9141,61760.0
2017-04-17 15:40:00,83.08,83.16,82.99,83.09,188394.0,58.9141,58.9709,58.8503,58.9212,188394.0
2017-04-17 15:50:00,83.1,83.15,83.04,83.13,194838.0,58.9283,58.9638,58.8858,58.9496,194838.0
2017-04-18 09:30:00,82.6,82.86,82.53,82.66,170019.0,58.5738,58.7581,58.5241,58.6163,170019.0
2017-04-18 09:40:00,82.66,82.87,82.65,82.81,49100.0,58.6163,58.7652,58.6092,58.7227,49100.0
2017-04-18 09:50:00,82.8,83.0,82.77,82.97,85487.0,58.7156,58.8574,58.6943,58.8361,85487.0
2017-04-18 10:00:00,82.97,82.97,82.76,82.82,117123.0,58.8361,58.8361,58.6872,58.7298,117123.0
2017-04-18 10:10:00,82.86,82.98,82.84,82.86,49732.0,58.7581,58.8432,58.7439,58.7581,49732.0
2017-04-18 10:20:00,82.86,82.89,82.7,82.82,99473.0,58.7581,58.7794,58.6447,58.7298,99473.0
2017-04-18 10:30:00,82.83,82.99,82.82,82.99,56061.0,58.7368,58.8503,58.7298,58.8503,56061.0
2017-04-18 10:40:00,83.0,83.05,82.85,82.96,47621.0,58.8574,58.8929,58.751,58.829,47621.0
2017-04-18 10:50:00,82.96,82.96,82.85,82.96,72430.0,58.829,58.829,58.751,58.829,72430.0
2017-04-18 11:00:00,82.96,83.0,82.88,83.0,56732.0,58.829,58.8574,58.7723,58.8574,56732.0
2017-04-18 11:10:00,83.0,83.03,82.94,82.96,35308.0,58.8574,58.8787,58.8149,58.829,35308.0
2017-04-18 11:20:00,82.96,83.01,82.92,83.0,33870.0,58.829,58.8645,58.8007,58.8574,33870.0
2017-04-18 11:30:00,83.0,83.05,82.86,82.9,83870.0,58.8574,58.8929,58.7581,58.7865,83870.0
2017-04-18 11:40:00,82.9,82.9,82.82,82.85,53883.0,58.7865,58.7865,58.7298,58.751,53883.0
2017-04-18 11:50:00,82.85,82.87,82.8,82.83,48279.0,58.751,58.7652,58.7156,58.7368,48279.0
2017-04-18 12:00:00,82.83,82.85,82.8,82.82,54083.0,58.7368,58.751,58.7156,58.7298,54083.0
2017-04-18 12:10:00,82.81,82.83,82.64,82.66,102498.0,58.7227,58.7368,58.6021,58.6163,102498.0
2017-04-18 12:20:00,82.66,82.75,82.65,82.67,45833.0,58.6163,58.6801,58.6092,58.6234,45833.0
2017-04-18 12:30:00,82.67,82.7,82.58,82.59,57592.0,58.6234,58.6447,58.5596,58.5667,57592.0
2017-04-18 12:40:00,82.59,82.68,82.58,82.62,29544.0,58.5667,58.6305,58.5596,58.5879,29544.0
2017-04-18 12:50:00,82.61,82.69,82.6,82.63,36232.0,58.5808,58.6376,58.5738,58.595,36232.0
2017-04-18 13:00:00,82.63,82.63,82.51,82.59,53267.0,58.595,58.595,58.5099,58.5667,53267.0
2017-04-18 13:10:00,82.59,82.67,82.52,82.64,56402.0,58.5667,58.6234,58.517,58.6021,56402.0
2017-04-18 13:20:00,82.64,82.73,82.59,82.7,34920.0,58.6021,58.6659,58.5667,58.6447,34920.0
2017-04-18 13:30:00,82.7,82.7,82.59,82.67,55500.0,58.6447,58.6447,58.5667,58.6234,55500.0
2017-04-18 13:40:00,82.66,82.77,82.66,82.76,21637.0,58.6163,58.6943,58.6163,58.6872,21637.0
2017-04-18 13:50:00,82.76,82.8,82.72,82.79,27540.0,58.6872,58.7156,58.6588,58.7085,27540.0
2017-04-18 14:00:00,82.8,82.8,82.74,82.76,31434.0,58.7156,58.7156,58.673,58.6872,31434.0
2017-04-18 14:10:00,82.76,82.86,82.76,82.86,33810.0,58.6872,58.7581,58.6872,58.7581,33810.0
2017-04-18 14:20:00,82.86,82.97,82.84,82.95,60083.0,58.7581,58.8361,58.7439,58.8219,60083.0
2017-04-18 14:30:00,82.95,83.0,82.89,82.9,29534.0,58.8219,58.8574,58.7794,58.7865,29534.0
2017-04-18 14:40:00,82.89,82.92,82.83,82.88,38121.0,58.7794,58.8007,58.7368,58.7723,38121.0
2017-04-18 14:50:00,82.88,83.02,82.85,82.9,141291.0,58.7723,58.8716,58.751,58.7865,141291.0
2017-04-18 15:00:00,82.9,82.9,82.82,82.82,35814.0,58.7865,58.7865,58.7298,58.7298,35814.0
2017-04-18 15:10:00,82.82,82.86,82.75,82.86,38545.0,58.7298,58.7581,58.6801,58.7581,38545.0
2017-04-18 15:20:00,82.86,82.91,82.83,82.83,37275.0,58.7581,58.7936,58.7368,58.7368,37275.0
2017-04-18 15:30:00,82.82,82.89,82.82,82.88,66422.0,58.7298,58.7794,58.7298,58.7723,66422.0
2017-04-18 15:40:00,82.89,82.96,82.89,82.95,82743.0,58.7794,58.829,58.7794,58.8219,82743.0
2017-04-18 15:50:00,82.95,82.96,82.82,82.82,154062.0,58.8219,58.829,58.7298,58.7298,154062.0
2017-04-19 09:30:00,83.21,83.35,82.96,83.33,81730.0,59.0063,59.1056,58.829,59.0914,81730.0
2017-04-19 09:40:00,83.35,83.55,83.31,83.43,56914.0,59.1056,59.2474,59.0772,59.1623,56914.0
2017-04-19 09:50:00,83.43,83.72,83.39,83.62,109071.0,59.1623,59.368,59.134,59.2971,109071.0
2017-04-19 10:00:00,83.62,83.64,83.41,83.47,56254.0,59.2971,59.3112,59.1481,59.1907,56254.0
2017-04-19 10:10:00,83.46,83.53,83.46,83.51,64655.0,59.1836,59.2332,59.1836,59.2191,64655.0
2017-04-19 10:20:00,83.52,83.6,83.52,83.56,31172.0,59.2261,59.2829,59.2261,59.2545,31172.0
2017-04-19 10:30:00,83.57,83.66,83.5,83.64,36169.0,59.2616,59.3254,59.212,59.3112,36169.0
2017-04-19 10:40:00,83.64,83.64,83.58,83.62,35971.0,59.3112,59.3112,59.2687,59.2971,35971.0
2017-04-19 10:50:00,83.62,83.65,83.58,83.63,61334.0,59.2971,59.3183,59.2687,59.3041,61334.0
2017-04-19 11:00:00,83.61,83.75,83.61,83.72,36328.0,59.29,59.3892,59.29,59.368,36328.0
2017-04-19 11:10:00,83.72,83.79,83.68,83.79,31942.0,59.368,59.4176,59.3396,59.4176,31942.0
2017-04-19 11:20:00,83.79,83.87,83.78,83.8,34180.0,59.4176,59.4743,59.4105,59.4247,34180.0
2017-04-19 11:30:00,83.79,83.93,83.78,83.92,38957.0,59.4176,59.5169,59.4105,59.5098,38957.0
2017-04-19 11:40:00,83.92,83.95,83.82,83.84,49583.0,59.5098,59.5311,59.4389,59.4531,49583.0
2017-04-19 11:50:00,83.84,83.95,83.83,83.92,49481.0,59.4531,59.5311,59.446,59.5098,49481.0
2017-04-19 12:00:00,83.92,84.0,83.83,83.85,49408.0,59.5098,59.5665,59.446,59.4602,49408.0
2017-04-19 12:10:00,83.85,83.94,83.75,83.77,145839.0,59.4602,59.524,59.3892,59.4034,145839.0
2017-04-19 12:20:00,83.77,83.78,83.67,83.7,22772.0,59.4034,59.4105,59.3325,59.3538,22772.0
2017-04-19 12:30:00,83.69,83.76,83.67,83.72,48644.0,59.3467,59.3963,59.3325,59.368,48644.0
2017-04-19 12:40:00,83.72,83.81,83.66,83.81,25914.0,59.368,59.4318,59.3254,59.4318,25914.0
2017-04-19 12:50:00,83.81,83.82,83.69,83.7,52264.0,59.4318,59.4389,59.3467,59.3538,52264.0
2017-04-19 13:00:00,83.71,83.72,83.59,83.64,180639.0,59.3609,59.368,59.2758,59.3112,180639.0
2017-04-19 13:10:00,83.63,83.64,83.17,83.23,255218.0,59.3041,59.3112,58.978,59.0205,255218.0
2017-04-19 13:20:00,83.23,83.26,83.13,83.13,67983.0,59.0205,59.0418,58.9496,58.9496,67983.0
2017-04-19 13:30:00,83.13,83.16,83.05,83.06,90718.0,58.9496,58.9709,58.8929,58.8999,90718.0
2017-04-19 13:40:00,83.06,83.24,82.99,83.11,183577.0,58.8999,59.0276,58.8503,58.9354,183577.0
2017-04-19 13:50:00,83.11,83.42,83.11,83.36,87066.0,58.9354,59.1552,58.9354,59.1127,87066.0
2017-04-19 14:00:00,83.38,83.49,83.38,83.44,63297.0,59.1269,59.2049,59.1269,59.1694,63297.0
2017-04-19 14:10:00,83.43,83.43,83.3,83.34,26749.0,59.1623,59.1623,59.0701,59.0985,26749.0
2017-04-19 14:20:00,83.34,83.46,83.31,83.42,43128.0,59.0985,59.1836,59.0772,59.1552,43128.0
2017-04-19 14:30:00,83.41,83.52,83.38,83.48,51931.0,59.1481,59.2261,59.1269,59.1978,51931.0
2017-04-19 14:40:00,83.48,83.5,83.41,83.43,34218.0,59.1978,59.212,59.1481,59.1623,34218.0
2017-04-19 14:50:00,83.42,83.44,83.37,83.42,41231.0,59.1552,59.1694,59.1198,59.1552,41231.0
2017-04-19 15:00:00,83.42,83.47,83.37,83.44,49732.0,59.1552,59.1907,59.1198,59.1694,49732.0
2017-04-19 15:10:00,83.44,83.5,83.37,83.49,215803.0,59.1694,59.212,59.1198,59.2049,215803.0
2017-04-19 15:20:00,83.49,83.55,83.47,83.52,113965.0,59.2049,59.2474,59.1907,59.2261,113965.0
2017-04-19 15:30:00,83.53,83.53,83.47,83.52,585789.0,59.2332,59.2332,59.1907,59.2261,585789.0
2017-04-19 15:40:00,83.52,83.53,83.37,83.45,304750.0,59.2261,59.2332,59.1198,59.1765,304750.0
2017-04-19 15:50:00,83.45,83.55,83.3,83.51,469042.0,59.1765,59.2474,59.0701,59.2191,469042.0
2017-04-20 09:30:00,83.73,83.9,83.49,83.56,107564.0,59.3751,59.4956,59.2049,59.2545,107564.0
2017-04-20 09:40:00,83.6,83.8,83.54,83.8,93064.0,59.2829,59.4247,59.2403,59.4247,93064.0
2017-04-20 09:50:00,83.8,83.85,83.75,83.79,201872.0,59.4247,59.4602,59.3892,59.4176,201872.0
2017-04-20 10:00:00,83.78,83.98,83.76,83.84,92654.0,59.4105,59.5523,59.3963,59.4531,92654.0
2017-04-20 10:10:00,83.86,84.07,83.86,83.93,212351.0,59.4672,59.6162,59.4672,59.5169,212351.0
2017-04-20 10:20:00,83.93,83.94,83.76,83.86,71978.0,59.5169,59.524,59.3963,59.4672,71978.0
2017-04-20 10:30:00,83.86,84.0,83.82,83.86,46102.0,59.4672,59.5665,59.4389,59.4672,46102.0
2017-04-20 10:40:00,83.87,83.91,83.81,83.87,47647.0,59.4743,59.5027,59.4318,59.4743,47647.0
2017-04-20 10:50:00,83.87,83.92,83.85,83.9,33279.0,59.4743,59.5098,59.4602,59.4956,33279.0
2017-04-20 11:00:00,83.91,83.94,83.85,83.93,86214.0,59.5027,59.524,59.4602,59.5169,86214.0
2017-04-20 11:10:00,83.94,83.94,83.86,83.91,49259.0,59.524,59.524,59.4672,59.5027,49259.0
2017-04-20 11:20:00,83.91,83.97,83.89,83.95,48240.0,59.5027,59.5453,59.4885,59.5311,48240.0
2017-04-20 11:30:00,83.96,84.07,83.94,84.04,58921.0,59.5382,59.6162,59.524,59.5949,58921.0
2017-04-20 11:40:00,84.03,84.13,84.0,84.11,47584.0,59.5878,59.6587,59.5665,59.6445,47584.0
2017-04-20 11:50:00,84.12,84.19,84.07,84.09,34676.0,59.6516,59.7013,59.6162,59.6303,34676.0
2017-04-20 12:00:00,84.09,84.23,84.09,84.22,66375.0,59.6303,59.7296,59.6303,59.7225,66375.0
2017-04-20 12:10:00,84.22,84.28,84.2,84.27,63137.0,59.7225,59.7651,59.7084,59.758,63137.0
2017-04-20 12:20:00,84.27,84.27,84.14,84.17,35505.0,59.758,59.758,59.6658,59.6871,35505.0
2017-04-20 12:30:00,84.17,84.25,84.16,84.2,39453.0,59.6871,59.7438,59.68,59.7084,39453.0
2017-04-20 12:40:00,84.19,84.25,84.18,84.23,75985.0,59.7013,59.7438,59.6942,59.7296,75985.0
2017-04-20 12:50:00,84.23,84.29,84.19,84.22,71472.0,59.7296,59.7722,59.7013,59.7225,71472.0
2017-04-20 13:00:00,84.22,84.33,84.22,84.32,52640.0,59.7225,59.8005,59.7225,59.7934,52640.0
2017-04-20 13:10:00,84.33,84.42,84.25,84.27,100808.0,59.8005,59.8644,59.7438,59.758,100808.0
2017-04-20 13:20:00,84.28,84.44,84.27,84.42,67732.0,59.7651,59.8785,59.758,59.8644,67732.0
2017-04-20 13:30:00,84.42,84.45,84.37,84.41,73446.0,59.8644,59.8856,59.8289,59.8573,73446.0
2017-04-20 13:40:00,84.41,84.45,84.4,84.45,34813.0,59.8573,59.8856,59.8502,59.8856,34813.0
2017-04-20 13:50:00,84.45,84.48,84.4,84.45,61247.0,59.8856,59.9069,59.8502,59.8856,61247.0
2017-04-20 14:00:00,84.46,84.47,84.34,84.34,46751.0,59.8927,59.8998,59.8076,59.8076,46751.0
2017-04-20 14:10:00,84.36,84.37,84.32,84.37,35626.0,59.8218,59.8289,59.7934,59.8289,35626.0
2017-04-20 14:20:00,84.37,84.66,84.33,84.61,135791.0,59.8289,60.0345,59.8005,59.9991,135791.0
2017-04-20 14:30:00,84.61,84.61,84.55,84.56,51809.0,59.9991,59.9991,59.9565,59.9636,51809.0
2017-04-20 14:40:00,84.57,84.59,84.47,84.5,65619.0,59.9707,59.9849,59.8998,59.9211,65619.0
2017-04-20 14:50:00,84.51,84.55,84.36,84.41,59144.0,59.9282,59.9565,59.8218,59.8573,59144.0
2017-04-20 15:00:00,84.39,84.47,84.34,84.46,43557.0,59.8431,59.8998,59.8076,59.8927,43557.0
2017-04-20 15:10:00,84.46,84.51,84.42,84.45,78325.0,59.8927,59.9282,59.8644,59.8856,78325.0
2017-04-20 15:20:00,84.45,84.56,84.41,84.56,85324.0,59.8856,59.9636,59.8573,59.9636,85324.0
2017-04-20 15:30:00,84.56,84.59,84.39,84.39,161016.0,59.9636,59.9849,59.8431,59.8431,161016.0
2017-04-20 15:40:00,84.4,84.41,84.24,84.26,354393.0,59.8502,59.8573,59.7367,59.7509,354393.0
2017-04-20 15:50:00,84.26,84.26,84.14,84.14,325562.0,59.7509,59.7509,59.6658,59.6658,325562.0
2017-04-21 09:30:00,84.24,84.59,84.21,84.53,310817.0,59.7367,59.9849,59.7154,59.9424,310817.0
2017-04-21 09:40:00,84.52,84.62,84.42,84.54,72024.0,59.9353,60.0062,59.8644,59.9495,72024.0
2017-04-21 09:50:00,84.54,84.6,84.23,84.31,137041.0,59.9495,59.992,59.7296,59.7864,137041.0
2017-04-21 10:00:00,84.31,84.36,84.19,84.23,69415.0,59.7864,59.8218,59.7013,59.7296,69415.0
2017-04-21 10:10:00,84.23,84.36,84.14,84.15,73563.0,59.7296,59.8218,59.6658,59.6729,73563.0
2017-04-21 10:20:00,84.15,84.17,84.06,84.07,47410.0,59.6729,59.6871,59.6091,59.6162,47410.0
2017-04-21 10:30:00,84.08,84.12,84.02,84.11,50132.0,59.6233,59.6516,59.5807,59.6445,50132.0
2017-04-21 10:40:00,84.12,84.16,84.06,84.11,77408.0,59.6516,59.68,59.6091,59.6445,77408.0
2017-04-21 10:50:00,84.12,84.17,84.08,84.16,47110.0,59.6516,59.6871,59.6233,59.68,47110.0
2017-04-21 11:00:00,84.16,84.16,84.1,84.13,37480.0,59.68,59.68,59.6374,59.6587,37480.0
2017-04-21 11:10:00,84.13,84.18,84.11,84.16,60360.0,59.6587,59.6942,59.6445,59.68,60360.0
2017-04-21 11:20:00,84.16,84.16,84.05,84.08,53030.0,59.68,59.68,59.602,59.6233,53030.0
2017-04-21 11:30:00,84.09,84.36,84.08,84.21,232129.0,59.6303,59.8218,59.6233,59.7154,232129.0
2017-04-21 11:40:00,84.22,84.29,84.2,84.25,106760.0,59.7225,59.7722,59.7084,59.7438,106760.0
2017-04-21 11:50:00,84.24,84.36,84.24,84.31,56290.0,59.7367,59.8218,59.7367,59.7864,56290.0
2017-04-21 12:00:00,84.31,84.31,84.23,84.28,52529.0,59.7864,59.7864,59.7296,59.7651,52529.0
2017-04-21 12:10:00,84.28,84.33,84.25,84.31,50868.0,59.7651,59.8005,59.7438,59.7864,50868.0
2017-04-21 12:20:00,84.32,84.33,84.23,84.24,38763.0,59.7934,59.8005,59.7296,59.7367,38763.0
2017-04-21 12:30:00,84.25,84.26,84.21,84.24,48831.0,59.7438,59.7509,59.7154,59.7367,48831.0
2017-04-21 12:40:00,84.23,84.26,84.2,84.21,31394.0,59.7296,59.7509,59.7084,59.7154,31394.0
2017-04-21 12:50:00,84.21,84.26,84.2,84.2,26365.0,59.7154,59.7509,59.7084,59.7084,26365.0
2017-04-21 13:00:00,84.21,84.21,84.08,84.08,59900.0,59.7154,59.7154,59.6233,59.6233,59900.0
2017-04-21 13:10:00,84.07,84.1,83.92,84.02,55664.0,59.6162,59.6374,59.5098,59.5807,55664.0
2017-04-21 13:20:00,84.02,84.09,84.01,84.04,53647.0,59.5807,59.6303,59.5736,59.5949,53647.0
2017-04-21 13:30:00,84.04,84.11,84.03,84.09,42659.0,59.5949,59.6445,59.5878,59.6303,42659.0
2017-04-21 13:40:00,84.09,84.12,84.06,84.1,22213.0,59.6303,59.6516,59.6091,59.6374,22213.0
2017-04-21 13:50:00,84.1,84.21,84.09,84.12,50532.0,59.6374,59.7154,59.6303,59.6516,50532.0
2017-04-21 14:00:00,84.11,84.12,84.06,84.07,22683.0,59.6445,59.6516,59.6091,59.6162,22683.0
2017-04-21 14:10:00,84.07,84.09,84.06,84.06,27297.0,59.6162,59.6303,59.6091,59.6091,27297.0
2017-04-21 14:20:00,84.07,84.16,84.06,84.15,49274.0,59.6162,59.68,59.6091,59.6729,49274.0
2017-04-21 14:30:00,84.15,84.17,84.11,84.13,38540.0,59.6729,59.6871,59.6445,59.6587,38540.0
2017-04-21 14:40:00,84.13,84.16,84.1,84.12,38193.0,59.6587,59.68,59.6374,59.6516,38193.0
2017-04-21 14:50:00,84.12,84.17,84.08,84.16,79046.0,59.6516,59.6871,59.6233,59.68,79046.0
2017-04-21 15:00:00,84.16,84.16,84.08,84.13,78600.0,59.68,59.68,59.6233,59.6587,78600.0
2017-04-21 15:10:00,84.13,84.15,84.03,84.05,30116.0,59.6587,59.6729,59.5878,59.602,30116.0
2017-04-21 15:20:00,84.05,84.2,84.04,84.19,67545.0,59.602,59.7084,59.5949,59.7013,67545.0
2017-04-21 15:30:00,84.19,84.2,84.09,84.15,144100.0,59.7013,59.7084,59.6303,59.6729,144100.0
2017-04-21 15:40:00,84.16,84.19,84.09,84.12,160192.0,59.68,59.7013,59.6303,59.6516,160192.0
2017-04-21 15:50:00,84.12,84.12,84.01,84.03,287929.0,59.6516,59.6516,59.5736,59.5878,287929.0
2017-04-24 09:30:00,84.76,84.86,84.29,84.52,128175.0,60.1055,60.1764,59.7722,59.9353,128175.0
2017-04-24 09:40:00,84.57,84.61,84.24,84.43,66623.0,59.9707,59.9991,59.7367,59.8714,66623.0
2017-04-24 09:50:00,84.43,84.44,84.29,84.31,68825.0,59.8714,59.8785,59.7722,59.7864,68825.0
2017-04-24 10:00:00,84.31,84.43,84.23,84.32,72797.0,59.7864,59.8714,59.7296,59.7934,72797.0
2017-04-24 10:10:00,84.34,84.72,84.34,84.69,101225.0,59.8076,60.0771,59.8076,60.0558,101225.0
2017-04-24 10:20:00,84.72,84.76,84.52,84.52,116233.0,60.0771,60.1055,59.9353,59.9353,116233.0
2017-04-24 10:30:00,84.53,84.65,84.45,84.64,105064.0,59.9424,60.0275,59.8856,60.0204,105064.0
2017-04-24 10:40:00,84.64,84.74,84.6,84.72,114312.0,60.0204,60.0913,59.992,60.0771,114312.0
2017-04-24 10:50:00,84.72,84.79,84.7,84.77,83284.0,60.0771,60.1267,60.0629,60.1126,83284.0
2017-04-24 11:00:00,84.77,84.79,84.7,84.71,52049.0,60.1126,60.1267,60.0629,60.07,52049.0
2017-04-24 11:10:00,84.72,84.74,84.6,84.61,64483.0,60.0771,60.0913,59.992,59.9991,64483.0
2017-04-24 11:20:00,84.6,84.66,84.58,84.66,42030.0,59.992,60.0345,59.9778,60.0345,42030.0
2017-04-24 11:30:00,84.66,84.69,84.61,84.65,31154.0,60.0345,60.0558,59.9991,60.0275,31154.0
2017-04-24 11:40:00,84.65,84.67,84.6,84.6,26518.0,60.0275,60.0416,59.992,59.992,26518.0
2017-04-24 11:50:00,84.61,84.65,84.59,84.59,61262.0,59.9991,60.0275,59.9849,59.9849,61262.0
2017-04-24 12:00:00,84.61,84.61,84.54,84.56,134045.0,59.9991,59.9991,59.9495,59.9636,134045.0
2017-04-24 12:10:00,84.55,84.59,84.51,84.52,46844.0,59.9565,59.9849,59.9282,59.9353,46844.0
2017-04-24 12:20:00,84.52,84.54,84.47,84.47,55701.0,59.9353,59.9495,59.8998,59.8998,55701.0
2017-04-24 12:30:00,84.48,84.48,84.33,84.39,225609.0,59.9069,59.9069,59.8005,59.8431,225609.0
2017-04-24 12:40:00,84.39,84.4,84.27,84.28,144186.0,59.8431,59.8502,59.758,59.7651,144186.0
2017-04-24 12:50:00,84.27,84.33,84.22,84.26,106374.0,59.758,59.8005,59.7225,59.7509,106374.0
2017-04-24 13:00:00,84.26,84.36,84.22,84.24,211901.0,59.7509,59.8218,59.7225,59.7367,211901.0
2017-04-24 13:10:00,84.24,84.28,84.2,84.24,79769.0,59.7367,59.7651,59.7084,59.7367,79769.0
2017-04-24 13:20:00,84.24,84.3,84.16,84.24,92835.0,59.7367,59.7793,59.68,59.7367,92835.0
2017-04-24 13:30:00,84.24,84.32,84.21,84.31,78350.0,59.7367,59.7934,59.7154,59.7864,78350.0
2017-04-24 13:40:00,84.3,84.36,84.26,84.33,91719.0,59.7793,59.8218,59.7509,59.8005,91719.0
2017-04-24 13:50:00,84.34,84.49,84.33,84.45,92749.0,59.8076,59.914,59.8005,59.8856,92749.0
2017-04-24 14:00:00,84.47,84.47,84.38,84.38,30470.0,59.8998,59.8998,59.836,59.836,30470.0
2017-04-24 14:10:00,84.39,84.47,84.36,84.41,64643.0,59.8431,59.8998,59.8218,59.8573,64643.0
2017-04-24 14:20:00,84.42,84.43,84.18,84.21,367345.0,59.8644,59.8714,59.6942,59.7154,367345.0
2017-04-24 14:30:00,84.21,84.25,84.17,84.2,269874.0,59.7154,59.7438,59.6871,59.7084,269874.0
2017-04-24 14:40:00,84.2,84.35,84.2,84.34,178902.0,59.7084,59.8147,59.7084,59.8076,178902.0
2017-04-24 14:50:00,84.33,84.42,84.33,84.4,77190.0,59.8005,59.8644,59.8005,59.8502,77190.0
2017-04-24 15:00:00,84.4,84.45,84.37,84.44,111615.0,59.8502,59.8856,59.8289,59.8785,111615.0
2017-04-24 15:10:00,84.44,84.55,84.43,84.48,56321.0,59.8785,59.9565,59.8714,59.9069,56321.0
2017-04-24 15:20:00,84.49,84.51,84.36,84.38,121712.0,59.914,59.9282,59.8218,59.836,121712.0
2017-04-24 15:30:00,84.39,84.41,84.34,84.37,97598.0,59.8431,59.8573,59.8076,59.8289,97598.0
2017-04-24 15:40:00,84.37,84.4,84.28,84.31,120337.0,59.8289,59.8502,59.7651,59.7864,120337.0
2017-04-24 15:50:00,84.31,84.36,84.23,84.28,299263.0,59.7864,59.8218,59.7296,59.7651,299263.0
2017-04-25 09:30:00,84.45,84.89,84.36,84.86,139772.0,59.8856,60.1976,59.8218,60.1764,139772.0
2017-04-25 09:40:00,84.83,85.14,84.83,84.98,159122.0,60.1551,60.3749,60.1551,60.2615,159122.0
2017-04-25 09:50:00,84.99,85.1,84.75,84.8,335125.0,60.2686,60.3466,60.0984,60.1338,335125.0
2017-04-25 10:00:00,84.8,85.02,84.61,85.0,618145.0,60.1338,60.2898,59.9991,60.2757,618145.0
2017-04-25 10:10:00,85.0,85.45,84.97,85.36,142256.0,60.2757,60.5948,60.2544,60.5309,142256.0
2017-04-25 10:20:00,85.35,85.61,85.35,85.55,70681.0,60.5238,60.7082,60.5238,60.6657,70681.0
2017-04-25 10:30:00,85.55,85.7,85.44,85.67,121593.0,60.6657,60.772,60.5877,60.7508,121593.0
2017-04-25 10:40:00,85.67,85.74,85.62,85.73,59122.0,60.7508,60.8004,60.7153,60.7933,59122.0
2017-04-25 10:50:00,85.71,85.71,85.46,85.57,62776.0,60.7791,60.7791,60.6018,60.6799,62776.0
2017-04-25 11:00:00,85.58,85.62,85.48,85.49,45086.0,60.6869,60.7153,60.616,60.6231,45086.0
2017-04-25 11:10:00,85.48,85.59,85.43,85.55,77929.0,60.616,60.694,60.5806,60.6657,77929.0
2017-04-25 11:20:00,85.56,85.57,85.45,85.5,92131.0,60.6728,60.6799,60.5948,60.6302,92131.0
2017-04-25 11:30:00,85.5,85.52,85.46,85.51,44032.0,60.6302,60.6444,60.6018,60.6373,44032.0
2017-04-25 11:40:00,85.51,85.54,85.45,85.5,38637.0,60.6373,60.6586,60.5948,60.6302,38637.0
2017-04-25 11:50:00,85.5,85.64,85.5,85.63,56502.0,60.6302,60.7295,60.6302,60.7224,56502.0
2017-04-25 12:00:00,85.62,85.62,85.47,85.5,36092.0,60.7153,60.7153,60.6089,60.6302,36092.0
2017-04-25 12:10:00,85.5,85.57,85.41,85.57,48625.0,60.6302,60.6799,60.5664,60.6799,48625.0
2017-04-25 12:20:00,85.57,85.61,85.51,85.59,46018.0,60.6799,60.7082,60.6373,60.694,46018.0
2017-04-25 12:30:00,85.59,85.64,85.29,85.37,356594.0,60.694,60.7295,60.4813,60.538,356594.0
2017-04-25 12:40:00,85.36,85.4,85.21,85.38,305945.0,60.5309,60.5593,60.4246,60.5451,305945.0
2017-04-25 12:50:00,85.38,85.5,85.38,85.48,55580.0,60.5451,60.6302,60.5451,60.616,55580.0
2017-04-25 13:00:00,85.47,85.75,85.41,85.75,64888.0,60.6089,60.8075,60.5664,60.8075,64888.0
2017-04-25 13:10:00,85.75,85.97,85.75,85.94,97243.0,60.8075,60.9635,60.8075,60.9422,97243.0
2017-04-25 13:20:00,85.94,86.07,85.93,86.02,134465.0,60.9422,61.0344,60.9351,60.999,134465.0
2017-04-25 13:30:00,86.02,86.06,85.93,85.93,171852.0,60.999,61.0273,60.9351,60.9351,171852.0
2017-04-25 13:40:00,85.92,85.98,85.72,85.96,213322.0,60.928,60.9706,60.7862,60.9564,213322.0
2017-04-25 13:50:00,85.96,85.99,85.92,85.99,91349.0,60.9564,60.9777,60.928,60.9777,91349.0
2017-04-25 14:00:00,85.98,86.02,85.94,85.98,149228.0,60.9706,60.999,60.9422,60.9706,149228.0
2017-04-25 14:10:00,85.98,86.02,85.78,85.79,141992.0,60.9706,60.999,60.8288,60.8359,141992.0
2017-04-25 14:20:00,85.79,85.84,85.7,85.84,96264.0,60.8359,60.8713,60.772,60.8713,96264.0
2017-04-25 14:30:00,85.84,86.02,85.81,86.02,58827.0,60.8713,60.999,60.85,60.999,58827.0
2017-04-25 14:40:00,86.02,86.1,86.0,86.09,48694.0,60.999,61.0557,60.9848,61.0486,48694.0
2017-04-25 14:50:00,86.09,86.12,86.0,86.0,59535.0,61.0486,61.0699,60.9848,60.9848,59535.0
2017-04-25 15:00:00,86.0,86.08,85.96,86.07,54267.0,60.9848,61.0415,60.9564,61.0344,54267.0
2017-04-25 15:10:00,86.07,86.12,86.0,86.07,71725.0,61.0344,61.0699,60.9848,61.0344,71725.0
2017-04-25 15:20:00,86.05,86.06,85.96,85.99,98644.0,61.0202,61.0273,60.9564,60.9777,98644.0
2017-04-25 15:30:00,85.98,86.01,85.94,85.98,96356.0,60.9706,60.9919,60.9422,60.9706,96356.0
2017-04-25 15:40:00,85.98,86.1,85.98,86.05,185605.0,60.9706,61.0557,60.9706,61.0202,185605.0
2017-04-25 15:50:00,86.05,86.05,85.9,85.92,368509.0,61.0202,61.0202,60.9139,60.928,368509.0
2017-04-26 09:30:00,85.93,85.94,85.45,85.69,127817.0,60.9351,60.9422,60.5948,60.7649,127817.0
2017-04-26 09:40:00,85.69,85.85,85.62,85.85,101261.0,60.7649,60.8784,60.7153,60.8784,101261.0
2017-04-26 09:50:00,85.88,86.04,85.87,86.02,80618.0,60.8997,61.0131,60.8926,60.999,80618.0
2017-04-26 10:00:00,86.02,86.17,85.99,86.16,156331.0,60.999,61.1053,60.9777,61.0982,156331.0
2017-04-26 10:10:00,86.16,86.2,86.1,86.15,58202.0,61.0982,61.1266,61.0557,61.0911,58202.0
2017-04-26 10:20:00,86.14,86.19,86.09,86.11,40228.0,61.0841,61.1195,61.0486,61.0628,40228.0
2017-04-26 10:30:00,86.12,86.12,85.98,86.07,60877.0,61.0699,61.0699,60.9706,61.0344,60877.0
2017-04-26 10:40:00,86.08,86.1,85.94,86.0,40424.0,61.0415,61.0557,60.9422,60.9848,40424.0
2017-04-26 10:50:00,86.0,86.12,85.95,86.02,100683.0,60.9848,61.0699,60.9493,60.999,100683.0
2017-04-26 11:00:00,86.03,86.07,85.9,85.91,25877.0,61.0061,61.0344,60.9139,60.921,25877.0
2017-04-26 11:10:00,85.91,86.01,85.91,85.99,46657.0,60.921,60.9919,60.921,60.9777,46657.0
2017-04-26 11:20:00,85.99,86.22,85.96,86.21,77171.0,60.9777,61.1408,60.9564,61.1337,77171.0
2017-04-26 11:30:00,86.21,86.21,86.06,86.18,35477.0,61.1337,61.1337,61.0273,61.1124,35477.0
2017-04-26 11:40:00,86.18,86.19,86.0,86.0,55625.0,61.1124,61.1195,60.9848,60.9848,55625.0
2017-04-26 11:50:00,86.0,86.07,85.9,85.9,46908.0,60.9848,61.0344,60.9139,60.9139,46908.0
2017-04-26 12:00:00,85.9,85.95,85.84,85.85,31540.0,60.9139,60.9493,60.8713,60.8784,31540.0
2017-04-26 12:10:00,85.86,85.99,85.84,85.93,34482.0,60.8855,60.9777,60.8713,60.9351,34482.0
2017-04-26 12:20:00,85.92,85.98,85.88,85.96,22076.0,60.928,60.9706,60.8997,60.9564,22076.0
2017-04-26 12:30:00,85.96,85.98,85.91,85.96,24264.0,60.9564,60.9706,60.921,60.9564,24264.0
2017-04-26 12:40:00,85.95,86.23,85.93,86.2,141237.0,60.9493,61.1479,60.9351,61.1266,141237.0
2017-04-26 12:50:00,86.2,86.26,86.17,86.21,51866.0,61.1266,61.1691,61.1053,61.1337,51866.0
2017-04-26 13:00:00,86.2,86.21,86.11,86.21,23590.0,61.1266,61.1337,61.0628,61.1337,23590.0
2017-04-26 13:10:00,86.22,86.22,86.14,86.16,38315.0,61.1408,61.1408,61.0841,61.0982,38315.0
2017-04-26 13:20:00,86.16,86.24,86.16,86.17,62525.0,61.0982,61.155,61.0982,61.1053,62525.0
2017-04-26 13:30:00,86.17,86.24,86.11,86.22,89747.0,61.1053,61.155,61.0628,61.1408,89747.0
2017-04-26 13:40:00,86.23,86.25,86.1,86.16,53838.0,61.1479,61.1621,61.0557,61.0982,53838.0
2017-04-26 13:50:00,86.16,86.22,86.11,86.13,43264.0,61.0982,61.1408,61.0628,61.077,43264.0
2017-04-26 14:00:00,86.13,86.15,86.07,86.1,39994.0,61.077,61.0911,61.0344,61.0557,39994.0
2017-04-26 14:10:00,86.09,86.2,86.08,86.15,46024.0,61.0486,61.1266,61.0415,61.0911,46024.0
2017-04-26 14:20:00,86.14,86.22,86.13,86.17,33397.0,61.0841,61.1408,61.077,61.1053,33397.0
2017-04-26 14:30:00,86.18,86.32,86.17,86.17,97162.0,61.1124,61.2117,61.1053,61.1053,97162.0
2017-04-26 14:40:00,86.17,86.35,86.17,86.3,81954.0,61.1053,61.233,61.1053,61.1975,81954.0
2017-04-26 14:50:00,86.29,86.32,86.21,86.22,107265.0,61.1904,61.2117,61.1337,61.1408,107265.0
2017-04-26 15:00:00,86.21,86.29,86.16,86.26,44126.0,61.1337,61.1904,61.0982,61.1691,44126.0
2017-04-26 15:10:00,86.25,86.34,86.24,86.25,55445.0,61.1621,61.2259,61.155,61.1621,55445.0
2017-04-26 15:20:00,86.25,86.25,86.15,86.2,50961.0,61.1621,61.1621,61.0911,61.1266,50961.0
2017-04-26 15:30:00,86.2,86.21,86.1,86.11,72986.0,61.1266,61.1337,61.0557,61.0628,72986.0
2017-04-26 15:40:00,86.11,86.16,86.1,86.11,116368.0,61.0628,61.0982,61.0557,61.0628,116368.0
2017-04-26 15:50:00,86.12,86.12,85.87,85.92,355867.0,61.0699,61.0699,60.8926,60.928,355867.0
2017-04-27 09:30:00,85.87,86.25,85.7,85.94,92141.0,60.8926,61.1621,60.772,60.9422,92141.0
2017-04-27 09:40:00,85.93,86.01,85.89,85.92,43629.0,60.9351,60.9919,60.9068,60.928,43629.0
2017-04-27 09:50:00,85.91,86.03,85.89,85.95,38240.0,60.921,61.0061,60.9068,60.9493,38240.0
2017-04-27 10:00:00,85.96,86.04,85.93,85.96,55750.0,60.9564,61.0131,60.9351,60.9564,55750.0
2017-04-27 10:10:00,85.97,86.01,85.91,85.92,52195.0,60.9635,60.9919,60.921,60.928,52195.0
2017-04-27 10:20:00,85.92,85.96,85.81,85.81,69841.0,60.928,60.9564,60.85,60.85,69841.0
2017-04-27 10:30:00,85.81,85.88,85.79,85.87,42150.0,60.85,60.8997,60.8359,60.8926,42150.0
2017-04-27 10:40:00,85.87,85.96,85.76,85.77,52359.0,60.8926,60.9564,60.8146,60.8217,52359.0
2017-04-27 10:50:00,85.77,85.82,85.69,85.77,40954.0,60.8217,60.8571,60.7649,60.8217,40954.0
2017-04-27 11:00:00,85.77,85.9,85.73,85.87,68795.0,60.8217,60.9139,60.7933,60.8926,68795.0
2017-04-27 11:10:00,85.87,85.97,85.79,85.92,70520.0,60.8926,60.9635,60.8359,60.928,70520.0
2017-04-27 11:20:00,85.92,85.95,85.84,85.86,43017.0,60.928,60.9493,60.8713,60.8855,43017.0
2017-04-27 11:30:00,85.84,85.91,85.81,85.83,30624.0,60.8713,60.921,60.85,60.8642,30624.0
2017-04-27 11:40:00,85.82,85.82,85.69,85.71,44294.0,60.8571,60.8571,60.7649,60.7791,44294.0
2017-04-27 11:50:00,85.72,85.76,85.63,85.72,31844.0,60.7862,60.8146,60.7224,60.7862,31844.0
2017-04-27 12:00:00,85.72,85.85,85.71,85.84,33376.0,60.7862,60.8784,60.7791,60.8713,33376.0
2017-04-27 12:10:00,85.83,85.9,85.75,85.78,143991.0,60.8642,60.9139,60.8075,60.8288,143991.0
2017-04-27 12:20:00,85.81,85.91,85.79,85.86,25461.0,60.85,60.921,60.8359,60.8855,25461.0
2017-04-27 12:30:00,85.88,85.95,85.86,85.94,18519.0,60.8997,60.9493,60.8855,60.9422,18519.0
2017-04-27 12:40:00,85.94,86.02,85.94,85.97,26277.0,60.9422,60.999,60.9422,60.9635,26277.0
2017-04-27 12:50:00,85.98,86.04,85.95,86.0,56608.0,60.9706,61.0131,60.9493,60.9848,56608.0
2017-04-27 13:00:00,86.0,86.01,85.91,85.94,75593.0,60.9848,60.9919,60.921,60.9422,75593.0
2017-04-27 13:10:00,85.93,85.94,85.86,85.89,45561.0,60.9351,60.9422,60.8855,60.9068,45561.0
2017-04-27 13:20:00,85.89,85.93,85.86,85.88,46936.0,60.9068,60.9351,60.8855,60.8997,46936.0
2017-04-27 13:30:00,85.89,85.94,85.86,85.86,47403.0,60.9068,60.9422,60.8855,60.8855,47403.0
2017-04-27 13:40:00,85.86,85.94,85.85,85.92,32795.0,60.8855,60.9422,60.8784,60.928,32795.0
2017-04-27 13:50:00,85.92,85.96,85.89,85.92,24435.0,60.928,60.9564,60.9068,60.928,24435.0
2017-04-27 14:00:00,85.92,85.96,85.89,85.92,34095.0,60.928,60.9564,60.9068,60.928,34095.0
2017-04-27 14:10:00,85.92,85.96,85.89,85.96,28060.0,60.928,60.9564,60.9068,60.9564,28060.0
2017-04-27 14:20:00,85.96,85.98,85.88,85.97,48841.0,60.9564,60.9706,60.8997,60.9635,48841.0
2017-04-27 14:30:00,85.97,86.04,85.95,86.02,40685.0,60.9635,61.0131,60.9493,60.999,40685.0
2017-04-27 14:40:00,86.02,86.04,85.99,86.0,33415.0,60.999,61.0131,60.9777,60.9848,33415.0
2017-04-27 14:50:00,86.0,86.01,85.93,85.95,25873.0,60.9848,60.9919,60.9351,60.9493,25873.0
2017-04-27 15:00:00,85.94,85.95,85.85,85.9,41431.0,60.9422,60.9493,60.8784,60.9139,41431.0
2017-04-27 15:10:00,85.9,85.96,85.88,85.89,33983.0,60.9139,60.9564,60.8997,60.9068,33983.0
2017-04-27 15:20:00,85.89,85.92,85.87,85.91,42810.0,60.9068,60.928,60.8926,60.921,42810.0
2017-04-27 15:30:00,85.92,86.0,85.92,86.0,79628.0,60.928,60.9848,60.928,60.9848,79628.0
2017-04-27 15:40:00,86.0,86.0,85.97,85.99,99244.0,60.9848,60.9848,60.9635,60.9777,99244.0
2017-04-27 15:50:00,85.99,85.99,85.85,85.89,357703.0,60.9777,60.9777,60.8784,60.9068,357703.0
2017-04-28 09:30:00,85.93,85.99,85.45,85.79,111801.0,60.9351,60.9777,60.5948,60.8359,111801.0
2017-04-28 09:40:00,85.88,86.0,85.79,85.96,58979.0,60.8997,60.9848,60.8359,60.9564,58979.0
2017-04-28 09:50:00,85.96,86.06,85.92,86.03,68142.0,60.9564,61.0273,60.928,61.0061,68142.0
2017-04-28 10:00:00,86.01,86.04,85.96,86.0,56853.0,60.9919,61.0131,60.9564,60.9848,56853.0
2017-04-28 10:10:00,86.0,86.04,85.97,85.99,33179.0,60.9848,61.0131,60.9635,60.9777,33179.0
2017-04-28 10:20:00,85.99,86.04,85.93,86.04,107621.0,60.9777,61.0131,60.9351,61.0131,107621.0
2017-04-28 10:30:00,86.03,86.05,85.99,86.01,46793.0,61.0061,61.0202,60.9777,60.9919,46793.0
2017-04-28 10:40:00,86.01,86.04,85.98,86.02,75863.0,60.9919,61.0131,60.9706,60.999,75863.0
2017-04-28 10:50:00,86.01,86.05,85.98,86.02,45309.0,60.9919,61.0202,60.9706,60.999,45309.0
2017-04-28 11:00:00,86.02,86.09,85.99,86.07,49911.0,60.999,61.0486,60.9777,61.0344,49911.0
2017-04-28 11:10:00,86.06,86.06,85.99,86.01,45610.0,61.0273,61.0273,60.9777,60.9919,45610.0
2017-04-28 11:20:00,86.02,86.1,85.99,86.09,30576.0,60.999,61.0557,60.9777,61.0486,30576.0
2017-04-28 11:30:00,86.09,86.09,86.02,86.04,19268.0,61.0486,61.0486,60.999,61.0131,19268.0
2017-04-28 11:40:00,86.04,86.09,86.02,86.05,25482.0,61.0131,61.0486,60.999,61.0202,25482.0
2017-04-28 11:50:00,86.05,86.07,86.01,86.06,21771.0,61.0202,61.0344,60.9919,61.0273,21771.0
2017-04-28 12:00:00,86.06,86.1,86.02,86.09,31897.0,61.0273,61.0557,60.999,61.0486,31897.0
2017-04-28 12:10:00,86.09,86.22,86.09,86.17,52408.0,61.0486,61.1408,61.0486,61.1053,52408.0
2017-04-28 12:20:00,86.18,86.2,86.13,86.17,29349.0,61.1124,61.1266,61.077,61.1053,29349.0
2017-04-28 12:30:00,86.18,86.18,86.11,86.13,37600.0,61.1124,61.1124,61.0628,61.077,37600.0
2017-04-28 12:40:00,86.13,86.23,86.08,86.16,66760.0,61.077,61.1479,61.0415,61.0982,66760.0
2017-04-28 12:50:00,86.17,86.2,86.1,86.15,39024.0,61.1053,61.1266,61.0557,61.0911,39024.0
2017-04-28 13:00:00,86.15,86.31,86.1,86.25,64963.0,61.0911,61.2046,61.0557,61.1621,64963.0
2017-04-28 13:10:00,86.25,86.33,86.2,86.2,49438.0,61.1621,61.2188,61.1266,61.1266,49438.0
2017-04-28 13:20:00,86.2,89.69,86.17,86.38,138256.0,61.1266,63.6014,61.1053,61.2542,138256.0
2017-04-28 13:30:00,86.37,86.48,86.35,86.35,59332.0,61.2472,61.3252,61.233,61.233,59332.0
2017-04-28 13:40:00,86.35,86.47,86.33,86.4,80607.0,61.233,61.3181,61.2188,61.2684,80607.0
2017-04-28 13:50:00,86.39,86.43,86.35,86.43,29356.0,61.2613,61.2897,61.233,61.2897,29356.0
2017-04-28 14:00:00,86.43,86.5,86.37,86.42,74310.0,61.2897,61.3393,61.2472,61.2826,74310.0
2017-04-28 14:10:00,86.42,86.48,86.39,86.43,37856.0,61.2826,61.3252,61.2613,61.2897,37856.0
2017-04-28 14:20:00,86.43,86.5,86.41,86.41,57583.0,61.2897,61.3393,61.2755,61.2755,57583.0
2017-04-28 14:30:00,86.41,86.48,86.38,86.48,51649.0,61.2755,61.3252,61.2542,61.3252,51649.0
2017-04-28 14:40:00,86.47,86.5,86.42,86.5,46464.0,61.3181,61.3393,61.2826,61.3393,46464.0
2017-04-28 14:50:00,86.5,86.5,86.39,86.44,81083.0,61.3393,61.3393,61.2613,61.2968,81083.0
2017-04-28 15:00:00,86.45,86.51,86.43,86.49,42694.0,61.3039,61.3464,61.2897,61.3322,42694.0
2017-04-28 15:10:00,86.5,86.5,86.43,86.46,49768.0,61.3393,61.3393,61.2897,61.311,49768.0
2017-04-28 15:20:00,86.47,86.52,86.42,86.51,63987.0,61.3181,61.3535,61.2826,61.3464,63987.0
2017-04-28 15:30:00,86.51,86.52,86.39,86.39,90403.0,61.3464,61.3535,61.2613,61.2613,90403.0
2017-04-28 15:40:00,86.39,86.54,86.37,86.48,184923.0,61.2613,61.3677,61.2472,61.3252,184923.0
2017-04-28 15:50:00,86.48,86.62,86.47,86.54,482490.0,61.3252,61.4244,61.3181,61.3677,482490.0
2017-05-01 09:30:00,86.36,86.5,86.36,86.48,121769.0,61.2401,61.3393,61.2401,61.3252,121769.0
2017-05-01 09:40:00,86.48,86.64,86.36,86.4,56192.0,61.3252,61.4386,61.2401,61.2684,56192.0
2017-05-01 09:50:00,86.41,86.51,86.35,86.38,67600.0,61.2755,61.3464,61.233,61.2542,67600.0
2017-05-01 10:00:00,86.38,86.45,86.31,86.44,47668.0,61.2542,61.3039,61.2046,61.2968,47668.0
2017-05-01 10:10:00,86.45,86.47,86.39,86.44,32414.0,61.3039,61.3181,61.2613,61.2968,32414.0
2017-05-01 10:20:00,86.44,86.55,86.39,86.54,55809.0,61.2968,61.3748,61.2613,61.3677,55809.0
2017-05-01 10:30:00,86.53,86.69,86.41,86.68,94685.0,61.3606,61.4741,61.2755,61.467,94685.0
2017-05-01 10:40:00,86.67,86.7,86.56,86.67,48421.0,61.4599,61.4812,61.3819,61.4599,48421.0
2017-05-01 10:50:00,86.68,86.69,86.61,86.61,31157.0,61.467,61.4741,61.4173,61.4173,31157.0
2017-05-01 11:00:00,86.61,86.63,86.55,86.58,30769.0,61.4173,61.4315,61.3748,61.3961,30769.0
2017-05-01 11:10:00,86.58,86.6,86.52,86.55,61384.0,61.3961,61.4103,61.3535,61.3748,61384.0
2017-05-01 11:20:00,86.54,86.56,86.41,86.43,28108.0,61.3677,61.3819,61.2755,61.2897,28108.0
2017-05-01 11:30:00,86.41,86.47,86.38,86.4,33869.0,61.2755,61.3181,61.2542,61.2684,33869.0
2017-05-01 11:40:00,86.41,86.45,86.32,86.42,40224.0,61.2755,61.3039,61.2117,61.2826,40224.0
2017-05-01 11:50:00,86.42,86.45,86.36,86.44,40518.0,61.2826,61.3039,61.2401,61.2968,40518.0
2017-05-01 12:00:00,86.44,86.46,86.37,86.44,30804.0,61.2968,61.311,61.2472,61.2968,30804.0
2017-05-01 12:10:00,86.45,86.45,86.4,86.41,34993.0,61.3039,61.3039,61.2684,61.2755,34993.0
2017-05-01 12:20:00,86.42,86.45,86.39,86.45,44621.0,61.2826,61.3039,61.2613,61.3039,44621.0
2017-05-01 12:30:00,86.45,86.46,86.39,86.41,23059.0,61.3039,61.311,61.2613,61.2755,23059.0
2017-05-01 12:40:00,86.42,86.52,86.39,86.48,39387.0,61.2826,61.3535,61.2613,61.3252,39387.0
2017-05-01 12:50:00,86.49,86.51,86.41,86.47,50511.0,61.3322,61.3464,61.2755,61.3181,50511.0
2017-05-01 13:00:00,86.46,86.48,86.42,86.46,18868.0,61.311,61.3252,61.2826,61.311,18868.0
2017-05-01 13:10:00,86.46,86.48,86.42,86.45,29117.0,61.311,61.3252,61.2826,61.3039,29117.0
2017-05-01 13:20:00,86.45,86.49,86.43,86.47,19481.0,61.3039,61.3322,61.2897,61.3181,19481.0
2017-05-01 13:30:00,86.46,86.48,86.43,86.45,19335.0,61.311,61.3252,61.2897,61.3039,19335.0
2017-05-01 13:40:00,86.46,86.54,86.44,86.52,51901.0,61.311,61.3677,61.2968,61.3535,51901.0
2017-05-01 13:50:00,86.51,86.62,86.51,86.54,54840.0,61.3464,61.4244,61.3464,61.3677,54840.0
2017-05-01 14:00:00,86.55,86.66,86.55,86.62,45197.0,61.3748,61.4528,61.3748,61.4244,45197.0
2017-05-01 14:10:00,86.62,86.7,86.6,86.68,38927.0,61.4244,61.4812,61.4103,61.467,38927.0
2017-05-01 14:20:00,86.67,86.74,86.66,86.69,58193.0,61.4599,61.5095,61.4528,61.4741,58193.0
2017-05-01 14:30:00,86.69,86.72,86.64,86.69,47882.0,61.4741,61.4953,61.4386,61.4741,47882.0
2017-05-01 14:40:00,86.69,86.78,86.68,86.76,90026.0,61.4741,61.5379,61.467,61.5237,90026.0
2017-05-01 14:50:00,86.75,86.81,86.72,86.81,80675.0,61.5166,61.5592,61.4953,61.5592,80675.0
2017-05-01 15:00:00,86.8,86.87,86.77,86.84,58815.0,61.5521,61.6017,61.5308,61.5804,58815.0
2017-05-01 15:10:00,86.83,86.87,86.8,86.8,58338.0,61.5734,61.6017,61.5521,61.5521,58338.0
2017-05-01 15:20:00,86.8,86.82,86.71,86.79,59623.0,61.5521,61.5663,61.4883,61.545,59623.0
2017-05-01 15:30:00,86.79,86.8,86.72,86.73,91317.0,61.545,61.5521,61.4953,61.5024,91317.0
2017-05-01 15:40:00,86.73,86.81,86.67,86.68,184319.0,61.5024,61.5592,61.4599,61.467,184319.0
2017-05-01 15:50:00,86.67,86.67,86.41,86.46,517359.0,61.4599,61.4599,61.2755,61.311,517359.0
2017-05-02 09:30:00,86.73,86.86,86.5,86.56,103792.0,61.5024,61.5946,61.3393,61.3819,103792.0
2017-05-02 09:40:00,86.58,86.67,86.28,86.35,60826.0,61.3961,61.4599,61.1833,61.233,60826.0
2017-05-02 09:50:00,86.35,86.45,86.27,86.27,102064.0,61.233,61.3039,61.1762,61.1762,102064.0
2017-05-02 10:00:00,86.26,86.51,86.18,86.37,126400.0,61.1691,61.3464,61.1124,61.2472,126400.0
2017-05-02 10:10:00,86.36,86.36,86.06,86.07,108926.0,61.2401,61.2401,61.0273,61.0344,108926.0
2017-05-02 10:20:00,86.05,86.17,85.83,85.86,83576.0,61.0202,61.1053,60.8642,60.8855,83576.0
2017-05-02 10:30:00,85.87,86.05,85.83,86.01,68022.0,60.8926,61.0202,60.8642,60.9919,68022.0
2017-05-02 10:40:00,86.03,86.22,86.02,86.19,58228.0,61.0061,61.1408,60.999,61.1195,58228.0
2017-05-02 10:50:00,86.19,86.2,85.99,86.04,118498.0,61.1195,61.1266,60.9777,61.0131,118498.0
2017-05-02 11:00:00,86.03,86.05,85.82,85.82,86189.0,61.0061,61.0202,60.8571,60.8571,86189.0
2017-05-02 11:10:00,85.81,85.87,85.72,85.85,89224.0,60.85,60.8926,60.7862,60.8784,89224.0
2017-05-02 11:20:00,85.85,85.88,85.68,85.71,46208.0,60.8784,60.8997,60.7579,60.7791,46208.0
2017-05-02 11:30:00,85.71,86.01,85.69,85.95,72080.0,60.7791,60.9919,60.7649,60.9493,72080.0
2017-05-02 11:40:00,85.96,86.0,85.86,85.86,40578.0,60.9564,60.9848,60.8855,60.8855,40578.0
2017-05-02 11:50:00,85.86,85.94,85.84,85.86,47485.0,60.8855,60.9422,60.8713,60.8855,47485.0
2017-05-02 12:00:00,85.87,86.1,85.87,86.08,63232.0,60.8926,61.0557,60.8926,61.0415,63232.0
2017-05-02 12:10:00,86.09,86.11,86.03,86.08,54505.0,61.0486,61.0628,61.0061,61.0415,54505.0
2017-05-02 12:20:00,86.09,86.1,86.01,86.01,40701.0,61.0486,61.0557,60.9919,60.9919,40701.0
2017-05-02 12:30:00,86.01,86.1,85.92,85.93,121637.0,60.9919,61.0557,60.928,60.9351,121637.0
2017-05-02 12:40:00,85.93,85.97,85.88,85.97,37729.0,60.9351,60.9635,60.8997,60.9635,37729.0
2017-05-02 12:50:00,85.97,86.0,85.92,85.95,35684.0,60.9635,60.9848,60.928,60.9493,35684.0
2017-05-02 13:00:00,85.95,86.02,85.92,86.0,56447.0,60.9493,60.999,60.928,60.9848,56447.0
2017-05-02 13:10:00,86.0,86.01,85.95,85.99,52059.0,60.9848,60.9919,60.9493,60.9777,52059.0
2017-05-02 13:20:00,85.98,86.0,85.93,85.96,34090.0,60.9706,60.9848,60.9351,60.9564,34090.0
2017-05-02 13:30:00,85.97,85.99,85.93,85.97,49589.0,60.9635,60.9777,60.9351,60.9635,49589.0
2017-05-02 13:40:00,85.98,85.99,85.95,85.98,45201.0,60.9706,60.9777,60.9493,60.9706,45201.0
2017-05-02 13:50:00,85.98,86.01,85.96,85.99,55192.0,60.9706,60.9919,60.9564,60.9777,55192.0
2017-05-02 14:00:00,85.99,86.09,85.97,85.99,123192.0,60.9777,61.0486,60.9635,60.9777,123192.0
2017-05-02 14:10:00,85.99,86.0,85.84,85.86,70768.0,60.9777,60.9848,60.8713,60.8855,70768.0
2017-05-02 14:20:00,85.86,85.94,85.83,85.84,64799.0,60.8855,60.9422,60.8642,60.8713,64799.0
2017-05-02 14:30:00,85.84,85.96,85.84,85.95,72929.0,60.8713,60.9564,60.8713,60.9493,72929.0
2017-05-02 14:40:00,85.94,86.03,85.89,85.9,74486.0,60.9422,61.0061,60.9068,60.9139,74486.0
2017-05-02 14:50:00,85.89,85.94,85.84,85.89,55378.0,60.9068,60.9422,60.8713,60.9068,55378.0
2017-05-02 15:00:00,85.88,85.9,85.82,85.85,79784.0,60.8997,60.9139,60.8571,60.8784,79784.0
2017-05-02 15:10:00,85.86,85.86,85.8,85.83,54229.0,60.8855,60.8855,60.843,60.8642,54229.0
2017-05-02 15:20:00,85.83,85.87,85.82,85.83,47974.0,60.8642,60.8926,60.8571,60.8642,47974.0
2017-05-02 15:30:00,85.82,85.85,85.79,85.81,72173.0,60.8571,60.8784,60.8359,60.85,72173.0
2017-05-02 15:40:00,85.81,85.88,85.79,85.88,148806.0,60.85,60.8997,60.8359,60.8997,148806.0
2017-05-02 15:50:00,85.88,85.89,85.69,85.81,293055.0,60.8997,60.9068,60.7649,60.85,293055.0
2017-05-03 09:30:00,85.89,86.1,85.85,85.86,109762.0,60.9068,61.0557,60.8784,60.8855,109762.0
2017-05-03 09:40:00,85.89,86.03,85.87,85.98,123578.0,60.9068,61.0061,60.8926,60.9706,123578.0
2017-05-03 09:50:00,85.96,86.03,85.87,85.99,68438.0,60.9564,61.0061,60.8926,60.9777,68438.0
2017-05-03 10:00:00,86.0,86.04,85.93,85.95,58483.0,60.9848,61.0131,60.9351,60.9493,58483.0
2017-05-03 10:10:00,85.95,86.02,85.89,86.0,64930.0,60.9493,60.999,60.9068,60.9848,64930.0
2017-05-03 10:20:00,86.0,86.01,85.92,85.98,32991.0,60.9848,60.9919,60.928,60.9706,32991.0
2017-05-03 10:30:00,85.97,85.99,85.89,85.94,30864.0,60.9635,60.9777,60.9068,60.9422,30864.0
2017-05-03 10:40:00,85.94,85.99,85.89,85.89,29693.0,60.9422,60.9777,60.9068,60.9068,29693.0
2017-05-03 10:50:00,85.88,85.89,85.79,85.83,38964.0,60.8997,60.9068,60.8359,60.8642,38964.0
2017-05-03 11:00:00,85.83,85.85,85.76,85.8,72367.0,60.8642,60.8784,60.8146,60.843,72367.0
2017-05-03 11:10:00,85.79,85.91,85.78,85.91,41286.0,60.8359,60.921,60.8288,60.921,41286.0
2017-05-03 11:20:00,85.92,86.0,85.92,85.96,35289.0,60.928,60.9848,60.928,60.9564,35289.0
2017-05-03 11:30:00,85.97,86.0,85.93,85.98,61246.0,60.9635,60.9848,60.9351,60.9706,61246.0
2017-05-03 11:40:00,85.98,86.07,85.97,86.01,108392.0,60.9706,61.0344,60.9635,60.9919,108392.0
2017-05-03 11:50:00,86.01,86.07,85.99,86.0,75468.0,60.9919,61.0344,60.9777,60.9848,75468.0
2017-05-03 12:00:00,86.0,86.02,85.98,85.99,58048.0,60.9848,60.999,60.9706,60.9777,58048.0
2017-05-03 12:10:00,85.99,86.04,85.97,86.0,63339.0,60.9777,61.0131,60.9635,60.9848,63339.0
2017-05-03 12:20:00,86.0,86.01,85.93,85.97,16041.0,60.9848,60.9919,60.9351,60.9635,16041.0
2017-05-03 12:30:00,85.97,86.0,85.93,85.99,19030.0,60.9635,60.9848,60.9351,60.9777,19030.0
2017-05-03 12:40:00,85.99,85.99,85.93,85.99,20922.0,60.9777,60.9777,60.9351,60.9777,20922.0
2017-05-03 12:50:00,85.98,86.02,85.95,86.02,31698.0,60.9706,60.999,60.9493,60.999,31698.0
2017-05-03 13:00:00,86.02,86.08,85.99,86.04,314380.0,60.999,61.0415,60.9777,61.0131,314380.0
2017-05-03 13:10:00,86.06,86.07,86.02,86.04,22435.0,61.0273,61.0344,60.999,61.0131,22435.0
2017-05-03 13:20:00,86.04,86.05,85.98,86.02,53286.0,61.0131,61.0202,60.9706,60.999,53286.0
2017-05-03 13:30:00,86.03,86.03,85.8,85.82,66403.0,61.0061,61.0061,60.843,60.8571,66403.0
2017-05-03 13:40:00,85.82,85.83,85.7,85.7,41786.0,60.8571,60.8642,60.772,60.772,41786.0
2017-05-03 13:50:00,85.71,85.76,85.7,85.72,52539.0,60.7791,60.8146,60.772,60.7862,52539.0
2017-05-03 14:00:00,85.71,85.84,85.68,85.79,60948.0,60.7791,60.8713,60.7579,60.8359,60948.0
2017-05-03 14:10:00,85.79,85.81,85.57,85.61,71310.0,60.8359,60.85,60.6799,60.7082,71310.0
2017-05-03 14:20:00,85.63,85.69,85.52,85.56,62161.0,60.7224,60.7649,60.6444,60.6728,62161.0
2017-05-03 14:30:00,85.55,85.66,85.53,85.64,43460.0,60.6657,60.7437,60.6515,60.7295,43460.0
2017-05-03 14:40:00,85.63,85.72,85.63,85.68,45367.0,60.7224,60.7862,60.7224,60.7579,45367.0
2017-05-03 14:50:00,85.67,85.71,85.65,85.66,47000.0,60.7508,60.7791,60.7366,60.7437,47000.0
2017-05-03 15:00:00,85.67,85.76,85.66,85.7,55511.0,60.7508,60.8146,60.7437,60.772,55511.0
2017-05-03 15:10:00,85.7,85.7,85.65,85.67,59627.0,60.772,60.772,60.7366,60.7508,59627.0
2017-05-03 15:20:00,85.68,85.77,85.67,85.74,101458.0,60.7579,60.8217,60.7508,60.8004,101458.0
2017-05-03 15:30:00,85.74,85.85,85.74,85.83,83457.0,60.8004,60.8784,60.8004,60.8642,83457.0
2017-05-03 15:40:00,85.84,85.91,85.83,85.9,97835.0,60.8713,60.921,60.8642,60.9139,97835.0
2017-05-03 15:50:00,85.91,85.95,85.72,85.79,265040.0,60.921,60.9493,60.7862,60.8359,265040.0
2017-05-04 09:30:00,85.85,86.09,85.81,85.97,78046.0,60.8784,61.0486,60.85,60.9635,78046.0
2017-05-04 09:40:00,86.0,86.0,85.86,85.96,68734.0,60.9848,60.9848,60.8855,60.9564,68734.0
2017-05-04 09:50:00,85.94,85.99,85.89,85.97,51401.0,60.9422,60.9777,60.9068,60.9635,51401.0
2017-05-04 10:00:00,85.97,86.18,85.91,86.18,130191.0,60.9635,61.1124,60.921,61.1124,130191.0
2017-05-04 10:10:00,86.18,86.18,86.02,86.06,110499.0,61.1124,61.1124,60.999,61.0273,110499.0
2017-05-04 10:20:00,86.06,86.07,85.96,85.99,147497.0,61.0273,61.0344,60.9564,60.9777,147497.0
2017-05-04 10:30:00,86.0,86.22,85.99,86.21,223632.0,60.9848,61.1408,60.9777,61.1337,223632.0
2017-05-04 10:40:00,86.21,86.24,86.12,86.14,171598.0,61.1337,61.155,61.0699,61.0841,171598.0
2017-05-04 10:50:00,86.15,86.27,86.04,86.07,132611.0,61.0911,61.1762,61.0131,61.0344,132611.0
2017-05-04 11:00:00,86.07,86.1,86.0,86.01,97289.0,61.0344,61.0557,60.9848,60.9919,97289.0
2017-05-04 11:10:00,86.02,86.05,85.78,85.93,88708.0,60.999,61.0202,60.8288,60.9351,88708.0
2017-05-04 11:20:00,85.95,86.0,85.86,85.97,53257.0,60.9493,60.9848,60.8855,60.9635,53257.0
2017-05-04 11:30:00,85.98,86.03,85.96,85.99,63976.0,60.9706,61.0061,60.9564,60.9777,63976.0
2017-05-04 11:40:00,86.0,86.02,85.92,85.99,51612.0,60.9848,60.999,60.928,60.9777,51612.0
2017-05-04 11:50:00,85.99,86.01,85.83,85.91,44828.0,60.9777,60.9919,60.8642,60.921,44828.0
2017-05-04 12:00:00,85.92,85.99,85.88,85.95,32463.0,60.928,60.9777,60.8997,60.9493,32463.0
2017-05-04 12:10:00,85.95,85.97,85.87,85.9,28469.0,60.9493,60.9635,60.8926,60.9139,28469.0
2017-05-04 12:20:00,85.9,85.94,85.89,85.9,41734.0,60.9139,60.9422,60.9068,60.9139,41734.0
2017-05-04 12:30:00,85.9,85.9,85.81,85.88,29393.0,60.9139,60.9139,60.85,60.8997,29393.0
2017-05-04 12:40:00,85.88,85.98,85.87,85.98,97469.0,60.8997,60.9706,60.8926,60.9706,97469.0
2017-05-04 12:50:00,85.98,86.01,85.93,86.01,89841.0,60.9706,60.9919,60.9351,60.9919,89841.0
2017-05-04 13:00:00,86.01,86.04,85.9,85.92,63738.0,60.9919,61.0131,60.9139,60.928,63738.0
2017-05-04 13:10:00,85.93,85.99,85.89,85.9,44585.0,60.9351,60.9777,60.9068,60.9139,44585.0
2017-05-04 13:20:00,85.92,85.98,85.91,85.97,25444.0,60.928,60.9706,60.921,60.9635,25444.0
2017-05-04 13:30:00,85.98,85.98,85.91,85.97,28081.0,60.9706,60.9706,60.921,60.9635,28081.0
2017-05-04 13:40:00,85.97,86.02,85.93,86.02,28468.0,60.9635,60.999,60.9351,60.999,28468.0
2017-05-04 13:50:00,86.01,86.01,85.9,85.94,52126.0,60.9919,60.9919,60.9139,60.9422,52126.0
2017-05-04 14:00:00,85.95,86.01,85.95,86.0,33738.0,60.9493,60.9919,60.9493,60.9848,33738.0
2017-05-04 14:10:00,86.0,86.0,85.91,85.93,55560.0,60.9848,60.9848,60.921,60.9351,55560.0
2017-05-04 14:20:00,85.92,85.95,85.84,85.88,57693.0,60.928,60.9493,60.8713,60.8997,57693.0
2017-05-04 14:30:00,85.88,85.91,85.82,85.84,30228.0,60.8997,60.921,60.8571,60.8713,30228.0
2017-05-04 14:40:00,85.85,85.87,85.8,85.86,46500.0,60.8784,60.8926,60.843,60.8855,46500.0
2017-05-04 14:50:00,85.86,85.87,85.72,85.79,52901.0,60.8855,60.8926,60.7862,60.8359,52901.0
2017-05-04 15:00:00,85.78,85.85,85.77,85.83,45404.0,60.8288,60.8784,60.8217,60.8642,45404.0
2017-05-04 15:10:00,85.83,85.85,85.76,85.84,47242.0,60.8642,60.8784,60.8146,60.8713,47242.0
2017-05-04 15:20:00,85.84,85.86,85.81,85.82,62773.0,60.8713,60.8855,60.85,60.8571,62773.0
2017-05-04 15:30:00,85.82,85.95,85.81,85.95,82052.0,60.8571,60.9493,60.85,60.9493,82052.0
2017-05-04 15:40:00,85.95,85.99,85.9,85.98,141944.0,60.9493,60.9777,60.9139,60.9706,141944.0
2017-05-04 15:50:00,85.98,86.14,85.98,86.05,341996.0,60.9706,61.0841,60.9706,61.0202,341996.0
2017-05-05 09:30:00,86.18,86.29,85.8,85.94,74919.0,61.1124,61.1904,60.843,60.9422,74919.0
2017-05-05 09:40:00,85.97,86.05,85.87,86.01,49954.0,60.9635,61.0202,60.8926,60.9919,49954.0
2017-05-05 09:50:00,86.01,86.01,85.55,85.59,70243.0,60.9919,60.9919,60.6657,60.694,70243.0
2017-05-05 10:00:00,85.61,85.74,85.58,85.71,63650.0,60.7082,60.8004,60.6869,60.7791,63650.0
2017-05-05 10:10:00,85.72,85.74,85.55,85.59,57059.0,60.7862,60.8004,60.6657,60.694,57059.0
2017-05-05 10:20:00,85.59,85.61,85.48,85.59,62790.0,60.694,60.7082,60.616,60.694,62790.0
2017-05-05 10:30:00,85.59,85.6,85.36,85.41,76861.0,60.694,60.7011,60.5309,60.5664,76861.0
2017-05-05 10:40:00,85.41,85.49,85.31,85.31,69403.0,60.5664,60.6231,60.4955,60.4955,69403.0
2017-05-05 10:50:00,85.32,85.4,85.29,85.34,66030.0,60.5026,60.5593,60.4813,60.5168,66030.0
2017-05-05 11:00:00,85.35,85.41,85.31,85.35,114608.0,60.5238,60.5664,60.4955,60.5238,114608.0
2017-05-05 11:10:00,85.36,85.44,85.33,85.43,52861.0,60.5309,60.5877,60.5097,60.5806,52861.0
2017-05-05 11:20:00,85.44,85.51,85.42,85.49,40072.0,60.5877,60.6373,60.5735,60.6231,40072.0
2017-05-05 11:30:00,85.48,85.53,85.38,85.41,57681.0,60.616,60.6515,60.5451,60.5664,57681.0
2017-05-05 11:40:00,85.4,85.44,85.37,85.4,69769.0,60.5593,60.5877,60.538,60.5593,69769.0
2017-05-05 11:50:00,85.41,85.44,85.37,85.4,35961.0,60.5664,60.5877,60.538,60.5593,35961.0
2017-05-05 12:00:00,85.41,85.42,85.37,85.37,37354.0,60.5664,60.5735,60.538,60.538,37354.0
2017-05-05 12:10:00,85.37,85.44,85.35,85.37,44358.0,60.538,60.5877,60.5238,60.538,44358.0
2017-05-05 12:20:00,85.38,85.42,85.35,85.37,32420.0,60.5451,60.5735,60.5238,60.538,32420.0
2017-05-05 12:30:00,85.37,85.41,85.27,85.37,58481.0,60.538,60.5664,60.4671,60.538,58481.0
2017-05-05 12:40:00,85.38,85.41,85.37,85.41,41415.0,60.5451,60.5664,60.538,60.5664,41415.0
2017-05-05 12:50:00,85.41,85.41,85.35,85.36,36818.0,60.5664,60.5664,60.5238,60.5309,36818.0
2017-05-05 13:00:00,85.36,85.38,85.34,85.37,36544.0,60.5309,60.5451,60.5168,60.538,36544.0
2017-05-05 13:10:00,85.37,85.4,85.31,85.39,49298.0,60.538,60.5593,60.4955,60.5522,49298.0
2017-05-05 13:20:00,85.39,85.41,85.37,85.38,33603.0,60.5522,60.5664,60.538,60.5451,33603.0
2017-05-05 13:30:00,85.38,85.41,85.37,85.38,28465.0,60.5451,60.5664,60.538,60.5451,28465.0
2017-05-05 13:40:00,85.39,85.42,85.38,85.4,37831.0,60.5522,60.5735,60.5451,60.5593,37831.0
2017-05-05 13:50:00,85.39,85.41,85.38,85.41,29630.0,60.5522,60.5664,60.5451,60.5664,29630.0
2017-05-05 14:00:00,85.41,85.43,85.37,85.41,76820.0,60.5664,60.5806,60.538,60.5664,76820.0
2017-05-05 14:10:00,85.41,85.52,85.38,85.5,72522.0,60.5664,60.6444,60.5451,60.6302,72522.0
2017-05-05 14:20:00,85.49,85.51,85.47,85.47,45555.0,60.6231,60.6373,60.6089,60.6089,45555.0
2017-05-05 14:30:00,85.47,85.51,85.47,85.49,125362.0,60.6089,60.6373,60.6089,60.6231,125362.0
2017-05-05 14:40:00,85.48,85.56,85.47,85.55,63441.0,60.616,60.6728,60.6089,60.6657,63441.0
2017-05-05 14:50:00,85.54,85.68,85.53,85.67,36588.0,60.6586,60.7579,60.6515,60.7508,36588.0
2017-05-05 15:00:00,85.67,85.73,85.61,85.7,126578.0,60.7508,60.7933,60.7082,60.772,126578.0
2017-05-05 15:10:00,85.7,85.84,85.69,85.84,112443.0,60.772,60.8713,60.7649,60.8713,112443.0
2017-05-05 15:20:00,85.84,85.91,85.83,85.86,81619.0,60.8713,60.921,60.8642,60.8855,81619.0
2017-05-05 15:30:00,85.87,85.89,85.84,85.86,83160.0,60.8926,60.9068,60.8713,60.8855,83160.0
2017-05-05 15:40:00,85.85,85.85,85.76,85.79,154760.0,60.8784,60.8784,60.8146,60.8359,154760.0
2017-05-05 15:50:00,85.79,85.91,85.74,85.89,513549.0,60.8359,60.921,60.8004,60.9068,513549.0
2017-05-08 09:30:00,85.64,85.99,85.63,85.7,102860.0,60.7295,60.9777,60.7224,60.772,102860.0
2017-05-08 09:40:00,85.76,85.76,85.36,85.4,51700.0,60.8146,60.8146,60.5309,60.5593,51700.0
2017-05-08 09:50:00,85.41,85.61,85.4,85.59,118874.0,60.5664,60.7082,60.5593,60.694,118874.0
2017-05-08 10:00:00,85.59,85.62,85.53,85.57,84930.0,60.694,60.7153,60.6515,60.6799,84930.0
2017-05-08 10:10:00,85.56,85.61,85.53,85.57,53275.0,60.6728,60.7082,60.6515,60.6799,53275.0
2017-05-08 10:20:00,85.56,85.59,85.53,85.54,25789.0,60.6728,60.694,60.6515,60.6586,25789.0
2017-05-08 10:30:00,85.54,85.55,85.46,85.47,34617.0,60.6586,60.6657,60.6018,60.6089,34617.0
2017-05-08 10:40:00,85.48,85.51,85.4,85.44,41866.0,60.616,60.6373,60.5593,60.5877,41866.0
2017-05-08 10:50:00,85.44,85.51,85.43,85.49,69981.0,60.5877,60.6373,60.5806,60.6231,69981.0
2017-05-08 11:00:00,85.5,85.61,85.47,85.56,40617.0,60.6302,60.7082,60.6089,60.6728,40617.0
2017-05-08 11:10:00,85.56,85.58,85.48,85.5,46413.0,60.6728,60.6869,60.616,60.6302,46413.0
2017-05-08 11:20:00,85.49,85.51,85.47,85.5,89874.0,60.6231,60.6373,60.6089,60.6302,89874.0
2017-05-08 11:30:00,85.5,85.75,85.5,85.72,50325.0,60.6302,60.8075,60.6302,60.7862,50325.0
2017-05-08 11:40:00,85.72,85.75,85.69,85.73,17479.0,60.7862,60.8075,60.7649,60.7933,17479.0
2017-05-08 11:50:00,85.74,85.74,85.67,85.73,18043.0,60.8004,60.8004,60.7508,60.7933,18043.0
2017-05-08 12:00:00,85.73,85.73,85.67,85.68,18865.0,60.7933,60.7933,60.7508,60.7579,18865.0
2017-05-08 12:10:00,85.67,85.69,85.63,85.64,11776.0,60.7508,60.7649,60.7224,60.7295,11776.0
2017-05-08 12:20:00,85.63,85.65,85.59,85.63,31332.0,60.7224,60.7366,60.694,60.7224,31332.0
2017-05-08 12:30:00,85.63,85.68,85.6,85.65,34884.0,60.7224,60.7579,60.7011,60.7366,34884.0
2017-05-08 12:40:00,85.65,85.65,85.62,85.65,29387.0,60.7366,60.7366,60.7153,60.7366,29387.0
2017-05-08 12:50:00,85.65,85.66,85.62,85.64,56246.0,60.7366,60.7437,60.7153,60.7295,56246.0
2017-05-08 13:00:00,85.64,85.65,85.61,85.63,46704.0,60.7295,60.7366,60.7082,60.7224,46704.0
2017-05-08 13:10:00,85.64,85.68,85.61,85.67,58739.0,60.7295,60.7579,60.7082,60.7508,58739.0
2017-05-08 13:20:00,85.66,85.67,85.64,85.65,47727.0,60.7437,60.7508,60.7295,60.7366,47727.0
2017-05-08 13:30:00,85.65,85.73,85.63,85.72,30470.0,60.7366,60.7933,60.7224,60.7862,30470.0
2017-05-08 13:40:00,85.71,85.72,85.67,85.7,8890.0,60.7791,60.7862,60.7508,60.772,8890.0
2017-05-08 13:50:00,85.7,85.72,85.69,85.72,8925.0,60.772,60.7862,60.7649,60.7862,8925.0
2017-05-08 14:00:00,85.71,85.74,85.69,85.7,10004.0,60.7791,60.8004,60.7649,60.772,10004.0
2017-05-08 14:10:00,85.7,85.71,85.59,85.6,68862.0,60.772,60.7791,60.694,60.7011,68862.0
2017-05-08 14:20:00,85.6,85.65,85.59,85.63,63510.0,60.7011,60.7366,60.694,60.7224,63510.0
2017-05-08 14:30:00,85.64,85.66,85.61,85.64,43198.0,60.7295,60.7437,60.7082,60.7295,43198.0
2017-05-08 14:40:00,85.64,85.65,85.59,85.62,22600.0,60.7295,60.7366,60.694,60.7153,22600.0
2017-05-08 14:50:00,85.61,85.66,85.57,85.6,41951.0,60.7082,60.7437,60.6799,60.7011,41951.0
2017-05-08 15:00:00,85.6,85.66,85.58,85.66,53295.0,60.7011,60.7437,60.6869,60.7437,53295.0
2017-05-08 15:10:00,85.66,85.66,85.64,85.64,72817.0,60.7437,60.7437,60.7295,60.7295,72817.0
2017-05-08 15:20:00,85.65,85.69,85.64,85.66,39048.0,60.7366,60.7649,60.7295,60.7437,39048.0
2017-05-08 15:30:00,85.67,85.71,85.64,85.7,61066.0,60.7508,60.7791,60.7295,60.772,61066.0
2017-05-08 15:40:00,85.7,85.72,85.68,85.72,143510.0,60.772,60.7862,60.7579,60.7862,143510.0
2017-05-08 15:50:00,85.72,85.85,85.7,85.83,343180.0,60.7862,60.8784,60.772,60.8642,343180.0
2017-05-09 09:30:00,85.55,85.95,85.55,85.78,87835.0,60.6657,60.9493,60.6657,60.8288,87835.0
2017-05-09 09:40:00,85.77,85.99,85.77,85.97,90169.0,60.8217,60.9777,60.8217,60.9635,90169.0
2017-05-09 09:50:00,85.96,86.11,85.82,86.1,83166.0,60.9564,61.0628,60.8571,61.0557,83166.0
2017-05-09 10:00:00,86.13,86.13,85.95,85.98,38355.0,61.077,61.077,60.9493,60.9706,38355.0
2017-05-09 10:10:00,85.99,86.15,85.97,86.1,148050.0,60.9777,61.0911,60.9635,61.0557,148050.0
2017-05-09 10:20:00,86.11,86.42,86.08,86.41,88961.0,61.0628,61.2826,61.0415,61.2755,88961.0
2017-05-09 10:30:00,86.4,86.41,86.18,86.18,94192.0,61.2684,61.2755,61.1124,61.1124,94192.0
2017-05-09 10:40:00,86.19,86.2,86.08,86.11,43991.0,61.1195,61.1266,61.0415,61.0628,43991.0
2017-05-09 10:50:00,86.1,86.13,86.08,86.11,38328.0,61.0557,61.077,61.0415,61.0628,38328.0
2017-05-09 11:00:00,86.1,86.11,86.06,86.07,48171.0,61.0557,61.0628,61.0273,61.0344,48171.0
2017-05-09 11:10:00,86.08,86.11,86.05,86.09,245376.0,61.0415,61.0628,61.0202,61.0486,245376.0
2017-05-09 11:20:00,86.08,86.16,86.07,86.12,39799.0,61.0415,61.0982,61.0344,61.0699,39799.0
2017-05-09 11:30:00,86.13,86.29,86.12,86.26,37215.0,61.077,61.1904,61.0699,61.1691,37215.0
2017-05-09 11:40:00,86.26,86.26,86.2,86.22,41378.0,61.1691,61.1691,61.1266,61.1408,41378.0
2017-05-09 11:50:00,86.22,86.28,86.22,86.25,33227.0,61.1408,61.1833,61.1408,61.1621,33227.0
2017-05-09 12:00:00,86.25,86.25,86.16,86.17,22309.0,61.1621,61.1621,61.0982,61.1053,22309.0
2017-05-09 12:10:00,86.16,86.16,86.09,86.13,17878.0,61.0982,61.0982,61.0486,61.077,17878.0
2017-05-09 12:20:00,86.12,86.12,86.05,86.09,45802.0,61.0699,61.0699,61.0202,61.0486,45802.0
2017-05-09 12:30:00,86.09,86.12,86.06,86.09,27191.0,61.0486,61.0699,61.0273,61.0486,27191.0
2017-05-09 12:40:00,86.09,86.13,86.09,86.1,68745.0,61.0486,61.077,61.0486,61.0557,68745.0
2017-05-09 12:50:00,86.11,86.12,86.08,86.08,20055.0,61.0628,61.0699,61.0415,61.0415,20055.0
2017-05-09 13:00:00,86.09,86.11,86.08,86.1,15874.0,61.0486,61.0628,61.0415,61.0557,15874.0
2017-05-09 13:10:00,86.1,86.12,86.08,86.11,10460.0,61.0557,61.0699,61.0415,61.0628,10460.0
2017-05-09 13:20:00,86.11,86.11,86.01,86.04,34339.0,61.0628,61.0628,60.9919,61.0131,34339.0
2017-05-09 13:30:00,86.04,86.08,86.01,86.08,22721.0,61.0131,61.0415,60.9919,61.0415,22721.0
2017-05-09 13:40:00,86.09,86.11,86.06,86.07,15407.0,61.0486,61.0628,61.0273,61.0344,15407.0
2017-05-09 13:50:00,86.08,86.09,86.04,86.06,36819.0,61.0415,61.0486,61.0131,61.0273,36819.0
2017-05-09 14:00:00,86.07,86.07,86.03,86.07,46142.0,61.0344,61.0344,61.0061,61.0344,46142.0
2017-05-09 14:10:00,86.07,86.07,86.04,86.07,30002.0,61.0344,61.0344,61.0131,61.0344,30002.0
2017-05-09 14:20:00,86.06,86.08,86.05,86.08,21612.0,61.0273,61.0415,61.0202,61.0415,21612.0
2017-05-09 14:30:00,86.07,86.11,86.07,86.07,119733.0,61.0344,61.0628,61.0344,61.0344,119733.0
2017-05-09 14:40:00,86.07,86.11,86.07,86.08,19414.0,61.0344,61.0628,61.0344,61.0415,19414.0
2017-05-09 14:50:00,86.08,86.1,86.07,86.08,31710.0,61.0415,61.0557,61.0344,61.0415,31710.0
2017-05-09 15:00:00,86.07,86.09,86.06,86.08,39512.0,61.0344,61.0486,61.0273,61.0415,39512.0
2017-05-09 15:10:00,86.08,86.09,86.04,86.06,46565.0,61.0415,61.0486,61.0131,61.0273,46565.0
2017-05-09 15:20:00,86.06,86.1,86.05,86.06,42960.0,61.0273,61.0557,61.0202,61.0273,42960.0
2017-05-09 15:30:00,86.06,86.07,85.86,85.92,101205.0,61.0273,61.0344,60.8855,60.928,101205.0
2017-05-09 15:40:00,85.92,85.96,85.87,85.9,166015.0,60.928,60.9564,60.8926,60.9139,166015.0
2017-05-09 15:50:00,85.9,85.99,85.88,85.97,173334.0,60.9139,60.9777,60.8997,60.9635,173334.0
2017-05-10 09:30:00,85.77,85.85,85.66,85.81,54134.0,60.8217,60.8784,60.7437,60.85,54134.0
2017-05-10 09:40:00,85.82,85.88,85.67,85.69,47671.0,60.8571,60.8997,60.7508,60.7649,47671.0
2017-05-10 09:50:00,85.69,85.84,85.68,85.72,53393.0,60.7649,60.8713,60.7579,60.7862,53393.0
2017-05-10 10:00:00,85.69,85.84,85.68,85.79,51585.0,60.7649,60.8713,60.7579,60.8359,51585.0
2017-05-10 10:10:00,85.81,85.82,85.71,85.72,30230.0,60.85,60.8571,60.7791,60.7862,30230.0
2017-05-10 10:20:00,85.71,85.74,85.6,85.6,37984.0,60.7791,60.8004,60.7011,60.7011,37984.0
2017-05-10 10:30:00,85.62,85.76,85.58,85.72,35723.0,60.7153,60.8146,60.6869,60.7862,35723.0
2017-05-10 10:40:00,85.7,85.78,85.68,85.71,30397.0,60.772,60.8288,60.7579,60.7791,30397.0
2017-05-10 10:50:00,85.7,85.73,85.65,85.65,27590.0,60.772,60.7933,60.7366,60.7366,27590.0
2017-05-10 11:00:00,85.65,85.71,85.63,85.7,20611.0,60.7366,60.7791,60.7224,60.772,20611.0
2017-05-10 11:10:00,85.71,85.75,85.67,85.71,22559.0,60.7791,60.8075,60.7508,60.7791,22559.0
2017-05-10 11:20:00,85.73,85.74,85.61,85.61,18467.0,60.7933,60.8004,60.7082,60.7082,18467.0
2017-05-10 11:30:00,85.62,85.67,85.59,85.64,22479.0,60.7153,60.7508,60.694,60.7295,22479.0
2017-05-10 11:40:00,85.65,85.69,85.62,85.68,22045.0,60.7366,60.7649,60.7153,60.7579,22045.0
2017-05-10 11:50:00,85.67,85.68,85.62,85.63,15709.0,60.7508,60.7579,60.7153,60.7224,15709.0
2017-05-10 12:00:00,85.63,85.68,85.58,85.61,46621.0,60.7224,60.7579,60.6869,60.7082,46621.0
2017-05-10 12:10:00,85.61,85.62,85.54,85.55,26481.0,60.7082,60.7153,60.6586,60.6657,26481.0
2017-05-10 12:20:00,85.55,85.58,85.52,85.56,17309.0,60.6657,60.6869,60.6444,60.6728,17309.0
2017-05-10 12:30:00,85.56,85.62,85.56,85.62,20732.0,60.6728,60.7153,60.6728,60.7153,20732.0
2017-05-10 12:40:00,85.62,85.66,85.59,85.64,22450.0,60.7153,60.7437,60.694,60.7295,22450.0
2017-05-10 12:50:00,85.64,85.66,85.57,85.63,47604.0,60.7295,60.7437,60.6799,60.7224,47604.0
2017-05-10 13:00:00,85.63,85.64,85.57,85.57,17671.0,60.7224,60.7295,60.6799,60.6799,17671.0
2017-05-10 13:10:00,85.57,85.59,85.51,85.59,51426.0,60.6799,60.694,60.6373,60.694,51426.0
2017-05-10 13:20:00,85.59,85.68,85.59,85.66,32428.0,60.694,60.7579,60.694,60.7437,32428.0
2017-05-10 13:30:00,85.66,85.67,85.54,85.55,21885.0,60.7437,60.7508,60.6586,60.6657,21885.0
2017-05-10 13:40:00,85.54,85.59,85.54,85.57,15836.0,60.6586,60.694,60.6586,60.6799,15836.0
2017-05-10 13:50:00,85.57,85.6,85.54,85.58,26835.0,60.6799,60.7011,60.6586,60.6869,26835.0
2017-05-10 14:00:00,85.58,85.6,85.52,85.58,27207.0,60.6869,60.7011,60.6444,60.6869,27207.0
2017-05-10 14:10:00,85.59,85.64,85.58,85.63,35496.0,60.694,60.7295,60.6869,60.7224,35496.0
2017-05-10 14:20:00,85.62,85.66,85.61,85.63,12915.0,60.7153,60.7437,60.7082,60.7224,12915.0
2017-05-10 14:30:00,85.62,85.65,85.62,85.64,20925.0,60.7153,60.7366,60.7153,60.7295,20925.0
2017-05-10 14:40:00,85.64,85.67,85.63,85.66,18662.0,60.7295,60.7508,60.7224,60.7437,18662.0
2017-05-10 14:50:00,85.66,85.71,85.64,85.69,28038.0,60.7437,60.7791,60.7295,60.7649,28038.0
2017-05-10 15:00:00,85.69,85.76,85.69,85.74,30765.0,60.7649,60.8146,60.7649,60.8004,30765.0
2017-05-10 15:10:00,85.73,85.74,85.63,85.64,34424.0,60.7933,60.8004,60.7224,60.7295,34424.0
2017-05-10 15:20:00,85.63,85.67,85.55,85.58,72754.0,60.7224,60.7508,60.6657,60.6869,72754.0
2017-05-10 15:30:00,85.59,85.64,85.56,85.59,101697.0,60.694,60.7295,60.6728,60.694,101697.0
2017-05-10 15:40:00,85.59,85.62,85.54,85.58,65884.0,60.694,60.7153,60.6586,60.6869,65884.0
2017-05-10 15:50:00,85.58,85.62,85.54,85.62,134130.0,60.6869,60.7153,60.6586,60.7153,134130.0
2017-05-11 09:30:00,85.29,85.78,85.25,85.7,96434.0,60.4813,60.8288,60.4529,60.772,96434.0
2017-05-11 09:40:00,85.72,85.78,85.3,85.38,78870.0,60.7862,60.8288,60.4884,60.5451,78870.0
2017-05-11 09:50:00,85.38,85.38,85.24,85.34,54306.0,60.5451,60.5451,60.4458,60.5168,54306.0
2017-05-11 10:00:00,85.37,85.43,85.3,85.33,107251.0,60.538,60.5806,60.4884,60.5097,107251.0
2017-05-11 10:10:00,85.34,85.52,85.34,85.49,122268.0,60.5168,60.6444,60.5168,60.6231,122268.0
2017-05-11 10:20:00,85.49,85.52,85.36,85.52,85449.0,60.6231,60.6444,60.5309,60.6444,85449.0
2017-05-11 10:30:00,85.52,85.58,85.49,85.52,50715.0,60.6444,60.6869,60.6231,60.6444,50715.0
2017-05-11 10:40:00,85.51,85.52,85.38,85.4,55905.0,60.6373,60.6444,60.5451,60.5593,55905.0
2017-05-11 10:50:00,85.4,85.4,85.28,85.36,46628.0,60.5593,60.5593,60.4742,60.5309,46628.0
2017-05-11 11:00:00,85.37,85.37,85.29,85.3,50687.0,60.538,60.538,60.4813,60.4884,50687.0
2017-05-11 11:10:00,85.31,85.39,85.3,85.35,61350.0,60.4955,60.5522,60.4884,60.5238,61350.0
2017-05-11 11:20:00,85.36,85.41,85.31,85.31,50127.0,60.5309,60.5664,60.4955,60.4955,50127.0
2017-05-11 11:30:00,85.32,85.4,85.31,85.35,59736.0,60.5026,60.5593,60.4955,60.5238,59736.0
2017-05-11 11:40:00,85.37,85.41,85.33,85.34,25451.0,60.538,60.5664,60.5097,60.5168,25451.0
2017-05-11 11:50:00,85.35,85.38,85.29,85.31,36627.0,60.5238,60.5451,60.4813,60.4955,36627.0
2017-05-11 12:00:00,85.31,85.37,85.3,85.32,30904.0,60.4955,60.538,60.4884,60.5026,30904.0
2017-05-11 12:10:00,85.33,85.36,85.3,85.33,54749.0,60.5097,60.5309,60.4884,60.5097,54749.0
2017-05-11 12:20:00,85.32,85.35,85.25,85.26,53364.0,60.5026,60.5238,60.4529,60.46,53364.0
2017-05-11 12:30:00,85.26,85.26,85.15,85.17,49791.0,60.46,60.46,60.382,60.3962,49791.0
2017-05-11 12:40:00,85.17,85.18,85.09,85.13,29251.0,60.3962,60.4033,60.3395,60.3678,29251.0
2017-05-11 12:50:00,85.14,85.2,85.1,85.19,25162.0,60.3749,60.4175,60.3466,60.4104,25162.0
2017-05-11 13:00:00,85.19,85.35,85.19,85.33,135986.0,60.4104,60.5238,60.4104,60.5097,135986.0
2017-05-11 13:10:00,85.33,85.36,85.31,85.35,81986.0,60.5097,60.5309,60.4955,60.5238,81986.0
2017-05-11 13:20:00,85.35,85.36,85.32,85.34,95483.0,60.5238,60.5309,60.5026,60.5168,95483.0
2017-05-11 13:30:00,85.35,85.47,85.32,85.45,174649.0,60.5238,60.6089,60.5026,60.5948,174649.0
2017-05-11 13:40:00,85.45,85.5,85.41,85.47,78201.0,60.5948,60.6302,60.5664,60.6089,78201.0
2017-05-11 13:50:00,85.47,85.49,85.42,85.45,36379.0,60.6089,60.6231,60.5735,60.5948,36379.0
2017-05-11 14:00:00,85.46,85.49,85.39,85.46,125121.0,60.6018,60.6231,60.5522,60.6018,125121.0
2017-05-11 14:10:00,85.46,85.49,85.41,85.46,61344.0,60.6018,60.6231,60.5664,60.6018,61344.0
2017-05-11 14:20:00,85.47,85.49,85.39,85.42,199157.0,60.6089,60.6231,60.5522,60.5735,199157.0
2017-05-11 14:30:00,85.42,85.43,85.39,85.41,160218.0,60.5735,60.5806,60.5522,60.5664,160218.0
2017-05-11 14:40:00,85.41,85.5,85.39,85.49,100275.0,60.5664,60.6302,60.5522,60.6231,100275.0
2017-05-11 14:50:00,85.49,85.53,85.42,85.44,108591.0,60.6231,60.6515,60.5735,60.5877,108591.0
2017-05-11 15:00:00,85.44,85.52,85.43,85.45,36210.0,60.5877,60.6444,60.5806,60.5948,36210.0
2017-05-11 15:10:00,85.45,85.48,85.4,85.42,43341.0,60.5948,60.616,60.5593,60.5735,43341.0
2017-05-11 15:20:00,85.42,85.43,85.39,85.4,143402.0,60.5735,60.5806,60.5522,60.5593,143402.0
2017-05-11 15:30:00,85.4,85.43,85.4,85.4,118258.0,60.5593,60.5806,60.5593,60.5593,118258.0
2017-05-11 15:40:00,85.41,85.43,85.4,85.42,97314.0,60.5664,60.5806,60.5593,60.5735,97314.0
2017-05-11 15:50:00,85.43,85.51,85.42,85.5,181085.0,60.5806,60.6373,60.5735,60.6302,181085.0
2017-05-12 09:30:00,85.41,85.61,85.08,85.09,117173.0,60.5664,60.7082,60.3324,60.3395,117173.0
2017-05-12 09:40:00,85.11,85.18,85.03,85.1,72754.0,60.3537,60.4033,60.2969,60.3466,72754.0
2017-05-12 09:50:00,85.09,85.16,85.01,85.05,57660.0,60.3395,60.3891,60.2827,60.3111,57660.0
2017-05-12 10:00:00,85.05,85.12,84.93,85.06,52774.0,60.3111,60.3607,60.226,60.3182,52774.0
2017-05-12 10:10:00,85.06,85.13,84.98,85.01,40619.0,60.3182,60.3678,60.2615,60.2827,40619.0
2017-05-12 10:20:00,85.01,85.11,84.99,85.01,29199.0,60.2827,60.3537,60.2686,60.2827,29199.0
2017-05-12 10:30:00,85.01,85.06,84.92,85.06,32902.0,60.2827,60.3182,60.2189,60.3182,32902.0
2017-05-12 10:40:00,85.06,85.14,85.03,85.14,23441.0,60.3182,60.3749,60.2969,60.3749,23441.0
2017-05-12 10:50:00,85.15,85.16,85.06,85.13,24587.0,60.382,60.3891,60.3182,60.3678,24587.0
2017-05-12 11:00:00,85.13,85.15,85.07,85.08,41294.0,60.3678,60.382,60.3253,60.3324,41294.0
2017-05-12 11:10:00,85.08,85.08,85.02,85.03,34742.0,60.3324,60.3324,60.2898,60.2969,34742.0
2017-05-12 11:20:00,85.04,85.12,85.01,85.02,56379.0,60.304,60.3607,60.2827,60.2898,56379.0
2017-05-12 11:30:00,85.01,85.02,84.96,85.02,49302.0,60.2827,60.2898,60.2473,60.2898,49302.0
2017-05-12 11:40:00,85.02,85.11,85.0,85.09,38795.0,60.2898,60.3537,60.2757,60.3395,38795.0
2017-05-12 11:50:00,85.09,85.16,85.09,85.13,35853.0,60.3395,60.3891,60.3395,60.3678,35853.0
2017-05-12 12:00:00,85.13,85.14,84.99,85.0,37863.0,60.3678,60.3749,60.2686,60.2757,37863.0
2017-05-12 12:10:00,85.0,85.01,84.94,84.97,22837.0,60.2757,60.2827,60.2331,60.2544,22837.0
2017-05-12 12:20:00,84.98,85.01,84.95,84.98,20666.0,60.2615,60.2827,60.2402,60.2615,20666.0
2017-05-12 12:30:00,84.97,85.0,84.96,84.98,24705.0,60.2544,60.2757,60.2473,60.2615,24705.0
2017-05-12 12:40:00,84.97,85.01,84.97,84.99,19320.0,60.2544,60.2827,60.2544,60.2686,19320.0
2017-05-12 12:50:00,85.0,85.03,84.98,85.0,59036.0,60.2757,60.2969,60.2615,60.2757,59036.0
2017-05-12 13:00:00,85.0,85.01,84.97,84.98,31246.0,60.2757,60.2827,60.2544,60.2615,31246.0
2017-05-12 13:10:00,84.98,85.0,84.9,84.9,73445.0,60.2615,60.2757,60.2047,60.2047,73445.0
2017-05-12 13:20:00,84.91,84.95,84.86,84.95,42205.0,60.2118,60.2402,60.1764,60.2402,42205.0
2017-05-12 13:30:00,84.96,85.09,84.96,85.03,57289.0,60.2473,60.3395,60.2473,60.2969,57289.0
2017-05-12 13:40:00,85.03,85.05,84.99,85.05,28864.0,60.2969,60.3111,60.2686,60.3111,28864.0
2017-05-12 13:50:00,85.05,85.07,85.03,85.05,20850.0,60.3111,60.3253,60.2969,60.3111,20850.0
2017-05-12 14:00:00,85.06,85.09,85.06,85.08,44326.0,60.3182,60.3395,60.3182,60.3324,44326.0
2017-05-12 14:10:00,85.08,85.08,85.05,85.06,40550.0,60.3324,60.3324,60.3111,60.3182,40550.0
2017-05-12 14:20:00,85.06,85.1,85.06,85.1,41827.0,60.3182,60.3466,60.3182,60.3466,41827.0
2017-05-12 14:30:00,85.09,85.11,85.02,85.04,36401.0,60.3395,60.3537,60.2898,60.304,36401.0
2017-05-12 14:40:00,85.05,85.11,85.04,85.06,36967.0,60.3111,60.3537,60.304,60.3182,36967.0
2017-05-12 14:50:00,85.06,85.12,85.06,85.12,21248.0,60.3182,60.3607,60.3182,60.3607,21248.0
2017-05-12 15:00:00,85.11,85.16,85.09,85.14,35743.0,60.3537,60.3891,60.3395,60.3749,35743.0
2017-05-12 15:10:00,85.15,85.23,85.13,85.17,61612.0,60.382,60.4388,60.3678,60.3962,61612.0
2017-05-12 15:20:00,85.17,85.22,85.1,85.1,54906.0,60.3962,60.4317,60.3466,60.3466,54906.0
2017-05-12 15:30:00,85.11,85.16,85.1,85.13,41651.0,60.3537,60.3891,60.3466,60.3678,41651.0
2017-05-12 15:40:00,85.12,85.16,85.09,85.11,92691.0,60.3607,60.3891,60.3395,60.3537,92691.0
2017-05-12 15:50:00,85.13,85.3,85.1,85.24,468413.0,60.3678,60.4884,60.3466,60.4458,468413.0
2017-05-15 09:30:00,85.21,85.6,84.96,84.96,81088.0,60.4246,60.7011,60.2473,60.2473,81088.0
2017-05-15 09:40:00,85.0,85.04,84.89,85.01,108824.0,60.2757,60.304,60.1976,60.2827,108824.0
2017-05-15 09:50:00,84.99,85.16,84.95,85.07,43124.0,60.2686,60.3891,60.2402,60.3253,43124.0
2017-05-15 10:00:00,85.08,85.22,85.03,85.22,25723.0,60.3324,60.4317,60.2969,60.4317,25723.0
2017-05-15 10:10:00,85.23,85.26,85.1,85.11,79548.0,60.4388,60.46,60.3466,60.3537,79548.0
2017-05-15 10:20:00,85.11,85.16,85.1,85.14,37618.0,60.3537,60.3891,60.3466,60.3749,37618.0
2017-05-15 10:30:00,85.14,85.16,85.05,85.11,77855.0,60.3749,60.3891,60.3111,60.3537,77855.0
2017-05-15 10:40:00,85.13,85.15,85.03,85.04,40507.0,60.3678,60.382,60.2969,60.304,40507.0
2017-05-15 10:50:00,85.04,85.11,85.04,85.06,43650.0,60.304,60.3537,60.304,60.3182,43650.0
2017-05-15 11:00:00,85.07,85.11,85.06,85.09,32736.0,60.3253,60.3537,60.3182,60.3395,32736.0
2017-05-15 11:10:00,85.09,85.09,84.98,85.01,61239.0,60.3395,60.3395,60.2615,60.2827,61239.0
2017-05-15 11:20:00,85.01,85.02,84.93,85.0,42572.0,60.2827,60.2898,60.226,60.2757,42572.0
2017-05-15 11:30:00,85.0,85.04,84.98,85.0,23549.0,60.2757,60.304,60.2615,60.2757,23549.0
2017-05-15 11:40:00,85.0,85.03,84.98,85.01,19158.0,60.2757,60.2969,60.2615,60.2827,19158.0
2017-05-15 11:50:00,85.01,85.06,84.92,85.02,36840.0,60.2827,60.3182,60.2189,60.2898,36840.0
2017-05-15 12:00:00,85.04,85.08,84.99,85.07,20040.0,60.304,60.3324,60.2686,60.3253,20040.0
2017-05-15 12:10:00,85.06,85.06,85.01,85.03,30360.0,60.3182,60.3182,60.2827,60.2969,30360.0
2017-05-15 12:20:00,85.04,85.05,84.96,85.0,31374.0,60.304,60.3111,60.2473,60.2757,31374.0
2017-05-15 12:30:00,85.01,85.01,84.92,84.93,35155.0,60.2827,60.2827,60.2189,60.226,35155.0
2017-05-15 12:40:00,84.93,84.98,84.89,84.9,62678.0,60.226,60.2615,60.1976,60.2047,62678.0
2017-05-15 12:50:00,84.91,84.92,84.85,84.86,28195.0,60.2118,60.2189,60.1693,60.1764,28195.0
2017-05-15 13:00:00,84.87,84.87,84.81,84.84,28503.0,60.1835,60.1835,60.1409,60.1622,28503.0
2017-05-15 13:10:00,84.83,84.84,84.74,84.75,49101.0,60.1551,60.1622,60.0913,60.0984,49101.0
2017-05-15 13:20:00,84.75,84.77,84.69,84.7,43335.0,60.0984,60.1126,60.0558,60.0629,43335.0
2017-05-15 13:30:00,84.7,84.73,84.69,84.72,30566.0,60.0629,60.0842,60.0558,60.0771,30566.0
2017-05-15 13:40:00,84.72,84.76,84.69,84.7,127052.0,60.0771,60.1055,60.0558,60.0629,127052.0
2017-05-15 13:50:00,84.7,84.71,84.64,84.67,138766.0,60.0629,60.07,60.0204,60.0416,138766.0
2017-05-15 14:00:00,84.67,84.67,84.61,84.66,66248.0,60.0416,60.0416,59.9991,60.0345,66248.0
2017-05-15 14:10:00,84.65,84.66,84.6,84.61,45981.0,60.0275,60.0345,59.992,59.9991,45981.0
2017-05-15 14:20:00,84.62,84.65,84.51,84.52,67077.0,60.0062,60.0275,59.9282,59.9353,67077.0
2017-05-15 14:30:00,84.52,84.54,84.5,84.53,151844.0,59.9353,59.9495,59.9211,59.9424,151844.0
2017-05-15 14:40:00,84.55,84.67,84.54,84.59,28471.0,59.9565,60.0416,59.9495,59.9849,28471.0
2017-05-15 14:50:00,84.59,84.68,84.59,84.63,23992.0,59.9849,60.0487,59.9849,60.0133,23992.0
2017-05-15 15:00:00,84.64,84.74,84.62,84.72,42534.0,60.0204,60.0913,60.0062,60.0771,42534.0
2017-05-15 15:10:00,84.71,84.76,84.7,84.71,37391.0,60.07,60.1055,60.0629,60.07,37391.0
2017-05-15 15:20:00,84.72,84.79,84.71,84.76,58668.0,60.0771,60.1267,60.07,60.1055,58668.0
2017-05-15 15:30:00,84.76,84.82,84.74,84.79,58377.0,60.1055,60.148,60.0913,60.1267,58377.0
2017-05-15 15:40:00,84.79,84.92,84.77,84.89,106853.0,60.1267,60.2189,60.1126,60.1976,106853.0
2017-05-15 15:50:00,84.89,84.99,84.89,84.95,331752.0,60.1976,60.2686,60.1976,60.2402,331752.0
2017-05-16 09:30:00,84.98,84.99,84.68,84.69,100053.0,60.5289,60.536,60.3152,60.3223,100053.0
2017-05-16 09:40:00,84.67,84.77,84.63,84.64,49919.0,60.3081,60.3793,60.2796,60.2867,49919.0
2017-05-16 09:50:00,84.65,84.65,84.46,84.49,51723.0,60.2938,60.2938,60.1585,60.1799,51723.0
2017-05-16 10:00:00,84.47,84.55,84.36,84.39,49989.0,60.1656,60.2226,60.0873,60.1086,49989.0
2017-05-16 10:10:00,84.39,84.41,84.27,84.33,51657.0,60.1086,60.1229,60.0232,60.0659,51657.0
2017-05-16 10:20:00,84.35,84.72,84.34,84.71,95060.0,60.0801,60.3437,60.073,60.3366,95060.0
2017-05-16 10:30:00,84.7,84.77,84.63,84.7,58971.0,60.3294,60.3793,60.2796,60.3294,58971.0
2017-05-16 10:40:00,84.68,84.69,84.57,84.65,44417.0,60.3152,60.3223,60.2368,60.2938,44417.0
2017-05-16 10:50:00,84.65,84.68,84.62,84.62,24925.0,60.2938,60.3152,60.2725,60.2725,24925.0
2017-05-16 11:00:00,84.63,84.65,84.51,84.52,24163.0,60.2796,60.2938,60.1941,60.2012,24163.0
2017-05-16 11:10:00,84.51,84.59,84.49,84.54,31787.0,60.1941,60.2511,60.1799,60.2155,31787.0
2017-05-16 11:20:00,84.54,84.57,84.5,84.51,26822.0,60.2155,60.2368,60.187,60.1941,26822.0
2017-05-16 11:30:00,84.51,84.54,84.45,84.54,59639.0,60.1941,60.2155,60.1514,60.2155,59639.0
2017-05-16 11:40:00,84.56,84.56,84.48,84.53,51219.0,60.2297,60.2297,60.1727,60.2083,51219.0
2017-05-16 11:50:00,84.53,84.6,84.51,84.51,26030.0,60.2083,60.2582,60.1941,60.1941,26030.0
2017-05-16 12:00:00,84.52,84.54,84.49,84.51,18176.0,60.2012,60.2155,60.1799,60.1941,18176.0
2017-05-16 12:10:00,84.5,84.56,84.5,84.52,30263.0,60.187,60.2297,60.187,60.2012,30263.0
2017-05-16 12:20:00,84.52,84.53,84.5,84.52,12423.0,60.2012,60.2083,60.187,60.2012,12423.0
2017-05-16 12:30:00,84.51,84.54,84.46,84.47,50838.0,60.1941,60.2155,60.1585,60.1656,50838.0
2017-05-16 12:40:00,84.46,84.53,84.45,84.5,45366.0,60.1585,60.2083,60.1514,60.187,45366.0
2017-05-16 12:50:00,84.51,84.53,84.49,84.5,15767.0,60.1941,60.2083,60.1799,60.187,15767.0
2017-05-16 13:00:00,84.5,84.5,84.39,84.46,48493.0,60.187,60.187,60.1086,60.1585,48493.0
2017-05-16 13:10:00,84.46,84.52,84.45,84.49,44585.0,60.1585,60.2012,60.1514,60.1799,44585.0
2017-05-16 13:20:00,84.49,84.5,84.45,84.45,14117.0,60.1799,60.187,60.1514,60.1514,14117.0
2017-05-16 13:30:00,84.45,84.55,84.45,84.52,29218.0,60.1514,60.2226,60.1514,60.2012,29218.0
2017-05-16 13:40:00,84.51,84.54,84.5,84.54,29132.0,60.1941,60.2155,60.187,60.2155,29132.0
2017-05-16 13:50:00,84.55,84.6,84.5,84.51,27730.0,60.2226,60.2582,60.187,60.1941,27730.0
2017-05-16 14:00:00,84.5,84.53,84.49,84.52,48087.0,60.187,60.2083,60.1799,60.2012,48087.0
2017-05-16 14:10:00,84.53,84.59,84.52,84.57,33479.0,60.2083,60.2511,60.2012,60.2368,33479.0
2017-05-16 14:20:00,84.56,84.57,84.47,84.48,40768.0,60.2297,60.2368,60.1656,60.1727,40768.0
2017-05-16 14:30:00,84.48,84.53,84.48,84.52,132156.0,60.1727,60.2083,60.1727,60.2012,132156.0
2017-05-16 14:40:00,84.51,84.55,84.49,84.5,52194.0,60.1941,60.2226,60.1799,60.187,52194.0
2017-05-16 14:50:00,84.51,84.55,84.49,84.5,81199.0,60.1941,60.2226,60.1799,60.187,81199.0
2017-05-16 15:00:00,84.51,84.53,84.47,84.47,36120.0,60.1941,60.2083,60.1656,60.1656,36120.0
2017-05-16 15:10:00,84.48,84.48,84.4,84.4,49000.0,60.1727,60.1727,60.1158,60.1158,49000.0
2017-05-16 15:20:00,84.41,84.47,84.4,84.47,65655.0,60.1229,60.1656,60.1158,60.1656,65655.0
2017-05-16 15:30:00,84.48,84.5,84.36,84.36,48307.0,60.1727,60.187,60.0873,60.0873,48307.0
2017-05-16 15:40:00,84.37,84.42,84.32,84.32,80686.0,60.0944,60.13,60.0588,60.0588,80686.0
2017-05-16 15:50:00,84.33,84.53,84.3,84.51,243078.0,60.0659,60.2083,60.0445,60.1941,243078.0
2017-05-17 09:30:00,83.14,83.43,82.89,83.07,530506.0,59.2183,59.4248,59.0402,59.1684,530506.0
2017-05-17 09:40:00,83.07,83.11,82.81,82.83,273436.0,59.1684,59.1969,58.9832,58.9975,273436.0
2017-05-17 09:50:00,82.85,82.89,82.18,82.24,263449.0,59.0117,59.0402,58.5345,58.5772,263449.0
2017-05-17 10:00:00,82.22,82.54,82.18,82.52,125729.0,58.563,58.7909,58.5345,58.7767,125729.0
2017-05-17 10:10:00,82.52,82.61,82.38,82.61,91255.0,58.7767,58.8408,58.677,58.8408,91255.0
2017-05-17 10:20:00,82.61,82.73,82.51,82.71,199565.0,58.8408,58.9263,58.7696,58.912,199565.0
2017-05-17 10:30:00,82.71,82.79,82.6,82.64,111153.0,58.912,58.969,58.8337,58.8622,111153.0
2017-05-17 10:40:00,82.63,82.74,82.52,82.53,103677.0,58.855,58.9334,58.7767,58.7838,103677.0
2017-05-17 10:50:00,82.54,82.57,82.4,82.48,203209.0,58.7909,58.8123,58.6912,58.7482,203209.0
2017-05-17 11:00:00,82.47,82.5,82.13,82.2,112383.0,58.7411,58.7624,58.4989,58.5488,112383.0
2017-05-17 11:10:00,82.19,82.2,82.03,82.05,69444.0,58.5416,58.5488,58.4277,58.4419,69444.0
2017-05-17 11:20:00,82.05,82.11,81.82,82.0,163816.0,58.4419,58.4846,58.2781,58.4063,163816.0
2017-05-17 11:30:00,82.02,82.06,81.74,81.74,102438.0,58.4205,58.449,58.2211,58.2211,102438.0
2017-05-17 11:40:00,81.74,81.93,81.73,81.85,156389.0,58.2211,58.3564,58.214,58.2995,156389.0
2017-05-17 11:50:00,81.85,81.9,81.69,81.76,109399.0,58.2995,58.3351,58.1855,58.2354,109399.0
2017-05-17 12:00:00,81.76,81.82,81.66,81.7,85362.0,58.2354,58.2781,58.1641,58.1926,85362.0
2017-05-17 12:10:00,81.71,81.8,81.7,81.79,73889.0,58.1997,58.2638,58.1926,58.2567,73889.0
2017-05-17 12:20:00,81.8,81.94,81.78,81.79,80935.0,58.2638,58.3636,58.2496,58.2567,80935.0
2017-05-17 12:30:00,81.79,81.82,81.67,81.76,65817.0,58.2567,58.2781,58.1712,58.2354,65817.0
2017-05-17 12:40:00,81.76,81.81,81.67,81.67,81843.0,58.2354,58.271,58.1712,58.1712,81843.0
2017-05-17 12:50:00,81.67,81.7,81.64,81.65,88666.0,58.1712,58.1926,58.1499,58.157,88666.0
2017-05-17 13:00:00,81.65,81.74,81.63,81.66,214093.0,58.157,58.2211,58.1428,58.1641,214093.0
2017-05-17 13:10:00,81.66,81.74,81.6,81.62,128826.0,58.1641,58.2211,58.1214,58.1356,128826.0
2017-05-17 13:20:00,81.63,81.64,81.54,81.56,49031.0,58.1428,58.1499,58.0787,58.0929,49031.0
2017-05-17 13:30:00,81.55,81.56,81.38,81.39,46755.0,58.0858,58.0929,57.9647,57.9718,46755.0
2017-05-17 13:40:00,81.4,81.5,81.35,81.5,110903.0,57.9789,58.0502,57.9433,58.0502,110903.0
2017-05-17 13:50:00,81.51,81.52,81.35,81.36,58663.0,58.0573,58.0644,57.9433,57.9504,58663.0
2017-05-17 14:00:00,81.36,81.41,81.33,81.36,90393.0,57.9504,57.9861,57.9291,57.9504,90393.0
2017-05-17 14:10:00,81.36,81.36,81.16,81.19,105470.0,57.9504,57.9504,57.808,57.8294,105470.0
2017-05-17 14:20:00,81.2,81.25,81.11,81.11,126876.0,57.8365,57.8721,57.7724,57.7724,126876.0
2017-05-17 14:30:00,81.12,81.24,81.12,81.15,93593.0,57.7795,57.865,57.7795,57.8009,93593.0
2017-05-17 14:40:00,81.15,81.25,81.13,81.15,162529.0,57.8009,57.8721,57.7866,57.8009,162529.0
2017-05-17 14:50:00,81.14,81.33,81.12,81.32,115176.0,57.7937,57.9291,57.7795,57.922,115176.0
2017-05-17 15:00:00,81.33,81.34,81.25,81.28,92286.0,57.9291,57.9362,57.8721,57.8935,92286.0
2017-05-17 15:10:00,81.27,81.43,81.21,81.39,87518.0,57.8863,58.0003,57.8436,57.9718,87518.0
2017-05-17 15:20:00,81.39,81.5,81.39,81.47,135169.0,57.9718,58.0502,57.9718,58.0288,135169.0
2017-05-17 15:30:00,81.46,81.73,81.45,81.71,235549.0,58.0217,58.214,58.0145,58.1997,235549.0
2017-05-17 15:40:00,81.71,81.9,81.67,81.82,406666.0,58.1997,58.3351,58.1712,58.2781,406666.0
2017-05-17 15:50:00,81.82,81.91,81.7,81.72,697227.0,58.2781,58.3422,58.1926,58.2069,697227.0
2017-05-18 09:30:00,81.96,82.23,81.5,81.5,218329.0,58.3778,58.5701,58.0502,58.0502,218329.0
2017-05-18 09:40:00,81.51,81.72,81.41,81.72,141349.0,58.0573,58.2069,57.9861,58.2069,141349.0
2017-05-18 09:50:00,81.73,82.01,81.67,81.77,188406.0,58.214,58.4134,58.1712,58.2425,188406.0
2017-05-18 10:00:00,81.8,81.97,81.69,81.92,153882.0,58.2638,58.3849,58.1855,58.3493,153882.0
2017-05-18 10:10:00,81.91,82.23,81.9,82.22,140754.0,58.3422,58.5701,58.3351,58.563,140754.0
2017-05-18 10:20:00,82.23,82.33,82.08,82.31,62862.0,58.5701,58.6413,58.4633,58.6271,62862.0
2017-05-18 10:30:00,82.3,82.39,82.2,82.2,60485.0,58.62,58.6841,58.5488,58.5488,60485.0
2017-05-18 10:40:00,82.2,82.23,82.11,82.18,61951.0,58.5488,58.5701,58.4846,58.5345,61951.0
2017-05-18 10:50:00,82.18,82.2,82.01,82.03,107277.0,58.5345,58.5488,58.4134,58.4277,107277.0
2017-05-18 11:00:00,82.03,82.11,81.74,81.8,100058.0,58.4277,58.4846,58.2211,58.2638,100058.0
2017-05-18 11:10:00,81.8,81.93,81.73,81.87,79529.0,58.2638,58.3564,58.214,58.3137,79529.0
2017-05-18 11:20:00,81.86,81.97,81.83,81.89,155972.0,58.3066,58.3849,58.2852,58.3279,155972.0
2017-05-18 11:30:00,81.87,82.0,81.79,81.86,85957.0,58.3137,58.4063,58.2567,58.3066,85957.0
2017-05-18 11:40:00,81.87,81.92,81.81,81.87,69636.0,58.3137,58.3493,58.271,58.3137,69636.0
2017-05-18 11:50:00,81.86,81.9,81.71,81.73,51963.0,58.3066,58.3351,58.1997,58.214,51963.0
2017-05-18 12:00:00,81.72,81.72,81.53,81.59,67571.0,58.2069,58.2069,58.0715,58.1143,67571.0
2017-05-18 12:10:00,81.6,81.75,81.5,81.5,129524.0,58.1214,58.2282,58.0502,58.0502,129524.0
2017-05-18 12:20:00,81.52,81.67,81.49,81.63,50000.0,58.0644,58.1712,58.043,58.1428,50000.0
2017-05-18 12:30:00,81.63,81.71,81.6,81.6,79873.0,58.1428,58.1997,58.1214,58.1214,79873.0
2017-05-18 12:40:00,81.6,81.61,81.5,81.5,42209.0,58.1214,58.1285,58.0502,58.0502,42209.0
2017-05-18 12:50:00,81.51,81.54,81.4,81.46,38453.0,58.0573,58.0787,57.9789,58.0217,38453.0
2017-05-18 13:00:00,81.46,81.51,81.38,81.4,41227.0,58.0217,58.0573,57.9647,57.9789,41227.0
2017-05-18 13:10:00,81.4,81.55,81.39,81.5,38284.0,57.9789,58.0858,57.9718,58.0502,38284.0
2017-05-18 13:20:00,81.5,81.56,81.48,81.54,36065.0,58.0502,58.0929,58.0359,58.0787,36065.0
2017-05-18 13:30:00,81.54,81.56,81.43,81.43,41556.0,58.0787,58.0929,58.0003,58.0003,41556.0
2017-05-18 13:40:00,81.45,81.55,81.44,81.51,45468.0,58.0145,58.0858,58.0074,58.0573,45468.0
2017-05-18 13:50:00,81.51,81.58,81.49,81.5,97902.0,58.0573,58.1071,58.043,58.0502,97902.0
2017-05-18 14:00:00,81.51,81.77,81.51,81.75,106174.0,58.0573,58.2425,58.0573,58.2282,106174.0
2017-05-18 14:10:00,81.75,81.76,81.64,81.65,34884.0,58.2282,58.2354,58.1499,58.157,34884.0
2017-05-18 14:20:00,81.65,81.75,81.63,81.72,32783.0,58.157,58.2282,58.1428,58.2069,32783.0
2017-05-18 14:30:00,81.72,81.8,81.72,81.78,52631.0,58.2069,58.2638,58.2069,58.2496,52631.0
2017-05-18 14:40:00,81.78,81.79,81.68,81.74,42205.0,58.2496,58.2567,58.1784,58.2211,42205.0
2017-05-18 14:50:00,81.74,81.75,81.57,81.59,51709.0,58.2211,58.2282,58.1,58.1143,51709.0
2017-05-18 15:00:00,81.59,81.62,81.54,81.61,35145.0,58.1143,58.1356,58.0787,58.1285,35145.0
2017-05-18 15:10:00,81.6,81.66,81.58,81.62,44951.0,58.1214,58.1641,58.1071,58.1356,44951.0
2017-05-18 15:20:00,81.63,81.64,81.54,81.55,70689.0,58.1428,58.1499,58.0787,58.0858,70689.0
2017-05-18 15:30:00,81.56,81.57,81.45,81.54,119812.0,58.0929,58.1,58.0145,58.0787,119812.0
2017-05-18 15:40:00,81.54,81.61,81.51,81.61,138187.0,58.0787,58.1285,58.0573,58.1285,138187.0
2017-05-18 15:50:00,81.61,81.66,81.41,81.43,424163.0,58.1285,58.1641,57.9861,58.0003,424163.0
2017-05-19 09:30:00,81.46,81.68,80.82,81.09,461055.0,58.0217,58.1784,57.5658,57.7581,461055.0
2017-05-19 09:40:00,81.1,81.4,81.08,81.28,87948.0,57.7653,57.9789,57.751,57.8935,87948.0
2017-05-19 09:50:00,81.27,81.6,81.27,81.47,63871.0,57.8863,58.1214,57.8863,58.0288,63871.0
2017-05-19 10:00:00,81.47,81.47,81.29,81.4,85340.0,58.0288,58.0288,57.9006,57.9789,85340.0
2017-05-19 10:10:00,81.4,81.43,81.22,81.3,64472.0,57.9789,58.0003,57.8507,57.9077,64472.0
2017-05-19 10:20:00,81.31,81.34,81.21,81.31,54590.0,57.9148,57.9362,57.8436,57.9148,54590.0
2017-05-19 10:30:00,81.31,81.32,81.08,81.09,259180.0,57.9148,57.922,57.751,57.7581,259180.0
2017-05-19 10:40:00,81.08,81.23,80.94,81.23,97517.0,57.751,57.8578,57.6513,57.8578,97517.0
2017-05-19 10:50:00,81.23,81.34,81.17,81.27,49848.0,57.8578,57.9362,57.8151,57.8863,49848.0
2017-05-19 11:00:00,81.27,81.28,81.19,81.2,40451.0,57.8863,57.8935,57.8294,57.8365,40451.0
2017-05-19 11:10:00,81.21,81.24,81.17,81.18,47258.0,57.8436,57.865,57.8151,57.8222,47258.0
2017-05-19 11:20:00,81.18,81.19,81.03,81.09,80908.0,57.8222,57.8294,57.7154,57.7581,80908.0
2017-05-19 11:30:00,81.08,81.25,81.08,81.21,48248.0,57.751,57.8721,57.751,57.8436,48248.0
2017-05-19 11:40:00,81.2,81.24,81.16,81.17,47795.0,57.8365,57.865,57.808,57.8151,47795.0
2017-05-19 11:50:00,81.18,81.22,81.16,81.22,40727.0,57.8222,57.8507,57.808,57.8507,40727.0
2017-05-19 12:00:00,81.23,81.26,81.2,81.22,50891.0,57.8578,57.8792,57.8365,57.8507,50891.0
2017-05-19 12:10:00,81.22,81.27,81.17,81.2,65937.0,57.8507,57.8863,57.8151,57.8365,65937.0
2017-05-19 12:20:00,81.2,81.21,81.17,81.2,42567.0,57.8365,57.8436,57.8151,57.8365,42567.0
2017-05-19 12:30:00,81.21,81.21,81.16,81.18,50485.0,57.8436,57.8436,57.808,57.8222,50485.0
2017-05-19 12:40:00,81.18,81.18,81.12,81.17,42368.0,57.8222,57.8222,57.7795,57.8151,42368.0
2017-05-19 12:50:00,81.18,81.19,81.16,81.17,57853.0,57.8222,57.8294,57.808,57.8151,57853.0
2017-05-19 13:00:00,81.17,81.21,81.16,81.19,70724.0,57.8151,57.8436,57.808,57.8294,70724.0
2017-05-19 13:10:00,81.19,81.21,81.16,81.16,58789.0,57.8294,57.8436,57.808,57.808,58789.0
2017-05-19 13:20:00,81.16,81.19,81.12,81.12,27656.0,57.808,57.8294,57.7795,57.7795,27656.0
2017-05-19 13:30:00,81.13,81.14,81.08,81.12,63898.0,57.7866,57.7937,57.751,57.7795,63898.0
2017-05-19 13:40:00,81.11,81.19,81.11,81.19,32240.0,57.7724,57.8294,57.7724,57.8294,32240.0
2017-05-19 13:50:00,81.19,81.19,81.09,81.1,73714.0,57.8294,57.8294,57.7581,57.7653,73714.0
2017-05-19 14:00:00,81.1,81.18,81.09,81.1,60404.0,57.7653,57.8222,57.7581,57.7653,60404.0
2017-05-19 14:10:00,81.1,81.13,81.07,81.12,43175.0,57.7653,57.7866,57.7439,57.7795,43175.0
2017-05-19 14:20:00,81.13,81.16,81.12,81.15,61980.0,57.7866,57.808,57.7795,57.8009,61980.0
2017-05-19 14:30:00,81.14,81.18,81.12,81.12,72180.0,57.7937,57.8222,57.7795,57.7795,72180.0
2017-05-19 14:40:00,81.14,81.15,81.06,81.06,63540.0,57.7937,57.8009,57.7368,57.7368,63540.0
2017-05-19 14:50:00,81.07,81.1,81.02,81.03,65223.0,57.7439,57.7653,57.7083,57.7154,65223.0
2017-05-19 15:00:00,81.03,81.03,80.93,80.94,98971.0,57.7154,57.7154,57.6442,57.6513,98971.0
2017-05-19 15:10:00,80.94,81.0,80.91,80.97,112033.0,57.6513,57.694,57.6299,57.6727,112033.0
2017-05-19 15:20:00,80.97,80.97,80.87,80.89,84620.0,57.6727,57.6727,57.6014,57.6157,84620.0
2017-05-19 15:30:00,80.88,80.89,80.73,80.74,225592.0,57.6086,57.6157,57.5017,57.5088,225592.0
2017-05-19 15:40:00,80.74,80.78,80.64,80.64,312377.0,57.5088,57.5373,57.4376,57.4376,312377.0
2017-05-19 15:50:00,80.64,80.74,80.57,80.6,757941.0,57.4376,57.5088,57.3878,57.4091,757941.0
2017-05-22 09:30:00,80.59,80.99,80.21,80.34,180253.0,57.402,57.6869,57.1313,57.2239,180253.0
2017-05-22 09:40:00,80.34,80.9,80.33,80.9,191557.0,57.2239,57.6228,57.2168,57.6228,191557.0
2017-05-22 09:50:00,80.89,81.13,80.87,81.04,148624.0,57.6157,57.7866,57.6014,57.7225,148624.0
2017-05-22 10:00:00,81.05,81.14,80.98,81.04,145352.0,57.7296,57.7937,57.6798,57.7225,145352.0
2017-05-22 10:10:00,81.03,81.11,80.95,81.03,117765.0,57.7154,57.7724,57.6584,57.7154,117765.0
2017-05-22 10:20:00,81.04,81.04,80.96,81.0,99514.0,57.7225,57.7225,57.6655,57.694,99514.0
2017-05-22 10:30:00,81.01,81.01,80.89,80.92,94709.0,57.7011,57.7011,57.6157,57.637,94709.0
2017-05-22 10:40:00,80.91,81.0,80.9,80.97,127803.0,57.6299,57.694,57.6228,57.6727,127803.0
2017-05-22 10:50:00,80.97,81.01,80.89,80.98,99006.0,57.6727,57.7011,57.6157,57.6798,99006.0
2017-05-22 11:00:00,80.97,81.01,80.97,81.01,92308.0,57.6727,57.7011,57.6727,57.7011,92308.0
2017-05-22 11:10:00,81.0,81.01,80.98,81.01,79037.0,57.694,57.7011,57.6798,57.7011,79037.0
2017-05-22 11:20:00,81.01,81.1,80.99,81.09,63791.0,57.7011,57.7653,57.6869,57.7581,63791.0
2017-05-22 11:30:00,81.09,81.1,81.03,81.06,58893.0,57.7581,57.7653,57.7154,57.7368,58893.0
2017-05-22 11:40:00,81.06,81.07,81.03,81.04,64999.0,57.7368,57.7439,57.7154,57.7225,64999.0
2017-05-22 11:50:00,81.04,81.06,81.03,81.05,56071.0,57.7225,57.7368,57.7154,57.7296,56071.0
2017-05-22 12:00:00,81.06,81.17,81.05,81.16,74874.0,57.7368,57.8151,57.7296,57.808,74874.0
2017-05-22 12:10:00,81.17,81.24,81.08,81.1,172751.0,57.8151,57.865,57.751,57.7653,172751.0
2017-05-22 12:20:00,81.11,81.15,81.08,81.13,108763.0,57.7724,57.8009,57.751,57.7866,108763.0
2017-05-22 12:30:00,81.12,81.28,81.1,81.27,63061.0,57.7795,57.8935,57.7653,57.8863,63061.0
2017-05-22 12:40:00,81.28,81.31,81.19,81.3,106770.0,57.8935,57.9148,57.8294,57.9077,106770.0
2017-05-22 12:50:00,81.29,81.34,81.29,81.31,49353.0,57.9006,57.9362,57.9006,57.9148,49353.0
2017-05-22 13:00:00,81.31,81.35,81.26,81.3,101713.0,57.9148,57.9433,57.8792,57.9077,101713.0
2017-05-22 13:10:00,81.3,81.32,81.22,81.24,100394.0,57.9077,57.922,57.8507,57.865,100394.0
2017-05-22 13:20:00,81.25,81.25,81.23,81.23,51127.0,57.8721,57.8721,57.8578,57.8578,51127.0
2017-05-22 13:30:00,81.24,81.24,81.18,81.2,80720.0,57.865,57.865,57.8222,57.8365,80720.0
2017-05-22 13:40:00,81.2,81.23,81.19,81.23,63233.0,57.8365,57.8578,57.8294,57.8578,63233.0
2017-05-22 13:50:00,81.23,81.35,81.21,81.29,88879.0,57.8578,57.9433,57.8436,57.9006,88879.0
2017-05-22 14:00:00,81.29,81.33,81.24,81.32,76554.0,57.9006,57.9291,57.865,57.922,76554.0
2017-05-22 14:10:00,81.31,81.32,81.27,81.3,71942.0,57.9148,57.922,57.8863,57.9077,71942.0
2017-05-22 14:20:00,81.29,81.33,81.28,81.3,160764.0,57.9006,57.9291,57.8935,57.9077,160764.0
2017-05-22 14:30:00,81.29,81.31,81.26,81.27,96109.0,57.9006,57.9148,57.8792,57.8863,96109.0
2017-05-22 14:40:00,81.27,81.31,81.22,81.31,82608.0,57.8863,57.9148,57.8507,57.9148,82608.0
2017-05-22 14:50:00,81.3,81.32,81.28,81.29,87189.0,57.9077,57.922,57.8935,57.9006,87189.0
2017-05-22 15:00:00,81.29,81.31,81.25,81.27,52405.0,57.9006,57.9148,57.8721,57.8863,52405.0
2017-05-22 15:10:00,81.28,81.32,81.27,81.31,60766.0,57.8935,57.922,57.8863,57.9148,60766.0
2017-05-22 15:20:00,81.32,81.32,81.14,81.28,205353.0,57.922,57.922,57.7937,57.8935,205353.0
2017-05-22 15:30:00,81.28,81.32,81.27,81.3,110821.0,57.8935,57.922,57.8863,57.9077,110821.0
2017-05-22 15:40:00,81.3,81.33,81.24,81.29,250218.0,57.9077,57.9291,57.865,57.9006,250218.0
2017-05-22 15:50:00,81.29,81.44,81.28,81.33,877236.0,57.9006,58.0074,57.8935,57.9291,877236.0
2017-05-23 09:30:00,81.57,81.69,81.33,81.54,80707.0,58.1,58.1855,57.9291,58.0787,80707.0
2017-05-23 09:40:00,81.55,81.56,81.33,81.42,51805.0,58.0858,58.0929,57.9291,57.9932,51805.0
2017-05-23 09:50:00,81.43,81.57,81.35,81.49,62400.0,58.0003,58.1,57.9433,58.043,62400.0
2017-05-23 10:00:00,81.48,81.51,81.4,81.45,54396.0,58.0359,58.0573,57.9789,58.0145,54396.0
2017-05-23 10:10:00,81.46,81.56,81.38,81.38,83559.0,58.0217,58.0929,57.9647,57.9647,83559.0
2017-05-23 10:20:00,81.38,81.64,81.37,81.63,97892.0,57.9647,58.1499,57.9576,58.1428,97892.0
2017-05-23 10:30:00,81.62,81.69,81.55,81.55,53183.0,58.1356,58.1855,58.0858,58.0858,53183.0
2017-05-23 10:40:00,81.56,81.56,81.36,81.42,78177.0,58.0929,58.0929,57.9504,57.9932,78177.0
2017-05-23 10:50:00,81.43,81.55,81.43,81.54,56646.0,58.0003,58.0858,58.0003,58.0787,56646.0
2017-05-23 11:00:00,81.55,81.55,81.48,81.49,31918.0,58.0858,58.0858,58.0359,58.043,31918.0
2017-05-23 11:10:00,81.5,81.53,81.46,81.47,29415.0,58.0502,58.0715,58.0217,58.0288,29415.0
2017-05-23 11:20:00,81.48,81.51,81.41,81.42,58442.0,58.0359,58.0573,57.9861,57.9932,58442.0
2017-05-23 11:30:00,81.43,81.45,81.37,81.39,47068.0,58.0003,58.0145,57.9576,57.9718,47068.0
2017-05-23 11:40:00,81.4,81.43,81.37,81.41,36173.0,57.9789,58.0003,57.9576,57.9861,36173.0
2017-05-23 11:50:00,81.4,81.54,81.4,81.5,24409.0,57.9789,58.0787,57.9789,58.0502,24409.0
2017-05-23 12:00:00,81.48,81.56,81.48,81.52,29611.0,58.0359,58.0929,58.0359,58.0644,29611.0
2017-05-23 12:10:00,81.52,81.53,81.48,81.51,55259.0,58.0644,58.0715,58.0359,58.0573,55259.0
2017-05-23 12:20:00,81.51,81.51,81.44,81.46,40091.0,58.0573,58.0573,58.0074,58.0217,40091.0
2017-05-23 12:30:00,81.47,81.48,81.4,81.42,36787.0,58.0288,58.0359,57.9789,57.9932,36787.0
2017-05-23 12:40:00,81.41,81.44,81.32,81.35,65134.0,57.9861,58.0074,57.922,57.9433,65134.0
2017-05-23 12:50:00,81.35,81.4,81.33,81.38,35513.0,57.9433,57.9789,57.9291,57.9647,35513.0
2017-05-23 13:00:00,81.38,81.42,81.38,81.39,23045.0,57.9647,57.9932,57.9647,57.9718,23045.0
2017-05-23 13:10:00,81.38,81.39,81.35,81.39,23347.0,57.9647,57.9718,57.9433,57.9718,23347.0
2017-05-23 13:20:00,81.39,81.42,81.36,81.41,24512.0,57.9718,57.9932,57.9504,57.9861,24512.0
2017-05-23 13:30:00,81.41,81.47,81.39,81.45,31707.0,57.9861,58.0288,57.9718,58.0145,31707.0
2017-05-23 13:40:00,81.45,81.47,81.4,81.45,22480.0,58.0145,58.0288,57.9789,58.0145,22480.0
2017-05-23 13:50:00,81.46,81.5,81.44,81.49,37583.0,58.0217,58.0502,58.0074,58.043,37583.0
2017-05-23 14:00:00,81.49,81.5,81.43,81.44,24234.0,58.043,58.0502,58.0003,58.0074,24234.0
2017-05-23 14:10:00,81.44,81.45,81.33,81.33,28247.0,58.0074,58.0145,57.9291,57.9291,28247.0
2017-05-23 14:20:00,81.34,81.34,81.3,81.31,44895.0,57.9362,57.9362,57.9077,57.9148,44895.0
2017-05-23 14:30:00,81.31,81.37,81.27,81.3,100162.0,57.9148,57.9576,57.8863,57.9077,100162.0
2017-05-23 14:40:00,81.31,81.36,81.3,81.32,43427.0,57.9148,57.9504,57.9077,57.922,43427.0
2017-05-23 14:50:00,81.32,81.37,81.31,81.34,64589.0,57.922,57.9576,57.9148,57.9362,64589.0
2017-05-23 15:00:00,81.34,81.38,81.28,81.36,116050.0,57.9362,57.9647,57.8935,57.9504,116050.0
2017-05-23 15:10:00,81.35,81.36,81.27,81.28,102281.0,57.9433,57.9504,57.8863,57.8935,102281.0
2017-05-23 15:20:00,81.29,81.29,81.24,81.28,60556.0,57.9006,57.9006,57.865,57.8935,60556.0
2017-05-23 15:30:00,81.28,81.36,81.24,81.35,81792.0,57.8935,57.9504,57.865,57.9433,81792.0
2017-05-23 15:40:00,81.36,81.36,81.29,81.31,149760.0,57.9504,57.9504,57.9006,57.9148,149760.0
2017-05-23 15:50:00,81.31,81.34,81.23,81.24,352610.0,57.9148,57.9362,57.8578,57.865,352610.0
2017-05-24 09:30:00,81.4,81.41,81.01,81.02,73727.0,57.9789,57.9861,57.7011,57.7083,73727.0
2017-05-24 09:40:00,81.04,81.06,80.92,80.97,61058.0,57.7225,57.7368,57.637,57.6727,61058.0
2017-05-24 09:50:00,80.96,81.01,80.75,80.83,98495.0,57.6655,57.7011,57.516,57.5729,98495.0
2017-05-24 10:00:00,80.83,80.89,80.64,80.68,74370.0,57.5729,57.6157,57.4376,57.4661,74370.0
2017-05-24 10:10:00,80.67,80.7,80.56,80.58,71598.0,57.459,57.4803,57.3806,57.3949,71598.0
2017-05-24 10:20:00,80.58,80.69,80.57,80.69,65809.0,57.3949,57.4732,57.3878,57.4732,65809.0
2017-05-24 10:30:00,80.7,80.73,80.55,80.61,56903.0,57.4803,57.5017,57.3735,57.4162,56903.0
2017-05-24 10:40:00,80.62,80.71,80.56,80.7,52571.0,57.4234,57.4875,57.3806,57.4803,52571.0
2017-05-24 10:50:00,80.69,80.69,80.53,80.61,39794.0,57.4732,57.4732,57.3593,57.4162,39794.0
2017-05-24 11:00:00,80.62,80.71,80.48,80.59,54526.0,57.4234,57.4875,57.3236,57.402,54526.0
2017-05-24 11:10:00,80.59,80.62,80.53,80.57,33609.0,57.402,57.4234,57.3593,57.3878,33609.0
2017-05-24 11:20:00,80.57,80.64,80.52,80.59,57829.0,57.3878,57.4376,57.3521,57.402,57829.0
2017-05-24 11:30:00,80.6,80.65,80.58,80.65,30723.0,57.4091,57.4447,57.3949,57.4447,30723.0
2017-05-24 11:40:00,80.65,80.65,80.53,80.59,42011.0,57.4447,57.4447,57.3593,57.402,42011.0
2017-05-24 11:50:00,80.59,80.66,80.58,80.64,50666.0,57.402,57.4519,57.3949,57.4376,50666.0
2017-05-24 12:00:00,80.64,80.73,80.62,80.63,44161.0,57.4376,57.5017,57.4234,57.4305,44161.0
2017-05-24 12:10:00,80.63,80.7,80.62,80.65,28415.0,57.4305,57.4803,57.4234,57.4447,28415.0
2017-05-24 12:20:00,80.64,80.69,80.57,80.69,39616.0,57.4376,57.4732,57.3878,57.4732,39616.0
2017-05-24 12:30:00,80.69,80.82,80.69,80.8,34711.0,57.4732,57.5658,57.4732,57.5516,34711.0
2017-05-24 12:40:00,80.8,80.82,80.76,80.8,59437.0,57.5516,57.5658,57.5231,57.5516,59437.0
2017-05-24 12:50:00,80.79,80.8,80.71,80.71,67845.0,57.5445,57.5516,57.4875,57.4875,67845.0
2017-05-24 13:00:00,80.72,80.82,80.71,80.79,40175.0,57.4946,57.5658,57.4875,57.5445,40175.0
2017-05-24 13:10:00,80.79,80.8,80.67,80.71,42852.0,57.5445,57.5516,57.459,57.4875,42852.0
2017-05-24 13:20:00,80.7,80.73,80.67,80.69,23239.0,57.4803,57.5017,57.459,57.4732,23239.0
2017-05-24 13:30:00,80.7,80.7,80.63,80.67,37656.0,57.4803,57.4803,57.4305,57.459,37656.0
2017-05-24 13:40:00,80.67,80.69,80.64,80.67,37162.0,57.459,57.4732,57.4376,57.459,37162.0
2017-05-24 13:50:00,80.67,80.72,80.62,80.65,36346.0,57.459,57.4946,57.4234,57.4447,36346.0
2017-05-24 14:00:00,80.64,80.69,80.53,80.6,58069.0,57.4376,57.4732,57.3593,57.4091,58069.0
2017-05-24 14:10:00,80.6,80.71,80.59,80.67,63786.0,57.4091,57.4875,57.402,57.459,63786.0
2017-05-24 14:20:00,80.67,80.69,80.62,80.64,54904.0,57.459,57.4732,57.4234,57.4376,54904.0
2017-05-24 14:30:00,80.64,80.65,80.57,80.6,65763.0,57.4376,57.4447,57.3878,57.4091,65763.0
2017-05-24 14:40:00,80.59,80.61,80.54,80.55,64835.0,57.402,57.4162,57.3664,57.3735,64835.0
2017-05-24 14:50:00,80.55,80.58,80.48,80.51,103416.0,57.3735,57.3949,57.3236,57.345,103416.0
2017-05-24 15:00:00,80.51,80.53,80.35,80.4,108643.0,57.345,57.3593,57.2311,57.2667,108643.0
2017-05-24 15:10:00,80.4,80.44,80.36,80.4,97661.0,57.2667,57.2952,57.2382,57.2667,97661.0
2017-05-24 15:20:00,80.4,80.42,80.31,80.38,112340.0,57.2667,57.2809,57.2026,57.2524,112340.0
2017-05-24 15:30:00,80.39,80.46,80.39,80.44,96454.0,57.2595,57.3094,57.2595,57.2952,96454.0
2017-05-24 15:40:00,80.45,80.48,80.41,80.41,136291.0,57.3023,57.3236,57.2738,57.2738,136291.0
2017-05-24 15:50:00,80.42,80.59,80.42,80.57,552247.0,57.2809,57.402,57.2809,57.3878,552247.0
2017-05-25 09:30:00,80.68,81.02,80.68,80.82,62288.0,57.4661,57.7083,57.4661,57.5658,62288.0
2017-05-25 09:40:00,80.81,80.83,80.68,80.82,45335.0,57.5587,57.5729,57.4661,57.5658,45335.0
2017-05-25 09:50:00,80.84,80.9,80.74,80.74,46906.0,57.5801,57.6228,57.5088,57.5088,46906.0
2017-05-25 10:00:00,80.75,80.87,80.71,80.75,35360.0,57.516,57.6014,57.4875,57.516,35360.0
2017-05-25 10:10:00,80.74,80.81,80.5,80.75,162183.0,57.5088,57.5587,57.3379,57.516,162183.0
2017-05-25 10:20:00,80.75,80.77,80.7,80.73,104075.0,57.516,57.5302,57.4803,57.5017,104075.0
2017-05-25 10:30:00,80.73,81.0,80.67,80.94,77871.0,57.5017,57.694,57.459,57.6513,77871.0
2017-05-25 10:40:00,80.94,80.97,80.87,80.9,42119.0,57.6513,57.6727,57.6014,57.6228,42119.0
2017-05-25 10:50:00,80.89,80.91,80.86,80.91,42724.0,57.6157,57.6299,57.5943,57.6299,42724.0
2017-05-25 11:00:00,80.91,80.92,80.86,80.92,78626.0,57.6299,57.637,57.5943,57.637,78626.0
2017-05-25 11:10:00,80.92,80.93,80.81,80.91,61622.0,57.637,57.6442,57.5587,57.6299,61622.0
2017-05-25 11:20:00,80.91,80.91,80.85,80.89,60793.0,57.6299,57.6299,57.5872,57.6157,60793.0
2017-05-25 11:30:00,80.9,80.93,80.86,80.92,58217.0,57.6228,57.6442,57.5943,57.637,58217.0
2017-05-25 11:40:00,80.91,80.95,80.87,80.95,45590.0,57.6299,57.6584,57.6014,57.6584,45590.0
2017-05-25 11:50:00,80.95,80.96,80.9,80.95,82811.0,57.6584,57.6655,57.6228,57.6584,82811.0
2017-05-25 12:00:00,80.95,80.95,80.85,80.86,54099.0,57.6584,57.6584,57.5872,57.5943,54099.0
2017-05-25 12:10:00,80.87,80.91,80.83,80.9,55725.0,57.6014,57.6299,57.5729,57.6228,55725.0
2017-05-25 12:20:00,80.89,81.01,80.88,81.0,74716.0,57.6157,57.7011,57.6086,57.694,74716.0
2017-05-25 12:30:00,81.0,81.24,80.99,81.23,45176.0,57.694,57.865,57.6869,57.8578,45176.0
2017-05-25 12:40:00,81.24,81.27,81.19,81.27,28355.0,57.865,57.8863,57.8294,57.8863,28355.0
2017-05-25 12:50:00,81.26,81.27,81.17,81.19,34052.0,57.8792,57.8863,57.8151,57.8294,34052.0
2017-05-25 13:00:00,81.19,81.2,81.05,81.09,38728.0,57.8294,57.8365,57.7296,57.7581,38728.0
2017-05-25 13:10:00,81.1,81.11,80.99,80.99,52807.0,57.7653,57.7724,57.6869,57.6869,52807.0
2017-05-25 13:20:00,81.0,81.0,80.79,80.83,84070.0,57.694,57.694,57.5445,57.5729,84070.0
2017-05-25 13:30:00,80.83,80.89,80.78,80.81,37975.0,57.5729,57.6157,57.5373,57.5587,37975.0
2017-05-25 13:40:00,80.81,80.82,80.76,80.8,36456.0,57.5587,57.5658,57.5231,57.5516,36456.0
2017-05-25 13:50:00,80.8,80.81,80.71,80.72,72631.0,57.5516,57.5587,57.4875,57.4946,72631.0
2017-05-25 14:00:00,80.72,80.81,80.71,80.8,50885.0,57.4946,57.5587,57.4875,57.5516,50885.0
2017-05-25 14:10:00,80.8,80.89,80.73,80.88,55848.0,57.5516,57.6157,57.5017,57.6086,55848.0
2017-05-25 14:20:00,80.89,80.91,80.79,80.86,92995.0,57.6157,57.6299,57.5445,57.5943,92995.0
2017-05-25 14:30:00,80.86,80.9,80.81,80.89,56046.0,57.5943,57.6228,57.5587,57.6157,56046.0
2017-05-25 14:40:00,80.89,80.89,80.81,80.83,128431.0,57.6157,57.6157,57.5587,57.5729,128431.0
2017-05-25 14:50:00,80.83,80.89,80.81,80.86,46363.0,57.5729,57.6157,57.5587,57.5943,46363.0
2017-05-25 15:00:00,80.85,80.89,80.82,80.83,61084.0,57.5872,57.6157,57.5658,57.5729,61084.0
2017-05-25 15:10:00,80.82,80.86,80.78,80.84,69141.0,57.5658,57.5943,57.5373,57.5801,69141.0
2017-05-25 15:20:00,80.84,80.85,80.78,80.8,121251.0,57.5801,57.5872,57.5373,57.5516,121251.0
2017-05-25 15:30:00,80.79,80.86,80.79,80.84,233499.0,57.5445,57.5943,57.5445,57.5801,233499.0
2017-05-25 15:40:00,80.84,80.85,80.82,80.84,291216.0,57.5801,57.5872,57.5658,57.5801,291216.0
2017-05-25 15:50:00,80.84,80.86,80.7,80.75,630738.0,57.5801,57.5943,57.4803,57.516,630738.0
2017-05-26 09:30:00,80.98,81.08,80.77,80.81,90811.0,57.6798,57.751,57.5302,57.5587,90811.0
2017-05-26 09:40:00,80.81,80.81,80.64,80.78,55856.0,57.5587,57.5587,57.4376,57.5373,55856.0
2017-05-26 09:50:00,80.77,80.97,80.77,80.79,44473.0,57.5302,57.6727,57.5302,57.5445,44473.0
2017-05-26 10:00:00,80.82,81.0,80.71,80.95,42391.0,57.5658,57.694,57.4875,57.6584,42391.0
2017-05-26 10:10:00,80.95,80.98,80.86,80.98,86398.0,57.6584,57.6798,57.5943,57.6798,86398.0
2017-05-26 10:20:00,80.97,80.98,80.78,80.91,43623.0,57.6727,57.6798,57.5373,57.6299,43623.0
2017-05-26 10:30:00,80.9,80.91,80.86,80.9,65536.0,57.6228,57.6299,57.5943,57.6228,65536.0
2017-05-26 10:40:00,80.9,80.91,80.87,80.89,57961.0,57.6228,57.6299,57.6014,57.6157,57961.0
2017-05-26 10:50:00,80.9,80.9,80.83,80.9,54966.0,57.6228,57.6228,57.5729,57.6228,54966.0
2017-05-26 11:00:00,80.9,80.91,80.87,80.88,86289.0,57.6228,57.6299,57.6014,57.6086,86289.0
2017-05-26 11:10:00,80.88,80.9,80.88,80.89,50073.0,57.6086,57.6228,57.6086,57.6157,50073.0
2017-05-26 11:20:00,80.88,80.92,80.88,80.9,58583.0,57.6086,57.637,57.6086,57.6228,58583.0
2017-05-26 11:30:00,80.9,81.01,80.89,81.01,67713.0,57.6228,57.7011,57.6157,57.7011,67713.0
2017-05-26 11:40:00,81.0,81.01,80.95,80.99,45478.0,57.694,57.7011,57.6584,57.6869,45478.0
2017-05-26 11:50:00,80.99,81.01,80.97,81.0,48162.0,57.6869,57.7011,57.6727,57.694,48162.0
2017-05-26 12:00:00,80.99,81.01,80.92,80.93,51084.0,57.6869,57.7011,57.637,57.6442,51084.0
2017-05-26 12:10:00,80.93,81.01,80.93,81.0,41657.0,57.6442,57.7011,57.6442,57.694,41657.0
2017-05-26 12:20:00,81.0,81.01,80.98,80.99,45316.0,57.694,57.7011,57.6798,57.6869,45316.0
2017-05-26 12:30:00,81.0,81.01,80.97,80.99,30957.0,57.694,57.7011,57.6727,57.6869,30957.0
2017-05-26 12:40:00,80.98,81.13,80.98,81.12,30730.0,57.6798,57.7866,57.6798,57.7795,30730.0
2017-05-26 12:50:00,81.12,81.22,81.12,81.21,21831.0,57.7795,57.8507,57.7795,57.8436,21831.0
2017-05-26 13:00:00,81.2,81.21,81.11,81.17,31698.0,57.8365,57.8436,57.7724,57.8151,31698.0
2017-05-26 13:10:00,81.17,81.23,81.16,81.18,34482.0,57.8151,57.8578,57.808,57.8222,34482.0
2017-05-26 13:20:00,81.18,81.19,81.13,81.16,27696.0,57.8222,57.8294,57.7866,57.808,27696.0
2017-05-26 13:30:00,81.16,81.19,81.12,81.16,20456.0,57.808,57.8294,57.7795,57.808,20456.0
2017-05-26 13:40:00,81.15,81.25,81.13,81.23,152638.0,57.8009,57.8721,57.7866,57.8578,152638.0
2017-05-26 13:50:00,81.24,81.25,81.22,81.25,27618.0,57.865,57.8721,57.8507,57.8721,27618.0
2017-05-26 14:00:00,81.25,81.25,81.13,81.16,37980.0,57.8721,57.8721,57.7866,57.808,37980.0
2017-05-26 14:10:00,81.15,81.17,81.11,81.12,23559.0,57.8009,57.8151,57.7724,57.7795,23559.0
2017-05-26 14:20:00,81.12,81.2,81.11,81.17,33407.0,57.7795,57.8365,57.7724,57.8151,33407.0
2017-05-26 14:30:00,81.18,81.18,81.1,81.16,22933.0,57.8222,57.8222,57.7653,57.808,22933.0
2017-05-26 14:40:00,81.15,81.17,81.13,81.15,16973.0,57.8009,57.8151,57.7866,57.8009,16973.0
2017-05-26 14:50:00,81.14,81.14,81.1,81.11,21934.0,57.7937,57.7937,57.7653,57.7724,21934.0
2017-05-26 15:00:00,81.11,81.2,81.11,81.2,28289.0,57.7724,57.8365,57.7724,57.8365,28289.0
2017-05-26 15:10:00,81.2,81.2,81.15,81.16,26428.0,57.8365,57.8365,57.8009,57.808,26428.0
2017-05-26 15:20:00,81.16,81.18,81.14,81.15,39126.0,57.808,57.8222,57.7937,57.8009,39126.0
2017-05-26 15:30:00,81.15,81.18,81.15,81.17,39612.0,57.8009,57.8222,57.8009,57.8151,39612.0
2017-05-26 15:40:00,81.17,81.18,81.15,81.18,62848.0,57.8151,57.8222,57.8009,57.8222,62848.0
2017-05-26 15:50:00,81.18,81.25,81.17,81.23,400167.0,57.8222,57.8721,57.8151,57.8578,400167.0
2017-05-30 09:30:00,81.05,81.11,81.0,81.04,63998.0,57.7296,57.7724,57.694,57.7225,63998.0
2017-05-30 09:40:00,81.03,81.09,80.94,80.96,56293.0,57.7154,57.7581,57.6513,57.6655,56293.0
2017-05-30 09:50:00,80.96,81.02,80.94,80.94,89419.0,57.6655,57.7083,57.6513,57.6513,89419.0
2017-05-30 10:00:00,80.96,81.04,80.95,80.97,402000.0,57.6655,57.7225,57.6584,57.6727,402000.0
2017-05-30 10:10:00,80.97,81.03,80.89,80.97,45700.0,57.6727,57.7154,57.6157,57.6727,45700.0
2017-05-30 10:20:00,80.96,81.09,80.9,81.05,39213.0,57.6655,57.7581,57.6228,57.7296,39213.0
2017-05-30 10:30:00,81.05,81.06,80.91,80.95,38231.0,57.7296,57.7368,57.6299,57.6584,38231.0
2017-05-30 10:40:00,80.94,80.98,80.85,80.87,46265.0,57.6513,57.6798,57.5872,57.6014,46265.0
2017-05-30 10:50:00,80.88,80.9,80.83,80.83,32460.0,57.6086,57.6228,57.5729,57.5729,32460.0
2017-05-30 11:00:00,80.83,80.89,80.82,80.86,55053.0,57.5729,57.6157,57.5658,57.5943,55053.0
2017-05-30 11:10:00,80.86,80.86,80.82,80.84,58781.0,57.5943,57.5943,57.5658,57.5801,58781.0
2017-05-30 11:20:00,80.84,80.86,80.76,80.83,61587.0,57.5801,57.5943,57.5231,57.5729,61587.0
2017-05-30 11:30:00,80.84,80.91,80.81,80.83,28512.0,57.5801,57.6299,57.5587,57.5729,28512.0
2017-05-30 11:40:00,80.83,80.84,80.76,80.78,50495.0,57.5729,57.5801,57.5231,57.5373,50495.0
2017-05-30 11:50:00,80.79,80.82,80.73,80.77,40483.0,57.5445,57.5658,57.5017,57.5302,40483.0
2017-05-30 12:00:00,80.78,80.8,80.76,80.79,18742.0,57.5373,57.5516,57.5231,57.5445,18742.0
2017-05-30 12:10:00,80.79,80.8,80.75,80.79,15864.0,57.5445,57.5516,57.516,57.5445,15864.0
2017-05-30 12:20:00,80.79,80.81,80.76,80.8,40346.0,57.5445,57.5587,57.5231,57.5516,40346.0
2017-05-30 12:30:00,80.8,80.82,80.78,80.79,18905.0,57.5516,57.5658,57.5373,57.5445,18905.0
2017-05-30 12:40:00,80.8,80.8,80.7,80.71,31077.0,57.5516,57.5516,57.4803,57.4875,31077.0
2017-05-30 12:50:00,80.72,80.76,80.72,80.74,18020.0,57.4946,57.5231,57.4946,57.5088,18020.0
2017-05-30 13:00:00,80.75,80.75,80.67,80.67,52196.0,57.516,57.516,57.459,57.459,52196.0
2017-05-30 13:10:00,80.67,80.68,80.63,80.63,31681.0,57.459,57.4661,57.4305,57.4305,31681.0
2017-05-30 13:20:00,80.64,80.64,80.58,80.59,50778.0,57.4376,57.4376,57.3949,57.402,50778.0
2017-05-30 13:30:00,80.6,80.63,80.59,80.63,30419.0,57.4091,57.4305,57.402,57.4305,30419.0
2017-05-30 13:40:00,80.63,80.67,80.61,80.66,25762.0,57.4305,57.459,57.4162,57.4519,25762.0
2017-05-30 13:50:00,80.67,80.68,80.6,80.6,25128.0,57.459,57.4661,57.4091,57.4091,25128.0
2017-05-30 14:00:00,80.61,80.61,80.52,80.55,43649.0,57.4162,57.4162,57.3521,57.3735,43649.0
2017-05-30 14:10:00,80.55,80.55,80.43,80.54,69651.0,57.3735,57.3735,57.288,57.3664,69651.0
2017-05-30 14:20:00,80.55,80.57,80.5,80.51,50023.0,57.3735,57.3878,57.3379,57.345,50023.0
2017-05-30 14:30:00,80.51,80.51,80.48,80.5,61167.0,57.345,57.345,57.3236,57.3379,61167.0
2017-05-30 14:40:00,80.5,80.5,80.48,80.49,26801.0,57.3379,57.3379,57.3236,57.3308,26801.0
2017-05-30 14:50:00,80.5,80.5,80.48,80.48,49484.0,57.3379,57.3379,57.3236,57.3236,49484.0
2017-05-30 15:00:00,80.48,80.51,80.48,80.49,56298.0,57.3236,57.345,57.3236,57.3308,56298.0
2017-05-30 15:10:00,80.5,80.5,80.41,80.45,81961.0,57.3379,57.3379,57.2738,57.3023,81961.0
2017-05-30 15:20:00,80.46,80.47,80.38,80.39,103103.0,57.3094,57.3165,57.2524,57.2595,103103.0
2017-05-30 15:30:00,80.38,80.46,80.35,80.36,127047.0,57.2524,57.3094,57.2311,57.2382,127047.0
2017-05-30 15:40:00,80.35,80.4,80.34,80.34,172931.0,57.2311,57.2667,57.2239,57.2239,172931.0
2017-05-30 15:50:00,80.34,80.34,80.13,80.2,796329.0,57.2239,57.2239,57.0744,57.1242,796329.0
2017-05-31 09:30:00,80.29,80.48,80.29,80.43,125154.0,57.1883,57.3236,57.1883,57.288,125154.0
2017-05-31 09:40:00,80.44,80.78,80.42,80.73,99793.0,57.2952,57.5373,57.2809,57.5017,99793.0
2017-05-31 09:50:00,80.72,80.86,80.68,80.77,82952.0,57.4946,57.5943,57.4661,57.5302,82952.0
2017-05-31 10:00:00,80.78,80.85,80.64,80.67,82890.0,57.5373,57.5872,57.4376,57.459,82890.0
2017-05-31 10:10:00,80.67,80.71,80.58,80.62,83799.0,57.459,57.4875,57.3949,57.4234,83799.0
2017-05-31 10:20:00,80.61,80.74,80.59,80.65,133386.0,57.4162,57.5088,57.402,57.4447,133386.0
2017-05-31 10:30:00,80.65,80.95,80.62,80.95,90164.0,57.4447,57.6584,57.4234,57.6584,90164.0
2017-05-31 10:40:00,80.95,81.01,80.91,80.99,67543.0,57.6584,57.7011,57.6299,57.6869,67543.0
2017-05-31 10:50:00,81.0,81.0,80.93,80.93,69327.0,57.694,57.694,57.6442,57.6442,69327.0
2017-05-31 11:00:00,80.93,80.99,80.9,80.98,50727.0,57.6442,57.6869,57.6228,57.6798,50727.0
2017-05-31 11:10:00,80.98,80.98,80.7,80.78,63640.0,57.6798,57.6798,57.4803,57.5373,63640.0
2017-05-31 11:20:00,80.78,80.88,80.73,80.73,60277.0,57.5373,57.6086,57.5017,57.5017,60277.0
2017-05-31 11:30:00,80.73,80.81,80.69,80.77,48836.0,57.5017,57.5587,57.4732,57.5302,48836.0
2017-05-31 11:40:00,80.77,80.78,80.71,80.77,38063.0,57.5302,57.5373,57.4875,57.5302,38063.0
2017-05-31 11:50:00,80.77,80.8,80.74,80.75,36050.0,57.5302,57.5516,57.5088,57.516,36050.0
2017-05-31 12:00:00,80.76,80.87,80.75,80.86,41372.0,57.5231,57.6014,57.516,57.5943,41372.0
2017-05-31 12:10:00,80.86,80.87,80.8,80.8,35594.0,57.5943,57.6014,57.5516,57.5516,35594.0
2017-05-31 12:20:00,80.79,80.85,80.78,80.8,39557.0,57.5445,57.5872,57.5373,57.5516,39557.0
2017-05-31 12:30:00,80.8,80.81,80.65,80.66,48781.0,57.5516,57.5587,57.4447,57.4519,48781.0
2017-05-31 12:40:00,80.67,80.67,80.6,80.63,86001.0,57.459,57.459,57.4091,57.4305,86001.0
2017-05-31 12:50:00,80.63,80.67,80.61,80.67,36844.0,57.4305,57.459,57.4162,57.459,36844.0
2017-05-31 13:00:00,80.66,80.71,80.65,80.71,29135.0,57.4519,57.4875,57.4447,57.4875,29135.0
2017-05-31 13:10:00,80.7,80.8,80.7,80.74,42497.0,57.4803,57.5516,57.4803,57.5088,42497.0
2017-05-31 13:20:00,80.73,80.74,80.67,80.7,21799.0,57.5017,57.5088,57.459,57.4803,21799.0
2017-05-31 13:30:00,80.69,80.75,80.69,80.75,23859.0,57.4732,57.516,57.4732,57.516,23859.0
2017-05-31 13:40:00,80.73,80.74,80.66,80.7,28468.0,57.5017,57.5088,57.4519,57.4803,28468.0
2017-05-31 13:50:00,80.7,80.7,80.61,80.63,49916.0,57.4803,57.4803,57.4162,57.4305,49916.0
2017-05-31 14:00:00,80.63,80.65,80.57,80.58,70226.0,57.4305,57.4447,57.3878,57.3949,70226.0
2017-05-31 14:10:00,80.59,80.61,80.51,80.59,57550.0,57.402,57.4162,57.345,57.402,57550.0
2017-05-31 14:20:00,80.59,80.69,80.58,80.69,46475.0,57.402,57.4732,57.3949,57.4732,46475.0
2017-05-31 14:30:00,80.69,80.76,80.68,80.73,60774.0,57.4732,57.5231,57.4661,57.5017,60774.0
2017-05-31 14:40:00,80.73,80.78,80.72,80.77,58569.0,57.5017,57.5373,57.4946,57.5302,58569.0
2017-05-31 14:50:00,80.76,80.77,80.71,80.73,48780.0,57.5231,57.5302,57.4875,57.5017,48780.0
2017-05-31 15:00:00,80.73,80.75,80.68,80.7,59766.0,57.5017,57.516,57.4661,57.4803,59766.0
2017-05-31 15:10:00,80.7,80.76,80.68,80.73,68568.0,57.4803,57.5231,57.4661,57.5017,68568.0
2017-05-31 15:20:00,80.74,80.75,80.71,80.74,43929.0,57.5088,57.516,57.4875,57.5088,43929.0
2017-05-31 15:30:00,80.73,80.75,80.73,80.75,59354.0,57.5017,57.516,57.5017,57.516,59354.0
2017-05-31 15:40:00,80.74,80.75,80.72,80.75,140878.0,57.5088,57.516,57.4946,57.516,140878.0
2017-05-31 15:50:00,80.8,81.03,80.75,81.02,764774.0,57.5516,57.7154,57.516,57.7083,764774.0
2017-06-01 09:30:00,81.29,81.3,81.01,81.11,117856.0,57.9006,57.9077,57.7011,57.7724,117856.0
2017-06-01 09:40:00,81.11,81.2,81.05,81.15,72166.0,57.7724,57.8365,57.7296,57.8009,72166.0
2017-06-01 09:50:00,81.16,81.31,81.12,81.3,65223.0,57.808,57.9148,57.7795,57.9077,65223.0
2017-06-01 10:00:00,81.31,81.32,81.14,81.15,60940.0,57.9148,57.922,57.7937,57.8009,60940.0
2017-06-01 10:10:00,81.17,81.3,81.14,81.25,68374.0,57.8151,57.9077,57.7937,57.8721,68374.0
2017-06-01 10:20:00,81.25,81.45,81.24,81.27,76987.0,57.8721,58.0145,57.865,57.8863,76987.0
2017-06-01 10:30:00,81.25,81.3,81.11,81.13,82287.0,57.8721,57.9077,57.7724,57.7866,82287.0
2017-06-01 10:40:00,81.13,81.24,81.07,81.13,83832.0,57.7866,57.865,57.7439,57.7866,83832.0
2017-06-01 10:50:00,81.14,81.23,81.1,81.23,42632.0,57.7937,57.8578,57.7653,57.8578,42632.0
2017-06-01 11:00:00,81.23,81.25,81.16,81.22,39783.0,57.8578,57.8721,57.808,57.8507,39783.0
2017-06-01 11:10:00,81.22,81.27,81.16,81.16,63439.0,57.8507,57.8863,57.808,57.808,63439.0
2017-06-01 11:20:00,81.17,81.26,81.15,81.16,29934.0,57.8151,57.8792,57.8009,57.808,29934.0
2017-06-01 11:30:00,81.16,81.2,81.14,81.17,117814.0,57.808,57.8365,57.7937,57.8151,117814.0
2017-06-01 11:40:00,81.17,81.32,81.17,81.23,47172.0,57.8151,57.922,57.8151,57.8578,47172.0
2017-06-01 11:50:00,81.24,81.28,81.18,81.28,26774.0,57.865,57.8935,57.8222,57.8935,26774.0
2017-06-01 12:00:00,81.28,81.38,81.28,81.34,28998.0,57.8935,57.9647,57.8935,57.9362,28998.0
2017-06-01 12:10:00,81.34,81.47,81.28,81.47,82517.0,57.9362,58.0288,57.8935,58.0288,82517.0
2017-06-01 12:20:00,81.47,81.5,81.4,81.49,34169.0,58.0288,58.0502,57.9789,58.043,34169.0
2017-06-01 12:30:00,81.49,81.55,81.46,81.51,30861.0,58.043,58.0858,58.0217,58.0573,30861.0
2017-06-01 12:40:00,81.51,81.51,81.34,81.35,48488.0,58.0573,58.0573,57.9362,57.9433,48488.0
2017-06-01 12:50:00,81.35,81.49,81.34,81.45,27996.0,57.9433,58.043,57.9362,58.0145,27996.0
2017-06-01 13:00:00,81.46,81.54,81.45,81.49,30879.0,58.0217,58.0787,58.0145,58.043,30879.0
2017-06-01 13:10:00,81.49,81.56,81.47,81.51,31900.0,58.043,58.0929,58.0288,58.0573,31900.0
2017-06-01 13:20:00,81.5,81.56,81.46,81.56,79365.0,58.0502,58.0929,58.0217,58.0929,79365.0
2017-06-01 13:30:00,81.56,81.6,81.53,81.58,30872.0,58.0929,58.1214,58.0715,58.1071,30872.0
2017-06-01 13:40:00,81.57,81.61,81.54,81.61,30097.0,58.1,58.1285,58.0787,58.1285,30097.0
2017-06-01 13:50:00,81.6,81.69,81.6,81.67,26975.0,58.1214,58.1855,58.1214,58.1712,26975.0
2017-06-01 14:00:00,81.67,81.68,81.58,81.67,34906.0,58.1712,58.1784,58.1071,58.1712,34906.0
2017-06-01 14:10:00,81.67,81.76,81.67,81.75,68574.0,58.1712,58.2354,58.1712,58.2282,68574.0
2017-06-01 14:20:00,81.75,81.81,81.74,81.74,55596.0,58.2282,58.271,58.2211,58.2211,55596.0
2017-06-01 14:30:00,81.75,81.76,81.71,81.74,45835.0,58.2282,58.2354,58.1997,58.2211,45835.0
2017-06-01 14:40:00,81.75,81.84,81.74,81.82,74979.0,58.2282,58.2923,58.2211,58.2781,74979.0
2017-06-01 14:50:00,81.82,81.85,81.79,81.82,39335.0,58.2781,58.2995,58.2567,58.2781,39335.0
2017-06-01 15:00:00,81.83,81.85,81.72,81.75,48881.0,58.2852,58.2995,58.2069,58.2282,48881.0
2017-06-01 15:10:00,81.75,81.78,81.71,81.74,52778.0,58.2282,58.2496,58.1997,58.2211,52778.0
2017-06-01 15:20:00,81.74,81.89,81.74,81.89,71979.0,58.2211,58.3279,58.2211,58.3279,71979.0
2017-06-01 15:30:00,81.89,81.93,81.86,81.89,110680.0,58.3279,58.3564,58.3066,58.3279,110680.0
2017-06-01 15:40:00,81.89,81.97,81.87,81.96,124114.0,58.3279,58.3849,58.3137,58.3778,124114.0
2017-06-01 15:50:00,81.95,82.21,81.95,82.18,693552.0,58.3707,58.5559,58.3707,58.5345,693552.0
2017-06-02 09:30:00,82.3,82.52,82.27,82.49,93874.0,58.62,58.7767,58.5986,58.7553,93874.0
2017-06-02 09:40:00,82.47,82.48,82.33,82.46,60595.0,58.7411,58.7482,58.6413,58.7339,60595.0
2017-06-02 09:50:00,82.47,82.51,82.35,82.45,92255.0,58.7411,58.7696,58.6556,58.7268,92255.0
2017-06-02 10:00:00,82.45,82.53,82.39,82.44,64410.0,58.7268,58.7838,58.6841,58.7197,64410.0
2017-06-02 10:10:00,82.44,82.61,82.32,82.55,136124.0,58.7197,58.8408,58.6342,58.798,136124.0
2017-06-02 10:20:00,82.55,82.64,82.43,82.54,81305.0,58.798,58.8622,58.7126,58.7909,81305.0
2017-06-02 10:30:00,82.54,82.58,82.46,82.48,48308.0,58.7909,58.8194,58.7339,58.7482,48308.0
2017-06-02 10:40:00,82.49,82.51,82.38,82.39,43011.0,58.7553,58.7696,58.677,58.6841,43011.0
2017-06-02 10:50:00,82.4,82.54,82.38,82.5,41602.0,58.6912,58.7909,58.677,58.7624,41602.0
2017-06-02 11:00:00,82.52,82.68,82.51,82.67,73096.0,58.7767,58.8906,58.7696,58.8835,73096.0
2017-06-02 11:10:00,82.67,82.69,82.59,82.67,63468.0,58.8835,58.8978,58.8265,58.8835,63468.0
2017-06-02 11:20:00,82.67,82.71,82.63,82.65,52040.0,58.8835,58.912,58.855,58.8693,52040.0
2017-06-02 11:30:00,82.65,82.85,82.64,82.8,56730.0,58.8693,59.0117,58.8622,58.9761,56730.0
2017-06-02 11:40:00,82.8,82.88,82.79,82.84,46775.0,58.9761,59.0331,58.969,59.0046,46775.0
2017-06-02 11:50:00,82.84,82.87,82.8,82.85,34358.0,59.0046,59.026,58.9761,59.0117,34358.0
2017-06-02 12:00:00,82.84,82.86,82.75,82.76,38691.0,59.0046,59.0189,58.9405,58.9476,38691.0
2017-06-02 12:10:00,82.76,82.78,82.71,82.76,24804.0,58.9476,58.9619,58.912,58.9476,24804.0
2017-06-02 12:20:00,82.75,82.77,82.71,82.75,27295.0,58.9405,58.9547,58.912,58.9405,27295.0
2017-06-02 12:30:00,82.75,82.77,82.71,82.73,25682.0,58.9405,58.9547,58.912,58.9263,25682.0
2017-06-02 12:40:00,82.74,82.84,82.74,82.84,35097.0,58.9334,59.0046,58.9334,59.0046,35097.0
2017-06-02 12:50:00,82.84,82.89,82.83,82.88,33738.0,59.0046,59.0402,58.9975,59.0331,33738.0
2017-06-02 13:00:00,82.87,82.9,82.79,82.8,41240.0,59.026,59.0473,58.969,58.9761,41240.0
2017-06-02 13:10:00,82.81,82.86,82.77,82.84,28172.0,58.9832,59.0189,58.9547,59.0046,28172.0
2017-06-02 13:20:00,82.84,82.9,82.81,82.9,30598.0,59.0046,59.0473,58.9832,59.0473,30598.0
2017-06-02 13:30:00,82.89,83.0,82.89,83.0,34928.0,59.0402,59.1186,59.0402,59.1186,34928.0
2017-06-02 13:40:00,82.99,83.0,82.92,82.94,51387.0,59.1114,59.1186,59.0616,59.0758,51387.0
2017-06-02 13:50:00,82.94,82.95,82.87,82.91,33236.0,59.0758,59.083,59.026,59.0545,33236.0
2017-06-02 14:00:00,82.91,82.94,82.86,82.89,28592.0,59.0545,59.0758,59.0189,59.0402,28592.0
2017-06-02 14:10:00,82.88,82.89,82.79,82.87,40219.0,59.0331,59.0402,58.969,59.026,40219.0
2017-06-02 14:20:00,82.87,82.94,82.82,82.83,151920.0,59.026,59.0758,58.9904,58.9975,151920.0
2017-06-02 14:30:00,82.83,83.01,82.81,82.99,145758.0,58.9975,59.1257,58.9832,59.1114,145758.0
2017-06-02 14:40:00,83.0,83.0,82.88,82.88,79719.0,59.1186,59.1186,59.0331,59.0331,79719.0
2017-06-02 14:50:00,82.9,83.01,82.88,82.96,64397.0,59.0473,59.1257,59.0331,59.0901,64397.0
2017-06-02 15:00:00,82.96,83.0,82.95,82.98,61895.0,59.0901,59.1186,59.083,59.1043,61895.0
2017-06-02 15:10:00,82.98,83.01,82.95,83.0,78098.0,59.1043,59.1257,59.083,59.1186,78098.0
2017-06-02 15:20:00,83.0,83.01,82.98,83.0,88890.0,59.1186,59.1257,59.1043,59.1186,88890.0
2017-06-02 15:30:00,83.0,83.13,82.98,83.12,125110.0,59.1186,59.2112,59.1043,59.204,125110.0
2017-06-02 15:40:00,83.13,83.13,82.87,82.87,129816.0,59.2112,59.2112,59.026,59.026,129816.0
2017-06-02 15:50:00,82.88,83.12,82.87,83.09,647298.0,59.0331,59.204,59.026,59.1827,647298.0
2017-06-05 09:30:00,83.25,83.26,82.93,82.95,95293.0,59.2966,59.3038,59.0687,59.083,95293.0
2017-06-05 09:40:00,82.99,82.99,82.72,82.98,47188.0,59.1114,59.1114,58.9191,59.1043,47188.0
2017-06-05 09:50:00,83.0,83.1,82.97,83.1,220303.0,59.1186,59.1898,59.0972,59.1898,220303.0
2017-06-05 10:00:00,83.11,83.19,83.06,83.16,180824.0,59.1969,59.2539,59.1613,59.2325,180824.0
2017-06-05 10:10:00,83.16,83.38,83.13,83.38,64344.0,59.2325,59.3892,59.2112,59.3892,64344.0
2017-06-05 10:20:00,83.38,83.43,83.27,83.29,55951.0,59.3892,59.4248,59.3109,59.3251,55951.0
2017-06-05 10:30:00,83.29,83.45,83.19,83.37,56102.0,59.3251,59.4391,59.2539,59.3821,56102.0
2017-06-05 10:40:00,83.37,83.43,83.33,83.39,45403.0,59.3821,59.4248,59.3536,59.3964,45403.0
2017-06-05 10:50:00,83.39,83.42,83.34,83.35,44532.0,59.3964,59.4177,59.3607,59.3679,44532.0
2017-06-05 11:00:00,83.36,83.36,83.19,83.19,92509.0,59.375,59.375,59.2539,59.2539,92509.0
2017-06-05 11:10:00,83.2,83.23,83.17,83.2,33841.0,59.261,59.2824,59.2397,59.261,33841.0
2017-06-05 11:20:00,83.21,83.25,83.18,83.19,28679.0,59.2681,59.2966,59.2468,59.2539,28679.0
2017-06-05 11:30:00,83.19,83.21,83.13,83.17,48616.0,59.2539,59.2681,59.2112,59.2397,48616.0
2017-06-05 11:40:00,83.16,83.23,83.16,83.21,23367.0,59.2325,59.2824,59.2325,59.2681,23367.0
2017-06-05 11:50:00,83.2,83.31,83.2,83.3,28507.0,59.261,59.3394,59.261,59.3323,28507.0
2017-06-05 12:00:00,83.3,83.4,83.29,83.38,24567.0,59.3323,59.4035,59.3251,59.3892,24567.0
2017-06-05 12:10:00,83.38,83.4,83.32,83.34,32441.0,59.3892,59.4035,59.3465,59.3607,32441.0
2017-06-05 12:20:00,83.34,83.39,83.33,83.39,32036.0,59.3607,59.3964,59.3536,59.3964,32036.0
2017-06-05 12:30:00,83.39,83.42,83.38,83.42,25626.0,59.3964,59.4177,59.3892,59.4177,25626.0
2017-06-05 12:40:00,83.41,83.44,83.39,83.44,28190.0,59.4106,59.432,59.3964,59.432,28190.0
2017-06-05 12:50:00,83.43,83.43,83.4,83.42,27567.0,59.4248,59.4248,59.4035,59.4177,27567.0
2017-06-05 13:00:00,83.42,83.45,83.41,83.41,23839.0,59.4177,59.4391,59.4106,59.4106,23839.0
2017-06-05 13:10:00,83.42,83.42,83.34,83.34,23781.0,59.4177,59.4177,59.3607,59.3607,23781.0
2017-06-05 13:20:00,83.33,83.34,83.31,83.33,27211.0,59.3536,59.3607,59.3394,59.3536,27211.0
2017-06-05 13:30:00,83.33,83.34,83.25,83.28,30062.0,59.3536,59.3607,59.2966,59.318,30062.0
2017-06-05 13:40:00,83.27,83.29,83.26,83.27,25415.0,59.3109,59.3251,59.3038,59.3109,25415.0
2017-06-05 13:50:00,83.28,83.29,83.25,83.29,27373.0,59.318,59.3251,59.2966,59.3251,27373.0
2017-06-05 14:00:00,83.28,83.34,83.28,83.34,28693.0,59.318,59.3607,59.318,59.3607,28693.0
2017-06-05 14:10:00,83.33,83.35,83.31,83.33,25475.0,59.3536,59.3679,59.3394,59.3536,25475.0
2017-06-05 14:20:00,83.34,83.35,83.26,83.26,31882.0,59.3607,59.3679,59.3038,59.3038,31882.0
2017-06-05 14:30:00,83.27,83.28,83.24,83.25,22091.0,59.3109,59.318,59.2895,59.2966,22091.0
2017-06-05 14:40:00,83.26,83.32,83.25,83.3,25991.0,59.3038,59.3465,59.2966,59.3323,25991.0
2017-06-05 14:50:00,83.31,83.33,83.29,83.33,17623.0,59.3394,59.3536,59.3251,59.3536,17623.0
2017-06-05 15:00:00,83.33,83.42,83.32,83.41,44874.0,59.3536,59.4177,59.3465,59.4106,44874.0
2017-06-05 15:10:00,83.41,83.48,83.4,83.47,55546.0,59.4106,59.4605,59.4035,59.4533,55546.0
2017-06-05 15:20:00,83.47,83.5,83.45,83.46,64904.0,59.4533,59.4747,59.4391,59.4462,64904.0
2017-06-05 15:30:00,83.45,83.5,83.44,83.44,73842.0,59.4391,59.4747,59.432,59.432,73842.0
2017-06-05 15:40:00,83.44,83.45,83.36,83.38,105368.0,59.432,59.4391,59.375,59.3892,105368.0
2017-06-05 15:50:00,83.39,83.45,83.33,83.38,303282.0,59.3964,59.4391,59.3536,59.3892,303282.0
2017-06-06 09:30:00,82.75,83.35,82.45,82.69,159836.0,58.9405,59.3679,58.7268,58.8978,159836.0
2017-06-06 09:40:00,82.67,82.98,82.59,82.93,113948.0,58.8835,59.1043,58.8265,59.0687,113948.0
2017-06-06 09:50:00,82.93,82.93,82.66,82.73,111310.0,59.0687,59.0687,58.8764,58.9263,111310.0
2017-06-06 10:00:00,82.73,82.74,82.43,82.44,85534.0,58.9263,58.9334,58.7126,58.7197,85534.0
2017-06-06 10:10:00,82.44,82.51,82.41,82.48,128986.0,58.7197,58.7696,58.6983,58.7482,128986.0
2017-06-06 10:20:00,82.47,82.48,82.12,82.21,120944.0,58.7411,58.7482,58.4918,58.5559,120944.0
2017-06-06 10:30:00,82.21,82.31,82.09,82.09,82439.0,58.5559,58.6271,58.4704,58.4704,82439.0
2017-06-06 10:40:00,82.09,82.21,82.02,82.06,94583.0,58.4704,58.5559,58.4205,58.449,94583.0
2017-06-06 10:50:00,82.06,82.09,81.95,81.98,70042.0,58.449,58.4704,58.3707,58.3921,70042.0
2017-06-06 11:00:00,81.98,82.0,81.84,81.86,79160.0,58.3921,58.4063,58.2923,58.3066,79160.0
2017-06-06 11:10:00,81.86,81.86,81.74,81.76,92401.0,58.3066,58.3066,58.2211,58.2354,92401.0
2017-06-06 11:20:00,81.76,81.76,81.49,81.5,152117.0,58.2354,58.2354,58.043,58.0502,152117.0
2017-06-06 11:30:00,81.5,81.85,81.49,81.77,162935.0,58.0502,58.2995,58.043,58.2425,162935.0
2017-06-06 11:40:00,81.78,81.84,81.68,81.69,55339.0,58.2496,58.2923,58.1784,58.1855,55339.0
2017-06-06 11:50:00,81.7,81.76,81.66,81.69,82156.0,58.1926,58.2354,58.1641,58.1855,82156.0
2017-06-06 12:00:00,81.68,81.69,81.45,81.51,70424.0,58.1784,58.1855,58.0145,58.0573,70424.0
2017-06-06 12:10:00,81.51,81.51,81.37,81.4,71572.0,58.0573,58.0573,57.9576,57.9789,71572.0
2017-06-06 12:20:00,81.4,81.45,81.38,81.38,76798.0,57.9789,58.0145,57.9647,57.9647,76798.0
2017-06-06 12:30:00,81.39,81.52,81.33,81.43,96757.0,57.9718,58.0644,57.9291,58.0003,96757.0
2017-06-06 12:40:00,81.43,81.5,81.41,81.42,95448.0,58.0003,58.0502,57.9861,57.9932,95448.0
2017-06-06 12:50:00,81.42,81.42,81.23,81.23,97641.0,57.9932,57.9932,57.8578,57.8578,97641.0
2017-06-06 13:00:00,81.24,81.24,81.17,81.17,63226.0,57.865,57.865,57.8151,57.8151,63226.0
2017-06-06 13:10:00,81.17,81.23,81.07,81.22,113691.0,57.8151,57.8578,57.7439,57.8507,113691.0
2017-06-06 13:20:00,81.22,81.36,81.18,81.36,63231.0,57.8507,57.9504,57.8222,57.9504,63231.0
2017-06-06 13:30:00,81.36,81.55,81.36,81.54,312997.0,57.9504,58.0858,57.9504,58.0787,312997.0
2017-06-06 13:40:00,81.53,81.83,81.5,81.82,136074.0,58.0715,58.2852,58.0502,58.2781,136074.0
2017-06-06 13:50:00,81.82,81.96,81.81,81.95,121044.0,58.2781,58.3778,58.271,58.3707,121044.0
2017-06-06 14:00:00,81.95,82.08,81.92,82.01,162280.0,58.3707,58.4633,58.3493,58.4134,162280.0
2017-06-06 14:10:00,82.01,82.09,81.92,82.09,78022.0,58.4134,58.4704,58.3493,58.4704,78022.0
2017-06-06 14:20:00,82.09,82.1,81.9,82.01,51745.0,58.4704,58.4775,58.3351,58.4134,51745.0
2017-06-06 14:30:00,82.0,82.11,81.94,81.94,70752.0,58.4063,58.4846,58.3636,58.3636,70752.0
2017-06-06 14:40:00,81.95,81.96,81.89,81.9,104999.0,58.3707,58.3778,58.3279,58.3351,104999.0
2017-06-06 14:50:00,81.9,81.96,81.89,81.91,78351.0,58.3351,58.3778,58.3279,58.3422,78351.0
2017-06-06 15:00:00,81.9,81.94,81.86,81.91,190141.0,58.3351,58.3636,58.3066,58.3422,190141.0
2017-06-06 15:10:00,81.91,81.96,81.66,81.7,150198.0,58.3422,58.3778,58.1641,58.1926,150198.0
2017-06-06 15:20:00,81.7,81.76,81.58,81.6,127124.0,58.1926,58.2354,58.1071,58.1214,127124.0
2017-06-06 15:30:00,81.6,81.62,81.46,81.55,207554.0,58.1214,58.1356,58.0217,58.0858,207554.0
2017-06-06 15:40:00,81.54,81.56,81.34,81.36,221035.0,58.0787,58.0929,57.9362,57.9504,221035.0
2017-06-06 15:50:00,81.37,81.57,81.36,81.45,466075.0,57.9576,58.1,57.9504,58.0145,466075.0
2017-06-07 09:30:00,81.69,81.69,81.2,81.25,202804.0,58.1855,58.1855,57.8365,57.8721,202804.0
2017-06-07 09:40:00,81.24,81.46,80.96,81.4,183963.0,57.865,58.0217,57.6655,57.9789,183963.0
2017-06-07 09:50:00,81.41,81.44,81.19,81.26,130583.0,57.9861,58.0074,57.8294,57.8792,130583.0
2017-06-07 10:00:00,81.27,81.34,81.07,81.1,152349.0,57.8863,57.9362,57.7439,57.7653,152349.0
2017-06-07 10:10:00,81.09,81.09,80.83,80.97,159641.0,57.7581,57.7581,57.5729,57.6727,159641.0
2017-06-07 10:20:00,80.97,81.0,80.75,80.97,176057.0,57.6727,57.694,57.516,57.6727,176057.0
2017-06-07 10:30:00,80.97,81.05,80.95,81.04,119710.0,57.6727,57.7296,57.6584,57.7225,119710.0
2017-06-07 10:40:00,81.03,81.04,80.95,80.96,114595.0,57.7154,57.7225,57.6584,57.6655,114595.0
2017-06-07 10:50:00,80.97,80.99,80.84,80.98,135680.0,57.6727,57.6869,57.5801,57.6798,135680.0
2017-06-07 11:00:00,80.98,81.28,80.95,81.1,138202.0,57.6798,57.8935,57.6584,57.7653,138202.0
2017-06-07 11:10:00,81.11,81.25,81.01,81.02,163165.0,57.7724,57.8721,57.7011,57.7083,163165.0
2017-06-07 11:20:00,81.02,81.04,80.92,80.92,124608.0,57.7083,57.7225,57.637,57.637,124608.0
2017-06-07 11:30:00,80.93,81.04,80.91,81.0,88035.0,57.6442,57.7225,57.6299,57.694,88035.0
2017-06-07 11:40:00,81.0,81.17,80.98,81.15,58215.0,57.694,57.8151,57.6798,57.8009,58215.0
2017-06-07 11:50:00,81.15,81.23,81.11,81.19,55734.0,57.8009,57.8578,57.7724,57.8294,55734.0
2017-06-07 12:00:00,81.18,81.19,80.91,80.91,61046.0,57.8222,57.8294,57.6299,57.6299,61046.0
2017-06-07 12:10:00,80.92,80.94,80.8,80.91,48265.0,57.637,57.6513,57.5516,57.6299,48265.0
2017-06-07 12:20:00,80.91,81.01,80.89,80.96,47075.0,57.6299,57.7011,57.6157,57.6655,47075.0
2017-06-07 12:30:00,80.96,81.01,80.95,80.95,56444.0,57.6655,57.7011,57.6584,57.6584,56444.0
2017-06-07 12:40:00,80.96,80.98,80.85,80.9,47236.0,57.6655,57.6798,57.5872,57.6228,47236.0
2017-06-07 12:50:00,80.9,80.92,80.82,80.88,32410.0,57.6228,57.637,57.5658,57.6086,32410.0
2017-06-07 13:00:00,80.9,80.98,80.86,80.89,41058.0,57.6228,57.6798,57.5943,57.6157,41058.0
2017-06-07 13:10:00,80.89,80.91,80.85,80.87,32552.0,57.6157,57.6299,57.5872,57.6014,32552.0
2017-06-07 13:20:00,80.86,81.01,80.85,80.98,45083.0,57.5943,57.7011,57.5872,57.6798,45083.0
2017-06-07 13:30:00,80.98,81.01,80.96,80.97,34506.0,57.6798,57.7011,57.6655,57.6727,34506.0
2017-06-07 13:40:00,80.97,81.01,80.96,80.98,45490.0,57.6727,57.7011,57.6655,57.6798,45490.0
2017-06-07 13:50:00,80.98,81.01,80.93,81.0,46508.0,57.6798,57.7011,57.6442,57.694,46508.0
2017-06-07 14:00:00,81.0,81.26,80.97,81.2,81023.0,57.694,57.8792,57.6727,57.8365,81023.0
2017-06-07 14:10:00,81.2,81.25,81.15,81.17,61420.0,57.8365,57.8721,57.8009,57.8151,61420.0
2017-06-07 14:20:00,81.17,81.25,81.15,81.17,44258.0,57.8151,57.8721,57.8009,57.8151,44258.0
2017-06-07 14:30:00,81.17,81.21,81.14,81.15,46397.0,57.8151,57.8436,57.7937,57.8009,46397.0
2017-06-07 14:40:00,81.15,81.49,81.14,81.47,122859.0,57.8009,58.043,57.7937,58.0288,122859.0
2017-06-07 14:50:00,81.47,81.58,81.44,81.47,399491.0,58.0288,58.1071,58.0074,58.0288,399491.0
2017-06-07 15:00:00,81.47,81.51,81.45,81.5,180567.0,58.0288,58.0573,58.0145,58.0502,180567.0
2017-06-07 15:10:00,81.5,81.51,81.31,81.45,91363.0,58.0502,58.0573,57.9148,58.0145,91363.0
2017-06-07 15:20:00,81.45,81.48,81.36,81.4,81046.0,58.0145,58.0359,57.9504,57.9789,81046.0
2017-06-07 15:30:00,81.4,81.51,81.38,81.48,169557.0,57.9789,58.0573,57.9647,58.0359,169557.0
2017-06-07 15:40:00,81.49,81.58,81.48,81.51,207801.0,58.043,58.1071,58.0359,58.0573,207801.0
2017-06-07 15:50:00,81.5,81.51,81.35,81.45,523703.0,58.0502,58.0573,57.9433,58.0145,523703.0
2017-06-08 09:30:00,81.51,81.84,81.47,81.71,146947.0,58.0573,58.2923,58.0288,58.1997,146947.0
2017-06-08 09:40:00,81.72,82.0,81.7,81.74,111284.0,58.2069,58.4063,58.1926,58.2211,111284.0
2017-06-08 09:50:00,81.75,81.84,81.63,81.84,61678.0,58.2282,58.2923,58.1428,58.2923,61678.0
2017-06-08 10:00:00,81.84,81.97,81.8,81.94,45223.0,58.2923,58.3849,58.2638,58.3636,45223.0
2017-06-08 10:10:00,81.95,82.0,81.88,81.95,73992.0,58.3707,58.4063,58.3208,58.3707,73992.0
2017-06-08 10:20:00,81.95,81.96,81.76,81.91,103026.0,58.3707,58.3778,58.2354,58.3422,103026.0
2017-06-08 10:30:00,81.9,82.02,81.75,82.02,65528.0,58.3351,58.4205,58.2282,58.4205,65528.0
2017-06-08 10:40:00,82.02,82.04,81.76,81.77,49973.0,58.4205,58.4348,58.2354,58.2425,49973.0
2017-06-08 10:50:00,81.78,81.86,81.74,81.78,35392.0,58.2496,58.3066,58.2211,58.2496,35392.0
2017-06-08 11:00:00,81.8,81.82,81.72,81.77,41829.0,58.2638,58.2781,58.2069,58.2425,41829.0
2017-06-08 11:10:00,81.77,81.8,81.62,81.66,46477.0,58.2425,58.2638,58.1356,58.1641,46477.0
2017-06-08 11:20:00,81.66,81.71,81.62,81.63,18268.0,58.1641,58.1997,58.1356,58.1428,18268.0
2017-06-08 11:30:00,81.63,81.65,81.58,81.64,26454.0,58.1428,58.157,58.1071,58.1499,26454.0
2017-06-08 11:40:00,81.65,81.67,81.59,81.64,22773.0,58.157,58.1712,58.1143,58.1499,22773.0
2017-06-08 11:50:00,81.63,81.68,81.61,81.65,59321.0,58.1428,58.1784,58.1285,58.157,59321.0
2017-06-08 12:00:00,81.66,81.67,81.59,81.67,54369.0,58.1641,58.1712,58.1143,58.1712,54369.0
2017-06-08 12:10:00,81.67,81.68,81.6,81.66,60566.0,58.1712,58.1784,58.1214,58.1641,60566.0
2017-06-08 12:20:00,81.66,81.69,81.59,81.65,47087.0,58.1641,58.1855,58.1143,58.157,47087.0
2017-06-08 12:30:00,81.65,81.74,81.64,81.69,51788.0,58.157,58.2211,58.1499,58.1855,51788.0
2017-06-08 12:40:00,81.69,81.7,81.56,81.6,52939.0,58.1855,58.1926,58.0929,58.1214,52939.0
2017-06-08 12:50:00,81.59,81.61,81.5,81.56,89959.0,58.1143,58.1285,58.0502,58.0929,89959.0
2017-06-08 13:00:00,81.56,81.6,81.52,81.59,40103.0,58.0929,58.1214,58.0644,58.1143,40103.0
2017-06-08 13:10:00,81.59,81.61,81.45,81.46,38567.0,58.1143,58.1285,58.0145,58.0217,38567.0
2017-06-08 13:20:00,81.45,81.46,81.38,81.41,28660.0,58.0145,58.0217,57.9647,57.9861,28660.0
2017-06-08 13:30:00,81.41,81.49,81.41,81.48,27792.0,57.9861,58.043,57.9861,58.0359,27792.0
2017-06-08 13:40:00,81.48,81.57,81.45,81.56,33601.0,58.0359,58.1,58.0145,58.0929,33601.0
2017-06-08 13:50:00,81.56,81.59,81.49,81.59,31318.0,58.0929,58.1143,58.043,58.1143,31318.0
2017-06-08 14:00:00,81.59,81.66,81.57,81.61,32389.0,58.1143,58.1641,58.1,58.1285,32389.0
2017-06-08 14:10:00,81.62,81.62,81.53,81.58,30620.0,58.1356,58.1356,58.0715,58.1071,30620.0
2017-06-08 14:20:00,81.58,81.58,81.45,81.48,48013.0,58.1071,58.1071,58.0145,58.0359,48013.0
2017-06-08 14:30:00,81.48,81.52,81.46,81.52,26843.0,58.0359,58.0644,58.0217,58.0644,26843.0
2017-06-08 14:40:00,81.53,81.53,81.39,81.45,28279.0,58.0715,58.0715,57.9718,58.0145,28279.0
2017-06-08 14:50:00,81.46,81.48,81.39,81.42,31939.0,58.0217,58.0359,57.9718,57.9932,31939.0
2017-06-08 15:00:00,81.42,81.49,81.4,81.48,49543.0,57.9932,58.043,57.9789,58.0359,49543.0
2017-06-08 15:10:00,81.48,81.53,81.43,81.52,48628.0,58.0359,58.0715,58.0003,58.0644,48628.0
2017-06-08 15:20:00,81.53,81.55,81.5,81.53,61215.0,58.0715,58.0858,58.0502,58.0715,61215.0
2017-06-08 15:30:00,81.54,81.55,81.46,81.47,77834.0,58.0787,58.0858,58.0217,58.0288,77834.0
2017-06-08 15:40:00,81.47,81.54,81.47,81.53,65269.0,58.0288,58.0787,58.0288,58.0715,65269.0
2017-06-08 15:50:00,81.53,81.54,81.44,81.48,300114.0,58.0715,58.0787,58.0074,58.0359,300114.0
2017-06-09 09:30:00,81.58,81.63,81.16,81.5,70460.0,58.1071,58.1428,57.808,58.0502,70460.0
2017-06-09 09:40:00,81.53,81.58,81.32,81.36,29804.0,58.0715,58.1071,57.922,57.9504,29804.0
2017-06-09 09:50:00,81.38,81.58,81.37,81.41,55687.0,57.9647,58.1071,57.9576,57.9861,55687.0
2017-06-09 10:00:00,81.42,81.47,81.3,81.36,21212.0,57.9932,58.0288,57.9077,57.9504,21212.0
2017-06-09 10:10:00,81.36,81.48,81.35,81.41,15830.0,57.9504,58.0359,57.9433,57.9861,15830.0
2017-06-09 10:20:00,81.42,81.48,81.34,81.47,31493.0,57.9932,58.0359,57.9362,58.0288,31493.0
2017-06-09 10:30:00,81.49,81.49,81.37,81.4,26727.0,58.043,58.043,57.9576,57.9789,26727.0
2017-06-09 10:40:00,81.41,81.58,81.41,81.57,28953.0,57.9861,58.1071,57.9861,58.1,28953.0
2017-06-09 10:50:00,81.56,81.56,81.43,81.43,21882.0,58.0929,58.0929,58.0003,58.0003,21882.0
2017-06-09 11:00:00,81.42,81.48,81.4,81.45,13683.0,57.9932,58.0359,57.9789,58.0145,13683.0
2017-06-09 11:10:00,81.45,81.45,81.31,81.32,30831.0,58.0145,58.0145,57.9148,57.922,30831.0
2017-06-09 11:20:00,81.31,81.39,81.23,81.36,39505.0,57.9148,57.9718,57.8578,57.9504,39505.0
2017-06-09 11:30:00,81.36,81.44,81.3,81.31,41340.0,57.9504,58.0074,57.9077,57.9148,41340.0
2017-06-09 11:40:00,81.3,81.45,81.29,81.42,30640.0,57.9077,58.0145,57.9006,57.9932,30640.0
2017-06-09 11:50:00,81.43,81.44,81.25,81.26,21439.0,58.0003,58.0074,57.8721,57.8792,21439.0
2017-06-09 12:00:00,81.27,81.46,81.26,81.45,122675.0,57.8863,58.0217,57.8792,58.0145,122675.0
2017-06-09 12:10:00,81.45,81.53,81.06,81.1,143818.0,58.0145,58.0715,57.7368,57.7653,143818.0
2017-06-09 12:20:00,81.11,81.26,81.0,81.09,98998.0,57.7724,57.8792,57.694,57.7581,98998.0
2017-06-09 12:30:00,81.09,81.12,81.0,81.1,55090.0,57.7581,57.7795,57.694,57.7653,55090.0
2017-06-09 12:40:00,81.1,81.46,81.07,81.41,81863.0,57.7653,58.0217,57.7439,57.9861,81863.0
2017-06-09 12:50:00,81.42,81.5,81.37,81.39,22644.0,57.9932,58.0502,57.9576,57.9718,22644.0
2017-06-09 13:00:00,81.4,81.49,81.33,81.37,23693.0,57.9789,58.043,57.9291,57.9576,23693.0
2017-06-09 13:10:00,81.37,81.52,81.33,81.47,52647.0,57.9576,58.0644,57.9291,58.0288,52647.0
2017-06-09 13:20:00,81.47,81.51,81.41,81.45,28435.0,58.0288,58.0573,57.9861,58.0145,28435.0
2017-06-09 13:30:00,81.45,81.46,81.34,81.4,63362.0,58.0145,58.0217,57.9362,57.9789,63362.0
2017-06-09 13:40:00,81.41,81.44,81.28,81.37,30531.0,57.9861,58.0074,57.8935,57.9576,30531.0
2017-06-09 13:50:00,81.37,81.4,81.2,81.24,37914.0,57.9576,57.9789,57.8365,57.865,37914.0
2017-06-09 14:00:00,81.25,81.38,81.21,81.23,39320.0,57.8721,57.9647,57.8436,57.8578,39320.0
2017-06-09 14:10:00,81.25,81.47,81.21,81.46,94159.0,57.8721,58.0288,57.8436,58.0217,94159.0
2017-06-09 14:20:00,81.46,81.47,81.28,81.36,107885.0,58.0217,58.0288,57.8935,57.9504,107885.0
2017-06-09 14:30:00,81.37,81.4,81.13,81.3,58694.0,57.9576,57.9789,57.7866,57.9077,58694.0
2017-06-09 14:40:00,81.29,81.37,81.03,81.06,115997.0,57.9006,57.9576,57.7154,57.7368,115997.0
2017-06-09 14:50:00,81.06,81.34,81.06,81.21,157721.0,57.7368,57.9362,57.7368,57.8436,157721.0
2017-06-09 15:00:00,81.21,81.24,81.07,81.15,124249.0,57.8436,57.865,57.7439,57.8009,124249.0
2017-06-09 15:10:00,81.15,81.19,80.97,80.97,96005.0,57.8009,57.8294,57.6727,57.6727,96005.0
2017-06-09 15:20:00,80.97,81.1,80.85,81.01,129133.0,57.6727,57.7653,57.5872,57.7011,129133.0
2017-06-09 15:30:00,81.02,81.04,80.9,80.98,162378.0,57.7083,57.7225,57.6228,57.6798,162378.0
2017-06-09 15:40:00,80.97,80.98,80.55,80.82,348669.0,57.6727,57.6798,57.3735,57.5658,348669.0
2017-06-09 15:50:00,80.83,81.03,80.83,81.0,481412.0,57.5729,57.7154,57.5729,57.694,481412.0
2017-06-12 09:30:00,81.04,82.02,81.03,81.89,223110.0,57.7225,58.4205,57.7154,58.3279,223110.0
2017-06-12 09:40:00,81.91,82.44,81.78,82.31,143833.0,58.3422,58.7197,58.2496,58.6271,143833.0
2017-06-12 09:50:00,82.33,82.52,82.2,82.2,139527.0,58.6413,58.7767,58.5488,58.5488,139527.0
2017-06-12 10:00:00,82.19,82.45,81.83,82.42,115533.0,58.5416,58.7268,58.2852,58.7055,115533.0
2017-06-12 10:10:00,82.44,82.59,82.35,82.4,155947.0,58.7197,58.8265,58.6556,58.6912,155947.0
2017-06-12 10:20:00,82.4,82.43,82.15,82.25,134470.0,58.6912,58.7126,58.5131,58.5844,134470.0
2017-06-12 10:30:00,82.26,82.26,81.92,82.03,94644.0,58.5915,58.5915,58.3493,58.4277,94644.0
2017-06-12 10:40:00,82.02,82.18,81.76,81.77,114076.0,58.4205,58.5345,58.2354,58.2425,114076.0
2017-06-12 10:50:00,81.75,81.82,81.61,81.81,96253.0,58.2282,58.2781,58.1285,58.271,96253.0
2017-06-12 11:00:00,81.81,81.95,81.77,81.77,103640.0,58.271,58.3707,58.2425,58.2425,103640.0
2017-06-12 11:10:00,81.75,81.87,81.55,81.58,138503.0,58.2282,58.3137,58.0858,58.1071,138503.0
2017-06-12 11:20:00,81.58,81.59,81.27,81.43,97301.0,58.1071,58.1143,57.8863,58.0003,97301.0
2017-06-12 11:30:00,81.44,81.53,81.36,81.53,93775.0,58.0074,58.0715,57.9504,58.0715,93775.0
2017-06-12 11:40:00,81.52,81.82,81.5,81.67,62288.0,58.0644,58.2781,58.0502,58.1712,62288.0
2017-06-12 11:50:00,81.67,81.69,81.56,81.65,49629.0,58.1712,58.1855,58.0929,58.157,49629.0
2017-06-12 12:00:00,81.65,81.7,81.43,81.48,47216.0,58.157,58.1926,58.0003,58.0359,47216.0
2017-06-12 12:10:00,81.48,81.55,81.43,81.48,48362.0,58.0359,58.0858,58.0003,58.0359,48362.0
2017-06-12 12:20:00,81.49,81.56,81.45,81.56,57687.0,58.043,58.0929,58.0145,58.0929,57687.0
2017-06-12 12:30:00,81.56,81.63,81.46,81.51,50680.0,58.0929,58.1428,58.0217,58.0573,50680.0
2017-06-12 12:40:00,81.52,81.71,81.48,81.51,41910.0,58.0644,58.1997,58.0359,58.0573,41910.0
2017-06-12 12:50:00,81.51,81.52,81.43,81.45,53300.0,58.0573,58.0644,58.0003,58.0145,53300.0
2017-06-12 13:00:00,81.47,81.53,81.45,81.52,74265.0,58.0288,58.0715,58.0145,58.0644,74265.0
2017-06-12 13:10:00,81.52,81.54,81.48,81.51,94142.0,58.0644,58.0787,58.0359,58.0573,94142.0
2017-06-12 13:20:00,81.51,81.61,81.5,81.52,58022.0,58.0573,58.1285,58.0502,58.0644,58022.0
2017-06-12 13:30:00,81.53,81.55,81.42,81.42,41614.0,58.0715,58.0858,57.9932,57.9932,41614.0
2017-06-12 13:40:00,81.43,81.51,81.41,81.45,29389.0,58.0003,58.0573,57.9861,58.0145,29389.0
2017-06-12 13:50:00,81.45,81.51,81.41,81.41,35795.0,58.0145,58.0573,57.9861,57.9861,35795.0
2017-06-12 14:00:00,81.4,81.47,81.4,81.44,46693.0,57.9789,58.0288,57.9789,58.0074,46693.0
2017-06-12 14:10:00,81.44,81.47,81.38,81.38,134469.0,58.0074,58.0288,57.9647,57.9647,134469.0
2017-06-12 14:20:00,81.38,81.46,81.36,81.39,58298.0,57.9647,58.0217,57.9504,57.9718,58298.0
2017-06-12 14:30:00,81.38,81.43,81.32,81.42,79869.0,57.9647,58.0003,57.922,57.9932,79869.0
2017-06-12 14:40:00,81.41,81.46,81.29,81.29,50058.0,57.9861,58.0217,57.9006,57.9006,50058.0
2017-06-12 14:50:00,81.3,81.36,81.28,81.36,74263.0,57.9077,57.9504,57.8935,57.9504,74263.0
2017-06-12 15:00:00,81.35,81.56,81.3,81.56,74896.0,57.9433,58.0929,57.9077,58.0929,74896.0
2017-06-12 15:10:00,81.56,81.65,81.49,81.56,71387.0,58.0929,58.157,58.043,58.0929,71387.0
2017-06-12 15:20:00,81.57,81.67,81.4,81.42,80392.0,58.1,58.1712,57.9789,57.9932,80392.0
2017-06-12 15:30:00,81.42,81.68,81.42,81.64,94668.0,57.9932,58.1784,57.9932,58.1499,94668.0
2017-06-12 15:40:00,81.64,81.67,81.58,81.62,183883.0,58.1499,58.1712,58.1071,58.1356,183883.0
2017-06-12 15:50:00,81.62,81.86,81.62,81.82,360834.0,58.1356,58.3066,58.1356,58.2781,360834.0
2017-06-13 09:30:00,81.32,81.5,81.11,81.26,98773.0,57.922,58.0502,57.7724,57.8792,98773.0
2017-06-13 09:40:00,81.26,81.26,81.07,81.17,102280.0,57.8792,57.8792,57.7439,57.8151,102280.0
2017-06-13 09:50:00,81.17,81.23,81.09,81.09,55064.0,57.8151,57.8578,57.7581,57.7581,55064.0
2017-06-13 10:00:00,81.08,81.11,80.96,81.05,88526.0,57.751,57.7724,57.6655,57.7296,88526.0
2017-06-13 10:10:00,81.05,81.18,80.98,81.0,78024.0,57.7296,57.8222,57.6798,57.694,78024.0
2017-06-13 10:20:00,80.99,81.08,80.99,81.06,57411.0,57.6869,57.751,57.6869,57.7368,57411.0
2017-06-13 10:30:00,81.06,81.26,81.04,81.25,53562.0,57.7368,57.8792,57.7225,57.8721,53562.0
2017-06-13 10:40:00,81.25,81.28,81.16,81.26,42984.0,57.8721,57.8935,57.808,57.8792,42984.0
2017-06-13 10:50:00,81.26,81.43,81.26,81.38,64238.0,57.8792,58.0003,57.8792,57.9647,64238.0
2017-06-13 11:00:00,81.37,81.47,81.18,81.47,50867.0,57.9576,58.0288,57.8222,58.0288,50867.0
2017-06-13 11:10:00,81.46,81.53,81.39,81.41,54978.0,58.0217,58.0715,57.9718,57.9861,54978.0
2017-06-13 11:20:00,81.41,81.41,81.31,81.39,51188.0,57.9861,57.9861,57.9148,57.9718,51188.0
2017-06-13 11:30:00,81.4,81.61,81.38,81.53,61113.0,57.9789,58.1285,57.9647,58.0715,61113.0
2017-06-13 11:40:00,81.52,81.6,81.49,81.49,28769.0,58.0644,58.1214,58.043,58.043,28769.0
2017-06-13 11:50:00,81.49,81.53,81.36,81.38,39242.0,58.043,58.0715,57.9504,57.9647,39242.0
2017-06-13 12:00:00,81.37,81.38,81.28,81.33,40960.0,57.9576,57.9647,57.8935,57.9291,40960.0
2017-06-13 12:10:00,81.32,81.32,81.24,81.29,38167.0,57.922,57.922,57.865,57.9006,38167.0
2017-06-13 12:20:00,81.3,81.34,81.25,81.32,18907.0,57.9077,57.9362,57.8721,57.922,18907.0
2017-06-13 12:30:00,81.32,81.41,81.31,81.41,51862.0,57.922,57.9861,57.9148,57.9861,51862.0
2017-06-13 12:40:00,81.41,81.41,81.35,81.36,30969.0,57.9861,57.9861,57.9433,57.9504,30969.0
2017-06-13 12:50:00,81.36,81.37,81.31,81.36,23405.0,57.9504,57.9576,57.9148,57.9504,23405.0
2017-06-13 13:00:00,81.37,81.37,81.22,81.22,40830.0,57.9576,57.9576,57.8507,57.8507,40830.0
2017-06-13 13:10:00,81.22,81.29,81.21,81.28,23016.0,57.8507,57.9006,57.8436,57.8935,23016.0
2017-06-13 13:20:00,81.27,81.28,81.22,81.23,21084.0,57.8863,57.8935,57.8507,57.8578,21084.0
2017-06-13 13:30:00,81.24,81.31,81.23,81.29,42484.0,57.865,57.9148,57.8578,57.9006,42484.0
2017-06-13 13:40:00,81.28,81.28,81.2,81.2,42859.0,57.8935,57.8935,57.8365,57.8365,42859.0
2017-06-13 13:50:00,81.2,81.21,81.16,81.2,44690.0,57.8365,57.8436,57.808,57.8365,44690.0
2017-06-13 14:00:00,81.2,81.41,81.18,81.34,49502.0,57.8365,57.9861,57.8222,57.9362,49502.0
2017-06-13 14:10:00,81.33,81.35,81.27,81.31,52110.0,57.9291,57.9433,57.8863,57.9148,52110.0
2017-06-13 14:20:00,81.31,81.42,81.24,81.42,56134.0,57.9148,57.9932,57.865,57.9932,56134.0
2017-06-13 14:30:00,81.41,81.5,81.35,81.5,38668.0,57.9861,58.0502,57.9433,58.0502,38668.0
2017-06-13 14:40:00,81.5,81.5,81.44,81.46,38497.0,58.0502,58.0502,58.0074,58.0217,38497.0
2017-06-13 14:50:00,81.47,81.5,81.42,81.45,37595.0,58.0288,58.0502,57.9932,58.0145,37595.0
2017-06-13 15:00:00,81.45,81.56,81.42,81.53,75167.0,58.0145,58.0929,57.9932,58.0715,75167.0
2017-06-13 15:10:00,81.53,81.69,81.52,81.66,47669.0,58.0715,58.1855,58.0644,58.1641,47669.0
2017-06-13 15:20:00,81.66,81.8,81.66,81.78,114982.0,58.1641,58.2638,58.1641,58.2496,114982.0
2017-06-13 15:30:00,81.78,81.88,81.73,81.87,86171.0,58.2496,58.3208,58.214,58.3137,86171.0
2017-06-13 15:40:00,81.88,81.89,81.71,81.79,118521.0,58.3208,58.3279,58.1997,58.2567,118521.0
2017-06-13 15:50:00,81.78,81.81,81.68,81.8,270243.0,58.2496,58.271,58.1784,58.2638,270243.0
2017-06-14 09:30:00,82.02,82.12,81.7,81.94,114218.0,58.4205,58.4918,58.1926,58.3636,114218.0
2017-06-14 09:40:00,81.96,82.18,81.91,82.15,100733.0,58.3778,58.5345,58.3422,58.5131,100733.0
2017-06-14 09:50:00,82.15,82.35,82.15,82.32,49468.0,58.5131,58.6556,58.5131,58.6342,49468.0
2017-06-14 10:00:00,82.31,82.35,82.01,82.11,179096.0,58.6271,58.6556,58.4134,58.4846,179096.0
2017-06-14 10:10:00,82.1,82.28,81.92,82.25,84255.0,58.4775,58.6057,58.3493,58.5844,84255.0
2017-06-14 10:20:00,82.23,82.33,82.13,82.18,140025.0,58.5701,58.6413,58.4989,58.5345,140025.0
2017-06-14 10:30:00,82.17,82.26,82.03,82.24,91149.0,58.5274,58.5915,58.4277,58.5772,91149.0
2017-06-14 10:40:00,82.23,82.3,82.18,82.18,64391.0,58.5701,58.62,58.5345,58.5345,64391.0
2017-06-14 10:50:00,82.19,82.4,82.17,82.38,192234.0,58.5416,58.6912,58.5274,58.677,192234.0
2017-06-14 11:00:00,82.39,82.46,82.37,82.39,65614.0,58.6841,58.7339,58.6698,58.6841,65614.0
2017-06-14 11:10:00,82.38,82.54,82.38,82.54,88370.0,58.677,58.7909,58.677,58.7909,88370.0
2017-06-14 11:20:00,82.54,82.63,82.49,82.51,51284.0,58.7909,58.855,58.7553,58.7696,51284.0
2017-06-14 11:30:00,82.51,82.52,82.34,82.34,61526.0,58.7696,58.7767,58.6485,58.6485,61526.0
2017-06-14 11:40:00,82.33,82.62,82.33,82.57,72827.0,58.6413,58.8479,58.6413,58.8123,72827.0
2017-06-14 11:50:00,82.57,82.58,82.47,82.47,54272.0,58.8123,58.8194,58.7411,58.7411,54272.0
2017-06-14 12:00:00,82.48,82.56,82.46,82.51,48016.0,58.7482,58.8052,58.7339,58.7696,48016.0
2017-06-14 12:10:00,82.51,82.54,82.47,82.52,47349.0,58.7696,58.7909,58.7411,58.7767,47349.0
2017-06-14 12:20:00,82.51,82.55,82.49,82.51,54616.0,58.7696,58.798,58.7553,58.7696,54616.0
2017-06-14 12:30:00,82.51,82.53,82.34,82.46,42988.0,58.7696,58.7838,58.6485,58.7339,42988.0
2017-06-14 12:40:00,82.45,82.55,82.43,82.53,104331.0,58.7268,58.798,58.7126,58.7838,104331.0
2017-06-14 12:50:00,82.53,82.54,82.5,82.54,47978.0,58.7838,58.7909,58.7624,58.7909,47978.0
2017-06-14 13:00:00,82.54,82.61,82.47,82.59,68146.0,58.7909,58.8408,58.7411,58.8265,68146.0
2017-06-14 13:10:00,82.59,82.81,82.58,82.8,88919.0,58.8265,58.9832,58.8194,58.9761,88919.0
2017-06-14 13:20:00,82.8,82.9,82.74,82.74,57776.0,58.9761,59.0473,58.9334,58.9334,57776.0
2017-06-14 13:30:00,82.75,82.9,82.73,82.79,40181.0,58.9405,59.0473,58.9263,58.969,40181.0
2017-06-14 13:40:00,82.78,82.85,82.76,82.85,44488.0,58.9619,59.0117,58.9476,59.0117,44488.0
2017-06-14 13:50:00,82.85,82.88,82.76,82.79,53143.0,59.0117,59.0331,58.9476,58.969,53143.0
2017-06-14 14:00:00,82.78,82.88,82.64,82.76,117164.0,58.9619,59.0331,58.8622,58.9476,117164.0
2017-06-14 14:10:00,82.73,82.95,82.72,82.88,79264.0,58.9263,59.083,58.9191,59.0331,79264.0
2017-06-14 14:20:00,82.88,82.97,82.88,82.92,48432.0,59.0331,59.0972,59.0331,59.0616,48432.0
2017-06-14 14:30:00,82.92,83.02,82.91,83.0,107666.0,59.0616,59.1328,59.0545,59.1186,107666.0
2017-06-14 14:40:00,83.01,83.06,82.81,82.89,117317.0,59.1257,59.1613,58.9832,59.0402,117317.0
2017-06-14 14:50:00,82.88,82.88,82.7,82.7,42293.0,59.0331,59.0331,58.9049,58.9049,42293.0
2017-06-14 15:00:00,82.71,82.73,82.49,82.49,89948.0,58.912,58.9263,58.7553,58.7553,89948.0
2017-06-14 15:10:00,82.48,82.55,82.36,82.54,156339.0,58.7482,58.798,58.6627,58.7909,156339.0
2017-06-14 15:20:00,82.54,82.63,82.49,82.59,98953.0,58.7909,58.855,58.7553,58.8265,98953.0
2017-06-14 15:30:00,82.59,82.81,82.58,82.79,127153.0,58.8265,58.9832,58.8194,58.969,127153.0
2017-06-14 15:40:00,82.78,82.94,82.77,82.94,194152.0,58.9619,59.0758,58.9547,59.0758,194152.0
2017-06-14 15:50:00,82.94,82.99,82.83,82.88,334185.0,59.0758,59.1114,58.9975,59.0331,334185.0
2017-06-15 09:30:00,82.45,82.76,82.09,82.2,78218.0,58.7268,58.9476,58.4704,58.5488,78218.0
2017-06-15 09:40:00,82.2,82.27,82.04,82.06,107982.0,58.5488,58.5986,58.4348,58.449,107982.0
2017-06-15 09:50:00,82.04,82.04,81.74,81.89,63256.0,58.4348,58.4348,58.2211,58.3279,63256.0
2017-06-15 10:00:00,81.9,82.02,81.76,81.98,81136.0,58.3351,58.4205,58.2354,58.3921,81136.0
2017-06-15 10:10:00,81.99,82.08,81.88,81.94,108907.0,58.3992,58.4633,58.3208,58.3636,108907.0
2017-06-15 10:20:00,81.95,82.07,81.88,81.92,88606.0,58.3707,58.4562,58.3208,58.3493,88606.0
2017-06-15 10:30:00,81.93,82.02,81.91,81.95,100702.0,58.3564,58.4205,58.3422,58.3707,100702.0
2017-06-15 10:40:00,81.93,81.97,81.74,81.75,84972.0,58.3564,58.3849,58.2211,58.2282,84972.0
2017-06-15 10:50:00,81.74,81.76,81.51,81.6,179666.0,58.2211,58.2354,58.0573,58.1214,179666.0
2017-06-15 11:00:00,81.6,81.6,81.33,81.34,89307.0,58.1214,58.1214,57.9291,57.9362,89307.0
2017-06-15 11:10:00,81.33,81.48,81.23,81.41,74877.0,57.9291,58.0359,57.8578,57.9861,74877.0
2017-06-15 11:20:00,81.41,81.73,81.37,81.73,71061.0,57.9861,58.214,57.9576,58.214,71061.0
2017-06-15 11:30:00,81.73,81.77,81.63,81.74,67776.0,58.214,58.2425,58.1428,58.2211,67776.0
2017-06-15 11:40:00,81.74,81.79,81.66,81.68,86581.0,58.2211,58.2567,58.1641,58.1784,86581.0
2017-06-15 11:50:00,81.68,81.79,81.64,81.75,52146.0,58.1784,58.2567,58.1499,58.2282,52146.0
2017-06-15 12:00:00,81.76,81.9,81.65,81.89,44951.0,58.2354,58.3351,58.157,58.3279,44951.0
2017-06-15 12:10:00,81.89,82.3,81.87,82.14,270477.0,58.3279,58.62,58.3137,58.506,270477.0
2017-06-15 12:20:00,82.13,82.16,81.99,82.16,161965.0,58.4989,58.5203,58.3992,58.5203,161965.0
2017-06-15 12:30:00,82.15,82.2,81.99,82.04,257542.0,58.5131,58.5488,58.3992,58.4348,257542.0
2017-06-15 12:40:00,82.04,82.16,81.99,82.02,361700.0,58.4348,58.5203,58.3992,58.4205,361700.0
2017-06-15 12:50:00,82.03,82.46,82.03,82.42,73719.0,58.4277,58.7339,58.4277,58.7055,73719.0
2017-06-15 13:00:00,82.43,82.63,82.42,82.49,100760.0,58.7126,58.855,58.7055,58.7553,100760.0
2017-06-15 13:10:00,82.48,82.62,82.46,82.48,63421.0,58.7482,58.8479,58.7339,58.7482,63421.0
2017-06-15 13:20:00,82.47,82.55,82.43,82.46,50046.0,58.7411,58.798,58.7126,58.7339,50046.0
2017-06-15 13:30:00,82.45,82.55,82.43,82.43,43772.0,58.7268,58.798,58.7126,58.7126,43772.0
2017-06-15 13:40:00,82.44,82.49,82.26,82.27,43460.0,58.7197,58.7553,58.5915,58.5986,43460.0
2017-06-15 13:50:00,82.27,82.3,82.21,82.28,90761.0,58.5986,58.62,58.5559,58.6057,90761.0
2017-06-15 14:00:00,82.28,82.32,82.18,82.31,34077.0,58.6057,58.6342,58.5345,58.6271,34077.0
2017-06-15 14:10:00,82.32,82.5,82.31,82.5,57869.0,58.6342,58.7624,58.6271,58.7624,57869.0
2017-06-15 14:20:00,82.48,82.58,82.46,82.5,59889.0,58.7482,58.8194,58.7339,58.7624,59889.0
2017-06-15 14:30:00,82.5,82.52,82.45,82.45,60675.0,58.7624,58.7767,58.7268,58.7268,60675.0
2017-06-15 14:40:00,82.45,82.61,82.44,82.6,63964.0,58.7268,58.8408,58.7197,58.8337,63964.0
2017-06-15 14:50:00,82.59,82.77,82.57,82.73,90356.0,58.8265,58.9547,58.8123,58.9263,90356.0
2017-06-15 15:00:00,82.73,82.83,82.7,82.83,76383.0,58.9263,58.9975,58.9049,58.9975,76383.0
2017-06-15 15:10:00,82.85,82.86,82.68,82.72,105104.0,59.0117,59.0189,58.8906,58.9191,105104.0
2017-06-15 15:20:00,82.71,82.73,82.68,82.69,40464.0,58.912,58.9263,58.8906,58.8978,40464.0
2017-06-15 15:30:00,82.69,82.73,82.6,82.63,81129.0,58.8978,58.9263,58.8337,58.855,81129.0
2017-06-15 15:40:00,82.63,82.64,82.54,82.58,103835.0,58.855,58.8622,58.7909,58.8194,103835.0
2017-06-15 15:50:00,82.57,82.58,82.41,82.57,247295.0,58.8123,58.8194,58.6983,58.8123,247295.0
2017-06-16 09:30:00,81.44,81.47,78.83,79.04,2178858.0,58.0074,58.0288,56.1484,56.298,2178858.0
2017-06-16 09:40:00,79.16,79.58,79.02,79.49,724087.0,56.3834,56.6826,56.2837,56.6185,724087.0
2017-06-16 09:50:00,79.52,79.53,78.71,78.89,425092.0,56.6399,56.647,56.0629,56.1911,425092.0
2017-06-16 10:00:00,78.89,79.14,78.51,78.84,461211.0,56.1911,56.3692,55.9205,56.1555,461211.0
2017-06-16 10:10:00,78.85,78.95,78.54,78.78,316053.0,56.1626,56.2339,55.9418,56.1128,316053.0
2017-06-16 10:20:00,78.8,78.86,78.56,78.6,375195.0,56.127,56.1698,55.9561,55.9846,375195.0
2017-06-16 10:30:00,78.59,78.72,78.26,78.39,296440.0,55.9775,56.07,55.7424,55.835,296440.0
2017-06-16 10:40:00,78.38,78.4,77.78,77.8,370276.0,55.8279,55.8421,55.4005,55.4148,370276.0
2017-06-16 10:50:00,77.8,77.97,77.68,77.94,235830.0,55.4148,55.5358,55.3293,55.5145,235830.0
2017-06-16 11:00:00,77.93,78.26,77.82,78.23,347813.0,55.5074,55.7424,55.429,55.721,347813.0
2017-06-16 11:10:00,78.23,78.31,77.96,78.16,241418.0,55.721,55.778,55.5287,55.6712,241418.0
2017-06-16 11:20:00,78.16,78.17,77.58,77.61,267386.0,55.6712,55.6783,55.2581,55.2794,267386.0
2017-06-16 11:30:00,77.62,77.73,77.35,77.55,306294.0,55.2865,55.3649,55.0942,55.2367,306294.0
2017-06-16 11:40:00,77.55,78.22,77.55,78.18,238335.0,55.2367,55.7139,55.2367,55.6854,238335.0
2017-06-16 11:50:00,78.17,78.25,77.98,78.2,148266.0,55.6783,55.7353,55.543,55.6997,148266.0
2017-06-16 12:00:00,78.2,78.27,78.15,78.22,151464.0,55.6997,55.7495,55.6641,55.7139,151464.0
2017-06-16 12:10:00,78.23,78.55,78.23,78.55,158191.0,55.721,55.949,55.721,55.949,158191.0
2017-06-16 12:20:00,78.54,78.65,78.34,78.47,140540.0,55.9418,56.0202,55.7994,55.892,140540.0
2017-06-16 12:30:00,78.47,78.57,78.43,78.46,151756.0,55.892,55.9632,55.8635,55.8849,151756.0
2017-06-16 12:40:00,78.46,78.53,78.3,78.52,138855.0,55.8849,55.9347,55.7709,55.9276,138855.0
2017-06-16 12:50:00,78.53,78.7,78.49,78.5,87868.0,55.9347,56.0558,55.9062,55.9133,87868.0
2017-06-16 13:00:00,78.5,78.55,78.39,78.43,78435.0,55.9133,55.949,55.835,55.8635,78435.0
2017-06-16 13:10:00,78.44,78.48,78.3,78.39,125337.0,55.8706,55.8991,55.7709,55.835,125337.0
2017-06-16 13:20:00,78.39,78.43,78.27,78.3,122679.0,55.835,55.8635,55.7495,55.7709,122679.0
2017-06-16 13:30:00,78.29,78.38,78.14,78.36,101479.0,55.7638,55.8279,55.6569,55.8136,101479.0
2017-06-16 13:40:00,78.36,78.4,78.23,78.28,81403.0,55.8136,55.8421,55.721,55.7566,81403.0
2017-06-16 13:50:00,78.28,78.31,78.03,78.04,77224.0,55.7566,55.778,55.5786,55.5857,77224.0
2017-06-16 14:00:00,78.04,78.11,78.0,78.02,99196.0,55.5857,55.6356,55.5572,55.5715,99196.0
2017-06-16 14:10:00,78.03,78.06,77.76,77.77,166486.0,55.5786,55.5999,55.3863,55.3934,166486.0
2017-06-16 14:20:00,77.78,78.09,77.77,77.97,155262.0,55.4005,55.6213,55.3934,55.5358,155262.0
2017-06-16 14:30:00,77.97,77.98,77.65,77.69,160081.0,55.5358,55.543,55.3079,55.3364,160081.0
2017-06-16 14:40:00,77.68,77.83,77.68,77.83,138920.0,55.3293,55.4361,55.3293,55.4361,138920.0
2017-06-16 14:50:00,77.83,77.97,77.82,77.89,126597.0,55.4361,55.5358,55.429,55.4789,126597.0
2017-06-16 15:00:00,77.9,77.91,77.72,77.83,197374.0,55.486,55.4931,55.3578,55.4361,197374.0
2017-06-16 15:10:00,77.83,77.84,77.58,77.66,181419.0,55.4361,55.4432,55.2581,55.315,181419.0
2017-06-16 15:20:00,77.66,78.0,77.63,77.87,242704.0,55.315,55.5572,55.2937,55.4646,242704.0
2017-06-16 15:30:00,77.87,78.04,77.84,78.01,291620.0,55.4646,55.5857,55.4432,55.5643,291620.0
2017-06-16 15:40:00,78.01,78.09,77.96,78.09,346678.0,55.5643,55.6213,55.5287,55.6213,346678.0
2017-06-16 15:50:00,78.09,78.54,78.08,78.43,1250786.0,55.6213,55.9418,55.6142,55.8635,1250786.0
2017-06-19 09:30:00,78.94,79.0,78.06,78.25,416996.0,56.2267,56.2695,55.5999,55.7353,416996.0
2017-06-19 09:40:00,78.28,78.99,78.23,78.97,100288.0,55.7566,56.2624,55.721,56.2481,100288.0
2017-06-19 09:50:00,78.97,79.14,78.76,79.12,131406.0,56.2481,56.3692,56.0985,56.355,131406.0
2017-06-19 10:00:00,79.11,79.28,78.86,79.0,309499.0,56.3478,56.4689,56.1698,56.2695,309499.0
2017-06-19 10:10:00,79.04,79.16,78.97,79.13,146117.0,56.298,56.3834,56.2481,56.3621,146117.0
2017-06-19 10:20:00,79.13,79.17,79.0,79.15,171285.0,56.3621,56.3906,56.2695,56.3763,171285.0
2017-06-19 10:30:00,79.14,79.17,78.93,78.99,102739.0,56.3692,56.3906,56.2196,56.2624,102739.0
2017-06-19 10:40:00,78.99,79.13,78.95,78.99,96944.0,56.2624,56.3621,56.2339,56.2624,96944.0
2017-06-19 10:50:00,78.99,79.1,78.94,79.03,78862.0,56.2624,56.3407,56.2267,56.2909,78862.0
2017-06-19 11:00:00,79.03,79.14,79.0,79.08,180260.0,56.2909,56.3692,56.2695,56.3265,180260.0
2017-06-19 11:10:00,79.08,79.12,79.01,79.06,180846.0,56.3265,56.355,56.2766,56.3122,180846.0
2017-06-19 11:20:00,79.06,79.32,79.05,79.25,248700.0,56.3122,56.4974,56.3051,56.4476,248700.0
2017-06-19 11:30:00,79.25,79.46,79.24,79.36,171999.0,56.4476,56.5971,56.4404,56.5259,171999.0
2017-06-19 11:40:00,79.36,79.47,79.34,79.4,215221.0,56.5259,56.6043,56.5117,56.5544,215221.0
2017-06-19 11:50:00,79.41,79.41,79.28,79.28,89108.0,56.5615,56.5615,56.4689,56.4689,89108.0
2017-06-19 12:00:00,79.28,79.47,79.28,79.36,161567.0,56.4689,56.6043,56.4689,56.5259,161567.0
2017-06-19 12:10:00,79.36,79.5,79.33,79.5,73064.0,56.5259,56.6256,56.5045,56.6256,73064.0
2017-06-19 12:20:00,79.5,79.53,79.43,79.44,61102.0,56.6256,56.647,56.5758,56.5829,61102.0
2017-06-19 12:30:00,79.43,79.51,79.37,79.46,81948.0,56.5758,56.6327,56.533,56.5971,81948.0
2017-06-19 12:40:00,79.46,79.55,79.45,79.53,57873.0,56.5971,56.6612,56.59,56.647,57873.0
2017-06-19 12:50:00,79.55,79.57,79.5,79.53,55289.0,56.6612,56.6755,56.6256,56.647,55289.0
2017-06-19 13:00:00,79.53,79.53,79.45,79.53,70918.0,56.647,56.647,56.59,56.647,70918.0
2017-06-19 13:10:00,79.52,79.54,79.46,79.49,42387.0,56.6399,56.6541,56.5971,56.6185,42387.0
2017-06-19 13:20:00,79.49,79.53,79.48,79.51,88655.0,56.6185,56.647,56.6114,56.6327,88655.0
2017-06-19 13:30:00,79.51,79.64,79.5,79.56,87401.0,56.6327,56.7253,56.6256,56.6684,87401.0
2017-06-19 13:40:00,79.56,79.61,79.48,79.54,53099.0,56.6684,56.704,56.6114,56.6541,53099.0
2017-06-19 13:50:00,79.53,79.54,79.47,79.47,48746.0,56.647,56.6541,56.6043,56.6043,48746.0
2017-06-19 14:00:00,79.48,79.63,79.47,79.58,89778.0,56.6114,56.7182,56.6043,56.6826,89778.0
2017-06-19 14:10:00,79.59,79.74,79.59,79.68,127753.0,56.6897,56.7966,56.6897,56.7538,127753.0
2017-06-19 14:20:00,79.68,79.71,79.62,79.7,83793.0,56.7538,56.7752,56.7111,56.7681,83793.0
2017-06-19 14:30:00,79.7,79.71,79.61,79.63,106148.0,56.7681,56.7752,56.704,56.7182,106148.0
2017-06-19 14:40:00,79.63,79.67,79.56,79.58,90005.0,56.7182,56.7467,56.6684,56.6826,90005.0
2017-06-19 14:50:00,79.57,79.65,79.53,79.65,100671.0,56.6755,56.7325,56.647,56.7325,100671.0
2017-06-19 15:00:00,79.66,79.7,79.61,79.62,153451.0,56.7396,56.7681,56.704,56.7111,153451.0
2017-06-19 15:10:00,79.61,79.65,79.53,79.57,106830.0,56.704,56.7325,56.647,56.6755,106830.0
2017-06-19 15:20:00,79.57,79.58,79.47,79.5,192984.0,56.6755,56.6826,56.6043,56.6256,192984.0
2017-06-19 15:30:00,79.5,79.56,79.46,79.5,268716.0,56.6256,56.6684,56.5971,56.6256,268716.0
2017-06-19 15:40:00,79.5,79.51,79.41,79.48,293579.0,56.6256,56.6327,56.5615,56.6114,293579.0
2017-06-19 15:50:00,79.48,79.83,79.48,79.8,829976.0,56.6114,56.8607,56.6114,56.8393,829976.0
2017-06-20 09:30:00,79.75,79.83,79.26,79.56,111996.0,56.8037,56.8607,56.4547,56.6684,111996.0
2017-06-20 09:40:00,79.57,79.6,79.17,79.37,73966.0,56.6755,56.6968,56.3906,56.533,73966.0
2017-06-20 09:50:00,79.39,79.41,79.2,79.3,70023.0,56.5473,56.5615,56.4119,56.4832,70023.0
2017-06-20 10:00:00,79.3,79.3,79.09,79.2,89416.0,56.4832,56.4832,56.3336,56.4119,89416.0
2017-06-20 10:10:00,79.2,79.21,78.96,78.96,99311.0,56.4119,56.4191,56.241,56.241,99311.0
2017-06-20 10:20:00,78.96,79.02,78.88,78.98,131257.0,56.241,56.2837,56.184,56.2552,131257.0
2017-06-20 10:30:00,78.98,79.0,78.77,78.9,108429.0,56.2552,56.2695,56.1057,56.1983,108429.0
2017-06-20 10:40:00,78.91,78.97,78.88,78.9,103461.0,56.2054,56.2481,56.184,56.1983,103461.0
2017-06-20 10:50:00,78.9,78.95,78.83,78.88,104149.0,56.1983,56.2339,56.1484,56.184,104149.0
2017-06-20 11:00:00,78.88,78.95,78.83,78.92,101037.0,56.184,56.2339,56.1484,56.2125,101037.0
2017-06-20 11:10:00,78.92,78.94,78.87,78.89,91000.0,56.2125,56.2267,56.1769,56.1911,91000.0
2017-06-20 11:20:00,78.9,79.01,78.89,78.94,119431.0,56.1983,56.2766,56.1911,56.2267,119431.0
2017-06-20 11:30:00,78.95,78.97,78.78,78.82,69471.0,56.2339,56.2481,56.1128,56.1413,69471.0
2017-06-20 11:40:00,78.81,78.96,78.8,78.87,53253.0,56.1342,56.241,56.127,56.1769,53253.0
2017-06-20 11:50:00,78.86,78.87,78.69,78.69,81842.0,56.1698,56.1769,56.0487,56.0487,81842.0
2017-06-20 12:00:00,78.71,78.73,78.67,78.7,53291.0,56.0629,56.0772,56.0344,56.0558,53291.0
2017-06-20 12:10:00,78.7,78.7,78.54,78.63,75239.0,56.0558,56.0558,55.9418,56.0059,75239.0
2017-06-20 12:20:00,78.62,78.64,78.32,78.34,99912.0,55.9988,56.0131,55.7851,55.7994,99912.0
2017-06-20 12:30:00,78.34,78.46,78.31,78.44,98893.0,55.7994,55.8849,55.778,55.8706,98893.0
2017-06-20 12:40:00,78.44,78.45,78.39,78.4,64636.0,55.8706,55.8777,55.835,55.8421,64636.0
2017-06-20 12:50:00,78.41,78.61,78.41,78.58,57327.0,55.8492,55.9917,55.8492,55.9703,57327.0
2017-06-20 13:00:00,78.59,78.61,78.49,78.5,55128.0,55.9775,55.9917,55.9062,55.9133,55128.0
2017-06-20 13:10:00,78.5,78.52,78.4,78.51,74121.0,55.9133,55.9276,55.8421,55.9205,74121.0
2017-06-20 13:20:00,78.51,78.53,78.46,78.49,52767.0,55.9205,55.9347,55.8849,55.9062,52767.0
2017-06-20 13:30:00,78.5,78.5,78.45,78.48,43694.0,55.9133,55.9133,55.8777,55.8991,43694.0
2017-06-20 13:40:00,78.48,78.49,78.45,78.47,74068.0,55.8991,55.9062,55.8777,55.892,74068.0
2017-06-20 13:50:00,78.46,78.55,78.45,78.54,92326.0,55.8849,55.949,55.8777,55.9418,92326.0
2017-06-20 14:00:00,78.54,78.63,78.52,78.6,100261.0,55.9418,56.0059,55.9276,55.9846,100261.0
2017-06-20 14:10:00,78.59,78.61,78.49,78.58,64558.0,55.9775,55.9917,55.9062,55.9703,64558.0
2017-06-20 14:20:00,78.59,78.61,78.56,78.58,70491.0,55.9775,55.9917,55.9561,55.9703,70491.0
2017-06-20 14:30:00,78.58,78.61,78.54,78.59,56601.0,55.9703,55.9917,55.9418,55.9775,56601.0
2017-06-20 14:40:00,78.59,78.59,78.53,78.53,61903.0,55.9775,55.9775,55.9347,55.9347,61903.0
2017-06-20 14:50:00,78.52,78.55,78.48,78.51,87264.0,55.9276,55.949,55.8991,55.9205,87264.0
2017-06-20 15:00:00,78.51,78.65,78.5,78.61,75975.0,55.9205,56.0202,55.9133,55.9917,75975.0
2017-06-20 15:10:00,78.62,78.64,78.55,78.55,79514.0,55.9988,56.0131,55.949,55.949,79514.0
2017-06-20 15:20:00,78.55,78.56,78.48,78.5,132618.0,55.949,55.9561,55.8991,55.9133,132618.0
2017-06-20 15:30:00,78.5,78.5,78.3,78.3,205185.0,55.9133,55.9133,55.7709,55.7709,205185.0
2017-06-20 15:40:00,78.3,78.31,78.13,78.2,282955.0,55.7709,55.778,55.6498,55.6997,282955.0
2017-06-20 15:50:00,78.2,78.33,78.19,78.3,654187.0,55.6997,55.7923,55.6925,55.7709,654187.0
2017-06-21 09:30:00,78.3,78.37,77.84,78.3,158901.0,55.7709,55.8208,55.4432,55.7709,158901.0
2017-06-21 09:40:00,78.28,78.37,78.13,78.3,111773.0,55.7566,55.8208,55.6498,55.7709,111773.0
2017-06-21 09:50:00,78.31,78.64,78.28,78.35,124420.0,55.778,56.0131,55.7566,55.8065,124420.0
2017-06-21 10:00:00,78.33,78.48,78.27,78.4,116775.0,55.7923,55.8991,55.7495,55.8421,116775.0
2017-06-21 10:10:00,78.41,78.46,78.02,78.06,103318.0,55.8492,55.8849,55.5715,55.5999,103318.0
2017-06-21 10:20:00,78.07,78.25,78.07,78.1,108168.0,55.6071,55.7353,55.6071,55.6284,108168.0
2017-06-21 10:30:00,78.1,78.15,78.03,78.03,105642.0,55.6284,55.6641,55.5786,55.5786,105642.0
2017-06-21 10:40:00,78.04,78.4,78.03,78.24,142052.0,55.5857,55.8421,55.5786,55.7282,142052.0
2017-06-21 10:50:00,78.24,78.38,78.2,78.31,85016.0,55.7282,55.8279,55.6997,55.778,85016.0
2017-06-21 11:00:00,78.31,78.36,78.17,78.2,64796.0,55.778,55.8136,55.6783,55.6997,64796.0
2017-06-21 11:10:00,78.2,78.24,78.09,78.18,59198.0,55.6997,55.7282,55.6213,55.6854,59198.0
2017-06-21 11:20:00,78.2,78.21,78.03,78.18,49067.0,55.6997,55.7068,55.5786,55.6854,49067.0
2017-06-21 11:30:00,78.17,78.21,78.14,78.2,61295.0,55.6783,55.7068,55.6569,55.6997,61295.0
2017-06-21 11:40:00,78.2,78.26,78.17,78.2,64230.0,55.6997,55.7424,55.6783,55.6997,64230.0
2017-06-21 11:50:00,78.2,78.23,78.17,78.21,61318.0,55.6997,55.721,55.6783,55.7068,61318.0
2017-06-21 12:00:00,78.22,78.28,78.2,78.26,58353.0,55.7139,55.7566,55.6997,55.7424,58353.0
2017-06-21 12:10:00,78.26,78.28,78.09,78.09,54463.0,55.7424,55.7566,55.6213,55.6213,54463.0
2017-06-21 12:20:00,78.09,78.16,78.01,78.04,62692.0,55.6213,55.6712,55.5643,55.5857,62692.0
2017-06-21 12:30:00,78.04,78.26,78.03,78.1,64357.0,55.5857,55.7424,55.5786,55.6284,64357.0
2017-06-21 12:40:00,78.11,78.27,78.09,78.21,92206.0,55.6356,55.7495,55.6213,55.7068,92206.0
2017-06-21 12:50:00,78.21,78.31,78.08,78.11,78555.0,55.7068,55.778,55.6142,55.6356,78555.0
2017-06-21 13:00:00,78.12,78.12,77.91,77.92,70726.0,55.6427,55.6427,55.4931,55.5002,70726.0
2017-06-21 13:10:00,77.92,77.94,77.72,77.86,129356.0,55.5002,55.5145,55.3578,55.4575,129356.0
2017-06-21 13:20:00,77.86,78.0,77.85,77.95,65242.0,55.4575,55.5572,55.4504,55.5216,65242.0
2017-06-21 13:30:00,77.97,78.07,77.92,77.99,75417.0,55.5358,55.6071,55.5002,55.5501,75417.0
2017-06-21 13:40:00,77.99,78.02,77.87,77.88,51104.0,55.5501,55.5715,55.4646,55.4717,51104.0
2017-06-21 13:50:00,77.89,77.99,77.8,77.98,97816.0,55.4789,55.5501,55.4148,55.543,97816.0
2017-06-21 14:00:00,77.98,78.06,77.93,78.03,77524.0,55.543,55.5999,55.5074,55.5786,77524.0
2017-06-21 14:10:00,78.03,78.15,77.99,78.13,90128.0,55.5786,55.6641,55.5501,55.6498,90128.0
2017-06-21 14:20:00,78.13,78.2,78.06,78.15,85956.0,55.6498,55.6997,55.5999,55.6641,85956.0
2017-06-21 14:30:00,78.14,78.16,78.1,78.13,67815.0,55.6569,55.6712,55.6284,55.6498,67815.0
2017-06-21 14:40:00,78.12,78.15,78.0,78.07,90946.0,55.6427,55.6641,55.5572,55.6071,90946.0
2017-06-21 14:50:00,78.07,78.07,77.95,77.99,87263.0,55.6071,55.6071,55.5216,55.5501,87263.0
2017-06-21 15:00:00,77.98,78.13,77.98,78.09,86403.0,55.543,55.6498,55.543,55.6213,86403.0
2017-06-21 15:10:00,78.09,78.1,78.02,78.03,68658.0,55.6213,55.6284,55.5715,55.5786,68658.0
2017-06-21 15:20:00,78.03,78.08,77.99,78.06,84262.0,55.5786,55.6142,55.5501,55.5999,84262.0
2017-06-21 15:30:00,78.07,78.09,78.0,78.02,106678.0,55.6071,55.6213,55.5572,55.5715,106678.0
2017-06-21 15:40:00,78.02,78.06,78.01,78.03,190592.0,55.5715,55.5999,55.5643,55.5786,190592.0
2017-06-21 15:50:00,78.03,78.17,78.02,78.12,633572.0,55.5786,55.6783,55.5715,55.6427,633572.0
2017-06-22 09:30:00,78.11,78.11,76.78,76.81,279939.0,55.6356,55.6356,54.6882,54.7096,279939.0
2017-06-22 09:40:00,76.83,77.1,76.44,76.87,217896.0,54.7239,54.9162,54.4461,54.7523,217896.0
2017-06-22 09:50:00,76.88,77.31,76.77,76.99,280841.0,54.7595,55.0657,54.6811,54.8378,280841.0
2017-06-22 10:00:00,76.99,77.06,76.78,76.92,182162.0,54.8378,54.8877,54.6882,54.788,182162.0
2017-06-22 10:10:00,76.92,77.19,76.9,77.03,153109.0,54.788,54.9803,54.7737,54.8663,153109.0
2017-06-22 10:20:00,77.02,77.07,76.9,76.97,81614.0,54.8592,54.8948,54.7737,54.8236,81614.0
2017-06-22 10:30:00,76.97,76.97,76.71,76.79,152271.0,54.8236,54.8236,54.6384,54.6954,152271.0
2017-06-22 10:40:00,76.81,76.98,76.8,76.86,141899.0,54.7096,54.8307,54.7025,54.7452,141899.0
2017-06-22 10:50:00,76.87,76.89,76.76,76.84,231150.0,54.7523,54.7666,54.674,54.731,231150.0
2017-06-22 11:00:00,76.86,76.94,76.76,76.85,194058.0,54.7452,54.8022,54.674,54.7381,194058.0
2017-06-22 11:10:00,76.85,76.89,76.66,76.87,194304.0,54.7381,54.7666,54.6028,54.7523,194304.0
2017-06-22 11:20:00,76.86,76.87,76.77,76.78,117304.0,54.7452,54.7523,54.6811,54.6882,117304.0
2017-06-22 11:30:00,76.79,76.82,76.69,76.75,134795.0,54.6954,54.7167,54.6241,54.6669,134795.0
2017-06-22 11:40:00,76.74,76.75,76.67,76.7,141158.0,54.6597,54.6669,54.6099,54.6313,141158.0
2017-06-22 11:50:00,76.71,76.87,76.69,76.81,89607.0,54.6384,54.7523,54.6241,54.7096,89607.0
2017-06-22 12:00:00,76.81,76.98,76.8,76.87,109044.0,54.7096,54.8307,54.7025,54.7523,109044.0
2017-06-22 12:10:00,76.87,76.91,76.76,76.87,119026.0,54.7523,54.7808,54.674,54.7523,119026.0
2017-06-22 12:20:00,76.86,76.93,76.73,76.73,76985.0,54.7452,54.7951,54.6526,54.6526,76985.0
2017-06-22 12:30:00,76.74,76.8,76.64,76.77,77612.0,54.6597,54.7025,54.5885,54.6811,77612.0
2017-06-22 12:40:00,76.77,76.85,76.76,76.83,69370.0,54.6811,54.7381,54.674,54.7239,69370.0
2017-06-22 12:50:00,76.84,76.97,76.8,76.89,116192.0,54.731,54.8236,54.7025,54.7666,116192.0
2017-06-22 13:00:00,76.89,76.94,76.76,76.88,86957.0,54.7666,54.8022,54.674,54.7595,86957.0
2017-06-22 13:10:00,76.89,76.9,76.81,76.84,72459.0,54.7666,54.7737,54.7096,54.731,72459.0
2017-06-22 13:20:00,76.85,76.86,76.82,76.86,66339.0,54.7381,54.7452,54.7167,54.7452,66339.0
2017-06-22 13:30:00,76.85,76.87,76.74,76.75,96128.0,54.7381,54.7523,54.6597,54.6669,96128.0
2017-06-22 13:40:00,76.75,76.8,76.7,76.76,99256.0,54.6669,54.7025,54.6313,54.674,99256.0
2017-06-22 13:50:00,76.76,76.92,76.75,76.87,91488.0,54.674,54.788,54.6669,54.7523,91488.0
2017-06-22 14:00:00,76.88,76.88,76.72,76.79,93071.0,54.7595,54.7595,54.6455,54.6954,93071.0
2017-06-22 14:10:00,76.78,76.83,76.51,76.52,137492.0,54.6882,54.7239,54.4959,54.503,137492.0
2017-06-22 14:20:00,76.52,76.64,76.51,76.64,126811.0,54.503,54.5885,54.4959,54.5885,126811.0
2017-06-22 14:30:00,76.63,76.67,76.6,76.64,85825.0,54.5814,54.6099,54.56,54.5885,85825.0
2017-06-22 14:40:00,76.65,76.78,76.57,76.78,126785.0,54.5956,54.6882,54.5387,54.6882,126785.0
2017-06-22 14:50:00,76.78,76.84,76.65,76.67,166259.0,54.6882,54.731,54.5956,54.6099,166259.0
2017-06-22 15:00:00,76.66,76.69,76.63,76.63,95617.0,54.6028,54.6241,54.5814,54.5814,95617.0
2017-06-22 15:10:00,76.63,76.64,76.53,76.58,171476.0,54.5814,54.5885,54.5102,54.5458,171476.0
2017-06-22 15:20:00,76.58,76.72,76.58,76.61,204441.0,54.5458,54.6455,54.5458,54.5672,204441.0
2017-06-22 15:30:00,76.61,76.67,76.58,76.6,229978.0,54.5672,54.6099,54.5458,54.56,229978.0
2017-06-22 15:40:00,76.6,76.67,76.47,76.49,394125.0,54.56,54.6099,54.4674,54.4817,394125.0
2017-06-22 15:50:00,76.48,76.54,76.32,76.35,889540.0,54.4746,54.5173,54.3606,54.382,889540.0
2017-06-23 09:30:00,76.37,76.51,75.8,75.85,287392.0,54.3962,54.4959,53.9902,54.0258,287392.0
2017-06-23 09:40:00,75.84,75.9,75.57,75.69,227672.0,54.0187,54.0614,53.8264,53.9119,227672.0
2017-06-23 09:50:00,75.69,75.86,75.5,75.51,200225.0,53.9119,54.0329,53.7765,53.7837,200225.0
2017-06-23 10:00:00,75.51,75.52,75.18,75.24,371895.0,53.7837,53.7908,53.5486,53.5913,371895.0
2017-06-23 10:10:00,75.25,75.59,75.22,75.44,348183.0,53.5985,53.8406,53.5771,53.7338,348183.0
2017-06-23 10:20:00,75.45,75.5,75.35,75.47,196072.0,53.7409,53.7765,53.6697,53.7552,196072.0
2017-06-23 10:30:00,75.48,75.75,75.42,75.68,230391.0,53.7623,53.9546,53.7195,53.9047,230391.0
2017-06-23 10:40:00,75.69,75.71,75.62,75.67,140828.0,53.9119,53.9261,53.862,53.8976,140828.0
2017-06-23 10:50:00,75.68,76.07,75.66,76.01,121978.0,53.9047,54.1825,53.8905,54.1398,121978.0
2017-06-23 11:00:00,76.02,76.02,75.87,75.88,98161.0,54.1469,54.1469,54.0401,54.0472,98161.0
2017-06-23 11:10:00,75.88,75.96,75.72,75.82,156193.0,54.0472,54.1042,53.9332,54.0045,156193.0
2017-06-23 11:20:00,75.83,76.09,75.77,76.09,103768.0,54.0116,54.1968,53.9688,54.1968,103768.0
2017-06-23 11:30:00,76.09,76.13,75.99,76.05,111268.0,54.1968,54.2253,54.1255,54.1683,111268.0
2017-06-23 11:40:00,76.04,76.23,75.97,76.21,120664.0,54.1612,54.2965,54.1113,54.2822,120664.0
2017-06-23 11:50:00,76.21,76.25,76.14,76.2,74708.0,54.2822,54.3107,54.2324,54.2751,74708.0
2017-06-23 12:00:00,76.2,76.28,76.19,76.25,126805.0,54.2751,54.3321,54.268,54.3107,126805.0
2017-06-23 12:10:00,76.26,76.32,76.24,76.26,76435.0,54.3179,54.3606,54.3036,54.3179,76435.0
2017-06-23 12:20:00,76.26,76.5,76.25,76.42,68114.0,54.3179,54.4888,54.3107,54.4318,68114.0
2017-06-23 12:30:00,76.41,76.49,76.38,76.41,84401.0,54.4247,54.4817,54.4033,54.4247,84401.0
2017-06-23 12:40:00,76.41,76.5,76.39,76.41,68429.0,54.4247,54.4888,54.4105,54.4247,68429.0
2017-06-23 12:50:00,76.41,76.48,76.36,76.38,53476.0,54.4247,54.4746,54.3891,54.4033,53476.0
2017-06-23 13:00:00,76.38,76.4,76.26,76.31,60237.0,54.4033,54.4176,54.3179,54.3535,60237.0
2017-06-23 13:10:00,76.3,76.38,76.28,76.28,54248.0,54.3463,54.4033,54.3321,54.3321,54248.0
2017-06-23 13:20:00,76.28,76.31,76.23,76.26,58442.0,54.3321,54.3535,54.2965,54.3179,58442.0
2017-06-23 13:30:00,76.26,76.32,76.22,76.31,55056.0,54.3179,54.3606,54.2894,54.3535,55056.0
2017-06-23 13:40:00,76.31,76.38,76.27,76.38,51669.0,54.3535,54.4033,54.325,54.4033,51669.0
2017-06-23 13:50:00,76.38,76.41,76.3,76.35,51497.0,54.4033,54.4247,54.3463,54.382,51497.0
2017-06-23 14:00:00,76.35,76.36,76.27,76.28,56155.0,54.382,54.3891,54.325,54.3321,56155.0
2017-06-23 14:10:00,76.28,76.31,76.22,76.31,77249.0,54.3321,54.3535,54.2894,54.3535,77249.0
2017-06-23 14:20:00,76.31,76.32,76.12,76.15,75649.0,54.3535,54.3606,54.2181,54.2395,75649.0
2017-06-23 14:30:00,76.14,76.28,76.11,76.25,76947.0,54.2324,54.3321,54.211,54.3107,76947.0
2017-06-23 14:40:00,76.25,76.28,76.16,76.18,89486.0,54.3107,54.3321,54.2466,54.2609,89486.0
2017-06-23 14:50:00,76.17,76.22,76.16,76.22,83113.0,54.2538,54.2894,54.2466,54.2894,83113.0
2017-06-23 15:00:00,76.22,76.23,76.03,76.12,98618.0,54.2894,54.2965,54.154,54.2181,98618.0
2017-06-23 15:10:00,76.12,76.23,76.03,76.21,145671.0,54.2181,54.2965,54.154,54.2822,145671.0
2017-06-23 15:20:00,76.21,76.25,76.14,76.14,86488.0,54.2822,54.3107,54.2324,54.2324,86488.0
2017-06-23 15:30:00,76.14,76.14,76.09,76.11,225281.0,54.2324,54.2324,54.1968,54.211,225281.0
2017-06-23 15:40:00,76.11,76.26,76.1,76.2,221679.0,54.211,54.3179,54.2039,54.2751,221679.0
2017-06-23 15:50:00,76.2,76.41,76.19,76.34,918984.0,54.2751,54.4247,54.268,54.3748,918984.0
2017-06-26 09:30:00,76.49,76.86,76.39,76.83,104629.0,54.4817,54.7452,54.4105,54.7239,104629.0
2017-06-26 09:40:00,76.84,77.02,76.77,76.84,86384.0,54.731,54.8592,54.6811,54.731,86384.0
2017-06-26 09:50:00,76.84,77.14,76.84,77.09,52283.0,54.731,54.9447,54.731,54.909,52283.0
2017-06-26 10:00:00,77.11,77.14,76.84,76.92,229404.0,54.9233,54.9447,54.731,54.788,229404.0
2017-06-26 10:10:00,76.92,76.99,76.71,76.71,96697.0,54.788,54.8378,54.6384,54.6384,96697.0
2017-06-26 10:20:00,76.73,76.83,76.66,76.79,111643.0,54.6526,54.7239,54.6028,54.6954,111643.0
2017-06-26 10:30:00,76.79,76.85,76.51,76.59,95566.0,54.6954,54.7381,54.4959,54.5529,95566.0
2017-06-26 10:40:00,76.59,76.75,76.55,76.75,56551.0,54.5529,54.6669,54.5244,54.6669,56551.0
2017-06-26 10:50:00,76.73,76.74,76.56,76.69,104633.0,54.6526,54.6597,54.5315,54.6241,104633.0
2017-06-26 11:00:00,76.7,76.82,76.55,76.82,137054.0,54.6313,54.7167,54.5244,54.7167,137054.0
2017-06-26 11:10:00,76.82,77.92,76.81,77.23,581581.0,54.7167,55.5002,54.7096,55.0088,581581.0
2017-06-26 11:20:00,77.26,77.26,76.87,77.08,250026.0,55.0301,55.0301,54.7523,54.9019,250026.0
2017-06-26 11:30:00,77.05,77.18,76.8,76.9,159966.0,54.8806,54.9731,54.7025,54.7737,159966.0
2017-06-26 11:40:00,76.92,77.2,76.89,77.09,126363.0,54.788,54.9874,54.7666,54.909,126363.0
2017-06-26 11:50:00,77.1,77.27,77.09,77.21,74664.0,54.9162,55.0373,54.909,54.9945,74664.0
2017-06-26 12:00:00,77.2,77.24,77.05,77.09,57185.0,54.9874,55.0159,54.8806,54.909,57185.0
2017-06-26 12:10:00,77.09,77.12,77.05,77.08,45871.0,54.909,54.9304,54.8806,54.9019,45871.0
2017-06-26 12:20:00,77.07,77.2,77.07,77.18,39056.0,54.8948,54.9874,54.8948,54.9731,39056.0
2017-06-26 12:30:00,77.18,77.26,77.14,77.25,78797.0,54.9731,55.0301,54.9447,55.023,78797.0
2017-06-26 12:40:00,77.25,77.45,77.24,77.38,70031.0,55.023,55.1655,55.0159,55.1156,70031.0
2017-06-26 12:50:00,77.39,77.43,77.31,77.32,54992.0,55.1227,55.1512,55.0657,55.0729,54992.0
2017-06-26 13:00:00,77.32,77.43,77.28,77.42,71805.0,55.0729,55.1512,55.0444,55.1441,71805.0
2017-06-26 13:10:00,77.43,77.45,77.26,77.3,55425.0,55.1512,55.1655,55.0301,55.0586,55425.0
2017-06-26 13:20:00,77.31,77.4,77.29,77.33,48618.0,55.0657,55.1298,55.0515,55.08,48618.0
2017-06-26 13:30:00,77.32,77.38,77.31,77.36,59875.0,55.0729,55.1156,55.0657,55.1014,59875.0
2017-06-26 13:40:00,77.35,77.37,77.3,77.34,54462.0,55.0942,55.1085,55.0586,55.0871,54462.0
2017-06-26 13:50:00,77.34,77.51,77.31,77.48,66881.0,55.0871,55.2082,55.0657,55.1868,66881.0
2017-06-26 14:00:00,77.48,77.55,77.41,77.42,59565.0,55.1868,55.2367,55.137,55.1441,59565.0
2017-06-26 14:10:00,77.41,77.46,77.37,77.44,57975.0,55.137,55.1726,55.1085,55.1583,57975.0
2017-06-26 14:20:00,77.43,77.45,77.29,77.44,60255.0,55.1512,55.1655,55.0515,55.1583,60255.0
2017-06-26 14:30:00,77.44,77.53,77.4,77.49,55647.0,55.1583,55.2224,55.1298,55.194,55647.0
2017-06-26 14:40:00,77.5,77.55,77.5,77.54,111726.0,55.2011,55.2367,55.2011,55.2296,111726.0
2017-06-26 14:50:00,77.54,77.62,77.46,77.54,106101.0,55.2296,55.2865,55.1726,55.2296,106101.0
2017-06-26 15:00:00,77.55,77.56,77.43,77.43,90210.0,55.2367,55.2438,55.1512,55.1512,90210.0
2017-06-26 15:10:00,77.43,77.54,77.42,77.51,74956.0,55.1512,55.2296,55.1441,55.2082,74956.0
2017-06-26 15:20:00,77.51,77.56,77.37,77.48,146262.0,55.2082,55.2438,55.1085,55.1868,146262.0
2017-06-26 15:30:00,77.47,77.48,77.43,77.45,108654.0,55.1797,55.1868,55.1512,55.1655,108654.0
2017-06-26 15:40:00,77.45,77.51,77.37,77.48,214221.0,55.1655,55.2082,55.1085,55.1868,214221.0
2017-06-26 15:50:00,77.48,77.65,77.47,77.52,575792.0,55.1868,55.3079,55.1797,55.2153,575792.0
2017-06-27 09:30:00,77.47,77.55,77.09,77.12,149416.0,55.1797,55.2367,54.909,54.9304,149416.0
2017-06-27 09:40:00,77.11,77.54,77.11,77.54,117867.0,54.9233,55.2296,54.9233,55.2296,117867.0
2017-06-27 09:50:00,77.52,77.64,77.38,77.48,50929.0,55.2153,55.3008,55.1156,55.1868,50929.0
2017-06-27 10:00:00,77.47,77.64,77.45,77.53,81725.0,55.1797,55.3008,55.1655,55.2224,81725.0
2017-06-27 10:10:00,77.53,77.73,77.53,77.66,100389.0,55.2224,55.3649,55.2224,55.315,100389.0
2017-06-27 10:20:00,77.67,77.93,77.67,77.74,95959.0,55.3222,55.5074,55.3222,55.372,95959.0
2017-06-27 10:30:00,77.75,77.98,77.7,77.96,110946.0,55.3791,55.543,55.3435,55.5287,110946.0
2017-06-27 10:40:00,77.97,78.1,77.94,77.98,138807.0,55.5358,55.6284,55.5145,55.543,138807.0
2017-06-27 10:50:00,77.97,78.13,77.92,77.98,116776.0,55.5358,55.6498,55.5002,55.543,116776.0
2017-06-27 11:00:00,77.98,77.99,77.85,77.95,70387.0,55.543,55.5501,55.4504,55.5216,70387.0
2017-06-27 11:10:00,77.95,77.98,77.7,77.75,72041.0,55.5216,55.543,55.3435,55.3791,72041.0
2017-06-27 11:20:00,77.73,77.82,77.65,77.77,74780.0,55.3649,55.429,55.3079,55.3934,74780.0
2017-06-27 11:30:00,77.77,77.78,77.6,77.74,54320.0,55.3934,55.4005,55.2723,55.372,54320.0
2017-06-27 11:40:00,77.76,77.89,77.74,77.81,119193.0,55.3863,55.4789,55.372,55.4219,119193.0
2017-06-27 11:50:00,77.81,77.82,77.58,77.79,144137.0,55.4219,55.429,55.2581,55.4076,144137.0
2017-06-27 12:00:00,77.77,77.84,77.65,77.79,53232.0,55.3934,55.4432,55.3079,55.4076,53232.0
2017-06-27 12:10:00,77.78,77.82,77.64,77.66,59849.0,55.4005,55.429,55.3008,55.315,59849.0
2017-06-27 12:20:00,77.66,77.7,77.63,77.65,31516.0,55.315,55.3435,55.2937,55.3079,31516.0
2017-06-27 12:30:00,77.65,77.78,77.56,77.59,103951.0,55.3079,55.4005,55.2438,55.2652,103951.0
2017-06-27 12:40:00,77.6,77.61,77.56,77.57,37626.0,55.2723,55.2794,55.2438,55.2509,37626.0
2017-06-27 12:50:00,77.57,77.62,77.47,77.55,100862.0,55.2509,55.2865,55.1797,55.2367,100862.0
2017-06-27 13:00:00,77.54,77.58,77.44,77.45,72864.0,55.2296,55.2581,55.1583,55.1655,72864.0
2017-06-27 13:10:00,77.45,77.64,77.39,77.61,70879.0,55.1655,55.3008,55.1227,55.2794,70879.0
2017-06-27 13:20:00,77.6,77.67,77.5,77.51,76511.0,55.2723,55.3222,55.2011,55.2082,76511.0
2017-06-27 13:30:00,77.52,77.58,77.33,77.41,77731.0,55.2153,55.2581,55.08,55.137,77731.0
2017-06-27 13:40:00,77.42,77.49,77.35,77.46,82757.0,55.1441,55.194,55.0942,55.1726,82757.0
2017-06-27 13:50:00,77.46,77.49,77.29,77.34,62385.0,55.1726,55.194,55.0515,55.0871,62385.0
2017-06-27 14:00:00,77.34,77.38,77.21,77.33,89488.0,55.0871,55.1156,54.9945,55.08,89488.0
2017-06-27 14:10:00,77.31,77.4,77.24,77.36,73990.0,55.0657,55.1298,55.0159,55.1014,73990.0
2017-06-27 14:20:00,77.37,77.43,77.3,77.42,106047.0,55.1085,55.1512,55.0586,55.1441,106047.0
2017-06-27 14:30:00,77.41,77.52,77.38,77.42,55378.0,55.137,55.2153,55.1156,55.1441,55378.0
2017-06-27 14:40:00,77.42,77.45,77.36,77.4,64823.0,55.1441,55.1655,55.1014,55.1298,64823.0
2017-06-27 14:50:00,77.4,77.49,77.4,77.42,59090.0,55.1298,55.194,55.1298,55.1441,59090.0
2017-06-27 15:00:00,77.42,77.42,77.26,77.35,150381.0,55.1441,55.1441,55.0301,55.0942,150381.0
2017-06-27 15:10:00,77.34,77.41,77.26,77.29,201891.0,55.0871,55.137,55.0301,55.0515,201891.0
2017-06-27 15:20:00,77.3,77.4,77.3,77.34,172312.0,55.0586,55.1298,55.0586,55.0871,172312.0
2017-06-27 15:30:00,77.34,77.4,77.31,77.36,189035.0,55.0871,55.1298,55.0657,55.1014,189035.0
2017-06-27 15:40:00,77.36,77.42,77.31,77.34,216399.0,55.1014,55.1441,55.0657,55.0871,216399.0
2017-06-27 15:50:00,77.33,77.43,77.11,77.34,710157.0,55.08,55.1512,54.9233,55.0871,710157.0
2017-06-28 09:30:00,77.49,78.24,77.49,77.72,149997.0,55.194,55.7282,55.194,55.3578,149997.0
2017-06-28 09:40:00,77.73,77.88,77.59,77.73,100347.0,55.3649,55.4717,55.2652,55.3649,100347.0
2017-06-28 09:50:00,77.73,77.93,77.61,77.85,74955.0,55.3649,55.5074,55.2794,55.4504,74955.0
2017-06-28 10:00:00,77.85,77.87,77.59,77.68,84530.0,55.4504,55.4646,55.2652,55.3293,84530.0
2017-06-28 10:10:00,77.65,77.98,77.65,77.91,74933.0,55.3079,55.543,55.3079,55.4931,74933.0
2017-06-28 10:20:00,77.93,77.99,77.77,77.81,123565.0,55.5074,55.5501,55.3934,55.4219,123565.0
2017-06-28 10:30:00,77.81,78.13,77.81,77.87,201696.0,55.4219,55.6498,55.4219,55.4646,201696.0
2017-06-28 10:40:00,77.87,78.04,77.78,77.78,135615.0,55.4646,55.5857,55.4005,55.4005,135615.0
2017-06-28 10:50:00,77.78,77.81,77.67,77.81,73832.0,55.4005,55.4219,55.3222,55.4219,73832.0
2017-06-28 11:00:00,77.82,77.92,77.74,77.81,59481.0,55.429,55.5002,55.372,55.4219,59481.0
2017-06-28 11:10:00,77.81,77.81,77.5,77.51,148935.0,55.4219,55.4219,55.2011,55.2082,148935.0
2017-06-28 11:20:00,77.5,77.59,77.46,77.49,93100.0,55.2011,55.2652,55.1726,55.194,93100.0
2017-06-28 11:30:00,77.5,77.55,77.41,77.53,99870.0,55.2011,55.2367,55.137,55.2224,99870.0
2017-06-28 11:40:00,77.53,77.59,77.29,77.59,132064.0,55.2224,55.2652,55.0515,55.2652,132064.0
2017-06-28 11:50:00,77.59,77.65,77.45,77.63,173561.0,55.2652,55.3079,55.1655,55.2937,173561.0
2017-06-28 12:00:00,77.62,77.72,77.49,77.63,103275.0,55.2865,55.3578,55.194,55.2937,103275.0
2017-06-28 12:10:00,77.63,77.72,77.6,77.68,60104.0,55.2937,55.3578,55.2723,55.3293,60104.0
2017-06-28 12:20:00,77.68,77.73,77.59,77.67,55521.0,55.3293,55.3649,55.2652,55.3222,55521.0
2017-06-28 12:30:00,77.68,77.69,77.57,77.67,54044.0,55.3293,55.3364,55.2509,55.3222,54044.0
2017-06-28 12:40:00,77.68,77.79,77.63,77.78,127573.0,55.3293,55.4076,55.2937,55.4005,127573.0
2017-06-28 12:50:00,77.78,77.78,77.7,77.7,53147.0,55.4005,55.4005,55.3435,55.3435,53147.0
2017-06-28 13:00:00,77.69,77.75,77.64,77.74,51087.0,55.3364,55.3791,55.3008,55.372,51087.0
2017-06-28 13:10:00,77.74,77.77,77.7,77.74,45973.0,55.372,55.3934,55.3435,55.372,45973.0
2017-06-28 13:20:00,77.73,77.99,77.73,77.9,67477.0,55.3649,55.5501,55.3649,55.486,67477.0
2017-06-28 13:30:00,77.9,77.91,77.73,77.83,75981.0,55.486,55.4931,55.3649,55.4361,75981.0
2017-06-28 13:40:00,77.83,77.85,77.7,77.72,79223.0,55.4361,55.4504,55.3435,55.3578,79223.0
2017-06-28 13:50:00,77.73,77.77,77.68,77.72,82084.0,55.3649,55.3934,55.3293,55.3578,82084.0
2017-06-28 14:00:00,77.72,77.72,77.55,77.69,65748.0,55.3578,55.3578,55.2367,55.3364,65748.0
2017-06-28 14:10:00,77.69,77.7,77.59,77.62,71565.0,55.3364,55.3435,55.2652,55.2865,71565.0
2017-06-28 14:20:00,77.62,77.62,77.47,77.56,85279.0,55.2865,55.2865,55.1797,55.2438,85279.0
2017-06-28 14:30:00,77.56,77.57,77.34,77.51,182960.0,55.2438,55.2509,55.0871,55.2082,182960.0
2017-06-28 14:40:00,77.51,77.6,77.48,77.56,97115.0,55.2082,55.2723,55.1868,55.2438,97115.0
2017-06-28 14:50:00,77.56,77.57,77.46,77.55,99793.0,55.2438,55.2509,55.1726,55.2367,99793.0
2017-06-28 15:00:00,77.55,77.63,77.47,77.51,152080.0,55.2367,55.2937,55.1797,55.2082,152080.0
2017-06-28 15:10:00,77.51,77.54,77.46,77.5,104624.0,55.2082,55.2296,55.1726,55.2011,104624.0
2017-06-28 15:20:00,77.51,77.51,77.22,77.24,222583.0,55.2082,55.2082,55.0016,55.0159,222583.0
2017-06-28 15:30:00,77.24,77.32,77.12,77.23,353752.0,55.0159,55.0729,54.9304,55.0088,353752.0
2017-06-28 15:40:00,77.24,77.24,77.02,77.04,401798.0,55.0159,55.0159,54.8592,54.8734,401798.0
2017-06-28 15:50:00,77.05,77.19,76.83,77.08,928668.0,54.8806,54.9803,54.7239,54.9019,928668.0
2017-06-29 09:30:00,81.0,81.55,79.5,79.57,1324164.0,57.694,58.0858,56.6256,56.6755,1324164.0
2017-06-29 09:40:00,79.53,79.68,78.89,79.3,839304.0,56.647,56.7538,56.1911,56.4832,839304.0
2017-06-29 09:50:00,79.3,79.39,78.83,79.23,441920.0,56.4832,56.5473,56.1484,56.4333,441920.0
2017-06-29 10:00:00,79.26,79.77,79.19,79.34,416905.0,56.4547,56.8179,56.4048,56.5117,416905.0
2017-06-29 10:10:00,79.35,79.38,78.97,79.08,314876.0,56.5188,56.5401,56.2481,56.3265,314876.0
2017-06-29 10:20:00,79.09,79.19,78.55,78.8,411185.0,56.3336,56.4048,55.949,56.127,411185.0
2017-06-29 10:30:00,78.78,78.79,78.13,78.44,553093.0,56.1128,56.1199,55.6498,55.8706,553093.0
2017-06-29 10:40:00,78.44,78.57,78.06,78.24,388624.0,55.8706,55.9632,55.5999,55.7282,388624.0
2017-06-29 10:50:00,78.28,78.34,77.92,78.0,327264.0,55.7566,55.7994,55.5002,55.5572,327264.0
2017-06-29 11:00:00,78.0,78.19,77.71,77.84,305936.0,55.5572,55.6925,55.3507,55.4432,305936.0
2017-06-29 11:10:00,77.84,77.84,77.2,77.28,452337.0,55.4432,55.4432,54.9874,55.0444,452337.0
2017-06-29 11:20:00,77.28,77.28,76.74,77.05,451639.0,55.0444,55.0444,54.6597,54.8806,451639.0
2017-06-29 11:30:00,77.02,77.1,76.64,76.65,293205.0,54.8592,54.9162,54.5885,54.5956,293205.0
2017-06-29 11:40:00,76.64,76.83,76.44,76.66,271423.0,54.5885,54.7239,54.4461,54.6028,271423.0
2017-06-29 11:50:00,76.66,76.98,76.34,76.97,274386.0,54.6028,54.8307,54.3748,54.8236,274386.0
2017-06-29 12:00:00,76.95,77.42,76.91,77.03,342658.0,54.8093,55.1441,54.7808,54.8663,342658.0
2017-06-29 12:10:00,77.06,77.41,77.04,77.4,140605.0,54.8877,55.137,54.8734,55.1298,140605.0
2017-06-29 12:20:00,77.39,77.45,77.11,77.26,189374.0,55.1227,55.1655,54.9233,55.0301,189374.0
2017-06-29 12:30:00,77.28,77.71,77.28,77.45,191476.0,55.0444,55.3507,55.0444,55.1655,191476.0
2017-06-29 12:40:00,77.45,77.69,77.45,77.53,136805.0,55.1655,55.3364,55.1655,55.2224,136805.0
2017-06-29 12:50:00,77.52,77.62,77.31,77.39,157896.0,55.2153,55.2865,55.0657,55.1227,157896.0
2017-06-29 13:00:00,77.41,77.87,77.39,77.64,129841.0,55.137,55.4646,55.1227,55.3008,129841.0
2017-06-29 13:10:00,77.65,77.73,77.38,77.68,133062.0,55.3079,55.3649,55.1156,55.3293,133062.0
2017-06-29 13:20:00,77.67,77.99,77.49,77.86,199503.0,55.3222,55.5501,55.194,55.4575,199503.0
2017-06-29 13:30:00,77.87,77.9,77.61,77.76,179348.0,55.4646,55.486,55.2794,55.3863,179348.0
2017-06-29 13:40:00,77.76,77.98,77.75,77.85,104704.0,55.3863,55.543,55.3791,55.4504,104704.0
2017-06-29 13:50:00,77.84,77.93,77.76,77.77,87381.0,55.4432,55.5074,55.3863,55.3934,87381.0
2017-06-29 14:00:00,77.76,78.16,77.7,78.16,145582.0,55.3863,55.6712,55.3435,55.6712,145582.0
2017-06-29 14:10:00,78.16,78.37,78.14,78.25,155028.0,55.6712,55.8208,55.6569,55.7353,155028.0
2017-06-29 14:20:00,78.24,78.25,77.88,78.15,214963.0,55.7282,55.7353,55.4717,55.6641,214963.0
2017-06-29 14:30:00,78.15,78.18,77.86,77.98,619266.0,55.6641,55.6854,55.4575,55.543,619266.0
2017-06-29 14:40:00,77.99,78.03,77.76,77.85,263910.0,55.5501,55.5786,55.3863,55.4504,263910.0
2017-06-29 14:50:00,77.84,78.01,77.83,77.97,187117.0,55.4432,55.5643,55.4361,55.5358,187117.0
2017-06-29 15:00:00,77.97,78.01,77.89,77.98,239443.0,55.5358,55.5643,55.4789,55.543,239443.0
2017-06-29 15:10:00,77.98,78.34,77.93,78.34,239771.0,55.543,55.7994,55.5074,55.7994,239771.0
2017-06-29 15:20:00,78.35,78.49,78.12,78.38,210889.0,55.8065,55.9062,55.6427,55.8279,210889.0
2017-06-29 15:30:00,78.38,78.5,78.31,78.43,237665.0,55.8279,55.9133,55.778,55.8635,237665.0
2017-06-29 15:40:00,78.43,78.5,78.29,78.5,344428.0,55.8635,55.9133,55.7638,55.9133,344428.0
2017-06-29 15:50:00,78.49,78.76,78.35,78.37,841096.0,55.9062,56.0985,55.8065,55.8208,841096.0
2017-06-30 09:30:00,79.5,79.59,78.33,78.49,478467.0,56.6256,56.6897,55.7923,55.9062,478467.0
2017-06-30 09:40:00,78.49,78.49,77.74,77.98,164209.0,55.9062,55.9062,55.372,55.543,164209.0
2017-06-30 09:50:00,77.98,78.1,77.71,77.9,126433.0,55.543,55.6284,55.3507,55.486,126433.0
2017-06-30 10:00:00,77.9,78.03,77.74,78.02,166488.0,55.486,55.5786,55.372,55.5715,166488.0
2017-06-30 10:10:00,77.99,78.11,77.8,77.88,155935.0,55.5501,55.6356,55.4148,55.4717,155935.0
2017-06-30 10:20:00,77.88,78.0,77.76,77.85,133165.0,55.4717,55.5572,55.3863,55.4504,133165.0
2017-06-30 10:30:00,77.86,78.1,77.81,77.99,91558.0,55.4575,55.6284,55.4219,55.5501,91558.0
2017-06-30 10:40:00,77.98,78.18,77.9,77.94,122005.0,55.543,55.6854,55.486,55.5145,122005.0
2017-06-30 10:50:00,77.93,77.97,77.81,77.93,117416.0,55.5074,55.5358,55.4219,55.5074,117416.0
2017-06-30 11:00:00,77.94,78.13,77.93,78.12,93171.0,55.5145,55.6498,55.5074,55.6427,93171.0
2017-06-30 11:10:00,78.13,78.14,77.9,77.9,141872.0,55.6498,55.6569,55.486,55.486,141872.0
2017-06-30 11:20:00,77.89,78.18,77.89,78.1,90624.0,55.4789,55.6854,55.4789,55.6284,90624.0
2017-06-30 11:30:00,78.11,78.25,78.08,78.23,97822.0,55.6356,55.7353,55.6142,55.721,97822.0
2017-06-30 11:40:00,78.22,78.22,77.8,77.98,144504.0,55.7139,55.7139,55.4148,55.543,144504.0
2017-06-30 11:50:00,78.0,78.09,77.82,77.87,98132.0,55.5572,55.6213,55.429,55.4646,98132.0
2017-06-30 12:00:00,77.88,77.9,77.76,77.8,61954.0,55.4717,55.486,55.3863,55.4148,61954.0
2017-06-30 12:10:00,77.8,77.8,77.62,77.75,101686.0,55.4148,55.4148,55.2865,55.3791,101686.0
2017-06-30 12:20:00,77.76,77.78,77.69,77.74,135425.0,55.3863,55.4005,55.3364,55.372,135425.0
2017-06-30 12:30:00,77.74,77.79,77.7,77.71,93002.0,55.372,55.4076,55.3435,55.3507,93002.0
2017-06-30 12:40:00,77.71,77.72,77.52,77.53,146208.0,55.3507,55.3578,55.2153,55.2224,146208.0
2017-06-30 12:50:00,77.52,77.61,77.38,77.44,117510.0,55.2153,55.2794,55.1156,55.1583,117510.0
2017-06-30 13:00:00,77.44,77.52,77.14,77.44,274129.0,55.1583,55.2153,54.9447,55.1583,274129.0
2017-06-30 13:10:00,77.45,77.5,77.32,77.47,119401.0,55.1655,55.2011,55.0729,55.1797,119401.0
2017-06-30 13:20:00,77.48,77.55,77.39,77.53,115808.0,55.1868,55.2367,55.1227,55.2224,115808.0
2017-06-30 13:30:00,77.53,77.59,77.38,77.55,75750.0,55.2224,55.2652,55.1156,55.2367,75750.0
2017-06-30 13:40:00,77.54,77.62,77.53,77.6,37879.0,55.2296,55.2865,55.2224,55.2723,37879.0
2017-06-30 13:50:00,77.59,77.69,77.56,77.66,63684.0,55.2652,55.3364,55.2438,55.315,63684.0
2017-06-30 14:00:00,77.65,77.89,77.62,77.89,69598.0,55.3079,55.4789,55.2865,55.4789,69598.0
2017-06-30 14:10:00,77.9,78.07,77.82,77.97,214252.0,55.486,55.6071,55.429,55.5358,214252.0
2017-06-30 14:20:00,77.99,78.12,77.99,78.06,93398.0,55.5501,55.6427,55.5501,55.5999,93398.0
2017-06-30 14:30:00,78.06,78.11,78.04,78.09,79261.0,55.5999,55.6356,55.5857,55.6213,79261.0
2017-06-30 14:40:00,78.08,78.22,78.06,78.17,107952.0,55.6142,55.7139,55.5999,55.6783,107952.0
2017-06-30 14:50:00,78.17,78.19,78.05,78.17,167967.0,55.6783,55.6925,55.5928,55.6783,167967.0
2017-06-30 15:00:00,78.15,78.25,78.15,78.22,73653.0,55.6641,55.7353,55.6641,55.7139,73653.0
2017-06-30 15:10:00,78.22,78.24,78.13,78.22,103889.0,55.7139,55.7282,55.6498,55.7139,103889.0
2017-06-30 15:20:00,78.23,78.33,78.18,78.32,121971.0,55.721,55.7923,55.6854,55.7851,121971.0
2017-06-30 15:30:00,78.32,78.37,78.21,78.35,120985.0,55.7851,55.8208,55.7068,55.8065,120985.0
2017-06-30 15:40:00,78.35,78.52,78.34,78.47,202110.0,55.8065,55.9276,55.7994,55.892,202110.0
2017-06-30 15:50:00,78.47,78.57,78.28,78.3,606324.0,55.892,55.9632,55.7566,55.7709,606324.0
2017-07-03 09:30:00,78.52,78.79,78.32,78.7,184358.0,55.9276,56.1199,55.7851,56.0558,184358.0
2017-07-03 09:40:00,78.71,78.8,78.48,78.48,87581.0,56.0629,56.127,55.8991,55.8991,87581.0
2017-07-03 09:50:00,78.48,78.49,78.23,78.36,66477.0,55.8991,55.9062,55.721,55.8136,66477.0
2017-07-03 10:00:00,78.36,78.42,78.15,78.34,98774.0,55.8136,55.8564,55.6641,55.7994,98774.0
2017-07-03 10:10:00,78.34,78.39,78.17,78.2,56425.0,55.7994,55.835,55.6783,55.6997,56425.0
2017-07-03 10:20:00,78.22,78.25,78.09,78.17,51478.0,55.7139,55.7353,55.6213,55.6783,51478.0
2017-07-03 10:30:00,78.17,78.4,78.15,78.4,64232.0,55.6783,55.8421,55.6641,55.8421,64232.0
2017-07-03 10:40:00,78.4,78.48,78.29,78.48,71237.0,55.8421,55.8991,55.7638,55.8991,71237.0
2017-07-03 10:50:00,78.48,78.55,78.3,78.3,103346.0,55.8991,55.949,55.7709,55.7709,103346.0
2017-07-03 11:00:00,78.31,78.46,78.28,78.32,80379.0,55.778,55.8849,55.7566,55.7851,80379.0
2017-07-03 11:10:00,78.32,78.44,78.14,78.16,67412.0,55.7851,55.8706,55.6569,55.6712,67412.0
2017-07-03 11:20:00,78.15,78.27,78.12,78.26,77464.0,55.6641,55.7495,55.6427,55.7424,77464.0
2017-07-03 11:30:00,78.26,78.27,78.1,78.1,51278.0,55.7424,55.7495,55.6284,55.6284,51278.0
2017-07-03 11:40:00,78.1,78.21,78.01,78.2,69069.0,55.6284,55.7068,55.5643,55.6997,69069.0
2017-07-03 11:50:00,78.22,78.28,78.12,78.27,49986.0,55.7139,55.7566,55.6427,55.7495,49986.0
2017-07-03 12:00:00,78.27,78.33,78.12,78.33,85539.0,55.7495,55.7923,55.6427,55.7923,85539.0
2017-07-03 12:10:00,78.33,78.35,78.23,78.26,80094.0,55.7923,55.8065,55.721,55.7424,80094.0
2017-07-03 12:20:00,78.26,78.32,78.16,78.2,92150.0,55.7424,55.7851,55.6712,55.6997,92150.0
2017-07-03 12:30:00,78.19,78.26,78.12,78.21,92118.0,55.6925,55.7424,55.6427,55.7068,92118.0
2017-07-03 12:40:00,78.22,78.44,78.2,78.44,119881.0,55.7139,55.8706,55.6997,55.8706,119881.0
2017-07-03 12:50:00,78.44,78.51,78.1,78.11,267400.0,55.8706,55.9205,55.6284,55.6356,267400.0
2017-07-05 09:30:00,78.13,78.59,78.13,78.22,234635.0,55.6498,55.9775,55.6498,55.7139,234635.0
2017-07-05 09:40:00,78.24,78.57,78.22,78.5,219603.0,55.7282,55.9632,55.7139,55.9133,219603.0
2017-07-05 09:50:00,78.49,78.67,78.39,78.64,213879.0,55.9062,56.0344,55.835,56.0131,213879.0
2017-07-05 10:00:00,78.64,78.79,78.34,78.34,219661.0,56.0131,56.1199,55.7994,55.7994,219661.0
2017-07-05 10:10:00,78.35,78.64,78.35,78.63,134447.0,55.8065,56.0131,55.8065,56.0059,134447.0
2017-07-05 10:20:00,78.62,78.66,78.29,78.39,210213.0,55.9988,56.0273,55.7638,55.835,210213.0
2017-07-05 10:30:00,78.4,78.6,78.39,78.53,135284.0,55.8421,55.9846,55.835,55.9347,135284.0
2017-07-05 10:40:00,78.53,78.57,78.44,78.56,155472.0,55.9347,55.9632,55.8706,55.9561,155472.0
2017-07-05 10:50:00,78.57,78.7,78.55,78.69,115724.0,55.9632,56.0558,55.949,56.0487,115724.0
2017-07-05 11:00:00,78.69,78.72,78.58,78.63,132037.0,56.0487,56.07,55.9703,56.0059,132037.0
2017-07-05 11:10:00,78.63,78.64,78.45,78.56,126493.0,56.0059,56.0131,55.8777,55.9561,126493.0
2017-07-05 11:20:00,78.56,78.63,78.46,78.61,159772.0,55.9561,56.0059,55.8849,55.9917,159772.0
2017-07-05 11:30:00,78.6,78.63,78.5,78.59,117138.0,55.9846,56.0059,55.9133,55.9775,117138.0
2017-07-05 11:40:00,78.59,78.61,78.41,78.43,80359.0,55.9775,55.9917,55.8492,55.8635,80359.0
2017-07-05 11:50:00,78.43,78.56,78.43,78.51,77028.0,55.8635,55.9561,55.8635,55.9205,77028.0
2017-07-05 12:00:00,78.51,78.53,78.44,78.46,101533.0,55.9205,55.9347,55.8706,55.8849,101533.0
2017-07-05 12:10:00,78.47,78.62,78.47,78.62,91095.0,55.892,55.9988,55.892,55.9988,91095.0
2017-07-05 12:20:00,78.62,78.73,78.6,78.72,361360.0,55.9988,56.0772,55.9846,56.07,361360.0
2017-07-05 12:30:00,78.72,78.87,78.72,78.87,88200.0,56.07,56.1769,56.07,56.1769,88200.0
2017-07-05 12:40:00,78.87,78.96,78.86,78.87,102090.0,56.1769,56.241,56.1698,56.1769,102090.0
2017-07-05 12:50:00,78.88,78.89,78.82,78.85,76731.0,56.184,56.1911,56.1413,56.1626,76731.0
2017-07-05 13:00:00,78.85,78.87,78.81,78.84,67209.0,56.1626,56.1769,56.1342,56.1555,67209.0
2017-07-05 13:10:00,78.85,78.85,78.75,78.79,70186.0,56.1626,56.1626,56.0914,56.1199,70186.0
2017-07-05 13:20:00,78.79,78.86,78.74,78.75,73481.0,56.1199,56.1698,56.0843,56.0914,73481.0
2017-07-05 13:30:00,78.76,78.81,78.73,78.77,65824.0,56.0985,56.1342,56.0772,56.1057,65824.0
2017-07-05 13:40:00,78.77,78.8,78.64,78.65,73128.0,56.1057,56.127,56.0131,56.0202,73128.0
2017-07-05 13:50:00,78.65,78.79,78.64,78.77,65598.0,56.0202,56.1199,56.0131,56.1057,65598.0
2017-07-05 14:00:00,78.77,78.87,78.62,78.7,111098.0,56.1057,56.1769,55.9988,56.0558,111098.0
2017-07-05 14:10:00,78.69,78.76,78.66,78.76,95995.0,56.0487,56.0985,56.0273,56.0985,95995.0
2017-07-05 14:20:00,78.76,78.87,78.76,78.87,85162.0,56.0985,56.1769,56.0985,56.1769,85162.0
2017-07-05 14:30:00,78.86,78.91,78.79,78.82,114433.0,56.1698,56.2054,56.1199,56.1413,114433.0
2017-07-05 14:40:00,78.82,78.88,78.77,78.8,93930.0,56.1413,56.184,56.1057,56.127,93930.0
2017-07-05 14:50:00,78.8,78.85,78.74,78.76,89137.0,56.127,56.1626,56.0843,56.0985,89137.0
2017-07-05 15:00:00,78.76,78.85,78.76,78.82,127574.0,56.0985,56.1626,56.0985,56.1413,127574.0
2017-07-05 15:10:00,78.82,78.89,78.82,78.88,98500.0,56.1413,56.1911,56.1413,56.184,98500.0
2017-07-05 15:20:00,78.88,78.9,78.82,78.83,139802.0,56.184,56.1983,56.1413,56.1484,139802.0
2017-07-05 15:30:00,78.83,78.87,78.76,78.82,165388.0,56.1484,56.1769,56.0985,56.1413,165388.0
2017-07-05 15:40:00,78.83,78.84,78.72,78.73,240218.0,56.1484,56.1555,56.07,56.0772,240218.0
2017-07-05 15:50:00,78.72,78.72,78.58,78.65,470486.0,56.07,56.07,55.9703,56.0202,470486.0
2017-07-06 09:30:00,78.45,78.47,77.63,77.72,129130.0,55.8777,55.892,55.2937,55.3578,129130.0
2017-07-06 09:40:00,77.71,78.04,77.67,77.92,174645.0,55.3507,55.5857,55.3222,55.5002,174645.0
2017-07-06 09:50:00,77.92,78.15,77.92,78.13,136005.0,55.5002,55.6641,55.5002,55.6498,136005.0
2017-07-06 10:00:00,78.13,78.26,77.91,77.98,227498.0,55.6498,55.7424,55.4931,55.543,227498.0
2017-07-06 10:10:00,77.98,78.13,77.95,78.05,135157.0,55.543,55.6498,55.5216,55.5928,135157.0
2017-07-06 10:20:00,78.06,78.14,77.96,78.01,116345.0,55.5999,55.6569,55.5287,55.5643,116345.0
2017-07-06 10:30:00,78.0,78.05,77.95,78.02,150950.0,55.5572,55.5928,55.5216,55.5715,150950.0
2017-07-06 10:40:00,78.01,78.13,77.97,78.02,117155.0,55.5643,55.6498,55.5358,55.5715,117155.0
2017-07-06 10:50:00,78.02,78.04,77.85,77.92,142634.0,55.5715,55.5857,55.4504,55.5002,142634.0
2017-07-06 11:00:00,77.92,78.16,77.9,78.08,101144.0,55.5002,55.6712,55.486,55.6142,101144.0
2017-07-06 11:10:00,78.07,78.15,77.92,78.03,115344.0,55.6071,55.6641,55.5002,55.5786,115344.0
2017-07-06 11:20:00,78.03,78.09,78.01,78.06,88091.0,55.5786,55.6213,55.5643,55.5999,88091.0
2017-07-06 11:30:00,78.06,78.18,78.03,78.17,106796.0,55.5999,55.6854,55.5786,55.6783,106796.0
2017-07-06 11:40:00,78.17,78.17,78.06,78.09,80365.0,55.6783,55.6783,55.5999,55.6213,80365.0
2017-07-06 11:50:00,78.09,78.15,78.07,78.14,67531.0,55.6213,55.6641,55.6071,55.6569,67531.0
2017-07-06 12:00:00,78.14,78.14,78.06,78.11,73263.0,55.6569,55.6569,55.5999,55.6356,73263.0
2017-07-06 12:10:00,78.11,78.11,78.04,78.11,70623.0,55.6356,55.6356,55.5857,55.6356,70623.0
2017-07-06 12:20:00,78.11,78.11,77.95,77.98,89398.0,55.6356,55.6356,55.5216,55.543,89398.0
2017-07-06 12:30:00,77.99,78.22,77.99,78.16,78171.0,55.5501,55.7139,55.5501,55.6712,78171.0
2017-07-06 12:40:00,78.16,78.16,78.06,78.1,98432.0,55.6712,55.6712,55.5999,55.6284,98432.0
2017-07-06 12:50:00,78.1,78.25,78.07,78.25,81068.0,55.6284,55.7353,55.6071,55.7353,81068.0
2017-07-06 13:00:00,78.24,78.31,78.24,78.28,81482.0,55.7282,55.778,55.7282,55.7566,81482.0
2017-07-06 13:10:00,78.28,78.28,78.18,78.2,129882.0,55.7566,55.7566,55.6854,55.6997,129882.0
2017-07-06 13:20:00,78.19,78.2,78.13,78.2,79518.0,55.6925,55.6997,55.6498,55.6997,79518.0
2017-07-06 13:30:00,78.2,78.2,78.07,78.08,81262.0,55.6997,55.6997,55.6071,55.6142,81262.0
2017-07-06 13:40:00,78.08,78.09,77.98,78.06,77679.0,55.6142,55.6213,55.543,55.5999,77679.0
2017-07-06 13:50:00,78.06,78.08,78.01,78.05,70367.0,55.5999,55.6142,55.5643,55.5928,70367.0
2017-07-06 14:00:00,78.05,78.06,77.99,78.04,80543.0,55.5928,55.5999,55.5501,55.5857,80543.0
2017-07-06 14:10:00,78.04,78.08,77.98,78.02,114093.0,55.5857,55.6142,55.543,55.5715,114093.0
2017-07-06 14:20:00,78.03,78.08,78.0,78.07,101599.0,55.5786,55.6142,55.5572,55.6071,101599.0
2017-07-06 14:30:00,78.07,78.07,77.96,78.02,112440.0,55.6071,55.6071,55.5287,55.5715,112440.0
2017-07-06 14:40:00,78.01,78.14,77.97,78.13,103417.0,55.5643,55.6569,55.5358,55.6498,103417.0
2017-07-06 14:50:00,78.14,78.3,78.11,78.26,116675.0,55.6569,55.7709,55.6356,55.7424,116675.0
2017-07-06 15:00:00,78.26,78.26,78.06,78.07,168064.0,55.7424,55.7424,55.5999,55.6071,168064.0
2017-07-06 15:10:00,78.07,78.07,77.93,78.0,128428.0,55.6071,55.6071,55.5074,55.5572,128428.0
2017-07-06 15:20:00,78.0,78.0,77.93,77.98,142025.0,55.5572,55.5572,55.5074,55.543,142025.0
2017-07-06 15:30:00,77.98,78.03,77.92,77.97,176494.0,55.543,55.5786,55.5002,55.5358,176494.0
2017-07-06 15:40:00,77.96,77.97,77.76,77.82,334533.0,55.5287,55.5358,55.3863,55.429,334533.0
2017-07-06 15:50:00,77.82,77.83,77.71,77.72,497813.0,55.429,55.4361,55.3507,55.3578,497813.0
2017-07-07 09:30:00,77.73,77.84,77.35,77.44,247284.0,55.3649,55.4432,55.0942,55.1583,247284.0
2017-07-07 09:40:00,77.45,77.46,77.11,77.19,155663.0,55.1655,55.1726,54.9233,54.9803,155663.0
2017-07-07 09:50:00,77.19,77.23,76.92,77.14,288258.0,54.9803,55.0088,54.788,54.9447,288258.0
2017-07-07 10:00:00,77.14,77.34,77.07,77.17,186353.0,54.9447,55.0871,54.8948,54.966,186353.0
2017-07-07 10:10:00,77.17,77.43,77.17,77.36,143489.0,54.966,55.1512,54.966,55.1014,143489.0
2017-07-07 10:20:00,77.36,77.6,77.33,77.51,146310.0,55.1014,55.2723,55.08,55.2082,146310.0
2017-07-07 10:30:00,77.52,77.56,77.24,77.29,144420.0,55.2153,55.2438,55.0159,55.0515,144420.0
2017-07-07 10:40:00,77.28,77.38,77.23,77.28,148837.0,55.0444,55.1156,55.0088,55.0444,148837.0
2017-07-07 10:50:00,77.28,77.32,77.2,77.21,99046.0,55.0444,55.0729,54.9874,54.9945,99046.0
2017-07-07 11:00:00,77.22,77.65,77.16,77.65,114553.0,55.0016,55.3079,54.9589,55.3079,114553.0
2017-07-07 11:10:00,77.66,77.91,77.64,77.9,95258.0,55.315,55.4931,55.3008,55.486,95258.0
2017-07-07 11:20:00,77.9,78.13,77.87,78.08,167022.0,55.486,55.6498,55.4646,55.6142,167022.0
2017-07-07 11:30:00,78.08,78.14,77.98,78.06,141577.0,55.6142,55.6569,55.543,55.5999,141577.0
2017-07-07 11:40:00,78.05,78.07,77.93,77.95,100363.0,55.5928,55.6071,55.5074,55.5216,100363.0
2017-07-07 11:50:00,77.96,77.97,77.76,77.81,47394.0,55.5287,55.5358,55.3863,55.4219,47394.0
2017-07-07 12:00:00,77.81,77.92,77.81,77.92,61514.0,55.4219,55.5002,55.4219,55.5002,61514.0
2017-07-07 12:10:00,77.92,78.02,77.9,78.01,105693.0,55.5002,55.5715,55.486,55.5643,105693.0
2017-07-07 12:20:00,78.02,78.02,77.94,77.99,85678.0,55.5715,55.5715,55.5145,55.5501,85678.0
2017-07-07 12:30:00,78.0,78.02,77.93,77.94,77104.0,55.5572,55.5715,55.5074,55.5145,77104.0
2017-07-07 12:40:00,77.94,78.01,77.94,77.96,59672.0,55.5145,55.5643,55.5145,55.5287,59672.0
2017-07-07 12:50:00,77.97,78.0,77.94,77.98,71523.0,55.5358,55.5572,55.5145,55.543,71523.0
2017-07-07 13:00:00,77.98,77.99,77.88,77.88,68875.0,55.543,55.5501,55.4717,55.4717,68875.0
2017-07-07 13:10:00,77.88,77.89,77.77,77.8,78341.0,55.4717,55.4789,55.3934,55.4148,78341.0
2017-07-07 13:20:00,77.8,77.82,77.75,77.8,63718.0,55.4148,55.429,55.3791,55.4148,63718.0
2017-07-07 13:30:00,77.8,77.81,77.67,77.73,73369.0,55.4148,55.4219,55.3222,55.3649,73369.0
2017-07-07 13:40:00,77.73,77.8,77.66,77.7,73735.0,55.3649,55.4148,55.315,55.3435,73735.0
2017-07-07 13:50:00,77.7,77.76,77.64,77.71,74489.0,55.3435,55.3863,55.3008,55.3507,74489.0
2017-07-07 14:00:00,77.72,77.81,77.7,77.8,81311.0,55.3578,55.4219,55.3435,55.4148,81311.0
2017-07-07 14:10:00,77.8,77.89,77.79,77.86,121862.0,55.4148,55.4789,55.4076,55.4575,121862.0
2017-07-07 14:20:00,77.87,77.88,77.71,77.74,109897.0,55.4646,55.4717,55.3507,55.372,109897.0
2017-07-07 14:30:00,77.74,77.76,77.67,77.71,100227.0,55.372,55.3863,55.3222,55.3507,100227.0
2017-07-07 14:40:00,77.71,77.8,77.71,77.77,103845.0,55.3507,55.4148,55.3507,55.3934,103845.0
2017-07-07 14:50:00,77.78,77.83,77.71,77.74,101334.0,55.4005,55.4361,55.3507,55.372,101334.0
2017-07-07 15:00:00,77.74,77.77,77.69,77.72,119833.0,55.372,55.3934,55.3364,55.3578,119833.0
2017-07-07 15:10:00,77.72,77.74,77.65,77.7,109982.0,55.3578,55.372,55.3079,55.3435,109982.0
2017-07-07 15:20:00,77.7,77.76,77.63,77.76,134921.0,55.3435,55.3863,55.2937,55.3863,134921.0
2017-07-07 15:30:00,77.76,77.79,77.63,77.67,197449.0,55.3863,55.4076,55.2937,55.3222,197449.0
2017-07-07 15:40:00,77.68,77.71,77.57,77.57,290585.0,55.3293,55.3507,55.2509,55.2509,290585.0
2017-07-07 15:50:00,77.58,77.63,77.44,77.46,439309.0,55.2581,55.2937,55.1583,55.1726,439309.0
2017-07-10 09:30:00,77.48,77.59,77.14,77.19,95260.0,55.1868,55.2652,54.9447,54.9803,95260.0
2017-07-10 09:40:00,77.21,77.3,77.15,77.24,121961.0,54.9945,55.0586,54.9518,55.0159,121961.0
2017-07-10 09:50:00,77.24,77.32,77.12,77.13,127403.0,55.0159,55.0729,54.9304,54.9375,127403.0
2017-07-10 10:00:00,77.13,77.22,77.04,77.18,125567.0,54.9375,55.0016,54.8734,54.9731,125567.0
2017-07-10 10:10:00,77.18,77.19,77.13,77.16,117352.0,54.9731,54.9803,54.9375,54.9589,117352.0
2017-07-10 10:20:00,77.16,77.18,77.12,77.12,104233.0,54.9589,54.9731,54.9304,54.9304,104233.0
2017-07-10 10:30:00,77.13,77.14,77.04,77.07,84895.0,54.9375,54.9447,54.8734,54.8948,84895.0
2017-07-10 10:40:00,77.07,77.11,77.05,77.1,76887.0,54.8948,54.9233,54.8806,54.9162,76887.0
2017-07-10 10:50:00,77.1,77.14,77.09,77.12,72609.0,54.9162,54.9447,54.909,54.9304,72609.0
2017-07-10 11:00:00,77.13,77.18,77.11,77.16,102101.0,54.9375,54.9731,54.9233,54.9589,102101.0
2017-07-10 11:10:00,77.15,77.17,77.09,77.13,94555.0,54.9518,54.966,54.909,54.9375,94555.0
2017-07-10 11:20:00,77.14,77.16,77.1,77.12,132188.0,54.9447,54.9589,54.9162,54.9304,132188.0
2017-07-10 11:30:00,77.12,77.17,77.08,77.11,94844.0,54.9304,54.966,54.9019,54.9233,94844.0
2017-07-10 11:40:00,77.11,77.11,76.98,76.98,110788.0,54.9233,54.9233,54.8307,54.8307,110788.0
2017-07-10 11:50:00,76.98,77.07,76.97,77.04,81055.0,54.8307,54.8948,54.8236,54.8734,81055.0
2017-07-10 12:00:00,77.04,77.08,77.03,77.05,103915.0,54.8734,54.9019,54.8663,54.8806,103915.0
2017-07-10 12:10:00,77.05,77.1,77.01,77.08,87537.0,54.8806,54.9162,54.8521,54.9019,87537.0
2017-07-10 12:20:00,77.08,77.14,77.07,77.11,62218.0,54.9019,54.9447,54.8948,54.9233,62218.0
2017-07-10 12:30:00,77.11,77.13,77.05,77.05,53430.0,54.9233,54.9375,54.8806,54.8806,53430.0
2017-07-10 12:40:00,77.05,77.11,77.03,77.08,41529.0,54.8806,54.9233,54.8663,54.9019,41529.0
2017-07-10 12:50:00,77.07,77.11,77.02,77.09,36058.0,54.8948,54.9233,54.8592,54.909,36058.0
2017-07-10 13:00:00,77.08,77.13,77.07,77.11,38541.0,54.9019,54.9375,54.8948,54.9233,38541.0
2017-07-10 13:10:00,77.11,77.14,77.1,77.12,47695.0,54.9233,54.9447,54.9162,54.9304,47695.0
2017-07-10 13:20:00,77.12,77.2,77.1,77.13,46986.0,54.9304,54.9874,54.9162,54.9375,46986.0
2017-07-10 13:30:00,77.12,77.13,77.03,77.07,73092.0,54.9304,54.9375,54.8663,54.8948,73092.0
2017-07-10 13:40:00,77.06,77.09,77.02,77.06,71965.0,54.8877,54.909,54.8592,54.8877,71965.0
2017-07-10 13:50:00,77.06,77.08,77.02,77.06,102764.0,54.8877,54.9019,54.8592,54.8877,102764.0
2017-07-10 14:00:00,77.05,77.06,76.85,76.88,138795.0,54.8806,54.8877,54.7381,54.7595,138795.0
2017-07-10 14:10:00,76.88,76.96,76.87,76.93,92826.0,54.7595,54.8164,54.7523,54.7951,92826.0
2017-07-10 14:20:00,76.94,76.96,76.87,76.91,62178.0,54.8022,54.8164,54.7523,54.7808,62178.0
2017-07-10 14:30:00,76.91,76.97,76.87,76.93,67954.0,54.7808,54.8236,54.7523,54.7951,67954.0
2017-07-10 14:40:00,76.94,77.05,76.93,77.03,119325.0,54.8022,54.8806,54.7951,54.8663,119325.0
2017-07-10 14:50:00,77.03,77.08,76.99,77.02,93624.0,54.8663,54.9019,54.8378,54.8592,93624.0
2017-07-10 15:00:00,77.03,77.11,76.99,77.1,107132.0,54.8663,54.9233,54.8378,54.9162,107132.0
2017-07-10 15:10:00,77.09,77.26,77.09,77.24,102124.0,54.909,55.0301,54.909,55.0159,102124.0
2017-07-10 15:20:00,77.25,77.43,77.25,77.36,170791.0,55.023,55.1512,55.023,55.1014,170791.0
2017-07-10 15:30:00,77.36,77.44,77.31,77.41,278807.0,55.1014,55.1583,55.0657,55.137,278807.0
2017-07-10 15:40:00,77.41,77.53,77.29,77.31,239224.0,55.137,55.2224,55.0515,55.0657,239224.0
2017-07-10 15:50:00,77.3,77.32,77.13,77.15,274675.0,55.0586,55.0729,54.9375,54.9518,274675.0
2017-07-11 09:30:00,76.97,77.24,76.87,76.99,109456.0,54.8236,55.0159,54.7523,54.8378,109456.0
2017-07-11 09:40:00,76.98,77.14,76.86,76.93,88410.0,54.8307,54.9447,54.7452,54.7951,88410.0
2017-07-11 09:50:00,76.93,77.03,76.89,76.96,71593.0,54.7951,54.8663,54.7666,54.8164,71593.0
2017-07-11 10:00:00,76.96,77.01,76.91,76.94,117559.0,54.8164,54.8521,54.7808,54.8022,117559.0
2017-07-11 10:10:00,76.94,77.02,76.92,77.02,93936.0,54.8022,54.8592,54.788,54.8592,93936.0
2017-07-11 10:20:00,77.02,77.07,76.95,77.02,45399.0,54.8592,54.8948,54.8093,54.8592,45399.0
2017-07-11 10:30:00,77.03,77.03,76.94,76.95,72153.0,54.8663,54.8663,54.8022,54.8093,72153.0
2017-07-11 10:40:00,76.95,77.01,76.94,76.99,55337.0,54.8093,54.8521,54.8022,54.8378,55337.0
2017-07-11 10:50:00,76.98,77.07,76.98,77.01,49568.0,54.8307,54.8948,54.8307,54.8521,49568.0
2017-07-11 11:00:00,77.0,77.02,76.98,77.0,98870.0,54.8449,54.8592,54.8307,54.8449,98870.0
2017-07-11 11:10:00,77.0,77.02,76.93,76.94,139405.0,54.8449,54.8592,54.7951,54.8022,139405.0
2017-07-11 11:20:00,76.94,76.97,76.81,76.89,207243.0,54.8022,54.8236,54.7096,54.7666,207243.0
2017-07-11 11:30:00,76.89,76.92,76.79,76.9,116766.0,54.7666,54.788,54.6954,54.7737,116766.0
2017-07-11 11:40:00,76.9,76.91,76.82,76.86,56046.0,54.7737,54.7808,54.7167,54.7452,56046.0
2017-07-11 11:50:00,76.86,76.93,76.85,76.91,62893.0,54.7452,54.7951,54.7381,54.7808,62893.0
2017-07-11 12:00:00,76.91,76.95,76.89,76.92,81315.0,54.7808,54.8093,54.7666,54.788,81315.0
2017-07-11 12:10:00,76.92,76.96,76.85,76.89,71751.0,54.788,54.8164,54.7381,54.7666,71751.0
2017-07-11 12:20:00,76.87,76.91,76.85,76.89,25230.0,54.7523,54.7808,54.7381,54.7666,25230.0
2017-07-11 12:30:00,76.89,76.93,76.87,76.9,53190.0,54.7666,54.7951,54.7523,54.7737,53190.0
2017-07-11 12:40:00,76.9,76.92,76.87,76.9,34007.0,54.7737,54.788,54.7523,54.7737,34007.0
2017-07-11 12:50:00,76.89,76.94,76.89,76.91,50059.0,54.7666,54.8022,54.7666,54.7808,50059.0
2017-07-11 13:00:00,76.91,76.94,76.86,76.87,89829.0,54.7808,54.8022,54.7452,54.7523,89829.0
2017-07-11 13:10:00,76.87,76.91,76.85,76.89,38892.0,54.7523,54.7808,54.7381,54.7666,38892.0
2017-07-11 13:20:00,76.89,76.92,76.87,76.9,62653.0,54.7666,54.788,54.7523,54.7737,62653.0
2017-07-11 13:30:00,76.91,76.93,76.88,76.91,87755.0,54.7808,54.7951,54.7595,54.7808,87755.0
2017-07-11 13:40:00,76.91,77.12,76.9,77.1,69435.0,54.7808,54.9304,54.7737,54.9162,69435.0
2017-07-11 13:50:00,77.09,77.1,77.03,77.03,24724.0,54.909,54.9162,54.8663,54.8663,24724.0
2017-07-11 14:00:00,77.03,77.14,77.03,77.11,45000.0,54.8663,54.9447,54.8663,54.9233,45000.0
2017-07-11 14:10:00,77.11,77.17,77.1,77.14,43016.0,54.9233,54.966,54.9162,54.9447,43016.0
2017-07-11 14:20:00,77.14,77.18,77.08,77.17,116362.0,54.9447,54.9731,54.9019,54.966,116362.0
2017-07-11 14:30:00,77.17,77.18,77.06,77.07,40200.0,54.966,54.9731,54.8877,54.8948,40200.0
2017-07-11 14:40:00,77.07,77.27,77.07,77.25,190983.0,54.8948,55.0373,54.8948,55.023,190983.0
2017-07-11 14:50:00,77.25,77.25,77.14,77.17,113273.0,55.023,55.023,54.9447,54.966,113273.0
2017-07-11 15:00:00,77.18,77.36,77.17,77.35,168653.0,54.9731,55.1014,54.966,55.0942,168653.0
2017-07-11 15:10:00,77.35,77.45,77.34,77.44,170211.0,55.0942,55.1655,55.0871,55.1583,170211.0
2017-07-11 15:20:00,77.44,77.5,77.41,77.47,188615.0,55.1583,55.2011,55.137,55.1797,188615.0
2017-07-11 15:30:00,77.47,77.52,77.45,77.47,267441.0,55.1797,55.2153,55.1655,55.1797,267441.0
2017-07-11 15:40:00,77.46,77.51,77.24,77.25,158548.0,55.1726,55.2082,55.0159,55.023,158548.0
2017-07-11 15:50:00,77.25,77.29,77.19,77.27,228984.0,55.023,55.0515,54.9803,55.0373,228984.0
2017-07-12 09:30:00,77.79,77.95,77.52,77.91,142707.0,55.4076,55.5216,55.2153,55.4931,142707.0
2017-07-12 09:40:00,77.9,77.97,77.78,77.86,242658.0,55.486,55.5358,55.4005,55.4575,242658.0
2017-07-12 09:50:00,77.86,77.9,77.8,77.86,159728.0,55.4575,55.486,55.4148,55.4575,159728.0
2017-07-12 10:00:00,77.86,77.87,77.68,77.72,90067.0,55.4575,55.4646,55.3293,55.3578,90067.0
2017-07-12 10:10:00,77.72,77.74,77.59,77.59,69644.0,55.3578,55.372,55.2652,55.2652,69644.0
2017-07-12 10:20:00,77.58,77.77,77.57,77.7,59241.0,55.2581,55.3934,55.2509,55.3435,59241.0
2017-07-12 10:30:00,77.7,77.78,77.68,77.69,43302.0,55.3435,55.4005,55.3293,55.3364,43302.0
2017-07-12 10:40:00,77.7,77.85,77.7,77.79,47761.0,55.3435,55.4504,55.3435,55.4076,47761.0
2017-07-12 10:50:00,77.79,77.81,77.71,77.81,30522.0,55.4076,55.4219,55.3507,55.4219,30522.0
2017-07-12 11:00:00,77.8,77.81,77.63,77.64,65372.0,55.4148,55.4219,55.2937,55.3008,65372.0
2017-07-12 11:10:00,77.64,77.75,77.58,77.74,64662.0,55.3008,55.3791,55.2581,55.372,64662.0
2017-07-12 11:20:00,77.73,77.84,77.69,77.83,172824.0,55.3649,55.4432,55.3364,55.4361,172824.0
2017-07-12 11:30:00,77.83,77.83,77.67,77.7,38988.0,55.4361,55.4361,55.3222,55.3435,38988.0
2017-07-12 11:40:00,77.71,77.76,77.71,77.73,52902.0,55.3507,55.3863,55.3507,55.3649,52902.0
2017-07-12 11:50:00,77.74,77.76,77.71,77.72,59300.0,55.372,55.3863,55.3507,55.3578,59300.0
2017-07-12 12:00:00,77.72,77.85,77.72,77.82,46458.0,55.3578,55.4504,55.3578,55.429,46458.0
2017-07-12 12:10:00,77.81,77.84,77.7,77.75,59579.0,55.4219,55.4432,55.3435,55.3791,59579.0
2017-07-12 12:20:00,77.76,77.78,77.73,77.74,39440.0,55.3863,55.4005,55.3649,55.372,39440.0
2017-07-12 12:30:00,77.74,77.75,77.67,77.72,58389.0,55.372,55.3791,55.3222,55.3578,58389.0
2017-07-12 12:40:00,77.72,77.76,77.71,77.74,38591.0,55.3578,55.3863,55.3507,55.372,38591.0
2017-07-12 12:50:00,77.74,77.76,77.69,77.73,35729.0,55.372,55.3863,55.3364,55.3649,35729.0
2017-07-12 13:00:00,77.74,77.76,77.71,77.73,39049.0,55.372,55.3863,55.3507,55.3649,39049.0
2017-07-12 13:10:00,77.72,77.77,77.7,77.77,68531.0,55.3578,55.3934,55.3435,55.3934,68531.0
2017-07-12 13:20:00,77.77,77.77,77.74,77.76,35798.0,55.3934,55.3934,55.372,55.3863,35798.0
2017-07-12 13:30:00,77.76,77.81,77.74,77.81,62834.0,55.3863,55.4219,55.372,55.4219,62834.0
2017-07-12 13:40:00,77.81,77.84,77.71,77.76,139093.0,55.4219,55.4432,55.3507,55.3863,139093.0
2017-07-12 13:50:00,77.75,77.77,77.72,77.75,91438.0,55.3791,55.3934,55.3578,55.3791,91438.0
2017-07-12 14:00:00,77.75,77.76,77.68,77.68,73990.0,55.3791,55.3863,55.3293,55.3293,73990.0
2017-07-12 14:10:00,77.68,77.74,77.67,77.68,47646.0,55.3293,55.372,55.3222,55.3293,47646.0
2017-07-12 14:20:00,77.68,77.72,77.67,77.72,38881.0,55.3293,55.3578,55.3222,55.3578,38881.0
2017-07-12 14:30:00,77.71,77.72,77.61,77.62,54189.0,55.3507,55.3578,55.2794,55.2865,54189.0
2017-07-12 14:40:00,77.62,77.67,77.61,77.62,88845.0,55.2865,55.3222,55.2794,55.2865,88845.0
2017-07-12 14:50:00,77.63,77.65,77.54,77.56,81820.0,55.2937,55.3079,55.2296,55.2438,81820.0
2017-07-12 15:00:00,77.56,77.67,77.56,77.63,105917.0,55.2438,55.3222,55.2438,55.2937,105917.0
2017-07-12 15:10:00,77.63,77.66,77.59,77.65,104451.0,55.2937,55.315,55.2652,55.3079,104451.0
2017-07-12 15:20:00,77.66,77.66,77.6,77.61,113994.0,55.315,55.315,55.2723,55.2794,113994.0
2017-07-12 15:30:00,77.61,77.64,77.47,77.48,174584.0,55.2794,55.3008,55.1797,55.1868,174584.0
2017-07-12 15:40:00,77.48,77.71,77.46,77.62,266475.0,55.1868,55.3507,55.1726,55.2865,266475.0
2017-07-12 15:50:00,77.61,77.63,77.45,77.52,402844.0,55.2794,55.2937,55.1655,55.2153,402844.0
2017-07-13 09:30:00,77.66,77.99,77.6,77.88,199432.0,55.315,55.5501,55.2723,55.4717,199432.0
2017-07-13 09:40:00,77.89,77.99,77.83,77.95,74709.0,55.4789,55.5501,55.4361,55.5216,74709.0
2017-07-13 09:50:00,77.95,77.95,77.8,77.85,77998.0,55.5216,55.5216,55.4148,55.4504,77998.0
2017-07-13 10:00:00,77.85,77.96,77.83,77.95,145593.0,55.4504,55.5287,55.4361,55.5216,145593.0
2017-07-13 10:10:00,77.96,78.01,77.94,77.99,100484.0,55.5287,55.5643,55.5145,55.5501,100484.0
2017-07-13 10:20:00,78.0,78.01,77.93,77.98,65894.0,55.5572,55.5643,55.5074,55.543,65894.0
2017-07-13 10:30:00,77.97,78.0,77.93,77.94,156641.0,55.5358,55.5572,55.5074,55.5145,156641.0
2017-07-13 10:40:00,77.95,77.98,77.91,77.92,46447.0,55.5216,55.543,55.4931,55.5002,46447.0
2017-07-13 10:50:00,77.92,77.98,77.91,77.94,107588.0,55.5002,55.543,55.4931,55.5145,107588.0
2017-07-13 11:00:00,77.94,78.41,77.94,78.4,130867.0,55.5145,55.8492,55.5145,55.8421,130867.0
2017-07-13 11:10:00,78.4,78.42,78.29,78.29,95178.0,55.8421,55.8564,55.7638,55.7638,95178.0
2017-07-13 11:20:00,78.28,78.29,78.04,78.1,46806.0,55.7566,55.7638,55.5857,55.6284,46806.0
2017-07-13 11:30:00,78.09,78.28,78.09,78.25,70754.0,55.6213,55.7566,55.6213,55.7353,70754.0
2017-07-13 11:40:00,78.24,78.26,78.04,78.16,135086.0,55.7282,55.7424,55.5857,55.6712,135086.0
2017-07-13 11:50:00,78.16,78.16,78.04,78.06,111750.0,55.6712,55.6712,55.5857,55.5999,111750.0
2017-07-13 12:00:00,78.05,78.07,78.03,78.04,40283.0,55.5928,55.6071,55.5786,55.5857,40283.0
2017-07-13 12:10:00,78.03,78.09,78.01,78.08,91613.0,55.5786,55.6213,55.5643,55.6142,91613.0
2017-07-13 12:20:00,78.07,78.11,78.03,78.05,83760.0,55.6071,55.6356,55.5786,55.5928,83760.0
2017-07-13 12:30:00,78.05,78.19,78.04,78.19,57934.0,55.5928,55.6925,55.5857,55.6925,57934.0
2017-07-13 12:40:00,78.18,78.19,78.05,78.13,67910.0,55.6854,55.6925,55.5928,55.6498,67910.0
2017-07-13 12:50:00,78.14,78.26,78.12,78.23,53972.0,55.6569,55.7424,55.6427,55.721,53972.0
2017-07-13 13:00:00,78.23,78.27,78.15,78.23,92309.0,55.721,55.7495,55.6641,55.721,92309.0
2017-07-13 13:10:00,78.24,78.26,78.23,78.25,45700.0,55.7282,55.7424,55.721,55.7353,45700.0
2017-07-13 13:20:00,78.26,78.32,78.24,78.32,85559.0,55.7424,55.7851,55.7282,55.7851,85559.0
2017-07-13 13:30:00,78.32,78.33,78.28,78.32,106113.0,55.7851,55.7923,55.7566,55.7851,106113.0
2017-07-13 13:40:00,78.32,78.48,78.3,78.47,95435.0,55.7851,55.8991,55.7709,55.892,95435.0
2017-07-13 13:50:00,78.47,78.48,78.3,78.31,210483.0,55.892,55.8991,55.7709,55.778,210483.0
2017-07-13 14:00:00,78.31,78.36,78.18,78.19,91165.0,55.778,55.8136,55.6854,55.6925,91165.0
2017-07-13 14:10:00,78.19,78.27,78.17,78.23,53554.0,55.6925,55.7495,55.6783,55.721,53554.0
2017-07-13 14:20:00,78.23,78.25,78.13,78.15,57091.0,55.721,55.7353,55.6498,55.6641,57091.0
2017-07-13 14:30:00,78.15,78.21,78.13,78.17,81471.0,55.6641,55.7068,55.6498,55.6783,81471.0
2017-07-13 14:40:00,78.17,78.21,78.17,78.2,53805.0,55.6783,55.7068,55.6783,55.6997,53805.0
2017-07-13 14:50:00,78.2,78.22,78.17,78.22,82778.0,55.6997,55.7139,55.6783,55.7139,82778.0
2017-07-13 15:00:00,78.22,78.23,78.15,78.16,62074.0,55.7139,55.721,55.6641,55.6712,62074.0
2017-07-13 15:10:00,78.16,78.22,78.15,78.21,70357.0,55.6712,55.7139,55.6641,55.7068,70357.0
2017-07-13 15:20:00,78.21,78.3,78.2,78.28,173605.0,55.7068,55.7709,55.6997,55.7566,173605.0
2017-07-13 15:30:00,78.29,78.36,78.27,78.35,554240.0,55.7638,55.8136,55.7495,55.8065,554240.0
2017-07-13 15:40:00,78.35,78.41,78.18,78.18,137616.0,55.8065,55.8492,55.6854,55.6854,137616.0
2017-07-13 15:50:00,78.19,78.2,77.95,78.01,424792.0,55.6925,55.6997,55.5216,55.5643,424792.0
2017-07-14 09:30:00,78.04,78.16,77.7,78.05,469231.0,55.5857,55.6712,55.3435,55.5928,469231.0
2017-07-14 09:40:00,78.05,78.7,78.04,78.69,597664.0,55.5928,56.0558,55.5857,56.0487,597664.0
2017-07-14 09:50:00,78.7,78.81,78.4,78.46,373649.0,56.0558,56.1342,55.8421,55.8849,373649.0
2017-07-14 10:00:00,78.42,78.44,78.26,78.37,263954.0,55.8564,55.8706,55.7424,55.8208,263954.0
2017-07-14 10:10:00,78.37,78.48,78.35,78.37,54682.0,55.8208,55.8991,55.8065,55.8208,54682.0
2017-07-14 10:20:00,78.37,78.4,78.25,78.37,83421.0,55.8208,55.8421,55.7353,55.8208,83421.0
2017-07-14 10:30:00,78.35,78.42,78.33,78.34,59614.0,55.8065,55.8564,55.7923,55.7994,59614.0
2017-07-14 10:40:00,78.34,78.38,78.33,78.35,422326.0,55.7994,55.8279,55.7923,55.8065,422326.0
2017-07-14 10:50:00,78.34,78.36,78.21,78.35,55755.0,55.7994,55.8136,55.7068,55.8065,55755.0
2017-07-14 11:00:00,78.35,78.36,78.27,78.36,57139.0,55.8065,55.8136,55.7495,55.8136,57139.0
2017-07-14 11:10:00,78.36,78.37,78.28,78.28,48395.0,55.8136,55.8208,55.7566,55.7566,48395.0
2017-07-14 11:20:00,78.29,78.35,78.28,78.33,49573.0,55.7638,55.8065,55.7566,55.7923,49573.0
2017-07-14 11:30:00,78.34,78.37,78.32,78.37,98440.0,55.7994,55.8208,55.7851,55.8208,98440.0
2017-07-14 11:40:00,78.37,78.43,78.3,78.31,88908.0,55.8208,55.8635,55.7709,55.778,88908.0
2017-07-14 11:50:00,78.31,78.34,78.29,78.33,20475.0,55.778,55.7994,55.7638,55.7923,20475.0
2017-07-14 12:00:00,78.32,78.39,78.32,78.33,31903.0,55.7851,55.835,55.7851,55.7923,31903.0
2017-07-14 12:10:00,78.32,78.37,78.32,78.37,21072.0,55.7851,55.8208,55.7851,55.8208,21072.0
2017-07-14 12:20:00,78.37,78.44,78.35,78.42,49340.0,55.8208,55.8706,55.8065,55.8564,49340.0
2017-07-14 12:30:00,78.42,78.52,78.4,78.52,115391.0,55.8564,55.9276,55.8421,55.9276,115391.0
2017-07-14 12:40:00,78.52,78.64,78.51,78.64,72971.0,55.9276,56.0131,55.9205,56.0131,72971.0
2017-07-14 12:50:00,78.65,78.71,78.64,78.69,95224.0,56.0202,56.0629,56.0131,56.0487,95224.0
2017-07-14 13:00:00,78.69,78.72,78.68,78.69,81797.0,56.0487,56.07,56.0416,56.0487,81797.0
2017-07-14 13:10:00,78.69,78.72,78.67,78.7,42774.0,56.0487,56.07,56.0344,56.0558,42774.0
2017-07-14 13:20:00,78.7,78.83,78.7,78.83,76138.0,56.0558,56.1484,56.0558,56.1484,76138.0
2017-07-14 13:30:00,78.83,78.85,78.78,78.83,562035.0,56.1484,56.1626,56.1128,56.1484,562035.0
2017-07-14 13:40:00,78.83,78.97,78.82,78.96,66788.0,56.1484,56.2481,56.1413,56.241,66788.0
2017-07-14 13:50:00,78.96,79.02,78.79,78.79,532530.0,56.241,56.2837,56.1199,56.1199,532530.0
2017-07-14 14:00:00,78.8,78.9,78.77,78.9,94121.0,56.127,56.1983,56.1057,56.1983,94121.0
2017-07-14 14:10:00,78.9,78.94,78.88,78.88,300279.0,56.1983,56.2267,56.184,56.184,300279.0
2017-07-14 14:20:00,78.88,78.95,78.88,78.91,488683.0,56.184,56.2339,56.184,56.2054,488683.0
2017-07-14 14:30:00,78.91,78.94,78.83,78.94,76742.0,56.2054,56.2267,56.1484,56.2267,76742.0
2017-07-14 14:40:00,78.95,79.0,78.92,78.93,72513.0,56.2339,56.2695,56.2125,56.2196,72513.0
2017-07-14 14:50:00,78.93,79.0,78.92,78.96,64165.0,56.2196,56.2695,56.2125,56.241,64165.0
2017-07-14 15:00:00,78.97,79.05,78.95,78.98,422720.0,56.2481,56.3051,56.2339,56.2552,422720.0
2017-07-14 15:10:00,78.97,79.02,78.96,78.99,79120.0,56.2481,56.2837,56.241,56.2624,79120.0
2017-07-14 15:20:00,79.0,79.07,78.99,79.04,104143.0,56.2695,56.3193,56.2624,56.298,104143.0
2017-07-14 15:30:00,79.04,79.07,78.95,78.97,335292.0,56.298,56.3193,56.2339,56.2481,335292.0
2017-07-14 15:40:00,78.97,78.97,78.73,78.74,107775.0,56.2481,56.2481,56.0772,56.0843,107775.0
2017-07-14 15:50:00,78.74,78.95,78.72,78.91,570711.0,56.0843,56.2339,56.07,56.2054,570711.0
2017-07-17 09:30:00,79.14,79.25,78.88,79.06,284061.0,56.3692,56.4476,56.184,56.3122,284061.0
2017-07-17 09:40:00,79.06,79.07,78.65,78.94,354757.0,56.3122,56.3193,56.0202,56.2267,354757.0
2017-07-17 09:50:00,78.94,79.04,78.87,78.87,81563.0,56.2267,56.298,56.1769,56.1769,81563.0
2017-07-17 10:00:00,78.87,78.96,78.75,78.96,94542.0,56.1769,56.241,56.0914,56.241,94542.0
2017-07-17 10:10:00,78.95,79.01,78.92,78.95,139215.0,56.2339,56.2766,56.2125,56.2339,139215.0
2017-07-17 10:20:00,78.95,78.99,78.92,78.93,95682.0,56.2339,56.2624,56.2125,56.2196,95682.0
2017-07-17 10:30:00,78.92,79.02,78.92,79.02,97087.0,56.2125,56.2837,56.2125,56.2837,97087.0
2017-07-17 10:40:00,79.02,79.1,79.01,79.06,77531.0,56.2837,56.3407,56.2766,56.3122,77531.0
2017-07-17 10:50:00,79.06,79.07,79.02,79.05,79119.0,56.3122,56.3193,56.2837,56.3051,79119.0
2017-07-17 11:00:00,79.04,79.05,78.95,78.99,49899.0,56.298,56.3051,56.2339,56.2624,49899.0
2017-07-17 11:10:00,78.99,78.99,78.9,78.92,51735.0,56.2624,56.2624,56.1983,56.2125,51735.0
2017-07-17 11:20:00,78.92,79.06,78.91,79.03,67993.0,56.2125,56.3122,56.2054,56.2909,67993.0
2017-07-17 11:30:00,79.02,79.13,79.02,79.04,62744.0,56.2837,56.3621,56.2837,56.298,62744.0
2017-07-17 11:40:00,79.05,79.08,79.04,79.05,68072.0,56.3051,56.3265,56.298,56.3051,68072.0
2017-07-17 11:50:00,79.05,79.07,79.04,79.05,49532.0,56.3051,56.3193,56.298,56.3051,49532.0
2017-07-17 12:00:00,79.05,79.11,79.04,79.09,36663.0,56.3051,56.3478,56.298,56.3336,36663.0
2017-07-17 12:10:00,79.09,79.1,79.07,79.07,43218.0,56.3336,56.3407,56.3193,56.3193,43218.0
2017-07-17 12:20:00,79.08,79.08,78.99,79.03,69116.0,56.3265,56.3265,56.2624,56.2909,69116.0
2017-07-17 12:30:00,79.03,79.04,79.0,79.0,32555.0,56.2909,56.298,56.2695,56.2695,32555.0
2017-07-17 12:40:00,79.0,79.01,78.99,79.0,30785.0,56.2695,56.2766,56.2624,56.2695,30785.0
2017-07-17 12:50:00,79.0,79.04,78.99,79.0,49350.0,56.2695,56.298,56.2624,56.2695,49350.0
2017-07-17 13:00:00,79.0,79.04,78.99,79.02,44893.0,56.2695,56.298,56.2624,56.2837,44893.0
2017-07-17 13:10:00,79.02,79.03,78.99,79.0,40857.0,56.2837,56.2909,56.2624,56.2695,40857.0
2017-07-17 13:20:00,79.0,79.01,78.99,79.0,68424.0,56.2695,56.2766,56.2624,56.2695,68424.0
2017-07-17 13:30:00,79.0,79.01,78.84,78.84,156358.0,56.2695,56.2766,56.1555,56.1555,156358.0
2017-07-17 13:40:00,78.85,78.93,78.8,78.92,65920.0,56.1626,56.2196,56.127,56.2125,65920.0
2017-07-17 13:50:00,78.92,78.98,78.88,78.97,51406.0,56.2125,56.2552,56.184,56.2481,51406.0
2017-07-17 14:00:00,78.97,79.01,78.95,79.0,29802.0,56.2481,56.2766,56.2339,56.2695,29802.0
2017-07-17 14:10:00,78.99,79.01,78.95,79.0,53807.0,56.2624,56.2766,56.2339,56.2695,53807.0
2017-07-17 14:20:00,79.0,79.14,79.0,79.14,64513.0,56.2695,56.3692,56.2695,56.3692,64513.0
2017-07-17 14:30:00,79.13,79.16,79.06,79.15,39180.0,56.3621,56.3834,56.3122,56.3763,39180.0
2017-07-17 14:40:00,79.15,79.16,79.07,79.08,73094.0,56.3763,56.3834,56.3193,56.3265,73094.0
2017-07-17 14:50:00,79.08,79.15,79.04,79.14,80508.0,56.3265,56.3763,56.298,56.3692,80508.0
2017-07-17 15:00:00,79.14,79.18,79.1,79.18,92610.0,56.3692,56.3977,56.3407,56.3977,92610.0
2017-07-17 15:10:00,79.17,79.21,79.15,79.15,109237.0,56.3906,56.4191,56.3763,56.3763,109237.0
2017-07-17 15:20:00,79.15,79.18,79.12,79.16,156489.0,56.3763,56.3977,56.355,56.3834,156489.0
2017-07-17 15:30:00,79.16,79.21,79.14,79.2,183700.0,56.3834,56.4191,56.3692,56.4119,183700.0
2017-07-17 15:40:00,79.2,79.23,79.16,79.19,192071.0,56.4119,56.4333,56.3834,56.4048,192071.0
2017-07-17 15:50:00,79.2,79.21,79.14,79.15,267892.0,56.4119,56.4191,56.3692,56.3763,267892.0
2017-07-18 09:30:00,79.02,79.15,78.91,78.96,103580.0,56.2837,56.3763,56.2054,56.241,103580.0
2017-07-18 09:40:00,78.97,78.97,78.65,78.69,113071.0,56.2481,56.2481,56.0202,56.0487,113071.0
2017-07-18 09:50:00,78.68,78.8,78.65,78.8,112971.0,56.0416,56.127,56.0202,56.127,112971.0
2017-07-18 10:00:00,78.8,78.9,78.73,78.78,233604.0,56.127,56.1983,56.0772,56.1128,233604.0
2017-07-18 10:10:00,78.79,78.82,78.54,78.6,135432.0,56.1199,56.1413,55.9418,55.9846,135432.0
2017-07-18 10:20:00,78.6,78.72,78.6,78.72,73098.0,55.9846,56.07,55.9846,56.07,73098.0
2017-07-18 10:30:00,78.73,78.79,78.62,78.79,76533.0,56.0772,56.1199,55.9988,56.1199,76533.0
2017-07-18 10:40:00,78.78,78.81,78.69,78.74,96898.0,56.1128,56.1342,56.0487,56.0843,96898.0
2017-07-18 10:50:00,78.74,78.82,78.72,78.79,80961.0,56.0843,56.1413,56.07,56.1199,80961.0
2017-07-18 11:00:00,78.79,78.84,78.78,78.79,76815.0,56.1199,56.1555,56.1128,56.1199,76815.0
2017-07-18 11:10:00,78.78,78.83,78.76,78.81,83487.0,56.1128,56.1484,56.0985,56.1342,83487.0
2017-07-18 11:20:00,78.81,78.87,78.78,78.8,96129.0,56.1342,56.1769,56.1128,56.127,96129.0
2017-07-18 11:30:00,78.8,78.88,78.73,78.75,97391.0,56.127,56.184,56.0772,56.0914,97391.0
2017-07-18 11:40:00,78.75,78.8,78.71,78.76,55402.0,56.0914,56.127,56.0629,56.0985,55402.0
2017-07-18 11:50:00,78.75,78.83,78.74,78.8,57991.0,56.0914,56.1484,56.0843,56.127,57991.0
2017-07-18 12:00:00,78.8,78.82,78.69,78.69,48428.0,56.127,56.1413,56.0487,56.0487,48428.0
2017-07-18 12:10:00,78.69,78.74,78.63,78.73,55802.0,56.0487,56.0843,56.0059,56.0772,55802.0
2017-07-18 12:20:00,78.73,78.78,78.72,78.73,46077.0,56.0772,56.1128,56.07,56.0772,46077.0
2017-07-18 12:30:00,78.73,78.75,78.71,78.73,45174.0,56.0772,56.0914,56.0629,56.0772,45174.0
2017-07-18 12:40:00,78.72,78.77,78.67,78.7,51374.0,56.07,56.1057,56.0344,56.0558,51374.0
2017-07-18 12:50:00,78.7,78.76,78.62,78.63,50398.0,56.0558,56.0985,55.9988,56.0059,50398.0
2017-07-18 13:00:00,78.64,78.68,78.62,78.65,47192.0,56.0131,56.0416,55.9988,56.0202,47192.0
2017-07-18 13:10:00,78.64,78.7,78.64,78.64,52831.0,56.0131,56.0558,56.0131,56.0131,52831.0
2017-07-18 13:20:00,78.64,78.66,78.59,78.63,49467.0,56.0131,56.0273,55.9775,56.0059,49467.0
2017-07-18 13:30:00,78.62,78.64,78.58,78.58,54583.0,55.9988,56.0131,55.9703,55.9703,54583.0
2017-07-18 13:40:00,78.59,78.59,78.46,78.46,58475.0,55.9775,55.9775,55.8849,55.8849,58475.0
2017-07-18 13:50:00,78.46,78.47,78.38,78.42,69891.0,55.8849,55.892,55.8279,55.8564,69891.0
2017-07-18 14:00:00,78.42,78.5,78.41,78.42,88608.0,55.8564,55.9133,55.8492,55.8564,88608.0
2017-07-18 14:10:00,78.42,78.44,78.36,78.39,83613.0,55.8564,55.8706,55.8136,55.835,83613.0
2017-07-18 14:20:00,78.38,78.43,78.37,78.4,69564.0,55.8279,55.8635,55.8208,55.8421,69564.0
2017-07-18 14:30:00,78.4,78.41,78.37,78.39,76345.0,55.8421,55.8492,55.8208,55.835,76345.0
2017-07-18 14:40:00,78.39,78.42,78.39,78.42,87022.0,55.835,55.8564,55.835,55.8564,87022.0
2017-07-18 14:50:00,78.42,78.56,78.42,78.54,114871.0,55.8564,55.9561,55.8564,55.9418,114871.0
2017-07-18 15:00:00,78.55,78.55,78.47,78.52,170274.0,55.949,55.949,55.892,55.9276,170274.0
2017-07-18 15:10:00,78.53,78.62,78.53,78.57,116994.0,55.9347,55.9988,55.9347,55.9632,116994.0
2017-07-18 15:20:00,78.58,78.67,78.56,78.62,145939.0,55.9703,56.0344,55.9561,55.9988,145939.0
2017-07-18 15:30:00,78.62,78.73,78.61,78.66,194748.0,55.9988,56.0772,55.9917,56.0273,194748.0
2017-07-18 15:40:00,78.66,78.74,78.64,78.7,183121.0,56.0273,56.0843,56.0131,56.0558,183121.0
2017-07-18 15:50:00,78.7,78.72,78.63,78.66,272432.0,56.0558,56.07,56.0059,56.0273,272432.0
2017-07-19 09:30:00,78.76,79.1,78.72,79.09,128388.0,56.0985,56.3407,56.07,56.3336,128388.0
2017-07-19 09:40:00,79.09,79.43,79.07,79.4,134590.0,56.3336,56.5758,56.3193,56.5544,134590.0
2017-07-19 09:50:00,79.4,79.58,79.35,79.53,166463.0,56.5544,56.6826,56.5188,56.647,166463.0
2017-07-19 10:00:00,79.53,79.67,79.48,79.57,125161.0,56.647,56.7467,56.6114,56.6755,125161.0
2017-07-19 10:10:00,79.56,79.7,79.51,79.6,122419.0,56.6684,56.7681,56.6327,56.6968,122419.0
2017-07-19 10:20:00,79.6,79.6,79.48,79.55,75726.0,56.6968,56.6968,56.6114,56.6612,75726.0
2017-07-19 10:30:00,79.55,79.64,79.54,79.59,99761.0,56.6612,56.7253,56.6541,56.6897,99761.0
2017-07-19 10:40:00,79.59,79.6,79.47,79.53,57944.0,56.6897,56.6968,56.6043,56.647,57944.0
2017-07-19 10:50:00,79.54,79.58,79.49,79.55,55235.0,56.6541,56.6826,56.6185,56.6612,55235.0
2017-07-19 11:00:00,79.55,79.6,79.52,79.59,58153.0,56.6612,56.6968,56.6399,56.6897,58153.0
2017-07-19 11:10:00,79.59,79.61,79.55,79.56,66822.0,56.6897,56.704,56.6612,56.6684,66822.0
2017-07-19 11:20:00,79.57,79.6,79.49,79.55,56624.0,56.6755,56.6968,56.6185,56.6612,56624.0
2017-07-19 11:30:00,79.56,79.66,79.55,79.64,119442.0,56.6684,56.7396,56.6612,56.7253,119442.0
2017-07-19 11:40:00,79.63,79.66,79.51,79.56,67423.0,56.7182,56.7396,56.6327,56.6684,67423.0
2017-07-19 11:50:00,79.55,79.59,79.5,79.54,47141.0,56.6612,56.6897,56.6256,56.6541,47141.0
2017-07-19 12:00:00,79.54,79.6,79.52,79.58,62221.0,56.6541,56.6968,56.6399,56.6826,62221.0
2017-07-19 12:10:00,79.58,79.58,79.48,79.53,69379.0,56.6826,56.6826,56.6114,56.647,69379.0
2017-07-19 12:20:00,79.53,79.53,79.44,79.47,54986.0,56.647,56.647,56.5829,56.6043,54986.0
2017-07-19 12:30:00,79.47,79.48,79.39,79.45,45767.0,56.6043,56.6114,56.5473,56.59,45767.0
2017-07-19 12:40:00,79.45,79.5,79.45,79.48,43996.0,56.59,56.6256,56.59,56.6114,43996.0
2017-07-19 12:50:00,79.48,79.5,79.44,79.5,99181.0,56.6114,56.6256,56.5829,56.6256,99181.0
2017-07-19 13:00:00,79.5,79.54,79.49,79.49,34279.0,56.6256,56.6541,56.6185,56.6185,34279.0
2017-07-19 13:10:00,79.5,79.53,79.44,79.48,47705.0,56.6256,56.647,56.5829,56.6114,47705.0
2017-07-19 13:20:00,79.48,79.5,79.44,79.48,40042.0,56.6114,56.6256,56.5829,56.6114,40042.0
2017-07-19 13:30:00,79.47,79.5,79.42,79.5,38329.0,56.6043,56.6256,56.5686,56.6256,38329.0
2017-07-19 13:40:00,79.49,79.53,79.47,79.5,59750.0,56.6185,56.647,56.6043,56.6256,59750.0
2017-07-19 13:50:00,79.51,79.53,79.48,79.49,47138.0,56.6327,56.647,56.6114,56.6185,47138.0
2017-07-19 14:00:00,79.49,79.5,79.4,79.44,54410.0,56.6185,56.6256,56.5544,56.5829,54410.0
2017-07-19 14:10:00,79.44,79.48,79.41,79.44,58063.0,56.5829,56.6114,56.5615,56.5829,58063.0
2017-07-19 14:20:00,79.45,79.47,79.4,79.4,51664.0,56.59,56.6043,56.5544,56.5544,51664.0
2017-07-19 14:30:00,79.4,79.52,79.4,79.51,102814.0,56.5544,56.6399,56.5544,56.6327,102814.0
2017-07-19 14:40:00,79.5,79.55,79.48,79.49,88086.0,56.6256,56.6612,56.6114,56.6185,88086.0
2017-07-19 14:50:00,79.5,79.53,79.46,79.47,88247.0,56.6256,56.647,56.5971,56.6043,88247.0
2017-07-19 15:00:00,79.48,79.51,79.4,79.42,94735.0,56.6114,56.6327,56.5544,56.5686,94735.0
2017-07-19 15:10:00,79.43,79.56,79.43,79.55,108565.0,56.5758,56.6684,56.5758,56.6612,108565.0
2017-07-19 15:20:00,79.55,79.76,79.54,79.73,169580.0,56.6612,56.8108,56.6541,56.7894,169580.0
2017-07-19 15:30:00,79.73,79.78,79.64,79.66,178621.0,56.7894,56.8251,56.7253,56.7396,178621.0
2017-07-19 15:40:00,79.65,79.71,79.6,79.6,232473.0,56.7325,56.7752,56.6968,56.6968,232473.0
2017-07-19 15:50:00,79.61,79.62,79.5,79.57,244627.0,56.704,56.7111,56.6256,56.6755,244627.0
2017-07-20 09:30:00,79.64,79.93,79.46,79.61,744508.0,56.7253,56.9319,56.5971,56.704,744508.0
2017-07-20 09:40:00,79.58,79.85,79.54,79.71,175503.0,56.6826,56.8749,56.6541,56.7752,175503.0
2017-07-20 09:50:00,79.7,79.84,79.59,79.68,136903.0,56.7681,56.8678,56.6897,56.7538,136903.0
2017-07-20 10:00:00,79.69,79.86,79.61,79.67,456250.0,56.761,56.882,56.704,56.7467,456250.0
2017-07-20 10:10:00,79.67,79.68,79.38,79.39,210422.0,56.7467,56.7538,56.5401,56.5473,210422.0
2017-07-20 10:20:00,79.38,79.43,79.29,79.31,163542.0,56.5401,56.5758,56.476,56.4903,163542.0
2017-07-20 10:30:00,79.31,79.48,79.15,79.35,152672.0,56.4903,56.6114,56.3763,56.5188,152672.0
2017-07-20 10:40:00,79.35,79.44,79.33,79.44,90172.0,56.5188,56.5829,56.5045,56.5829,90172.0
2017-07-20 10:50:00,79.44,79.57,79.41,79.56,89950.0,56.5829,56.6755,56.5615,56.6684,89950.0
2017-07-20 11:00:00,79.56,79.61,79.48,79.57,111220.0,56.6684,56.704,56.6114,56.6755,111220.0
2017-07-20 11:10:00,79.57,79.71,79.56,79.64,113882.0,56.6755,56.7752,56.6684,56.7253,113882.0
2017-07-20 11:20:00,79.63,79.65,79.48,79.51,122498.0,56.7182,56.7325,56.6114,56.6327,122498.0
2017-07-20 11:30:00,79.51,79.52,79.32,79.39,105649.0,56.6327,56.6399,56.4974,56.5473,105649.0
2017-07-20 11:40:00,79.4,79.58,79.4,79.57,104992.0,56.5544,56.6826,56.5544,56.6755,104992.0
2017-07-20 11:50:00,79.58,79.73,79.52,79.69,192578.0,56.6826,56.7894,56.6399,56.761,192578.0
2017-07-20 12:00:00,79.69,79.75,79.61,79.67,148193.0,56.761,56.8037,56.704,56.7467,148193.0
2017-07-20 12:10:00,79.68,79.71,79.65,79.7,54069.0,56.7538,56.7752,56.7325,56.7681,54069.0
2017-07-20 12:20:00,79.71,79.78,79.7,79.73,58223.0,56.7752,56.8251,56.7681,56.7894,58223.0
2017-07-20 12:30:00,79.74,79.76,79.71,79.76,62307.0,56.7966,56.8108,56.7752,56.8108,62307.0
2017-07-20 12:40:00,79.75,79.81,79.74,79.81,66920.0,56.8037,56.8464,56.7966,56.8464,66920.0
2017-07-20 12:50:00,79.81,79.84,79.78,79.8,67911.0,56.8464,56.8678,56.8251,56.8393,67911.0
2017-07-20 13:00:00,79.8,79.81,79.62,79.65,110181.0,56.8393,56.8464,56.7111,56.7325,110181.0
2017-07-20 13:10:00,79.65,79.72,79.64,79.71,54090.0,56.7325,56.7823,56.7253,56.7752,54090.0
2017-07-20 13:20:00,79.71,79.79,79.71,79.78,65758.0,56.7752,56.8322,56.7752,56.8251,65758.0
2017-07-20 13:30:00,79.78,79.85,79.75,79.84,148662.0,56.8251,56.8749,56.8037,56.8678,148662.0
2017-07-20 13:40:00,79.84,79.88,79.77,79.84,62460.0,56.8678,56.8963,56.8179,56.8678,62460.0
2017-07-20 13:50:00,79.84,79.87,79.81,79.82,68128.0,56.8678,56.8892,56.8464,56.8535,68128.0
2017-07-20 14:00:00,79.82,79.85,79.78,79.8,108058.0,56.8535,56.8749,56.8251,56.8393,108058.0
2017-07-20 14:10:00,79.8,79.84,79.79,79.81,79496.0,56.8393,56.8678,56.8322,56.8464,79496.0
2017-07-20 14:20:00,79.81,79.82,79.78,79.79,84788.0,56.8464,56.8535,56.8251,56.8322,84788.0
2017-07-20 14:30:00,79.79,79.82,79.76,79.77,104125.0,56.8322,56.8535,56.8108,56.8179,104125.0
2017-07-20 14:40:00,79.77,79.8,79.76,79.79,85591.0,56.8179,56.8393,56.8108,56.8322,85591.0
2017-07-20 14:50:00,79.8,79.83,79.74,79.81,112578.0,56.8393,56.8607,56.7966,56.8464,112578.0
2017-07-20 15:00:00,79.81,79.85,79.78,79.83,102400.0,56.8464,56.8749,56.8251,56.8607,102400.0
2017-07-20 15:10:00,79.83,79.97,79.82,79.92,125061.0,56.8607,56.9604,56.8535,56.9248,125061.0
2017-07-20 15:20:00,79.93,79.98,79.91,79.95,154274.0,56.9319,56.9675,56.9177,56.9461,154274.0
2017-07-20 15:30:00,79.95,79.96,79.87,79.94,191713.0,56.9461,56.9533,56.8892,56.939,191713.0
2017-07-20 15:40:00,79.94,79.96,79.79,79.79,315885.0,56.939,56.9533,56.8322,56.8322,315885.0
2017-07-20 15:50:00,79.8,79.85,79.71,79.8,343678.0,56.8393,56.8749,56.7752,56.8393,343678.0
2017-07-21 09:30:00,79.37,80.05,79.31,79.68,497605.0,56.533,57.0174,56.4903,56.7538,497605.0
2017-07-21 09:40:00,79.67,79.69,79.35,79.44,117509.0,56.7467,56.761,56.5188,56.5829,117509.0
2017-07-21 09:50:00,79.45,79.55,79.19,79.22,207911.0,56.59,56.6612,56.4048,56.4262,207911.0
2017-07-21 10:00:00,79.21,79.22,79.03,79.17,105476.0,56.4191,56.4262,56.2909,56.3906,105476.0
2017-07-21 10:10:00,79.17,79.25,79.11,79.17,69963.0,56.3906,56.4476,56.3478,56.3906,69963.0
2017-07-21 10:20:00,79.18,79.23,79.13,79.13,99167.0,56.3977,56.4333,56.3621,56.3621,99167.0
2017-07-21 10:30:00,79.14,79.19,78.96,79.18,129240.0,56.3692,56.4048,56.241,56.3977,129240.0
2017-07-21 10:40:00,79.18,79.27,79.17,79.23,122455.0,56.3977,56.4618,56.3906,56.4333,122455.0
2017-07-21 10:50:00,79.23,79.27,79.17,79.2,97521.0,56.4333,56.4618,56.3906,56.4119,97521.0
2017-07-21 11:00:00,79.2,79.21,79.09,79.11,54094.0,56.4119,56.4191,56.3336,56.3478,54094.0
2017-07-21 11:10:00,79.12,79.17,79.1,79.15,52659.0,56.355,56.3906,56.3407,56.3763,52659.0
2017-07-21 11:20:00,79.15,79.15,79.06,79.09,71536.0,56.3763,56.3763,56.3122,56.3336,71536.0
2017-07-21 11:30:00,79.09,79.11,79.05,79.1,83262.0,56.3336,56.3478,56.3051,56.3407,83262.0
2017-07-21 11:40:00,79.09,79.14,79.06,79.06,47748.0,56.3336,56.3692,56.3122,56.3122,47748.0
2017-07-21 11:50:00,79.06,79.08,78.99,79.08,90142.0,56.3122,56.3265,56.2624,56.3265,90142.0
2017-07-21 12:00:00,79.09,79.16,79.01,79.01,54682.0,56.3336,56.3834,56.2766,56.2766,54682.0
2017-07-21 12:10:00,79.02,79.05,78.98,78.98,51685.0,56.2837,56.3051,56.2552,56.2552,51685.0
2017-07-21 12:20:00,78.98,79.06,78.97,79.05,102413.0,56.2552,56.3122,56.2481,56.3051,102413.0
2017-07-21 12:30:00,79.06,79.18,79.06,79.11,52234.0,56.3122,56.3977,56.3122,56.3478,52234.0
2017-07-21 12:40:00,79.1,79.11,79.06,79.08,43969.0,56.3407,56.3478,56.3122,56.3265,43969.0
2017-07-21 12:50:00,79.09,79.11,79.02,79.03,50699.0,56.3336,56.3478,56.2837,56.2909,50699.0
2017-07-21 13:00:00,79.03,79.09,79.01,79.09,71780.0,56.2909,56.3336,56.2766,56.3336,71780.0
2017-07-21 13:10:00,79.1,79.28,79.1,79.2,72081.0,56.3407,56.4689,56.3407,56.4119,72081.0
2017-07-21 13:20:00,79.2,79.21,79.13,79.19,53293.0,56.4119,56.4191,56.3621,56.4048,53293.0
2017-07-21 13:30:00,79.19,79.2,79.13,79.14,64096.0,56.4048,56.4119,56.3621,56.3692,64096.0
2017-07-21 13:40:00,79.13,79.17,79.07,79.08,46928.0,56.3621,56.3906,56.3193,56.3265,46928.0
2017-07-21 13:50:00,79.08,79.1,79.01,79.08,46917.0,56.3265,56.3407,56.2766,56.3265,46917.0
2017-07-21 14:00:00,79.08,79.1,79.03,79.05,53777.0,56.3265,56.3407,56.2909,56.3051,53777.0
2017-07-21 14:10:00,79.05,79.09,78.97,79.03,70895.0,56.3051,56.3336,56.2481,56.2909,70895.0
2017-07-21 14:20:00,79.03,79.05,78.97,78.99,70357.0,56.2909,56.3051,56.2481,56.2624,70357.0
2017-07-21 14:30:00,78.99,79.0,78.95,78.99,99199.0,56.2624,56.2695,56.2339,56.2624,99199.0
2017-07-21 14:40:00,78.99,79.01,78.97,78.98,90143.0,56.2624,56.2766,56.2481,56.2552,90143.0
2017-07-21 14:50:00,78.97,79.0,78.94,78.95,84485.0,56.2481,56.2695,56.2267,56.2339,84485.0
2017-07-21 15:00:00,78.95,78.97,78.91,78.95,78242.0,56.2339,56.2481,56.2054,56.2339,78242.0
2017-07-21 15:10:00,78.95,78.96,78.92,78.92,101243.0,56.2339,56.241,56.2125,56.2125,101243.0
2017-07-21 15:20:00,78.92,78.93,78.87,78.9,102154.0,56.2125,56.2196,56.1769,56.1983,102154.0
2017-07-21 15:30:00,78.91,79.91,78.85,78.9,203766.0,56.2054,56.9177,56.1626,56.1983,203766.0
2017-07-21 15:40:00,78.9,78.96,78.85,78.91,166436.0,56.1983,56.241,56.1626,56.2054,166436.0
2017-07-21 15:50:00,78.92,78.94,78.85,78.9,368662.0,56.2125,56.2267,56.1626,56.1983,368662.0
2017-07-24 09:30:00,78.9,79.3,78.75,79.04,153473.0,56.1983,56.4832,56.0914,56.298,153473.0
2017-07-24 09:40:00,79.03,79.2,78.98,79.2,136390.0,56.2909,56.4119,56.2552,56.4119,136390.0
2017-07-24 09:50:00,79.2,79.6,79.2,79.46,107539.0,56.4119,56.6968,56.4119,56.5971,107539.0
2017-07-24 10:00:00,79.49,79.49,79.29,79.33,91761.0,56.6185,56.6185,56.476,56.5045,91761.0
2017-07-24 10:10:00,79.34,79.34,79.25,79.28,72732.0,56.5117,56.5117,56.4476,56.4689,72732.0
2017-07-24 10:20:00,79.28,79.33,79.25,79.26,104479.0,56.4689,56.5045,56.4476,56.4547,104479.0
2017-07-24 10:30:00,79.25,79.37,79.2,79.36,101868.0,56.4476,56.533,56.4119,56.5259,101868.0
2017-07-24 10:40:00,79.37,79.65,79.36,79.64,123196.0,56.533,56.7325,56.5259,56.7253,123196.0
2017-07-24 10:50:00,79.63,79.69,79.55,79.69,71725.0,56.7182,56.761,56.6612,56.761,71725.0
2017-07-24 11:00:00,79.69,79.7,79.43,79.44,86789.0,56.761,56.7681,56.5758,56.5829,86789.0
2017-07-24 11:10:00,79.44,79.45,79.28,79.36,38558.0,56.5829,56.59,56.4689,56.5259,38558.0
2017-07-24 11:20:00,79.36,79.43,79.34,79.42,63679.0,56.5259,56.5758,56.5117,56.5686,63679.0
2017-07-24 11:30:00,79.41,79.49,79.41,79.49,75027.0,56.5615,56.6185,56.5615,56.6185,75027.0
2017-07-24 11:40:00,79.48,79.52,79.46,79.47,75232.0,56.6114,56.6399,56.5971,56.6043,75232.0
2017-07-24 11:50:00,79.47,79.47,79.4,79.45,27888.0,56.6043,56.6043,56.5544,56.59,27888.0
2017-07-24 12:00:00,79.44,79.45,79.41,79.44,30606.0,56.5829,56.59,56.5615,56.5829,30606.0
2017-07-24 12:10:00,79.43,79.5,79.42,79.5,43035.0,56.5758,56.6256,56.5686,56.6256,43035.0
2017-07-24 12:20:00,79.5,79.66,79.5,79.57,59509.0,56.6256,56.7396,56.6256,56.6755,59509.0
2017-07-24 12:30:00,79.57,79.67,79.57,79.67,35488.0,56.6755,56.7467,56.6755,56.7467,35488.0
2017-07-24 12:40:00,79.67,79.68,79.57,79.61,50080.0,56.7467,56.7538,56.6755,56.704,50080.0
2017-07-24 12:50:00,79.61,79.63,79.54,79.6,55942.0,56.704,56.7182,56.6541,56.6968,55942.0
2017-07-24 13:00:00,79.6,79.61,79.43,79.47,45535.0,56.6968,56.704,56.5758,56.6043,45535.0
2017-07-24 13:10:00,79.48,79.6,79.45,79.58,73038.0,56.6114,56.6968,56.59,56.6826,73038.0
2017-07-24 13:20:00,79.57,79.58,79.46,79.51,34056.0,56.6755,56.6826,56.5971,56.6327,34056.0
2017-07-24 13:30:00,79.49,79.49,79.42,79.47,35012.0,56.6185,56.6185,56.5686,56.6043,35012.0
2017-07-24 13:40:00,79.47,79.48,79.45,79.47,29420.0,56.6043,56.6114,56.59,56.6043,29420.0
2017-07-24 13:50:00,79.46,79.52,79.46,79.51,71500.0,56.5971,56.6399,56.5971,56.6327,71500.0
2017-07-24 14:00:00,79.52,79.53,79.43,79.5,68695.0,56.6399,56.647,56.5758,56.6256,68695.0
2017-07-24 14:10:00,79.5,79.51,79.42,79.42,140508.0,56.6256,56.6327,56.5686,56.5686,140508.0
2017-07-24 14:20:00,79.43,79.79,79.42,79.78,102032.0,56.5758,56.8322,56.5686,56.8251,102032.0
2017-07-24 14:30:00,79.78,79.87,79.73,79.84,116876.0,56.8251,56.8892,56.7894,56.8678,116876.0
2017-07-24 14:40:00,79.85,79.85,79.76,79.76,78937.0,56.8749,56.8749,56.8108,56.8108,78937.0
2017-07-24 14:50:00,79.77,79.86,79.77,79.83,84775.0,56.8179,56.882,56.8179,56.8607,84775.0
2017-07-24 15:00:00,79.82,79.85,79.75,79.77,97896.0,56.8535,56.8749,56.8037,56.8179,97896.0
2017-07-24 15:10:00,79.76,79.8,79.71,79.79,95675.0,56.8108,56.8393,56.7752,56.8322,95675.0
2017-07-24 15:20:00,79.8,79.87,79.79,79.87,123557.0,56.8393,56.8892,56.8322,56.8892,123557.0
2017-07-24 15:30:00,79.86,79.89,79.78,79.84,174625.0,56.882,56.9034,56.8251,56.8678,174625.0
2017-07-24 15:40:00,79.84,79.96,79.79,79.85,226826.0,56.8678,56.9533,56.8322,56.8749,226826.0
2017-07-24 15:50:00,79.85,79.85,79.56,79.59,397609.0,56.8749,56.8749,56.6684,56.6897,397609.0
2017-07-25 09:30:00,79.79,80.02,79.58,79.99,144953.0,56.8322,56.996,56.6826,56.9746,144953.0
2017-07-25 09:40:00,79.99,80.01,79.96,79.98,138406.0,56.9746,56.9889,56.9533,56.9675,138406.0
2017-07-25 09:50:00,79.98,80.01,79.93,80.0,124231.0,56.9675,56.9889,56.9319,56.9818,124231.0
2017-07-25 10:00:00,80.0,80.23,79.97,80.05,118292.0,56.9818,57.1456,56.9604,57.0174,118292.0
2017-07-25 10:10:00,80.06,80.13,79.99,80.1,126179.0,57.0245,57.0744,56.9746,57.053,126179.0
2017-07-25 10:20:00,80.09,80.16,80.04,80.15,93169.0,57.0459,57.0957,57.0102,57.0886,93169.0
2017-07-25 10:30:00,80.15,80.32,80.12,80.32,107301.0,57.0886,57.2097,57.0672,57.2097,107301.0
2017-07-25 10:40:00,80.31,80.45,80.28,80.45,149119.0,57.2026,57.3023,57.1812,57.3023,149119.0
2017-07-25 10:50:00,80.45,80.45,80.32,80.37,98287.0,57.3023,57.3023,57.2097,57.2453,98287.0
2017-07-25 11:00:00,80.37,80.42,80.3,80.42,142385.0,57.2453,57.2809,57.1954,57.2809,142385.0
2017-07-25 11:10:00,80.42,80.48,80.32,80.45,117954.0,57.2809,57.3236,57.2097,57.3023,117954.0
2017-07-25 11:20:00,80.45,80.46,80.36,80.38,137927.0,57.3023,57.3094,57.2382,57.2524,137927.0
2017-07-25 11:30:00,80.39,80.48,80.38,80.48,159358.0,57.2595,57.3236,57.2524,57.3236,159358.0
2017-07-25 11:40:00,80.49,80.49,80.4,80.45,107085.0,57.3308,57.3308,57.2667,57.3023,107085.0
2017-07-25 11:50:00,80.46,80.48,80.37,80.44,85491.0,57.3094,57.3236,57.2453,57.2952,85491.0
2017-07-25 12:00:00,80.45,80.49,80.38,80.39,100286.0,57.3023,57.3308,57.2524,57.2595,100286.0
2017-07-25 12:10:00,80.4,80.42,80.36,80.38,57904.0,57.2667,57.2809,57.2382,57.2524,57904.0
2017-07-25 12:20:00,80.38,80.4,80.31,80.37,123749.0,57.2524,57.2667,57.2026,57.2453,123749.0
2017-07-25 12:30:00,80.38,80.39,80.26,80.28,100960.0,57.2524,57.2595,57.1669,57.1812,100960.0
2017-07-25 12:40:00,80.28,80.29,80.13,80.15,59027.0,57.1812,57.1883,57.0744,57.0886,59027.0
2017-07-25 12:50:00,80.16,80.22,80.14,80.15,81320.0,57.0957,57.1385,57.0815,57.0886,81320.0
2017-07-25 13:00:00,80.14,80.19,80.08,80.13,77531.0,57.0815,57.1171,57.0387,57.0744,77531.0
2017-07-25 13:10:00,80.13,80.19,80.1,80.17,63466.0,57.0744,57.1171,57.053,57.1028,63466.0
2017-07-25 13:20:00,80.18,80.26,80.17,80.25,57870.0,57.11,57.1669,57.1028,57.1598,57870.0
2017-07-25 13:30:00,80.26,80.35,80.19,80.35,68090.0,57.1669,57.2311,57.1171,57.2311,68090.0
2017-07-25 13:40:00,80.34,80.35,80.25,80.25,50075.0,57.2239,57.2311,57.1598,57.1598,50075.0
2017-07-25 13:50:00,80.26,80.28,80.21,80.21,69714.0,57.1669,57.1812,57.1313,57.1313,69714.0
2017-07-25 14:00:00,80.22,80.27,80.21,80.25,59781.0,57.1385,57.1741,57.1313,57.1598,59781.0
2017-07-25 14:10:00,80.25,80.31,80.17,80.25,81030.0,57.1598,57.2026,57.1028,57.1598,81030.0
2017-07-25 14:20:00,80.24,80.27,80.14,80.19,82891.0,57.1527,57.1741,57.0815,57.1171,82891.0
2017-07-25 14:30:00,80.19,80.25,80.14,80.17,108680.0,57.1171,57.1598,57.0815,57.1028,108680.0
2017-07-25 14:40:00,80.18,80.2,80.12,80.2,124653.0,57.11,57.1242,57.0672,57.1242,124653.0
2017-07-25 14:50:00,80.2,80.2,80.16,80.16,101578.0,57.1242,57.1242,57.0957,57.0957,101578.0
2017-07-25 15:00:00,80.16,80.17,80.09,80.17,109687.0,57.0957,57.1028,57.0459,57.1028,109687.0
2017-07-25 15:10:00,80.17,80.19,80.08,80.08,115340.0,57.1028,57.1171,57.0387,57.0387,115340.0
2017-07-25 15:20:00,80.08,80.11,80.06,80.11,118688.0,57.0387,57.0601,57.0245,57.0601,118688.0
2017-07-25 15:30:00,80.11,80.19,80.1,80.19,233751.0,57.0601,57.1171,57.053,57.1171,233751.0
2017-07-25 15:40:00,80.2,80.39,80.2,80.21,195423.0,57.1242,57.2595,57.1242,57.1313,195423.0
2017-07-25 15:50:00,80.21,80.24,79.98,80.06,417286.0,57.1313,57.1527,56.9675,57.0245,417286.0
2017-07-26 09:30:00,80.07,80.5,78.72,78.79,247154.0,57.0316,57.3379,56.07,56.1199,247154.0
2017-07-26 09:40:00,78.74,78.9,78.48,78.75,274172.0,56.0843,56.1983,55.8991,56.0914,274172.0
2017-07-26 09:50:00,78.75,79.05,78.72,78.8,185329.0,56.0914,56.3051,56.07,56.127,185329.0
2017-07-26 10:00:00,78.81,79.13,78.77,79.1,168710.0,56.1342,56.3621,56.1057,56.3407,168710.0
2017-07-26 10:10:00,79.09,79.17,79.01,79.02,216939.0,56.3336,56.3906,56.2766,56.2837,216939.0
2017-07-26 10:20:00,79.03,79.05,78.8,78.92,118279.0,56.2909,56.3051,56.127,56.2125,118279.0
2017-07-26 10:30:00,78.93,79.04,78.76,79.04,141748.0,56.2196,56.298,56.0985,56.298,141748.0
2017-07-26 10:40:00,79.03,79.04,78.94,78.97,129282.0,56.2909,56.298,56.2267,56.2481,129282.0
2017-07-26 10:50:00,78.98,79.12,78.95,79.09,213453.0,56.2552,56.355,56.2339,56.3336,213453.0
2017-07-26 11:00:00,79.09,79.22,78.99,79.01,122494.0,56.3336,56.4262,56.2624,56.2766,122494.0
2017-07-26 11:10:00,79.01,79.06,78.94,78.98,91148.0,56.2766,56.3122,56.2267,56.2552,91148.0
2017-07-26 11:20:00,78.97,78.98,78.81,78.86,123150.0,56.2481,56.2552,56.1342,56.1698,123150.0
2017-07-26 11:30:00,78.86,78.94,78.86,78.92,81103.0,56.1698,56.2267,56.1698,56.2125,81103.0
2017-07-26 11:40:00,78.93,78.99,78.89,78.89,140061.0,56.2196,56.2624,56.1911,56.1911,140061.0
2017-07-26 11:50:00,78.89,78.93,78.85,78.86,110572.0,56.1911,56.2196,56.1626,56.1698,110572.0
2017-07-26 12:00:00,78.85,78.86,78.79,78.85,94165.0,56.1626,56.1698,56.1199,56.1626,94165.0
2017-07-26 12:10:00,78.85,78.94,78.85,78.91,135926.0,56.1626,56.2267,56.1626,56.2054,135926.0
2017-07-26 12:20:00,78.9,78.92,78.84,78.89,92442.0,56.1983,56.2125,56.1555,56.1911,92442.0
2017-07-26 12:30:00,78.9,78.97,78.88,78.93,106535.0,56.1983,56.2481,56.184,56.2196,106535.0
2017-07-26 12:40:00,78.92,78.97,78.89,78.91,136757.0,56.2125,56.2481,56.1911,56.2054,136757.0
2017-07-26 12:50:00,78.92,78.95,78.86,78.89,93690.0,56.2125,56.2339,56.1698,56.1911,93690.0
2017-07-26 13:00:00,78.89,78.92,78.85,78.88,61451.0,56.1911,56.2125,56.1626,56.184,61451.0
2017-07-26 13:10:00,78.88,78.92,78.88,78.9,70317.0,56.184,56.2125,56.184,56.1983,70317.0
2017-07-26 13:20:00,78.9,78.92,78.88,78.9,90537.0,56.1983,56.2125,56.184,56.1983,90537.0
2017-07-26 13:30:00,78.91,78.92,78.83,78.83,78779.0,56.2054,56.2125,56.1484,56.1484,78779.0
2017-07-26 13:40:00,78.84,78.88,78.83,78.85,73220.0,56.1555,56.184,56.1484,56.1626,73220.0
2017-07-26 13:50:00,78.85,78.88,78.83,78.85,85740.0,56.1626,56.184,56.1484,56.1626,85740.0
2017-07-26 14:00:00,78.86,78.9,78.82,78.87,136473.0,56.1698,56.1983,56.1413,56.1769,136473.0
2017-07-26 14:10:00,78.87,78.87,78.78,78.82,135460.0,56.1769,56.1769,56.1128,56.1413,135460.0
2017-07-26 14:20:00,78.83,78.85,78.81,78.84,102478.0,56.1484,56.1626,56.1342,56.1555,102478.0
2017-07-26 14:30:00,78.84,78.84,78.78,78.81,127734.0,56.1555,56.1555,56.1128,56.1342,127734.0
2017-07-26 14:40:00,78.82,79.12,78.81,78.96,144944.0,56.1413,56.355,56.1342,56.241,144944.0
2017-07-26 14:50:00,78.95,79.01,78.84,78.86,160781.0,56.2339,56.2766,56.1555,56.1698,160781.0
2017-07-26 15:00:00,78.85,78.95,78.83,78.95,99445.0,56.1626,56.2339,56.1484,56.2339,99445.0
2017-07-26 15:10:00,78.96,78.96,78.8,78.82,150499.0,56.241,56.241,56.127,56.1413,150499.0
2017-07-26 15:20:00,78.82,78.83,78.76,78.78,119009.0,56.1413,56.1484,56.0985,56.1128,119009.0
2017-07-26 15:30:00,78.79,78.82,78.77,78.8,203813.0,56.1199,56.1413,56.1057,56.127,203813.0
2017-07-26 15:40:00,78.81,78.81,78.65,78.66,319794.0,56.1342,56.1342,56.0202,56.0273,319794.0
2017-07-26 15:50:00,78.66,78.72,78.54,78.59,793903.0,56.0273,56.07,55.9418,55.9775,793903.0
2017-07-27 09:30:00,78.38,78.83,78.27,78.81,194856.0,55.8279,56.1484,55.7495,56.1342,194856.0
2017-07-27 09:40:00,78.81,78.83,78.56,78.81,162428.0,56.1342,56.1484,55.9561,56.1342,162428.0
2017-07-27 09:50:00,78.82,78.87,78.46,78.61,132425.0,56.1413,56.1769,55.8849,55.9917,132425.0
2017-07-27 10:00:00,78.6,78.77,78.55,78.74,99098.0,55.9846,56.1057,55.949,56.0843,99098.0
2017-07-27 10:10:00,78.75,78.75,78.67,78.7,116711.0,56.0914,56.0914,56.0344,56.0558,116711.0
2017-07-27 10:20:00,78.7,78.72,78.58,78.62,148800.0,56.0558,56.07,55.9703,55.9988,148800.0
2017-07-27 10:30:00,78.63,78.71,78.6,78.7,157188.0,56.0059,56.0629,55.9846,56.0558,157188.0
2017-07-27 10:40:00,78.7,78.72,78.58,78.7,164085.0,56.0558,56.07,55.9703,56.0558,164085.0
2017-07-27 10:50:00,78.7,78.75,78.64,78.73,294395.0,56.0558,56.0914,56.0131,56.0772,294395.0
2017-07-27 11:00:00,78.73,78.73,78.63,78.7,124435.0,56.0772,56.0772,56.0059,56.0558,124435.0
2017-07-27 11:10:00,78.7,78.85,78.69,78.79,197883.0,56.0558,56.1626,56.0487,56.1199,197883.0
2017-07-27 11:20:00,78.78,78.83,78.72,78.73,193610.0,56.1128,56.1484,56.07,56.0772,193610.0
2017-07-27 11:30:00,78.74,78.85,78.73,78.75,103289.0,56.0843,56.1626,56.0772,56.0914,103289.0
2017-07-27 11:40:00,78.75,78.81,78.63,78.66,93842.0,56.0914,56.1342,56.0059,56.0273,93842.0
2017-07-27 11:50:00,78.67,78.78,78.65,78.75,107586.0,56.0344,56.1128,56.0202,56.0914,107586.0
2017-07-27 12:00:00,78.75,78.76,78.66,78.69,151806.0,56.0914,56.0985,56.0273,56.0487,151806.0
2017-07-27 12:10:00,78.69,78.78,78.65,78.77,100856.0,56.0487,56.1128,56.0202,56.1057,100856.0
2017-07-27 12:20:00,78.78,78.91,78.72,78.89,83818.0,56.1128,56.2054,56.07,56.1911,83818.0
2017-07-27 12:30:00,78.89,78.96,78.74,78.94,148372.0,56.1911,56.241,56.0843,56.2267,148372.0
2017-07-27 12:40:00,78.94,78.98,78.73,78.75,110162.0,56.2267,56.2552,56.0772,56.0914,110162.0
2017-07-27 12:50:00,78.76,78.77,78.48,78.56,126366.0,56.0985,56.1057,55.8991,55.9561,126366.0
2017-07-27 13:00:00,78.57,78.6,78.46,78.51,109872.0,55.9632,55.9846,55.8849,55.9205,109872.0
2017-07-27 13:10:00,78.55,78.66,78.39,78.47,79645.0,55.949,56.0273,55.835,55.892,79645.0
2017-07-27 13:20:00,78.46,78.56,78.34,78.4,76646.0,55.8849,55.9561,55.7994,55.8421,76646.0
2017-07-27 13:30:00,78.4,78.4,78.15,78.18,95135.0,55.8421,55.8421,55.6641,55.6854,95135.0
2017-07-27 13:40:00,78.17,78.3,78.13,78.15,86307.0,55.6783,55.7709,55.6498,55.6641,86307.0
2017-07-27 13:50:00,78.15,78.26,78.14,78.22,122060.0,55.6641,55.7424,55.6569,55.7139,122060.0
2017-07-27 14:00:00,78.2,78.4,78.2,78.34,105824.0,55.6997,55.8421,55.6997,55.7994,105824.0
2017-07-27 14:10:00,78.34,78.46,78.32,78.45,81000.0,55.7994,55.8849,55.7851,55.8777,81000.0
2017-07-27 14:20:00,78.45,78.47,78.34,78.46,67937.0,55.8777,55.892,55.7994,55.8849,67937.0
2017-07-27 14:30:00,78.47,78.58,78.45,78.53,101487.0,55.892,55.9703,55.8777,55.9347,101487.0
2017-07-27 14:40:00,78.52,78.53,78.38,78.42,107787.0,55.9276,55.9347,55.8279,55.8564,107787.0
2017-07-27 14:50:00,78.42,78.63,78.42,78.59,83497.0,55.8564,56.0059,55.8564,55.9775,83497.0
2017-07-27 15:00:00,78.59,78.63,78.52,78.56,121939.0,55.9775,56.0059,55.9276,55.9561,121939.0
2017-07-27 15:10:00,78.56,78.79,78.56,78.72,115232.0,55.9561,56.1199,55.9561,56.07,115232.0
2017-07-27 15:20:00,78.71,78.83,78.69,78.76,141439.0,56.0629,56.1484,56.0487,56.0985,141439.0
2017-07-27 15:30:00,78.77,78.77,78.68,78.73,250131.0,56.1057,56.1057,56.0416,56.0772,250131.0
2017-07-27 15:40:00,78.73,78.81,78.66,78.72,278015.0,56.0772,56.1342,56.0273,56.07,278015.0
2017-07-27 15:50:00,78.73,78.8,78.67,78.77,438024.0,56.0772,56.127,56.0344,56.1057,438024.0
2017-07-28 09:30:00,78.6,79.13,78.6,79.08,158153.0,55.9846,56.3621,55.9846,56.3265,158153.0
2017-07-28 09:40:00,79.09,79.31,78.91,79.26,135781.0,56.3336,56.4903,56.2054,56.4547,135781.0
2017-07-28 09:50:00,79.27,79.3,79.08,79.25,151375.0,56.4618,56.4832,56.3265,56.4476,151375.0
2017-07-28 10:00:00,79.25,79.29,79.1,79.1,75817.0,56.4476,56.476,56.3407,56.3407,75817.0
2017-07-28 10:10:00,79.1,79.23,79.1,79.14,100273.0,56.3407,56.4333,56.3407,56.3692,100273.0
2017-07-28 10:20:00,79.13,79.17,79.03,79.03,95216.0,56.3621,56.3906,56.2909,56.2909,95216.0
2017-07-28 10:30:00,79.02,79.2,79.02,79.08,155988.0,56.2837,56.4119,56.2837,56.3265,155988.0
2017-07-28 10:40:00,79.08,79.18,79.06,79.11,159054.0,56.3265,56.3977,56.3122,56.3478,159054.0
2017-07-28 10:50:00,79.11,79.12,79.02,79.03,115233.0,56.3478,56.355,56.2837,56.2909,115233.0
2017-07-28 11:00:00,79.02,79.08,78.9,79.07,107952.0,56.2837,56.3265,56.1983,56.3193,107952.0
2017-07-28 11:10:00,79.08,79.16,79.06,79.15,116793.0,56.3265,56.3834,56.3122,56.3763,116793.0
2017-07-28 11:20:00,79.15,79.37,79.13,79.36,147731.0,56.3763,56.533,56.3621,56.5259,147731.0
2017-07-28 11:30:00,79.39,79.55,79.38,79.5,102768.0,56.5473,56.6612,56.5401,56.6256,102768.0
2017-07-28 11:40:00,79.51,79.56,79.44,79.56,127017.0,56.6327,56.6684,56.5829,56.6684,127017.0
2017-07-28 11:50:00,79.55,79.57,79.34,79.43,84127.0,56.6612,56.6755,56.5117,56.5758,84127.0
2017-07-28 12:00:00,79.43,79.47,79.35,79.37,86368.0,56.5758,56.6043,56.5188,56.533,86368.0
2017-07-28 12:10:00,79.36,79.36,79.25,79.25,101355.0,56.5259,56.5259,56.4476,56.4476,101355.0
2017-07-28 12:20:00,79.26,79.26,79.13,79.22,119675.0,56.4547,56.4547,56.3621,56.4262,119675.0
2017-07-28 12:30:00,79.22,79.45,79.2,79.45,67597.0,56.4262,56.59,56.4119,56.59,67597.0
2017-07-28 12:40:00,79.45,79.5,79.36,79.5,57271.0,56.59,56.6256,56.5259,56.6256,57271.0
2017-07-28 12:50:00,79.5,79.54,79.43,79.53,77759.0,56.6256,56.6541,56.5758,56.647,77759.0
2017-07-28 13:00:00,79.54,79.55,79.46,79.54,70378.0,56.6541,56.6612,56.5971,56.6541,70378.0
2017-07-28 13:10:00,79.54,79.63,79.53,79.59,70446.0,56.6541,56.7182,56.647,56.6897,70446.0
2017-07-28 13:20:00,79.58,79.66,79.55,79.66,70435.0,56.6826,56.7396,56.6612,56.7396,70435.0
2017-07-28 13:30:00,79.66,79.68,79.55,79.58,62468.0,56.7396,56.7538,56.6612,56.6826,62468.0
2017-07-28 13:40:00,79.58,79.6,79.54,79.58,46363.0,56.6826,56.6968,56.6541,56.6826,46363.0
2017-07-28 13:50:00,79.59,79.6,79.56,79.59,79607.0,56.6897,56.6968,56.6684,56.6897,79607.0
2017-07-28 14:00:00,79.59,79.6,79.51,79.54,46585.0,56.6897,56.6968,56.6327,56.6541,46585.0
2017-07-28 14:10:00,79.55,79.55,79.47,79.47,72904.0,56.6612,56.6612,56.6043,56.6043,72904.0
2017-07-28 14:20:00,79.48,79.7,79.46,79.61,136490.0,56.6114,56.7681,56.5971,56.704,136490.0
2017-07-28 14:30:00,79.61,79.64,79.58,79.6,133413.0,56.704,56.7253,56.6826,56.6968,133413.0
2017-07-28 14:40:00,79.61,79.78,79.6,79.68,161824.0,56.704,56.8251,56.6968,56.7538,161824.0
2017-07-28 14:50:00,79.67,79.7,79.64,79.66,148112.0,56.7467,56.7681,56.7253,56.7396,148112.0
2017-07-28 15:00:00,79.66,79.69,79.62,79.67,100302.0,56.7396,56.761,56.7111,56.7467,100302.0
2017-07-28 15:10:00,79.67,79.74,79.64,79.69,115942.0,56.7467,56.7966,56.7253,56.761,115942.0
2017-07-28 15:20:00,79.69,79.82,79.68,79.81,100586.0,56.761,56.8535,56.7538,56.8464,100586.0
2017-07-28 15:30:00,79.81,79.83,79.73,79.73,192620.0,56.8464,56.8607,56.7894,56.7894,192620.0
2017-07-28 15:40:00,79.73,79.86,79.73,79.85,248856.0,56.7894,56.882,56.7894,56.8749,248856.0
2017-07-28 15:50:00,79.86,79.86,79.58,79.62,375962.0,56.882,56.882,56.6826,56.7111,375962.0
2017-07-31 09:30:00,79.92,80.18,79.8,80.18,148985.0,56.9248,57.11,56.8393,57.11,148985.0
2017-07-31 09:40:00,80.19,80.39,80.16,80.27,115023.0,57.1171,57.2595,57.0957,57.1741,115023.0
2017-07-31 09:50:00,80.27,80.29,80.15,80.23,112618.0,57.1741,57.1883,57.0886,57.1456,112618.0
2017-07-31 10:00:00,80.23,80.23,80.0,80.1,147736.0,57.1456,57.1456,56.9818,57.053,147736.0
2017-07-31 10:10:00,80.11,80.19,79.98,80.11,56592.0,57.0601,57.1171,56.9675,57.0601,56592.0
2017-07-31 10:20:00,80.11,80.41,80.11,80.39,96193.0,57.0601,57.2738,57.0601,57.2595,96193.0
2017-07-31 10:30:00,80.39,80.46,80.26,80.33,55979.0,57.2595,57.3094,57.1669,57.2168,55979.0
2017-07-31 10:40:00,80.34,80.35,80.17,80.26,122924.0,57.2239,57.2311,57.1028,57.1669,122924.0
2017-07-31 10:50:00,80.26,80.29,80.13,80.19,128605.0,57.1669,57.1883,57.0744,57.1171,128605.0
2017-07-31 11:00:00,80.19,80.34,80.14,80.22,112986.0,57.1171,57.2239,57.0815,57.1385,112986.0
2017-07-31 11:10:00,80.23,80.34,80.21,80.22,76356.0,57.1456,57.2239,57.1313,57.1385,76356.0
2017-07-31 11:20:00,80.21,80.35,80.19,80.29,74266.0,57.1313,57.2311,57.1171,57.1883,74266.0
2017-07-31 11:30:00,80.29,80.35,80.26,80.35,54540.0,57.1883,57.2311,57.1669,57.2311,54540.0
2017-07-31 11:40:00,80.35,80.48,80.34,80.48,86359.0,57.2311,57.3236,57.2239,57.3236,86359.0
2017-07-31 11:50:00,80.49,80.57,80.46,80.55,51313.0,57.3308,57.3878,57.3094,57.3735,51313.0
2017-07-31 12:00:00,80.55,80.71,80.51,80.67,61047.0,57.3735,57.4875,57.345,57.459,61047.0
2017-07-31 12:10:00,80.67,80.8,80.59,80.8,40482.0,57.459,57.5516,57.402,57.5516,40482.0
2017-07-31 12:20:00,80.78,80.79,80.56,80.64,157564.0,57.5373,57.5445,57.3806,57.4376,157564.0
2017-07-31 12:30:00,80.65,80.69,80.53,80.54,89163.0,57.4447,57.4732,57.3593,57.3664,89163.0
2017-07-31 12:40:00,80.54,80.62,80.53,80.6,51392.0,57.3664,57.4234,57.3593,57.4091,51392.0
2017-07-31 12:50:00,80.59,80.59,80.44,80.45,40864.0,57.402,57.402,57.2952,57.3023,40864.0
2017-07-31 13:00:00,80.44,80.46,80.34,80.41,45118.0,57.2952,57.3094,57.2239,57.2738,45118.0
2017-07-31 13:10:00,80.4,80.45,80.37,80.41,32728.0,57.2667,57.3023,57.2453,57.2738,32728.0
2017-07-31 13:20:00,80.42,80.52,80.42,80.51,33681.0,57.2809,57.3521,57.2809,57.345,33681.0
2017-07-31 13:30:00,80.52,80.62,80.52,80.61,55657.0,57.3521,57.4234,57.3521,57.4162,55657.0
2017-07-31 13:40:00,80.62,80.62,80.51,80.55,26229.0,57.4234,57.4234,57.345,57.3735,26229.0
2017-07-31 13:50:00,80.55,80.65,80.54,80.65,43527.0,57.3735,57.4447,57.3664,57.4447,43527.0
2017-07-31 14:00:00,80.65,80.84,80.65,80.76,106816.0,57.4447,57.5801,57.4447,57.5231,106816.0
2017-07-31 14:10:00,80.77,80.84,80.76,80.79,63800.0,57.5302,57.5801,57.5231,57.5445,63800.0
2017-07-31 14:20:00,80.79,80.84,80.7,80.72,139148.0,57.5445,57.5801,57.4803,57.4946,139148.0
2017-07-31 14:30:00,80.73,80.79,80.62,80.65,90235.0,57.5017,57.5445,57.4234,57.4447,90235.0
2017-07-31 14:40:00,80.65,80.75,80.64,80.69,103466.0,57.4447,57.516,57.4376,57.4732,103466.0
2017-07-31 14:50:00,80.7,80.77,80.7,80.72,84308.0,57.4803,57.5302,57.4803,57.4946,84308.0
2017-07-31 15:00:00,80.72,80.73,80.59,80.72,91077.0,57.4946,57.5017,57.402,57.4946,91077.0
2017-07-31 15:10:00,80.71,80.8,80.71,80.76,141048.0,57.4875,57.5516,57.4875,57.5231,141048.0
2017-07-31 15:20:00,80.76,80.86,80.75,80.81,158480.0,57.5231,57.5943,57.516,57.5587,158480.0
2017-07-31 15:30:00,80.81,80.97,80.81,80.89,187279.0,57.5587,57.6727,57.5587,57.6157,187279.0
2017-07-31 15:40:00,80.89,80.89,80.78,80.8,117966.0,57.6157,57.6157,57.5373,57.5516,117966.0
2017-07-31 15:50:00,80.8,80.8,80.61,80.68,299183.0,57.5516,57.5516,57.4162,57.4661,299183.0
2017-08-01 09:30:00,80.43,80.88,80.43,80.55,180207.0,57.288,57.6086,57.288,57.3735,180207.0
2017-08-01 09:40:00,80.56,80.78,80.54,80.71,131534.0,57.3806,57.5373,57.3664,57.4875,131534.0
2017-08-01 09:50:00,80.71,80.92,80.6,80.63,55351.0,57.4875,57.637,57.4091,57.4305,55351.0
2017-08-01 10:00:00,80.63,80.88,80.61,80.79,72619.0,57.4305,57.6086,57.4162,57.5445,72619.0
2017-08-01 10:10:00,80.78,80.82,80.69,80.8,48836.0,57.5373,57.5658,57.4732,57.5516,48836.0
2017-08-01 10:20:00,80.8,81.02,80.78,80.8,176610.0,57.5516,57.7083,57.5373,57.5516,176610.0
2017-08-01 10:30:00,80.8,80.82,80.74,80.79,95195.0,57.5516,57.5658,57.5088,57.5445,95195.0
2017-08-01 10:40:00,80.79,80.81,80.73,80.81,107889.0,57.5445,57.5587,57.5017,57.5587,107889.0
2017-08-01 10:50:00,80.81,80.86,80.73,80.85,101795.0,57.5587,57.5943,57.5017,57.5872,101795.0
2017-08-01 11:00:00,80.85,80.85,80.7,80.71,117272.0,57.5872,57.5872,57.4803,57.4875,117272.0
2017-08-01 11:10:00,80.72,80.79,80.66,80.67,112619.0,57.4946,57.5445,57.4519,57.459,112619.0
2017-08-01 11:20:00,80.67,80.78,80.66,80.74,108113.0,57.459,57.5373,57.4519,57.5088,108113.0
2017-08-01 11:30:00,80.74,80.84,80.69,80.79,117656.0,57.5088,57.5801,57.4732,57.5445,117656.0
2017-08-01 11:40:00,80.79,80.92,80.77,80.87,102734.0,57.5445,57.637,57.5302,57.6014,102734.0
2017-08-01 11:50:00,80.87,81.0,80.84,81.0,62969.0,57.6014,57.694,57.5801,57.694,62969.0
2017-08-01 12:00:00,81.01,81.24,81.01,81.23,155639.0,57.7011,57.865,57.7011,57.8578,155639.0
2017-08-01 12:10:00,81.23,81.33,81.17,81.32,109607.0,57.8578,57.9291,57.8151,57.922,109607.0
2017-08-01 12:20:00,81.32,81.38,81.3,81.34,76260.0,57.922,57.9647,57.9077,57.9362,76260.0
2017-08-01 12:30:00,81.34,81.42,81.33,81.38,57849.0,57.9362,57.9932,57.9291,57.9647,57849.0
2017-08-01 12:40:00,81.38,81.44,81.37,81.38,54924.0,57.9647,58.0074,57.9576,57.9647,54924.0
2017-08-01 12:50:00,81.39,81.41,81.17,81.19,41032.0,57.9718,57.9861,57.8151,57.8294,41032.0
2017-08-01 13:00:00,81.18,81.27,81.15,81.27,58143.0,57.8222,57.8863,57.8009,57.8863,58143.0
2017-08-01 13:10:00,81.28,81.38,81.28,81.36,56664.0,57.8935,57.9647,57.8935,57.9504,56664.0
2017-08-01 13:20:00,81.36,81.39,81.19,81.31,60297.0,57.9504,57.9718,57.8294,57.9148,60297.0
2017-08-01 13:30:00,81.31,81.33,81.17,81.21,50321.0,57.9148,57.9291,57.8151,57.8436,50321.0
2017-08-01 13:40:00,81.21,81.32,81.2,81.25,46292.0,57.8436,57.922,57.8365,57.8721,46292.0
2017-08-01 13:50:00,81.25,81.26,81.16,81.18,59066.0,57.8721,57.8792,57.808,57.8222,59066.0
2017-08-01 14:00:00,81.18,81.29,81.16,81.26,59698.0,57.8222,57.9006,57.808,57.8792,59698.0
2017-08-01 14:10:00,81.27,81.34,81.15,81.19,93590.0,57.8863,57.9362,57.8009,57.8294,93590.0
2017-08-01 14:20:00,81.18,81.19,81.11,81.18,55867.0,57.8222,57.8294,57.7724,57.8222,55867.0
2017-08-01 14:30:00,81.19,81.22,81.14,81.16,60884.0,57.8294,57.8507,57.7937,57.808,60884.0
2017-08-01 14:40:00,81.16,81.23,81.14,81.16,115422.0,57.808,57.8578,57.7937,57.808,115422.0
2017-08-01 14:50:00,81.17,81.32,81.16,81.31,96543.0,57.8151,57.922,57.808,57.9148,96543.0
2017-08-01 15:00:00,81.31,81.33,81.22,81.29,90823.0,57.9148,57.9291,57.8507,57.9006,90823.0
2017-08-01 15:10:00,81.29,81.34,81.23,81.25,97446.0,57.9006,57.9362,57.8578,57.8721,97446.0
2017-08-01 15:20:00,81.25,81.37,81.25,81.37,109898.0,57.8721,57.9576,57.8721,57.9576,109898.0
2017-08-01 15:30:00,81.36,81.39,81.27,81.34,173843.0,57.9504,57.9718,57.8863,57.9362,173843.0
2017-08-01 15:40:00,81.34,81.46,81.22,81.22,183044.0,57.9362,58.0217,57.8507,57.8507,183044.0
2017-08-01 15:50:00,81.23,81.23,81.07,81.14,388902.0,57.8578,57.8578,57.7439,57.7937,388902.0
2017-08-02 09:30:00,80.9,81.16,80.58,81.08,190207.0,57.6228,57.808,57.3949,57.751,190207.0
2017-08-02 09:40:00,81.09,81.12,80.72,80.91,150738.0,57.7581,57.7795,57.4946,57.6299,150738.0
2017-08-02 09:50:00,80.91,80.92,80.65,80.77,126606.0,57.6299,57.637,57.4447,57.5302,126606.0
2017-08-02 10:00:00,80.78,81.01,80.7,80.99,91601.0,57.5373,57.7011,57.4803,57.6869,91601.0
2017-08-02 10:10:00,81.0,81.04,80.79,80.82,70755.0,57.694,57.7225,57.5445,57.5658,70755.0
2017-08-02 10:20:00,80.81,80.84,80.61,80.67,99505.0,57.5587,57.5801,57.4162,57.459,99505.0
2017-08-02 10:30:00,80.68,80.95,80.68,80.92,57310.0,57.4661,57.6584,57.4661,57.637,57310.0
2017-08-02 10:40:00,80.95,80.97,80.71,80.74,62941.0,57.6584,57.6727,57.4875,57.5088,62941.0
2017-08-02 10:50:00,80.75,80.87,80.7,80.86,59919.0,57.516,57.6014,57.4803,57.5943,59919.0
2017-08-02 11:00:00,80.86,80.94,80.8,80.83,88505.0,57.5943,57.6513,57.5516,57.5729,88505.0
2017-08-02 11:10:00,80.83,80.94,80.82,80.93,86180.0,57.5729,57.6513,57.5658,57.6442,86180.0
2017-08-02 11:20:00,80.93,81.01,80.89,81.0,96395.0,57.6442,57.7011,57.6157,57.694,96395.0
2017-08-02 11:30:00,81.01,81.03,80.87,80.9,88143.0,57.7011,57.7154,57.6014,57.6228,88143.0
2017-08-02 11:40:00,80.89,81.09,80.89,81.08,72111.0,57.6157,57.7581,57.6157,57.751,72111.0
2017-08-02 11:50:00,81.08,81.09,80.88,80.91,68318.0,57.751,57.7581,57.6086,57.6299,68318.0
2017-08-02 12:00:00,80.91,80.99,80.91,80.94,43604.0,57.6299,57.6869,57.6299,57.6513,43604.0
2017-08-02 12:10:00,80.94,80.94,80.85,80.88,48115.0,57.6513,57.6513,57.5872,57.6086,48115.0
2017-08-02 12:20:00,80.87,80.93,80.84,80.85,59115.0,57.6014,57.6442,57.5801,57.5872,59115.0
2017-08-02 12:30:00,80.86,80.87,80.83,80.86,49487.0,57.5943,57.6014,57.5729,57.5943,49487.0
2017-08-02 12:40:00,80.86,81.01,80.86,80.98,55296.0,57.5943,57.7011,57.5943,57.6798,55296.0
2017-08-02 12:50:00,80.99,81.03,80.85,80.94,44560.0,57.6869,57.7154,57.5872,57.6513,44560.0
2017-08-02 13:00:00,80.95,80.97,80.83,80.89,56325.0,57.6584,57.6727,57.5729,57.6157,56325.0
2017-08-02 13:10:00,80.89,80.95,80.82,80.83,49171.0,57.6157,57.6584,57.5658,57.5729,49171.0
2017-08-02 13:20:00,80.83,80.89,80.81,80.87,56591.0,57.5729,57.6157,57.5587,57.6014,56591.0
2017-08-02 13:30:00,80.86,80.89,80.74,80.84,47499.0,57.5943,57.6157,57.5088,57.5801,47499.0
2017-08-02 13:40:00,80.86,80.91,80.8,80.87,55014.0,57.5943,57.6299,57.5516,57.6014,55014.0
2017-08-02 13:50:00,80.87,80.96,80.82,80.96,55171.0,57.6014,57.6655,57.5658,57.6655,55171.0
2017-08-02 14:00:00,80.95,81.11,80.95,81.08,49773.0,57.6584,57.7724,57.6584,57.751,49773.0
2017-08-02 14:10:00,81.08,81.19,81.07,81.17,59200.0,57.751,57.8294,57.7439,57.8151,59200.0
2017-08-02 14:20:00,81.17,81.24,81.1,81.12,60710.0,57.8151,57.865,57.7653,57.7795,60710.0
2017-08-02 14:30:00,81.11,81.23,81.09,81.18,68956.0,57.7724,57.8578,57.7581,57.8222,68956.0
2017-08-02 14:40:00,81.17,81.26,81.15,81.18,62641.0,57.8151,57.8792,57.8009,57.8222,62641.0
2017-08-02 14:50:00,81.19,81.22,81.17,81.19,70352.0,57.8294,57.8507,57.8151,57.8294,70352.0
2017-08-02 15:00:00,81.2,81.27,81.19,81.26,120875.0,57.8365,57.8863,57.8294,57.8792,120875.0
2017-08-02 15:10:00,81.27,81.3,81.19,81.21,73769.0,57.8863,57.9077,57.8294,57.8436,73769.0
2017-08-02 15:20:00,81.21,81.3,81.17,81.29,79720.0,57.8436,57.9077,57.8151,57.9006,79720.0
2017-08-02 15:30:00,81.29,81.32,81.24,81.32,130325.0,57.9006,57.922,57.865,57.922,130325.0
2017-08-02 15:40:00,81.32,81.36,81.12,81.12,135186.0,57.922,57.9504,57.7795,57.7795,135186.0
2017-08-02 15:50:00,81.13,81.13,80.99,81.04,324605.0,57.7866,57.7866,57.6869,57.7225,324605.0
2017-08-03 09:30:00,81.4,81.72,81.28,81.48,139477.0,57.9789,58.2069,57.8935,58.0359,139477.0
2017-08-03 09:40:00,81.48,81.65,81.35,81.55,136937.0,58.0359,58.157,57.9433,58.0858,136937.0
2017-08-03 09:50:00,81.55,81.57,81.27,81.27,170591.0,58.0858,58.1,57.8863,57.8863,170591.0
2017-08-03 10:00:00,81.28,81.35,81.23,81.31,108936.0,57.8935,57.9433,57.8578,57.9148,108936.0
2017-08-03 10:10:00,81.31,81.33,81.04,81.09,83387.0,57.9148,57.9291,57.7225,57.7581,83387.0
2017-08-03 10:20:00,81.1,81.27,81.1,81.21,91076.0,57.7653,57.8863,57.7653,57.8436,91076.0
2017-08-03 10:30:00,81.22,81.3,81.14,81.15,95991.0,57.8507,57.9077,57.7937,57.8009,95991.0
2017-08-03 10:40:00,81.15,81.19,80.89,80.92,112803.0,57.8009,57.8294,57.6157,57.637,112803.0
2017-08-03 10:50:00,80.92,80.99,80.83,80.86,117707.0,57.637,57.6869,57.5729,57.5943,117707.0
2017-08-03 11:00:00,80.86,81.11,80.84,80.98,110522.0,57.5943,57.7724,57.5801,57.6798,110522.0
2017-08-03 11:10:00,80.98,80.99,80.79,80.84,104162.0,57.6798,57.6869,57.5445,57.5801,104162.0
2017-08-03 11:20:00,80.85,81.11,80.85,80.97,82546.0,57.5872,57.7724,57.5872,57.6727,82546.0
2017-08-03 11:30:00,80.98,81.03,80.88,81.01,67783.0,57.6798,57.7154,57.6086,57.7011,67783.0
2017-08-03 11:40:00,81.01,81.01,80.85,80.92,72288.0,57.7011,57.7011,57.5872,57.637,72288.0
2017-08-03 11:50:00,80.93,80.94,80.81,80.82,71218.0,57.6442,57.6513,57.5587,57.5658,71218.0
2017-08-03 12:00:00,80.82,80.84,80.68,80.77,71646.0,57.5658,57.5801,57.4661,57.5302,71646.0
2017-08-03 12:10:00,80.77,80.9,80.75,80.87,70133.0,57.5302,57.6228,57.516,57.6014,70133.0
2017-08-03 12:20:00,80.88,81.06,80.88,81.06,71119.0,57.6086,57.7368,57.6086,57.7368,71119.0
2017-08-03 12:30:00,81.07,81.13,81.03,81.05,81271.0,57.7439,57.7866,57.7154,57.7296,81271.0
2017-08-03 12:40:00,81.05,81.05,80.75,80.78,34619.0,57.7296,57.7296,57.516,57.5373,34619.0
2017-08-03 12:50:00,80.79,80.93,80.78,80.93,65551.0,57.5445,57.6442,57.5373,57.6442,65551.0
2017-08-03 13:00:00,80.94,80.98,80.9,80.91,36029.0,57.6513,57.6798,57.6228,57.6299,36029.0
2017-08-03 13:10:00,80.9,80.95,80.89,80.92,38934.0,57.6228,57.6584,57.6157,57.637,38934.0
2017-08-03 13:20:00,80.92,80.92,80.79,80.82,57261.0,57.637,57.637,57.5445,57.5658,57261.0
2017-08-03 13:30:00,80.82,80.88,80.78,80.86,55073.0,57.5658,57.6086,57.5373,57.5943,55073.0
2017-08-03 13:40:00,80.86,80.89,80.82,80.84,48749.0,57.5943,57.6157,57.5658,57.5801,48749.0
2017-08-03 13:50:00,80.84,81.0,80.84,80.98,52020.0,57.5801,57.694,57.5801,57.6798,52020.0
2017-08-03 14:00:00,80.98,81.15,80.98,81.14,65259.0,57.6798,57.8009,57.6798,57.7937,65259.0
2017-08-03 14:10:00,81.14,81.2,81.09,81.15,56989.0,57.7937,57.8365,57.7581,57.8009,56989.0
2017-08-03 14:20:00,81.16,81.21,81.08,81.12,66590.0,57.808,57.8436,57.751,57.7795,66590.0
2017-08-03 14:30:00,81.11,81.22,81.07,81.15,76567.0,57.7724,57.8507,57.7439,57.8009,76567.0
2017-08-03 14:40:00,81.14,81.18,81.09,81.13,79618.0,57.7937,57.8222,57.7581,57.7866,79618.0
2017-08-03 14:50:00,81.13,81.13,81.05,81.08,61211.0,57.7866,57.7866,57.7296,57.751,61211.0
2017-08-03 15:00:00,81.08,81.13,81.04,81.13,68447.0,57.751,57.7866,57.7225,57.7866,68447.0
2017-08-03 15:10:00,81.13,81.24,81.1,81.2,101436.0,57.7866,57.865,57.7653,57.8365,101436.0
2017-08-03 15:20:00,81.21,81.27,81.17,81.27,124243.0,57.8436,57.8863,57.8151,57.8863,124243.0
2017-08-03 15:30:00,81.27,81.29,80.99,81.15,201371.0,57.8863,57.9006,57.6869,57.8009,201371.0
2017-08-03 15:40:00,81.15,81.26,81.09,81.15,206865.0,57.8009,57.8792,57.7581,57.8009,206865.0
2017-08-03 15:50:00,81.15,81.15,80.98,81.06,361428.0,57.8009,57.8009,57.6798,57.7368,361428.0
2017-08-04 09:30:00,81.33,81.45,81.02,81.2,136086.0,57.9291,58.0145,57.7083,57.8365,136086.0
2017-08-04 09:40:00,81.2,81.37,81.13,81.34,140045.0,57.8365,57.9576,57.7866,57.9362,140045.0
2017-08-04 09:50:00,81.36,81.4,80.97,81.01,107075.0,57.9504,57.9789,57.6727,57.7011,107075.0
2017-08-04 10:00:00,80.99,81.17,80.93,81.06,119238.0,57.6869,57.8151,57.6442,57.7368,119238.0
2017-08-04 10:10:00,81.06,81.1,80.95,81.0,69985.0,57.7368,57.7653,57.6584,57.694,69985.0
2017-08-04 10:20:00,81.01,81.3,80.99,81.27,65869.0,57.7011,57.9077,57.6869,57.8863,65869.0
2017-08-04 10:30:00,81.27,81.28,81.01,81.02,82227.0,57.8863,57.8935,57.7011,57.7083,82227.0
2017-08-04 10:40:00,81.03,81.16,81.01,81.02,63275.0,57.7154,57.808,57.7011,57.7083,63275.0
2017-08-04 10:50:00,81.03,81.11,80.98,81.02,70631.0,57.7154,57.7724,57.6798,57.7083,70631.0
2017-08-04 11:00:00,81.03,81.13,80.96,81.08,79716.0,57.7154,57.7866,57.6655,57.751,79716.0
2017-08-04 11:10:00,81.08,81.15,80.99,81.1,55059.0,57.751,57.8009,57.6869,57.7653,55059.0
2017-08-04 11:20:00,81.11,81.21,81.05,81.16,145329.0,57.7724,57.8436,57.7296,57.808,145329.0
2017-08-04 11:30:00,81.14,81.14,81.05,81.06,17681.0,57.7937,57.7937,57.7296,57.7368,17681.0
2017-08-04 11:40:00,81.06,81.08,81.0,81.02,87355.0,57.7368,57.751,57.694,57.7083,87355.0
2017-08-04 11:50:00,81.03,81.17,81.02,81.16,49549.0,57.7154,57.8151,57.7083,57.808,49549.0
2017-08-04 12:00:00,81.16,81.17,81.09,81.1,19201.0,57.808,57.8151,57.7581,57.7653,19201.0
2017-08-04 12:10:00,81.1,81.13,81.06,81.13,38894.0,57.7653,57.7866,57.7368,57.7866,38894.0
2017-08-04 12:20:00,81.13,81.18,81.13,81.18,40912.0,57.7866,57.8222,57.7866,57.8222,40912.0
2017-08-04 12:30:00,81.18,81.22,81.15,81.16,24711.0,57.8222,57.8507,57.8009,57.808,24711.0
2017-08-04 12:40:00,81.15,81.17,81.15,81.16,21365.0,57.8009,57.8151,57.8009,57.808,21365.0
2017-08-04 12:50:00,81.16,81.17,81.06,81.06,43954.0,57.808,57.8151,57.7368,57.7368,43954.0
2017-08-04 13:00:00,81.06,81.1,81.06,81.09,44563.0,57.7368,57.7653,57.7368,57.7581,44563.0
2017-08-04 13:10:00,81.1,81.1,81.05,81.07,81647.0,57.7653,57.7653,57.7296,57.7439,81647.0
2017-08-04 13:20:00,81.08,81.09,81.02,81.09,68196.0,57.751,57.7581,57.7083,57.7581,68196.0
2017-08-04 13:30:00,81.09,81.09,81.03,81.03,71010.0,57.7581,57.7581,57.7154,57.7154,71010.0
2017-08-04 13:40:00,81.04,81.09,81.04,81.08,63739.0,57.7225,57.7581,57.7225,57.751,63739.0
2017-08-04 13:50:00,81.08,81.1,81.03,81.06,75959.0,57.751,57.7653,57.7154,57.7368,75959.0
2017-08-04 14:00:00,81.06,81.09,81.02,81.08,57338.0,57.7368,57.7581,57.7083,57.751,57338.0
2017-08-04 14:10:00,81.08,81.09,81.04,81.09,49392.0,57.751,57.7581,57.7225,57.7581,49392.0
2017-08-04 14:20:00,81.09,81.1,81.03,81.04,48352.0,57.7581,57.7653,57.7154,57.7225,48352.0
2017-08-04 14:30:00,81.04,81.11,81.03,81.1,68946.0,57.7225,57.7724,57.7154,57.7653,68946.0
2017-08-04 14:40:00,81.1,81.2,81.06,81.1,75626.0,57.7653,57.8365,57.7368,57.7653,75626.0
2017-08-04 14:50:00,81.11,81.17,81.1,81.12,57126.0,57.7724,57.8151,57.7653,57.7795,57126.0
2017-08-04 15:00:00,81.12,81.27,81.12,81.26,93058.0,57.7795,57.8863,57.7795,57.8792,93058.0
2017-08-04 15:10:00,81.26,81.27,81.17,81.23,80952.0,57.8792,57.8863,57.8151,57.8578,80952.0
2017-08-04 15:20:00,81.23,81.24,81.17,81.21,93607.0,57.8578,57.865,57.8151,57.8436,93607.0
2017-08-04 15:30:00,81.21,81.21,81.07,81.11,111417.0,57.8436,57.8436,57.7439,57.7724,111417.0
2017-08-04 15:40:00,81.12,81.17,80.96,81.01,155210.0,57.7795,57.8151,57.6655,57.7011,155210.0
2017-08-04 15:50:00,81.1,81.1,80.93,81.05,310084.0,57.7653,57.7653,57.6442,57.7296,310084.0
2017-08-07 09:30:00,80.96,81.17,80.71,81.07,78044.0,57.6655,57.8151,57.4875,57.7439,78044.0
2017-08-07 09:40:00,81.08,81.11,80.94,81.07,71008.0,57.751,57.7724,57.6513,57.7439,71008.0
2017-08-07 09:50:00,81.07,81.21,81.05,81.1,95778.0,57.7439,57.8436,57.7296,57.7653,95778.0
2017-08-07 10:00:00,81.1,81.15,80.98,81.08,88760.0,57.7653,57.8009,57.6798,57.751,88760.0
2017-08-07 10:10:00,81.09,81.1,80.9,81.0,57318.0,57.7581,57.7653,57.6228,57.694,57318.0
2017-08-07 10:20:00,81.0,81.03,80.88,80.96,37183.0,57.694,57.7154,57.6086,57.6655,37183.0
2017-08-07 10:30:00,80.98,80.98,80.91,80.92,46725.0,57.6798,57.6798,57.6299,57.637,46725.0
2017-08-07 10:40:00,80.92,81.08,80.9,81.07,57451.0,57.637,57.751,57.6228,57.7439,57451.0
2017-08-07 10:50:00,81.07,81.28,81.01,81.27,82554.0,57.7439,57.8935,57.7011,57.8863,82554.0
2017-08-07 11:00:00,81.24,81.3,81.2,81.22,22535.0,57.865,57.9077,57.8365,57.8507,22535.0
2017-08-07 11:10:00,81.22,81.28,81.15,81.27,51278.0,57.8507,57.8935,57.8009,57.8863,51278.0
2017-08-07 11:20:00,81.27,81.3,81.25,81.28,67602.0,57.8863,57.9077,57.8721,57.8935,67602.0
2017-08-07 11:30:00,81.28,81.35,81.25,81.26,56320.0,57.8935,57.9433,57.8721,57.8792,56320.0
2017-08-07 11:40:00,81.27,81.29,81.19,81.27,57124.0,57.8863,57.9006,57.8294,57.8863,57124.0
2017-08-07 11:50:00,81.26,81.36,81.25,81.27,49039.0,57.8792,57.9504,57.8721,57.8863,49039.0
2017-08-07 12:00:00,81.26,81.39,81.26,81.39,39587.0,57.8792,57.9718,57.8792,57.9718,39587.0
2017-08-07 12:10:00,81.39,81.46,81.39,81.41,35808.0,57.9718,58.0217,57.9718,57.9861,35808.0
2017-08-07 12:20:00,81.41,81.54,81.41,81.53,49713.0,57.9861,58.0787,57.9861,58.0715,49713.0
2017-08-07 12:30:00,81.52,81.59,81.52,81.59,56206.0,58.0644,58.1143,58.0644,58.1143,56206.0
2017-08-07 12:40:00,81.6,81.69,81.58,81.62,45379.0,58.1214,58.1855,58.1071,58.1356,45379.0
2017-08-07 12:50:00,81.62,81.71,81.61,81.68,38788.0,58.1356,58.1997,58.1285,58.1784,38788.0
2017-08-07 13:00:00,81.66,81.74,81.64,81.74,47190.0,58.1641,58.2211,58.1499,58.2211,47190.0
2017-08-07 13:10:00,81.74,81.81,81.74,81.74,33873.0,58.2211,58.271,58.2211,58.2211,33873.0
2017-08-07 13:20:00,81.74,81.83,81.73,81.81,51440.0,58.2211,58.2852,58.214,58.271,51440.0
2017-08-07 13:30:00,81.81,81.82,81.76,81.78,42884.0,58.271,58.2781,58.2354,58.2496,42884.0
2017-08-07 13:40:00,81.79,81.87,81.77,81.79,51156.0,58.2567,58.3137,58.2425,58.2567,51156.0
2017-08-07 13:50:00,81.79,81.79,81.67,81.77,47809.0,58.2567,58.2567,58.1712,58.2425,47809.0
2017-08-07 14:00:00,81.77,81.83,81.74,81.81,42669.0,58.2425,58.2852,58.2211,58.271,42669.0
2017-08-07 14:10:00,81.8,81.82,81.78,81.79,42233.0,58.2638,58.2781,58.2496,58.2567,42233.0
2017-08-07 14:20:00,81.78,81.79,81.68,81.69,48075.0,58.2496,58.2567,58.1784,58.1855,48075.0
2017-08-07 14:30:00,81.68,81.76,81.68,81.73,69421.0,58.1784,58.2354,58.1784,58.214,69421.0
2017-08-07 14:40:00,81.73,81.81,81.71,81.79,81052.0,58.214,58.271,58.1997,58.2567,81052.0
2017-08-07 14:50:00,81.79,81.79,81.67,81.72,106208.0,58.2567,58.2567,58.1712,58.2069,106208.0
2017-08-07 15:00:00,81.72,81.75,81.7,81.73,78955.0,58.2069,58.2282,58.1926,58.214,78955.0
2017-08-07 15:10:00,81.73,81.75,81.67,81.68,62967.0,58.214,58.2282,58.1712,58.1784,62967.0
2017-08-07 15:20:00,81.68,81.77,81.68,81.77,92334.0,58.1784,58.2425,58.1784,58.2425,92334.0
2017-08-07 15:30:00,81.76,81.79,81.73,81.77,108979.0,58.2354,58.2567,58.214,58.2425,108979.0
2017-08-07 15:40:00,81.78,81.83,81.65,81.69,164799.0,58.2496,58.2852,58.157,58.1855,164799.0
2017-08-07 15:50:00,81.7,81.71,81.48,81.51,234587.0,58.1926,58.1997,58.0359,58.0573,234587.0
2017-08-08 09:30:00,81.09,81.48,81.09,81.25,143637.0,57.7581,58.0359,57.7581,57.8721,143637.0
2017-08-08 09:40:00,81.26,81.6,81.22,81.52,110343.0,57.8792,58.1214,57.8507,58.0644,110343.0
2017-08-08 09:50:00,81.53,81.69,81.46,81.62,87639.0,58.0715,58.1855,58.0217,58.1356,87639.0
2017-08-08 10:00:00,81.63,81.68,81.45,81.56,154634.0,58.1428,58.1784,58.0145,58.0929,154634.0
2017-08-08 10:10:00,81.54,81.58,81.37,81.5,105051.0,58.0787,58.1071,57.9576,58.0502,105051.0
2017-08-08 10:20:00,81.5,81.58,81.38,81.52,64081.0,58.0502,58.1071,57.9647,58.0644,64081.0
2017-08-08 10:30:00,81.52,81.63,81.46,81.56,53326.0,58.0644,58.1428,58.0217,58.0929,53326.0
2017-08-08 10:40:00,81.55,81.64,81.46,81.6,89847.0,58.0858,58.1499,58.0217,58.1214,89847.0
2017-08-08 10:50:00,81.6,81.68,81.54,81.6,55290.0,58.1214,58.1784,58.0787,58.1214,55290.0
2017-08-08 11:00:00,81.58,81.71,81.52,81.67,54143.0,58.1071,58.1997,58.0644,58.1712,54143.0
2017-08-08 11:10:00,81.64,81.85,81.59,81.8,43909.0,58.1499,58.2995,58.1143,58.2638,43909.0
2017-08-08 11:20:00,81.8,81.83,81.65,81.66,74453.0,58.2638,58.2852,58.157,58.1641,74453.0
2017-08-08 11:30:00,81.66,81.71,81.6,81.67,81872.0,58.1641,58.1997,58.1214,58.1712,81872.0
2017-08-08 11:40:00,81.67,81.7,81.55,81.68,69339.0,58.1712,58.1926,58.0858,58.1784,69339.0
2017-08-08 11:50:00,81.68,81.87,81.67,81.86,57808.0,58.1784,58.3137,58.1712,58.3066,57808.0
2017-08-08 12:00:00,81.86,81.93,81.83,81.87,77702.0,58.3066,58.3564,58.2852,58.3137,77702.0
2017-08-08 12:10:00,81.87,81.89,81.78,81.81,51797.0,58.3137,58.3279,58.2496,58.271,51797.0
2017-08-08 12:20:00,81.81,81.84,81.79,81.83,46006.0,58.271,58.2923,58.2567,58.2852,46006.0
2017-08-08 12:30:00,81.83,81.91,81.78,81.88,46470.0,58.2852,58.3422,58.2496,58.3208,46470.0
2017-08-08 12:40:00,81.88,81.88,81.64,81.67,147919.0,58.3208,58.3208,58.1499,58.1712,147919.0
2017-08-08 12:50:00,81.68,81.71,81.61,81.67,43871.0,58.1784,58.1997,58.1285,58.1712,43871.0
2017-08-08 13:00:00,81.67,81.7,81.62,81.69,53664.0,58.1712,58.1926,58.1356,58.1855,53664.0
2017-08-08 13:10:00,81.69,81.69,81.55,81.57,35356.0,58.1855,58.1855,58.0858,58.1,35356.0
2017-08-08 13:20:00,81.56,81.63,81.43,81.44,35835.0,58.0929,58.1428,58.0003,58.0074,35835.0
2017-08-08 13:30:00,81.44,81.51,81.39,81.43,65705.0,58.0074,58.0573,57.9718,58.0003,65705.0
2017-08-08 13:40:00,81.41,81.45,81.33,81.36,57917.0,57.9861,58.0145,57.9291,57.9504,57917.0
2017-08-08 13:50:00,81.36,81.38,81.28,81.33,50178.0,57.9504,57.9647,57.8935,57.9291,50178.0
2017-08-08 14:00:00,81.33,81.37,81.24,81.24,74624.0,57.9291,57.9576,57.865,57.865,74624.0
2017-08-08 14:10:00,81.25,81.38,81.25,81.37,130624.0,57.8721,57.9647,57.8721,57.9576,130624.0
2017-08-08 14:20:00,81.38,81.38,81.3,81.34,62463.0,57.9647,57.9647,57.9077,57.9362,62463.0
2017-08-08 14:30:00,81.33,81.41,81.31,81.34,76263.0,57.9291,57.9861,57.9148,57.9362,76263.0
2017-08-08 14:40:00,81.34,81.4,81.3,81.35,104002.0,57.9362,57.9789,57.9077,57.9433,104002.0
2017-08-08 14:50:00,81.35,81.36,81.27,81.31,152625.0,57.9433,57.9504,57.8863,57.9148,152625.0
2017-08-08 15:00:00,81.31,81.42,81.29,81.41,97985.0,57.9148,57.9932,57.9006,57.9861,97985.0
2017-08-08 15:10:00,81.42,81.42,81.27,81.32,128868.0,57.9932,57.9932,57.8863,57.922,128868.0
2017-08-08 15:20:00,81.32,81.34,81.15,81.23,118060.0,57.922,57.9362,57.8009,57.8578,118060.0
2017-08-08 15:30:00,81.22,81.22,81.06,81.14,169617.0,57.8507,57.8507,57.7368,57.7937,169617.0
2017-08-08 15:40:00,81.14,81.24,81.13,81.15,140541.0,57.7937,57.865,57.7866,57.8009,140541.0
2017-08-08 15:50:00,81.09,81.15,81.0,81.09,231124.0,57.7581,57.8009,57.694,57.7581,231124.0
2017-08-09 09:30:00,80.91,81.11,80.78,80.82,148776.0,57.6299,57.7724,57.5373,57.5658,148776.0
2017-08-09 09:40:00,80.8,80.83,80.5,80.81,147699.0,57.5516,57.5729,57.3379,57.5587,147699.0
2017-08-09 09:50:00,80.81,80.93,80.65,80.86,133479.0,57.5587,57.6442,57.4447,57.5943,133479.0
2017-08-09 10:00:00,80.87,80.87,80.51,80.82,159152.0,57.6014,57.6014,57.345,57.5658,159152.0
2017-08-09 10:10:00,80.82,80.93,80.63,80.85,102682.0,57.5658,57.6442,57.4305,57.5872,102682.0
2017-08-09 10:20:00,80.85,80.88,80.75,80.84,79860.0,57.5872,57.6086,57.516,57.5801,79860.0
2017-08-09 10:30:00,80.85,81.0,80.75,80.82,117285.0,57.5872,57.694,57.516,57.5658,117285.0
2017-08-09 10:40:00,80.81,80.92,80.78,80.92,123581.0,57.5587,57.637,57.5373,57.637,123581.0
2017-08-09 10:50:00,80.95,80.97,80.84,80.9,69458.0,57.6584,57.6727,57.5801,57.6228,69458.0
2017-08-09 11:00:00,80.91,80.92,80.77,80.78,116850.0,57.6299,57.637,57.5302,57.5373,116850.0
2017-08-09 11:10:00,80.78,80.82,80.68,80.71,111154.0,57.5373,57.5658,57.4661,57.4875,111154.0
2017-08-09 11:20:00,80.72,80.82,80.71,80.72,167702.0,57.4946,57.5658,57.4875,57.4946,167702.0
2017-08-09 11:30:00,80.73,80.77,80.68,80.73,102325.0,57.5017,57.5302,57.4661,57.5017,102325.0
2017-08-09 11:40:00,80.74,80.77,80.7,80.77,110964.0,57.5088,57.5302,57.4803,57.5302,110964.0
2017-08-09 11:50:00,80.77,81.04,80.73,80.98,171742.0,57.5302,57.7225,57.5017,57.6798,171742.0
2017-08-09 12:00:00,80.98,81.11,80.95,81.02,58990.0,57.6798,57.7724,57.6584,57.7083,58990.0
2017-08-09 12:10:00,81.02,81.02,80.93,80.95,57169.0,57.7083,57.7083,57.6442,57.6584,57169.0
2017-08-09 12:20:00,80.95,81.02,80.95,80.95,71372.0,57.6584,57.7083,57.6584,57.6584,71372.0
2017-08-09 12:30:00,80.95,80.97,80.91,80.94,45693.0,57.6584,57.6727,57.6299,57.6513,45693.0
2017-08-09 12:40:00,80.95,81.03,80.89,80.89,63441.0,57.6584,57.7154,57.6157,57.6157,63441.0
2017-08-09 12:50:00,80.89,80.91,80.85,80.89,57945.0,57.6157,57.6299,57.5872,57.6157,57945.0
2017-08-09 13:00:00,80.89,81.01,80.87,81.01,59296.0,57.6157,57.7011,57.6014,57.7011,59296.0
2017-08-09 13:10:00,81.0,81.01,80.91,80.94,65368.0,57.694,57.7011,57.6299,57.6513,65368.0
2017-08-09 13:20:00,80.94,80.94,80.89,80.91,59966.0,57.6513,57.6513,57.6157,57.6299,59966.0
2017-08-09 13:30:00,80.91,80.96,80.91,80.92,63080.0,57.6299,57.6655,57.6299,57.637,63080.0
2017-08-09 13:40:00,80.93,81.0,80.86,80.9,95315.0,57.6442,57.694,57.5943,57.6228,95315.0
2017-08-09 13:50:00,80.9,80.91,80.81,80.83,80204.0,57.6228,57.6299,57.5587,57.5729,80204.0
2017-08-09 14:00:00,80.82,80.9,80.82,80.87,81413.0,57.5658,57.6228,57.5658,57.6014,81413.0
2017-08-09 14:10:00,80.88,80.89,80.81,80.83,87499.0,57.6086,57.6157,57.5587,57.5729,87499.0
2017-08-09 14:20:00,80.83,80.86,80.81,80.82,73301.0,57.5729,57.5943,57.5587,57.5658,73301.0
2017-08-09 14:30:00,80.82,80.86,80.78,80.82,79655.0,57.5658,57.5943,57.5373,57.5658,79655.0
2017-08-09 14:40:00,80.81,80.95,80.77,80.94,286078.0,57.5587,57.6584,57.5302,57.6513,286078.0
2017-08-09 14:50:00,80.94,81.02,80.91,80.97,103217.0,57.6513,57.7083,57.6299,57.6727,103217.0
2017-08-09 15:00:00,80.98,81.08,80.97,81.04,178418.0,57.6798,57.751,57.6727,57.7225,178418.0
2017-08-09 15:10:00,81.04,81.22,81.04,81.2,110953.0,57.7225,57.8507,57.7225,57.8365,110953.0
2017-08-09 15:20:00,81.2,81.22,81.15,81.18,110368.0,57.8365,57.8507,57.8009,57.8222,110368.0
2017-08-09 15:30:00,81.19,81.23,81.13,81.23,138498.0,57.8294,57.8578,57.7866,57.8578,138498.0
2017-08-09 15:40:00,81.24,81.5,81.24,81.41,244976.0,57.865,58.0502,57.865,57.9861,244976.0
2017-08-09 15:50:00,81.42,81.44,81.25,81.29,278043.0,57.9932,58.0074,57.8721,57.9006,278043.0
2017-08-10 09:30:00,80.77,80.85,80.57,80.79,122835.0,57.5302,57.5872,57.3878,57.5445,122835.0
2017-08-10 09:40:00,80.77,80.77,80.55,80.7,100605.0,57.5302,57.5302,57.3735,57.4803,100605.0
2017-08-10 09:50:00,80.67,80.93,80.67,80.83,98031.0,57.459,57.6442,57.459,57.5729,98031.0
2017-08-10 10:00:00,80.82,80.82,80.55,80.62,109819.0,57.5658,57.5658,57.3735,57.4234,109819.0
2017-08-10 10:10:00,80.6,80.74,80.56,80.73,71088.0,57.4091,57.5088,57.3806,57.5017,71088.0
2017-08-10 10:20:00,80.72,80.81,80.56,80.79,84182.0,57.4946,57.5587,57.3806,57.5445,84182.0
2017-08-10 10:30:00,80.81,80.91,80.79,80.87,82901.0,57.5587,57.6299,57.5445,57.6014,82901.0
2017-08-10 10:40:00,80.86,80.87,80.63,80.66,104301.0,57.5943,57.6014,57.4305,57.4519,104301.0
2017-08-10 10:50:00,80.66,80.67,80.56,80.59,74688.0,57.4519,57.459,57.3806,57.402,74688.0
2017-08-10 11:00:00,80.58,80.71,80.57,80.62,81501.0,57.3949,57.4875,57.3878,57.4234,81501.0
2017-08-10 11:10:00,80.62,80.64,80.51,80.58,90370.0,57.4234,57.4376,57.345,57.3949,90370.0
2017-08-10 11:20:00,80.59,80.69,80.53,80.69,84982.0,57.402,57.4732,57.3593,57.4732,84982.0
2017-08-10 11:30:00,80.7,80.78,80.67,80.73,67543.0,57.4803,57.5373,57.459,57.5017,67543.0
2017-08-10 11:40:00,80.73,80.74,80.61,80.66,57500.0,57.5017,57.5088,57.4162,57.4519,57500.0
2017-08-10 11:50:00,80.65,80.79,80.62,80.74,46890.0,57.4447,57.5445,57.4234,57.5088,46890.0
2017-08-10 12:00:00,80.73,80.74,80.65,80.65,86862.0,57.5017,57.5088,57.4447,57.4447,86862.0
2017-08-10 12:10:00,80.66,80.71,80.54,80.6,61514.0,57.4519,57.4875,57.3664,57.4091,61514.0
2017-08-10 12:20:00,80.6,80.61,80.52,80.56,50902.0,57.4091,57.4162,57.3521,57.3806,50902.0
2017-08-10 12:30:00,80.55,80.61,80.5,80.56,53528.0,57.3735,57.4162,57.3379,57.3806,53528.0
2017-08-10 12:40:00,80.57,80.63,80.51,80.56,52364.0,57.3878,57.4305,57.345,57.3806,52364.0
2017-08-10 12:50:00,80.57,80.59,80.53,80.54,47712.0,57.3878,57.402,57.3593,57.3664,47712.0
2017-08-10 13:00:00,80.55,80.62,80.51,80.53,65556.0,57.3735,57.4234,57.345,57.3593,65556.0
2017-08-10 13:10:00,80.52,80.58,80.49,80.51,50241.0,57.3521,57.3949,57.3308,57.345,50241.0
2017-08-10 13:20:00,80.51,80.57,80.5,80.53,53087.0,57.345,57.3878,57.3379,57.3593,53087.0
2017-08-10 13:30:00,80.53,80.55,80.47,80.48,62756.0,57.3593,57.3735,57.3165,57.3236,62756.0
2017-08-10 13:40:00,80.48,80.49,80.37,80.39,75024.0,57.3236,57.3308,57.2453,57.2595,75024.0
2017-08-10 13:50:00,80.39,80.4,80.26,80.28,88410.0,57.2595,57.2667,57.1669,57.1812,88410.0
2017-08-10 14:00:00,80.27,80.27,80.11,80.19,96910.0,57.1741,57.1741,57.0601,57.1171,96910.0
2017-08-10 14:10:00,80.18,80.25,80.17,80.2,95105.0,57.11,57.1598,57.1028,57.1242,95105.0
2017-08-10 14:20:00,80.2,80.28,80.19,80.25,96171.0,57.1242,57.1812,57.1171,57.1598,96171.0
2017-08-10 14:30:00,80.25,80.39,80.17,80.18,121153.0,57.1598,57.2595,57.1028,57.11,121153.0
2017-08-10 14:40:00,80.18,80.33,80.17,80.33,79701.0,57.11,57.2168,57.1028,57.2168,79701.0
2017-08-10 14:50:00,80.32,80.38,80.13,80.15,94269.0,57.2097,57.2524,57.0744,57.0886,94269.0
2017-08-10 15:00:00,80.15,80.22,80.13,80.17,111349.0,57.0886,57.1385,57.0744,57.1028,111349.0
2017-08-10 15:10:00,80.17,80.17,80.01,80.06,114618.0,57.1028,57.1028,56.9889,57.0245,114618.0
2017-08-10 15:20:00,80.06,80.08,79.94,79.99,140276.0,57.0245,57.0387,56.939,56.9746,140276.0
2017-08-10 15:30:00,79.99,80.06,79.9,80.05,200399.0,56.9746,57.0245,56.9105,57.0174,200399.0
2017-08-10 15:40:00,80.05,80.07,79.83,79.84,224044.0,57.0174,57.0316,56.8607,56.8678,224044.0
2017-08-10 15:50:00,79.75,79.9,79.65,79.76,408812.0,56.8037,56.9105,56.7325,56.8108,408812.0
2017-08-11 09:30:00,79.92,80.05,79.81,79.85,232095.0,56.9248,57.0174,56.8464,56.8749,232095.0
2017-08-11 09:40:00,79.85,79.92,79.81,79.9,96777.0,56.8749,56.9248,56.8464,56.9105,96777.0
2017-08-11 09:50:00,79.9,80.09,79.89,79.97,226756.0,56.9105,57.0459,56.9034,56.9604,226756.0
2017-08-11 10:00:00,79.96,80.07,79.94,79.98,138523.0,56.9533,57.0316,56.939,56.9675,138523.0
2017-08-11 10:10:00,79.98,80.11,79.95,80.04,118711.0,56.9675,57.0601,56.9461,57.0102,118711.0
2017-08-11 10:20:00,80.04,80.3,80.0,80.24,88342.0,57.0102,57.1954,56.9818,57.1527,88342.0
2017-08-11 10:30:00,80.25,80.36,80.24,80.34,45302.0,57.1598,57.2382,57.1527,57.2239,45302.0
2017-08-11 10:40:00,80.34,80.47,80.33,80.41,50977.0,57.2239,57.3165,57.2168,57.2738,50977.0
2017-08-11 10:50:00,80.41,80.47,80.38,80.42,67133.0,57.2738,57.3165,57.2524,57.2809,67133.0
2017-08-11 11:00:00,80.41,80.45,80.32,80.45,91681.0,57.2738,57.3023,57.2097,57.3023,91681.0
2017-08-11 11:10:00,80.46,80.47,80.32,80.32,56854.0,57.3094,57.3165,57.2097,57.2097,56854.0
2017-08-11 11:20:00,80.32,80.36,80.22,80.31,83199.0,57.2097,57.2382,57.1385,57.2026,83199.0
2017-08-11 11:30:00,80.32,80.42,80.27,80.41,36488.0,57.2097,57.2809,57.1741,57.2738,36488.0
2017-08-11 11:40:00,80.42,80.54,80.41,80.52,31115.0,57.2809,57.3664,57.2738,57.3521,31115.0
2017-08-11 11:50:00,80.52,80.55,80.49,80.49,45070.0,57.3521,57.3735,57.3308,57.3308,45070.0
2017-08-11 12:00:00,80.5,80.54,80.47,80.49,57136.0,57.3379,57.3664,57.3165,57.3308,57136.0
2017-08-11 12:10:00,80.49,80.55,80.49,80.54,29475.0,57.3308,57.3735,57.3308,57.3664,29475.0
2017-08-11 12:20:00,80.55,80.61,80.55,80.58,26399.0,57.3735,57.4162,57.3735,57.3949,26399.0
2017-08-11 12:30:00,80.58,80.63,80.56,80.63,28046.0,57.3949,57.4305,57.3806,57.4305,28046.0
2017-08-11 12:40:00,80.63,80.78,80.62,80.73,55446.0,57.4305,57.5373,57.4234,57.5017,55446.0
2017-08-11 12:50:00,80.72,80.73,80.6,80.6,52257.0,57.4946,57.5017,57.4091,57.4091,52257.0
2017-08-11 13:00:00,80.61,80.71,80.61,80.69,40068.0,57.4162,57.4875,57.4162,57.4732,40068.0
2017-08-11 13:10:00,80.69,80.7,80.63,80.69,65883.0,57.4732,57.4803,57.4305,57.4732,65883.0
2017-08-11 13:20:00,80.7,80.73,80.67,80.73,42786.0,57.4803,57.5017,57.459,57.5017,42786.0
2017-08-11 13:30:00,80.72,80.86,80.69,80.78,48748.0,57.4946,57.5943,57.4732,57.5373,48748.0
2017-08-11 13:40:00,80.79,80.86,80.78,80.83,49136.0,57.5445,57.5943,57.5373,57.5729,49136.0
2017-08-11 13:50:00,80.82,80.97,80.82,80.97,47974.0,57.5658,57.6727,57.5658,57.6727,47974.0
2017-08-11 14:00:00,80.97,81.0,80.91,80.99,47816.0,57.6727,57.694,57.6299,57.6869,47816.0
2017-08-11 14:10:00,80.99,81.07,80.97,81.04,60425.0,57.6869,57.7439,57.6727,57.7225,60425.0
2017-08-11 14:20:00,81.04,81.06,80.92,80.98,83490.0,57.7225,57.7368,57.637,57.6798,83490.0
2017-08-11 14:30:00,80.98,81.0,80.88,80.89,82303.0,57.6798,57.694,57.6086,57.6157,82303.0
2017-08-11 14:40:00,80.88,81.0,80.88,80.89,61896.0,57.6086,57.694,57.6086,57.6157,61896.0
2017-08-11 14:50:00,80.89,80.92,80.81,80.82,88597.0,57.6157,57.637,57.5587,57.5658,88597.0
2017-08-11 15:00:00,80.83,80.93,80.83,80.83,104652.0,57.5729,57.6442,57.5729,57.5729,104652.0
2017-08-11 15:10:00,80.83,80.93,80.74,80.78,107914.0,57.5729,57.6442,57.5088,57.5373,107914.0
2017-08-11 15:20:00,80.79,81.02,80.79,81.01,140305.0,57.5445,57.7083,57.5445,57.7011,140305.0
2017-08-11 15:30:00,81.01,81.05,80.93,80.99,216024.0,57.7011,57.7296,57.6442,57.6869,216024.0
2017-08-11 15:40:00,80.99,81.01,80.8,80.84,193531.0,57.6869,57.7011,57.5516,57.5801,193531.0
2017-08-11 15:50:00,80.84,80.84,80.66,80.73,281921.0,57.5801,57.5801,57.4519,57.5017,281921.0
2017-08-14 09:30:00,80.86,81.43,80.84,81.38,160360.0,57.5943,58.0003,57.5801,57.9647,160360.0
2017-08-14 09:40:00,81.38,81.38,81.15,81.25,83954.0,57.9647,57.9647,57.8009,57.8721,83954.0
2017-08-14 09:50:00,81.27,81.43,81.22,81.22,67985.0,57.8863,58.0003,57.8507,57.8507,67985.0
2017-08-14 10:00:00,81.24,81.29,81.12,81.17,65806.0,57.865,57.9006,57.7795,57.8151,65806.0
2017-08-14 10:10:00,81.17,81.35,81.16,81.31,74844.0,57.8151,57.9433,57.808,57.9148,74844.0
2017-08-14 10:20:00,81.3,81.41,81.25,81.35,63483.0,57.9077,57.9861,57.8721,57.9433,63483.0
2017-08-14 10:30:00,81.35,81.56,81.35,81.4,79559.0,57.9433,58.0929,57.9433,57.9789,79559.0
2017-08-14 10:40:00,81.41,81.69,81.37,81.68,73065.0,57.9861,58.1855,57.9576,58.1784,73065.0
2017-08-14 10:50:00,81.69,81.81,81.66,81.68,94877.0,58.1855,58.271,58.1641,58.1784,94877.0
2017-08-14 11:00:00,81.68,81.75,81.56,81.56,63890.0,58.1784,58.2282,58.0929,58.0929,63890.0
2017-08-14 11:10:00,81.56,81.71,81.55,81.59,66615.0,58.0929,58.1997,58.0858,58.1143,66615.0
2017-08-14 11:20:00,81.6,81.67,81.57,81.63,71376.0,58.1214,58.1712,58.1,58.1428,71376.0
2017-08-14 11:30:00,81.64,81.7,81.6,81.66,46259.0,58.1499,58.1926,58.1214,58.1641,46259.0
2017-08-14 11:40:00,81.67,81.75,81.66,81.69,49914.0,58.1712,58.2282,58.1641,58.1855,49914.0
2017-08-14 11:50:00,81.68,81.71,81.58,81.62,49935.0,58.1784,58.1997,58.1071,58.1356,49935.0
2017-08-14 12:00:00,81.62,81.62,81.53,81.61,46815.0,58.1356,58.1356,58.0715,58.1285,46815.0
2017-08-14 12:10:00,81.6,81.63,81.56,81.6,41409.0,58.1214,58.1428,58.0929,58.1214,41409.0
2017-08-14 12:20:00,81.59,81.6,81.44,81.44,32663.0,58.1143,58.1214,58.0074,58.0074,32663.0
2017-08-14 12:30:00,81.43,81.48,81.41,81.44,34513.0,58.0003,58.0359,57.9861,58.0074,34513.0
2017-08-14 12:40:00,81.44,81.52,81.41,81.51,29188.0,58.0074,58.0644,57.9861,58.0573,29188.0
2017-08-14 12:50:00,81.51,81.51,81.41,81.45,38409.0,58.0573,58.0573,57.9861,58.0145,38409.0
2017-08-14 13:00:00,81.46,81.51,81.44,81.48,43857.0,58.0217,58.0573,58.0074,58.0359,43857.0
2017-08-14 13:10:00,81.48,81.49,81.31,81.33,47720.0,58.0359,58.043,57.9148,57.9291,47720.0
2017-08-14 13:20:00,81.32,81.33,81.24,81.26,37495.0,57.922,57.9291,57.865,57.8792,37495.0
2017-08-14 13:30:00,81.27,81.32,81.25,81.32,45772.0,57.8863,57.922,57.8721,57.922,45772.0
2017-08-14 13:40:00,81.31,81.33,81.21,81.23,41726.0,57.9148,57.9291,57.8436,57.8578,41726.0
2017-08-14 13:50:00,81.23,81.27,81.22,81.25,46903.0,57.8578,57.8863,57.8507,57.8721,46903.0
2017-08-14 14:00:00,81.25,81.25,81.17,81.19,48123.0,57.8721,57.8721,57.8151,57.8294,48123.0
2017-08-14 14:10:00,81.19,81.21,81.17,81.2,36977.0,57.8294,57.8436,57.8151,57.8365,36977.0
2017-08-14 14:20:00,81.2,81.23,81.18,81.2,47249.0,57.8365,57.8578,57.8222,57.8365,47249.0
2017-08-14 14:30:00,81.19,81.25,81.18,81.23,39836.0,57.8294,57.8721,57.8222,57.8578,39836.0
2017-08-14 14:40:00,81.23,81.41,81.23,81.33,150077.0,57.8578,57.9861,57.8578,57.9291,150077.0
2017-08-14 14:50:00,81.32,81.35,81.26,81.33,57145.0,57.922,57.9433,57.8792,57.9291,57145.0
2017-08-14 15:00:00,81.32,81.35,81.26,81.3,64073.0,57.922,57.9433,57.8792,57.9077,64073.0
2017-08-14 15:10:00,81.31,81.4,81.3,81.36,102688.0,57.9148,57.9789,57.9077,57.9504,102688.0
2017-08-14 15:20:00,81.37,81.57,81.36,81.57,97774.0,57.9576,58.1,57.9504,58.1,97774.0
2017-08-14 15:30:00,81.57,81.57,81.31,81.35,151615.0,58.1,58.1,57.9148,57.9433,151615.0
2017-08-14 15:40:00,81.35,81.4,81.26,81.28,158442.0,57.9433,57.9789,57.8792,57.8935,158442.0
2017-08-14 15:50:00,81.29,81.71,81.28,81.52,670014.0,57.9006,58.1997,57.8935,58.0644,670014.0
2017-08-15 09:30:00,81.58,81.6,81.02,81.28,122165.0,58.1071,58.1214,57.7083,57.8935,122165.0
2017-08-15 09:40:00,81.29,81.4,81.23,81.28,114943.0,57.9006,57.9789,57.8578,57.8935,114943.0
2017-08-15 09:50:00,81.3,81.59,81.3,81.49,68735.0,57.9077,58.1143,57.9077,58.043,68735.0
2017-08-15 10:00:00,81.49,81.58,81.39,81.5,85222.0,58.043,58.1071,57.9718,58.0502,85222.0
2017-08-15 10:10:00,81.5,81.63,81.41,81.63,85473.0,58.0502,58.1428,57.9861,58.1428,85473.0
2017-08-15 10:20:00,81.64,81.68,81.5,81.54,101427.0,58.1499,58.1784,58.0502,58.0787,101427.0
2017-08-15 10:30:00,81.54,81.54,81.37,81.4,96589.0,58.0787,58.0787,57.9576,57.9789,96589.0
2017-08-15 10:40:00,81.4,81.54,81.37,81.48,81745.0,57.9789,58.0787,57.9576,58.0359,81745.0
2017-08-15 10:50:00,81.49,81.52,81.36,81.47,64856.0,58.043,58.0644,57.9504,58.0288,64856.0
2017-08-15 11:00:00,81.47,81.61,81.47,81.61,56685.0,58.0288,58.1285,58.0288,58.1285,56685.0
2017-08-15 11:10:00,81.62,81.65,81.55,81.57,62688.0,58.1356,58.157,58.0858,58.1,62688.0
2017-08-15 11:20:00,81.56,81.63,81.51,81.63,66633.0,58.0929,58.1428,58.0573,58.1428,66633.0
2017-08-15 11:30:00,81.64,81.68,81.59,81.61,54843.0,58.1499,58.1784,58.1143,58.1285,54843.0
2017-08-15 11:40:00,81.61,81.66,81.56,81.57,58863.0,58.1285,58.1641,58.0929,58.1,58863.0
2017-08-15 11:50:00,81.57,81.58,81.45,81.52,58488.0,58.1,58.1071,58.0145,58.0644,58488.0
2017-08-15 12:00:00,81.53,81.58,81.45,81.5,38991.0,58.0715,58.1071,58.0145,58.0502,38991.0
2017-08-15 12:10:00,81.5,81.51,81.43,81.51,38935.0,58.0502,58.0573,58.0003,58.0573,38935.0
2017-08-15 12:20:00,81.51,81.56,81.46,81.49,39766.0,58.0573,58.0929,58.0217,58.043,39766.0
2017-08-15 12:30:00,81.48,81.52,81.46,81.48,28980.0,58.0359,58.0644,58.0217,58.0359,28980.0
2017-08-15 12:40:00,81.48,81.5,81.45,81.47,39450.0,58.0359,58.0502,58.0145,58.0288,39450.0
2017-08-15 12:50:00,81.48,81.5,81.31,81.31,41000.0,58.0359,58.0502,57.9148,57.9148,41000.0
2017-08-15 13:00:00,81.3,81.32,81.18,81.31,65518.0,57.9077,57.922,57.8222,57.9148,65518.0
2017-08-15 13:10:00,81.31,81.41,81.27,81.41,46934.0,57.9148,57.9861,57.8863,57.9861,46934.0
2017-08-15 13:20:00,81.41,81.43,81.34,81.38,54968.0,57.9861,58.0003,57.9362,57.9647,54968.0
2017-08-15 13:30:00,81.38,81.42,81.34,81.39,53572.0,57.9647,57.9932,57.9362,57.9718,53572.0
2017-08-15 13:40:00,81.39,81.43,81.34,81.37,51679.0,57.9718,58.0003,57.9362,57.9576,51679.0
2017-08-15 13:50:00,81.38,81.55,81.35,81.46,107757.0,57.9647,58.0858,57.9433,58.0217,107757.0
2017-08-15 14:00:00,81.45,81.54,81.45,81.5,60018.0,58.0145,58.0787,58.0145,58.0502,60018.0
2017-08-15 14:10:00,81.51,81.62,81.5,81.61,53687.0,58.0573,58.1356,58.0502,58.1285,53687.0
2017-08-15 14:20:00,81.6,81.74,81.6,81.74,60236.0,58.1214,58.2211,58.1214,58.2211,60236.0
2017-08-15 14:30:00,81.73,81.86,81.7,81.77,107004.0,58.214,58.3066,58.1926,58.2425,107004.0
2017-08-15 14:40:00,81.77,81.77,81.61,81.66,89104.0,58.2425,58.2425,58.1285,58.1641,89104.0
2017-08-15 14:50:00,81.66,81.66,81.56,81.57,64699.0,58.1641,58.1641,58.0929,58.1,64699.0
2017-08-15 15:00:00,81.58,81.68,81.56,81.62,76062.0,58.1071,58.1784,58.0929,58.1356,76062.0
2017-08-15 15:10:00,81.63,81.67,81.59,81.6,94959.0,58.1428,58.1712,58.1143,58.1214,94959.0
2017-08-15 15:20:00,81.6,81.64,81.55,81.56,124096.0,58.1214,58.1499,58.0858,58.0929,124096.0
2017-08-15 15:30:00,81.56,81.62,81.53,81.62,131244.0,58.0929,58.1356,58.0715,58.1356,131244.0
2017-08-15 15:40:00,81.63,81.69,81.47,81.48,169500.0,58.1428,58.1855,58.0288,58.0359,169500.0
2017-08-15 15:50:00,81.48,81.48,81.08,81.12,553644.0,58.0359,58.0359,57.751,57.7795,553644.0
2017-08-16 09:30:00,81.09,81.31,81.05,81.2,123964.0,58.0424,58.1999,58.0138,58.1212,123964.0
2017-08-16 09:40:00,81.19,81.26,81.09,81.25,78911.0,58.114,58.1641,58.0424,58.157,78911.0
2017-08-16 09:50:00,81.26,81.43,81.24,81.28,78303.0,58.1641,58.2858,58.1498,58.1784,78303.0
2017-08-16 10:00:00,81.3,81.56,81.27,81.53,73317.0,58.1928,58.3789,58.1713,58.3574,73317.0
2017-08-16 10:10:00,81.53,81.54,81.42,81.44,81748.0,58.3574,58.3645,58.2787,58.293,81748.0
2017-08-16 10:20:00,81.44,81.54,81.43,81.49,63577.0,58.293,58.3645,58.2858,58.3288,63577.0
2017-08-16 10:30:00,81.49,81.68,81.46,81.68,80359.0,58.3288,58.4648,58.3073,58.4648,80359.0
2017-08-16 10:40:00,81.68,81.77,81.56,81.69,64937.0,58.4648,58.5292,58.3789,58.4719,64937.0
2017-08-16 10:50:00,81.67,81.79,81.67,81.69,44547.0,58.4576,58.5435,58.4576,58.4719,44547.0
2017-08-16 11:00:00,81.7,81.71,81.58,81.63,37131.0,58.4791,58.4862,58.3932,58.429,37131.0
2017-08-16 11:10:00,81.63,81.7,81.59,81.67,70214.0,58.429,58.4791,58.4003,58.4576,70214.0
2017-08-16 11:20:00,81.64,81.7,81.51,81.65,74910.0,58.4361,58.4791,58.3431,58.4433,74910.0
2017-08-16 11:30:00,81.67,81.84,81.58,81.74,85991.0,58.4576,58.5793,58.3932,58.5077,85991.0
2017-08-16 11:40:00,81.75,81.83,81.63,81.74,74958.0,58.5149,58.5721,58.429,58.5077,74958.0
2017-08-16 11:50:00,81.76,81.8,81.7,81.74,43527.0,58.522,58.5506,58.4791,58.5077,43527.0
2017-08-16 12:00:00,81.74,81.76,81.67,81.69,68788.0,58.5077,58.522,58.4576,58.4719,68788.0
2017-08-16 12:10:00,81.68,81.75,81.53,81.54,44642.0,58.4648,58.5149,58.3574,58.3645,44642.0
2017-08-16 12:20:00,81.55,81.61,81.5,81.57,54534.0,58.3717,58.4146,58.3359,58.386,54534.0
2017-08-16 12:30:00,81.56,81.6,81.43,81.46,35275.0,58.3789,58.4075,58.2858,58.3073,35275.0
2017-08-16 12:40:00,81.46,81.49,81.35,81.36,58643.0,58.3073,58.3288,58.2285,58.2357,58643.0
2017-08-16 12:50:00,81.36,81.39,81.27,81.31,51621.0,58.2357,58.2572,58.1713,58.1999,51621.0
2017-08-16 13:00:00,81.32,81.44,81.3,81.44,44050.0,58.2071,58.293,58.1928,58.293,44050.0
2017-08-16 13:10:00,81.45,81.49,81.29,81.42,58132.0,58.3001,58.3288,58.1856,58.2787,58132.0
2017-08-16 13:20:00,81.43,81.46,81.29,81.43,68754.0,58.2858,58.3073,58.1856,58.2858,68754.0
2017-08-16 13:30:00,81.43,81.45,81.21,81.36,91223.0,58.2858,58.3001,58.1283,58.2357,91223.0
2017-08-16 13:40:00,81.35,81.35,81.16,81.35,117412.0,58.2285,58.2285,58.0925,58.2285,117412.0
2017-08-16 13:50:00,81.36,81.44,81.23,81.38,92870.0,58.2357,58.293,58.1427,58.25,92870.0
2017-08-16 14:00:00,81.39,81.41,81.25,81.26,58039.0,58.2572,58.2715,58.157,58.1641,58039.0
2017-08-16 14:10:00,81.26,81.31,81.17,81.2,41901.0,58.1641,58.1999,58.0997,58.1212,41901.0
2017-08-16 14:20:00,81.18,81.22,81.08,81.15,57608.0,58.1069,58.1355,58.0353,58.0854,57608.0
2017-08-16 14:30:00,81.14,81.27,81.12,81.26,63674.0,58.0782,58.1713,58.0639,58.1641,63674.0
2017-08-16 14:40:00,81.25,81.35,81.25,81.3,65755.0,58.157,58.2285,58.157,58.1928,65755.0
2017-08-16 14:50:00,81.3,81.42,81.29,81.38,60304.0,58.1928,58.2787,58.1856,58.25,60304.0
2017-08-16 15:00:00,81.4,81.41,81.29,81.31,66853.0,58.2643,58.2715,58.1856,58.1999,66853.0
2017-08-16 15:10:00,81.31,81.36,81.24,81.32,58873.0,58.1999,58.2357,58.1498,58.2071,58873.0
2017-08-16 15:20:00,81.33,81.45,81.27,81.44,114324.0,58.2142,58.3001,58.1713,58.293,114324.0
2017-08-16 15:30:00,81.45,81.49,81.39,81.44,107268.0,58.3001,58.3288,58.2572,58.293,107268.0
2017-08-16 15:40:00,81.44,81.51,81.31,81.32,172230.0,58.293,58.3431,58.1999,58.2071,172230.0
2017-08-16 15:50:00,81.33,81.34,81.2,81.27,244204.0,58.2142,58.2214,58.1212,58.1713,244204.0
2017-08-17 09:30:00,80.55,81.38,80.42,81.24,118100.0,57.6559,58.25,57.5629,58.1498,118100.0
2017-08-17 09:40:00,81.23,81.61,81.22,81.46,59910.0,58.1427,58.4146,58.1355,58.3073,59910.0
2017-08-17 09:50:00,81.47,81.76,81.46,81.56,59645.0,58.3144,58.522,58.3073,58.3789,59645.0
2017-08-17 10:00:00,81.56,81.56,81.37,81.47,92275.0,58.3789,58.3789,58.2429,58.3144,92275.0
2017-08-17 10:10:00,81.46,81.47,81.1,81.19,99444.0,58.3073,58.3144,58.0496,58.114,99444.0
2017-08-17 10:20:00,81.2,81.37,81.17,81.37,68391.0,58.1212,58.2429,58.0997,58.2429,68391.0
2017-08-17 10:30:00,81.35,81.57,81.3,81.52,82739.0,58.2285,58.386,58.1928,58.3502,82739.0
2017-08-17 10:40:00,81.5,81.68,81.44,81.66,76685.0,58.3359,58.4648,58.293,58.4504,76685.0
2017-08-17 10:50:00,81.66,81.8,81.59,81.71,87667.0,58.4504,58.5506,58.4003,58.4862,87667.0
2017-08-17 11:00:00,81.7,81.84,81.7,81.8,54455.0,58.4791,58.5793,58.4791,58.5506,54455.0
2017-08-17 11:10:00,81.8,81.8,81.71,81.78,45613.0,58.5506,58.5506,58.4862,58.5363,45613.0
2017-08-17 11:20:00,81.8,81.86,81.61,81.64,80518.0,58.5506,58.5936,58.4146,58.4361,80518.0
2017-08-17 11:30:00,81.62,81.74,81.6,81.65,61235.0,58.4218,58.5077,58.4075,58.4433,61235.0
2017-08-17 11:40:00,81.66,81.67,81.5,81.5,39257.0,58.4504,58.4576,58.3359,58.3359,39257.0
2017-08-17 11:50:00,81.5,81.58,81.49,81.52,37075.0,58.3359,58.3932,58.3288,58.3502,37075.0
2017-08-17 12:00:00,81.52,81.64,81.48,81.49,50853.0,58.3502,58.4361,58.3216,58.3288,50853.0
2017-08-17 12:10:00,81.48,81.48,81.34,81.41,52742.0,58.3216,58.3216,58.2214,58.2715,52742.0
2017-08-17 12:20:00,81.4,81.53,81.39,81.52,42725.0,58.2643,58.3574,58.2572,58.3502,42725.0
2017-08-17 12:30:00,81.53,81.57,81.43,81.57,64963.0,58.3574,58.386,58.2858,58.386,64963.0
2017-08-17 12:40:00,81.57,81.57,81.42,81.42,59419.0,58.386,58.386,58.2787,58.2787,59419.0
2017-08-17 12:50:00,81.42,81.42,81.29,81.37,48719.0,58.2787,58.2787,58.1856,58.2429,48719.0
2017-08-17 13:00:00,81.37,81.37,81.28,81.33,30991.0,58.2429,58.2429,58.1784,58.2142,30991.0
2017-08-17 13:10:00,81.32,81.32,81.21,81.31,51701.0,58.2071,58.2071,58.1283,58.1999,51701.0
2017-08-17 13:20:00,81.3,81.32,81.2,81.23,39129.0,58.1928,58.2071,58.1212,58.1427,39129.0
2017-08-17 13:30:00,81.23,81.3,81.19,81.24,36828.0,58.1427,58.1928,58.114,58.1498,36828.0
2017-08-17 13:40:00,81.26,81.27,81.14,81.16,45129.0,58.1641,58.1713,58.0782,58.0925,45129.0
2017-08-17 13:50:00,81.16,81.18,81.08,81.16,53889.0,58.0925,58.1069,58.0353,58.0925,53889.0
2017-08-17 14:00:00,81.17,81.24,81.09,81.23,50443.0,58.0997,58.1498,58.0424,58.1427,50443.0
2017-08-17 14:10:00,81.23,81.28,81.1,81.17,70284.0,58.1427,58.1784,58.0496,58.0997,70284.0
2017-08-17 14:20:00,81.16,81.27,81.06,81.25,58592.0,58.0925,58.1713,58.021,58.157,58592.0
2017-08-17 14:30:00,81.24,81.26,81.18,81.22,44806.0,58.1498,58.1641,58.1069,58.1355,44806.0
2017-08-17 14:40:00,81.22,81.31,81.19,81.26,65206.0,58.1355,58.1999,58.114,58.1641,65206.0
2017-08-17 14:50:00,81.27,81.28,81.2,81.24,63278.0,58.1713,58.1784,58.1212,58.1498,63278.0
2017-08-17 15:00:00,81.23,81.23,81.09,81.15,73097.0,58.1427,58.1427,58.0424,58.0854,73097.0
2017-08-17 15:10:00,81.16,81.2,81.1,81.16,61244.0,58.0925,58.1212,58.0496,58.0925,61244.0
2017-08-17 15:20:00,81.16,81.26,81.16,81.25,83212.0,58.0925,58.1641,58.0925,58.157,83212.0
2017-08-17 15:30:00,81.25,81.37,81.16,81.18,124168.0,58.157,58.2429,58.0925,58.1069,124168.0
2017-08-17 15:40:00,81.18,81.2,81.01,81.05,149354.0,58.1069,58.1212,57.9852,58.0138,149354.0
2017-08-17 15:50:00,81.05,81.05,80.85,80.9,266331.0,58.0138,58.0138,57.8707,57.9064,266331.0
2017-08-18 09:30:00,80.43,80.8,80.43,80.61,354367.0,57.57,57.8349,57.57,57.6989,354367.0
2017-08-18 09:40:00,80.59,80.7,80.47,80.47,45613.0,57.6846,57.7633,57.5987,57.5987,45613.0
2017-08-18 09:50:00,80.45,80.57,80.43,80.49,85755.0,57.5843,57.6702,57.57,57.613,85755.0
2017-08-18 10:00:00,80.51,80.58,80.44,80.56,62301.0,57.6273,57.6774,57.5772,57.6631,62301.0
2017-08-18 10:10:00,80.56,80.8,80.56,80.69,68045.0,57.6631,57.8349,57.6631,57.7561,68045.0
2017-08-18 10:20:00,80.68,80.69,80.59,80.59,47246.0,57.749,57.7561,57.6846,57.6846,47246.0
2017-08-18 10:30:00,80.58,80.88,80.51,80.88,79401.0,57.6774,57.8921,57.6273,57.8921,79401.0
2017-08-18 10:40:00,80.87,80.95,80.58,80.58,76761.0,57.885,57.9422,57.6774,57.6774,76761.0
2017-08-18 10:50:00,80.57,80.62,80.54,80.55,56515.0,57.6702,57.706,57.6488,57.6559,56515.0
2017-08-18 11:00:00,80.54,80.54,80.36,80.41,52049.0,57.6488,57.6488,57.5199,57.5557,52049.0
2017-08-18 11:10:00,80.41,80.41,80.25,80.4,66199.0,57.5557,57.5557,57.4412,57.5486,66199.0
2017-08-18 11:20:00,80.41,80.49,80.33,80.4,208292.0,57.5557,57.613,57.4985,57.5486,208292.0
2017-08-18 11:30:00,80.41,80.49,80.35,80.41,157819.0,57.5557,57.613,57.5128,57.5557,157819.0
2017-08-18 11:40:00,80.42,80.43,80.29,80.4,68373.0,57.5629,57.57,57.4698,57.5486,68373.0
2017-08-18 11:50:00,80.41,80.63,80.41,80.59,74830.0,57.5557,57.7132,57.5557,57.6846,74830.0
2017-08-18 12:00:00,80.59,80.63,80.43,80.52,41562.0,57.6846,57.7132,57.57,57.6345,41562.0
2017-08-18 12:10:00,80.53,80.55,80.42,80.45,35236.0,57.6416,57.6559,57.5629,57.5843,35236.0
2017-08-18 12:20:00,80.44,80.49,80.36,80.48,35589.0,57.5772,57.613,57.5199,57.6058,35589.0
2017-08-18 12:30:00,80.49,80.58,80.44,80.58,47205.0,57.613,57.6774,57.5772,57.6774,47205.0
2017-08-18 12:40:00,80.57,80.72,80.54,80.68,63115.0,57.6702,57.7776,57.6488,57.749,63115.0
2017-08-18 12:50:00,80.68,80.72,80.59,80.59,38218.0,57.749,57.7776,57.6846,57.6846,38218.0
2017-08-18 13:00:00,80.6,80.67,80.57,80.63,48393.0,57.6917,57.7418,57.6702,57.7132,48393.0
2017-08-18 13:10:00,80.63,80.66,80.46,80.47,37237.0,57.7132,57.7347,57.5915,57.5987,37237.0
2017-08-18 13:20:00,80.46,80.52,80.35,80.47,89901.0,57.5915,57.6345,57.5128,57.5987,89901.0
2017-08-18 13:30:00,80.46,80.52,80.38,80.42,63445.0,57.5915,57.6345,57.5342,57.5629,63445.0
2017-08-18 13:40:00,80.42,80.44,80.3,80.42,59888.0,57.5629,57.5772,57.477,57.5629,59888.0
2017-08-18 13:50:00,80.41,80.45,80.35,80.37,45844.0,57.5557,57.5843,57.5128,57.5271,45844.0
2017-08-18 14:00:00,80.36,80.4,80.25,80.32,49498.0,57.5199,57.5486,57.4412,57.4913,49498.0
2017-08-18 14:10:00,80.33,80.4,80.31,80.32,50268.0,57.4985,57.5486,57.4841,57.4913,50268.0
2017-08-18 14:20:00,80.32,80.32,80.24,80.27,63739.0,57.4913,57.4913,57.434,57.4555,63739.0
2017-08-18 14:30:00,80.27,80.3,80.23,80.27,66976.0,57.4555,57.477,57.4269,57.4555,66976.0
2017-08-18 14:40:00,80.27,80.3,80.19,80.22,77405.0,57.4555,57.477,57.3982,57.4197,77405.0
2017-08-18 14:50:00,80.22,80.25,80.13,80.15,87273.0,57.4197,57.4412,57.3553,57.3696,87273.0
2017-08-18 15:00:00,80.15,80.22,80.11,80.21,112182.0,57.3696,57.4197,57.341,57.4126,112182.0
2017-08-18 15:10:00,80.21,80.23,80.15,80.18,107743.0,57.4126,57.4269,57.3696,57.3911,107743.0
2017-08-18 15:20:00,80.18,80.2,80.1,80.15,123385.0,57.3911,57.4054,57.3338,57.3696,123385.0
2017-08-18 15:30:00,80.15,80.21,80.11,80.19,202044.0,57.3696,57.4126,57.341,57.3982,202044.0
2017-08-18 15:40:00,80.19,80.21,80.11,80.11,187826.0,57.3982,57.4126,57.341,57.341,187826.0
2017-08-18 15:50:00,80.12,80.25,80.01,80.03,545711.0,57.3481,57.4412,57.2694,57.2837,545711.0
2017-08-21 09:30:00,80.08,80.37,80.08,80.24,98930.0,57.3195,57.5271,57.3195,57.434,98930.0
2017-08-21 09:40:00,80.25,80.49,80.25,80.49,91951.0,57.4412,57.613,57.4412,57.613,91951.0
2017-08-21 09:50:00,80.5,80.56,80.23,80.25,76912.0,57.6201,57.6631,57.4269,57.4412,76912.0
2017-08-21 10:00:00,80.25,80.33,80.2,80.33,59138.0,57.4412,57.4985,57.4054,57.4985,59138.0
2017-08-21 10:10:00,80.34,80.35,80.2,80.23,76602.0,57.5056,57.5128,57.4054,57.4269,76602.0
2017-08-21 10:20:00,80.25,80.28,80.1,80.23,61605.0,57.4412,57.4627,57.3338,57.4269,61605.0
2017-08-21 10:30:00,80.25,80.29,80.18,80.25,72949.0,57.4412,57.4698,57.3911,57.4412,72949.0
2017-08-21 10:40:00,80.26,80.45,80.2,80.32,80262.0,57.4483,57.5843,57.4054,57.4913,80262.0
2017-08-21 10:50:00,80.34,80.45,80.29,80.37,60464.0,57.5056,57.5843,57.4698,57.5271,60464.0
2017-08-21 11:00:00,80.37,80.38,80.26,80.33,52568.0,57.5271,57.5342,57.4483,57.4985,52568.0
2017-08-21 11:10:00,80.34,80.53,80.3,80.48,64695.0,57.5056,57.6416,57.477,57.6058,64695.0
2017-08-21 11:20:00,80.48,80.54,80.44,80.52,72203.0,57.6058,57.6488,57.5772,57.6345,72203.0
2017-08-21 11:30:00,80.52,80.58,80.47,80.56,116360.0,57.6345,57.6774,57.5987,57.6631,116360.0
2017-08-21 11:40:00,80.55,80.56,80.43,80.46,55493.0,57.6559,57.6631,57.57,57.5915,55493.0
2017-08-21 11:50:00,80.45,80.46,80.35,80.4,71336.0,57.5843,57.5915,57.5128,57.5486,71336.0
2017-08-21 12:00:00,80.4,80.56,80.31,80.54,142462.0,57.5486,57.6631,57.4841,57.6488,142462.0
2017-08-21 12:10:00,80.54,80.66,80.54,80.61,45180.0,57.6488,57.7347,57.6488,57.6989,45180.0
2017-08-21 12:20:00,80.6,80.74,80.57,80.74,71382.0,57.6917,57.7919,57.6702,57.7919,71382.0
2017-08-21 12:30:00,80.73,80.75,80.63,80.69,104794.0,57.7848,57.7991,57.7132,57.7561,104794.0
2017-08-21 12:40:00,80.69,80.75,80.6,80.73,61464.0,57.7561,57.7991,57.6917,57.7848,61464.0
2017-08-21 12:50:00,80.73,80.84,80.69,80.81,50876.0,57.7848,57.8635,57.7561,57.842,50876.0
2017-08-21 13:00:00,80.81,80.82,80.74,80.78,36373.0,57.842,57.8492,57.7919,57.8206,36373.0
2017-08-21 13:10:00,80.77,80.8,80.73,80.73,36116.0,57.8134,57.8349,57.7848,57.7848,36116.0
2017-08-21 13:20:00,80.73,80.77,80.71,80.75,46061.0,57.7848,57.8134,57.7704,57.7991,46061.0
2017-08-21 13:30:00,80.76,80.77,80.7,80.73,43349.0,57.8062,57.8134,57.7633,57.7848,43349.0
2017-08-21 13:40:00,80.73,80.86,80.73,80.82,56905.0,57.7848,57.8778,57.7848,57.8492,56905.0
2017-08-21 13:50:00,80.82,80.93,80.82,80.84,57493.0,57.8492,57.9279,57.8492,57.8635,57493.0
2017-08-21 14:00:00,80.84,80.86,80.8,80.83,54591.0,57.8635,57.8778,57.8349,57.8563,54591.0
2017-08-21 14:10:00,80.84,80.84,80.73,80.76,35140.0,57.8635,57.8635,57.7848,57.8062,35140.0
2017-08-21 14:20:00,80.75,80.76,80.65,80.66,54825.0,57.7991,57.8062,57.7275,57.7347,54825.0
2017-08-21 14:30:00,80.65,80.7,80.47,80.52,75421.0,57.7275,57.7633,57.5987,57.6345,75421.0
2017-08-21 14:40:00,80.53,80.67,80.51,80.64,82211.0,57.6416,57.7418,57.6273,57.7203,82211.0
2017-08-21 14:50:00,80.64,80.7,80.59,80.61,81742.0,57.7203,57.7633,57.6846,57.6989,81742.0
2017-08-21 15:00:00,80.62,80.63,80.53,80.55,84281.0,57.706,57.7132,57.6416,57.6559,84281.0
2017-08-21 15:10:00,80.55,80.55,80.39,80.53,115228.0,57.6559,57.6559,57.5414,57.6416,115228.0
2017-08-21 15:20:00,80.53,80.69,80.49,80.69,118420.0,57.6416,57.7561,57.613,57.7561,118420.0
2017-08-21 15:30:00,80.69,80.72,80.66,80.7,110070.0,57.7561,57.7776,57.7347,57.7633,110070.0
2017-08-21 15:40:00,80.71,80.77,80.68,80.71,166231.0,57.7704,57.8134,57.749,57.7704,166231.0
2017-08-21 15:50:00,80.72,80.78,80.57,80.6,282699.0,57.7776,57.8206,57.6702,57.6917,282699.0
2017-08-22 09:30:00,80.8,81.28,80.59,81.27,75603.0,57.8349,58.1784,57.6846,58.1713,75603.0
2017-08-22 09:40:00,81.27,81.47,81.27,81.45,103580.0,58.1713,58.3144,58.1713,58.3001,103580.0
2017-08-22 09:50:00,81.47,81.65,81.47,81.62,50971.0,58.3144,58.4433,58.3144,58.4218,50971.0
2017-08-22 10:00:00,81.6,81.62,81.31,81.31,43326.0,58.4075,58.4218,58.1999,58.1999,43326.0
2017-08-22 10:10:00,81.3,81.41,81.2,81.41,50581.0,58.1928,58.2715,58.1212,58.2715,50581.0
2017-08-22 10:20:00,81.42,81.51,81.37,81.46,52864.0,58.2787,58.3431,58.2429,58.3073,52864.0
2017-08-22 10:30:00,81.44,81.56,81.44,81.55,41314.0,58.293,58.3789,58.293,58.3717,41314.0
2017-08-22 10:40:00,81.54,81.72,81.54,81.6,109838.0,58.3645,58.4934,58.3645,58.4075,109838.0
2017-08-22 10:50:00,81.58,81.58,81.41,81.47,52530.0,58.3932,58.3932,58.2715,58.3144,52530.0
2017-08-22 11:00:00,81.48,81.5,81.41,81.48,102209.0,58.3216,58.3359,58.2715,58.3216,102209.0
2017-08-22 11:10:00,81.49,81.67,81.44,81.67,39638.0,58.3288,58.4576,58.293,58.4576,39638.0
2017-08-22 11:20:00,81.66,81.67,81.54,81.67,60630.0,58.4504,58.4576,58.3645,58.4576,60630.0
2017-08-22 11:30:00,81.67,81.83,81.63,81.8,100796.0,58.4576,58.5721,58.429,58.5506,100796.0
2017-08-22 11:40:00,81.8,81.84,81.74,81.79,88345.0,58.5506,58.5793,58.5077,58.5435,88345.0
2017-08-22 11:50:00,81.78,81.79,81.71,81.74,47591.0,58.5363,58.5435,58.4862,58.5077,47591.0
2017-08-22 12:00:00,81.74,81.78,81.64,81.66,52261.0,58.5077,58.5363,58.4361,58.4504,52261.0
2017-08-22 12:10:00,81.65,81.66,81.52,81.53,42368.0,58.4433,58.4504,58.3502,58.3574,42368.0
2017-08-22 12:20:00,81.53,81.54,81.35,81.4,69863.0,58.3574,58.3645,58.2285,58.2643,69863.0
2017-08-22 12:30:00,81.4,81.56,81.39,81.49,31494.0,58.2643,58.3789,58.2572,58.3288,31494.0
2017-08-22 12:40:00,81.49,81.53,81.41,81.42,34375.0,58.3288,58.3574,58.2715,58.2787,34375.0
2017-08-22 12:50:00,81.41,81.49,81.41,81.49,25688.0,58.2715,58.3288,58.2715,58.3288,25688.0
2017-08-22 13:00:00,81.5,81.5,81.41,81.44,27198.0,58.3359,58.3359,58.2715,58.293,27198.0
2017-08-22 13:10:00,81.44,81.49,81.39,81.4,24829.0,58.293,58.3288,58.2572,58.2643,24829.0
2017-08-22 13:20:00,81.4,81.5,81.4,81.47,32349.0,58.2643,58.3359,58.2643,58.3144,32349.0
2017-08-22 13:30:00,81.47,81.48,81.4,81.45,35705.0,58.3144,58.3216,58.2643,58.3001,35705.0
2017-08-22 13:40:00,81.44,81.48,81.38,81.4,38434.0,58.293,58.3216,58.25,58.2643,38434.0
2017-08-22 13:50:00,81.39,81.4,81.29,81.3,44801.0,58.2572,58.2643,58.1856,58.1928,44801.0
2017-08-22 14:00:00,81.29,81.32,81.24,81.31,84380.0,58.1856,58.2071,58.1498,58.1999,84380.0
2017-08-22 14:10:00,81.31,81.34,81.23,81.33,57058.0,58.1999,58.2214,58.1427,58.2142,57058.0
2017-08-22 14:20:00,81.33,81.43,81.32,81.4,44310.0,58.2142,58.2858,58.2071,58.2643,44310.0
2017-08-22 14:30:00,81.39,81.41,81.37,81.39,34127.0,58.2572,58.2715,58.2429,58.2572,34127.0
2017-08-22 14:40:00,81.38,81.39,81.33,81.33,41256.0,58.25,58.2572,58.2142,58.2142,41256.0
2017-08-22 14:50:00,81.34,81.43,81.33,81.41,49175.0,58.2214,58.2858,58.2142,58.2715,49175.0
2017-08-22 15:00:00,81.41,81.46,81.4,81.44,69383.0,58.2715,58.3073,58.2643,58.293,69383.0
2017-08-22 15:10:00,81.44,81.45,81.39,81.44,75299.0,58.293,58.3001,58.2572,58.293,75299.0
2017-08-22 15:20:00,81.44,81.5,81.4,81.44,77768.0,58.293,58.3359,58.2643,58.293,77768.0
2017-08-22 15:30:00,81.45,81.47,81.39,81.43,102751.0,58.3001,58.3144,58.2572,58.2858,102751.0
2017-08-22 15:40:00,81.41,81.45,81.39,81.41,122690.0,58.2715,58.3001,58.2572,58.2715,122690.0
2017-08-22 15:50:00,81.42,81.42,81.26,81.27,195924.0,58.2787,58.2787,58.1641,58.1713,195924.0
2017-08-23 09:30:00,80.93,81.14,80.81,81.01,92757.0,57.9279,58.0782,57.842,57.9852,92757.0
2017-08-23 09:40:00,80.99,81.03,80.89,80.98,68993.0,57.9709,57.9995,57.8993,57.9637,68993.0
2017-08-23 09:50:00,80.98,80.98,80.82,80.9,69117.0,57.9637,57.9637,57.8492,57.9064,69117.0
2017-08-23 10:00:00,80.9,80.92,80.8,80.91,71829.0,57.9064,57.9208,57.8349,57.9136,71829.0
2017-08-23 10:10:00,80.91,81.12,80.91,81.09,69153.0,57.9136,58.0639,57.9136,58.0424,69153.0
2017-08-23 10:20:00,81.09,81.12,80.97,81.11,55438.0,58.0424,58.0639,57.9566,58.0568,55438.0
2017-08-23 10:30:00,81.13,81.27,81.09,81.26,65871.0,58.0711,58.1713,58.0424,58.1641,65871.0
2017-08-23 10:40:00,81.25,81.41,81.25,81.35,54208.0,58.157,58.2715,58.157,58.2285,54208.0
2017-08-23 10:50:00,81.37,81.41,81.16,81.23,72756.0,58.2429,58.2715,58.0925,58.1427,72756.0
2017-08-23 11:00:00,81.21,81.36,81.19,81.3,49324.0,58.1283,58.2357,58.114,58.1928,49324.0
2017-08-23 11:10:00,81.29,81.35,81.24,81.34,51173.0,58.1856,58.2285,58.1498,58.2214,51173.0
2017-08-23 11:20:00,81.34,81.35,81.19,81.21,51415.0,58.2214,58.2285,58.114,58.1283,51415.0
2017-08-23 11:30:00,81.21,81.31,81.18,81.31,44522.0,58.1283,58.1999,58.1069,58.1999,44522.0
2017-08-23 11:40:00,81.31,81.37,81.25,81.27,34346.0,58.1999,58.2429,58.157,58.1713,34346.0
2017-08-23 11:50:00,81.28,81.29,81.23,81.23,42558.0,58.1784,58.1856,58.1427,58.1427,42558.0
2017-08-23 12:00:00,81.23,81.28,81.23,81.28,46486.0,58.1427,58.1784,58.1427,58.1784,46486.0
2017-08-23 12:10:00,81.27,81.44,81.26,81.37,86960.0,58.1713,58.293,58.1641,58.2429,86960.0
2017-08-23 12:20:00,81.37,81.41,81.3,81.32,100028.0,58.2429,58.2715,58.1928,58.2071,100028.0
2017-08-23 12:30:00,81.35,81.49,81.34,81.44,71665.0,58.2285,58.3288,58.2214,58.293,71665.0
2017-08-23 12:40:00,81.46,81.46,81.34,81.4,52901.0,58.3073,58.3073,58.2214,58.2643,52901.0
2017-08-23 12:50:00,81.39,81.5,81.37,81.45,58348.0,58.2572,58.3359,58.2429,58.3001,58348.0
2017-08-23 13:00:00,81.45,81.51,81.41,81.48,115400.0,58.3001,58.3431,58.2715,58.3216,115400.0
2017-08-23 13:10:00,81.47,81.5,81.4,81.42,69306.0,58.3144,58.3359,58.2643,58.2787,69306.0
2017-08-23 13:20:00,81.43,81.44,81.34,81.37,41663.0,58.2858,58.293,58.2214,58.2429,41663.0
2017-08-23 13:30:00,81.37,81.5,81.34,81.46,127668.0,58.2429,58.3359,58.2214,58.3073,127668.0
2017-08-23 13:40:00,81.46,81.5,81.44,81.47,207788.0,58.3073,58.3359,58.293,58.3144,207788.0
2017-08-23 13:50:00,81.46,81.5,81.38,81.47,157752.0,58.3073,58.3359,58.25,58.3144,157752.0
2017-08-23 14:00:00,81.49,81.49,81.15,81.16,204754.0,58.3288,58.3288,58.0854,58.0925,204754.0
2017-08-23 14:10:00,81.16,81.28,81.16,81.22,30101.0,58.0925,58.1784,58.0925,58.1355,30101.0
2017-08-23 14:20:00,81.22,81.3,81.18,81.26,94969.0,58.1355,58.1928,58.1069,58.1641,94969.0
2017-08-23 14:30:00,81.25,81.45,81.22,81.34,73608.0,58.157,58.3001,58.1355,58.2214,73608.0
2017-08-23 14:40:00,81.35,81.44,81.34,81.38,50779.0,58.2285,58.293,58.2214,58.25,50779.0
2017-08-23 14:50:00,81.38,81.49,81.38,81.4,60475.0,58.25,58.3288,58.25,58.2643,60475.0
2017-08-23 15:00:00,81.4,81.47,81.37,81.45,65518.0,58.2643,58.3144,58.2429,58.3001,65518.0
2017-08-23 15:10:00,81.45,81.46,81.37,81.43,103749.0,58.3001,58.3073,58.2429,58.2858,103749.0
2017-08-23 15:20:00,81.43,81.44,81.37,81.43,48892.0,58.2858,58.293,58.2429,58.2858,48892.0
2017-08-23 15:30:00,81.42,81.43,81.31,81.4,83408.0,58.2787,58.2858,58.1999,58.2643,83408.0
2017-08-23 15:40:00,81.4,81.42,81.3,81.34,131071.0,58.2643,58.2787,58.1928,58.2214,131071.0
2017-08-23 15:50:00,81.34,81.37,81.23,81.37,314027.0,58.2214,58.2429,58.1427,58.2429,314027.0
2017-08-24 09:30:00,81.27,81.67,81.23,81.53,82080.0,58.1713,58.4576,58.1427,58.3574,82080.0
2017-08-24 09:40:00,81.51,81.55,81.33,81.37,100555.0,58.3431,58.3717,58.2142,58.2429,100555.0
2017-08-24 09:50:00,81.34,81.34,81.05,81.07,63135.0,58.2214,58.2214,58.0138,58.0281,63135.0
2017-08-24 10:00:00,81.09,81.09,80.9,80.94,92699.0,58.0424,58.0424,57.9064,57.9351,92699.0
2017-08-24 10:10:00,80.96,81.15,80.94,81.15,73035.0,57.9494,58.0854,57.9351,58.0854,73035.0
2017-08-24 10:20:00,81.13,81.27,81.02,81.17,87760.0,58.0711,58.1713,57.9923,58.0997,87760.0
2017-08-24 10:30:00,81.18,81.27,81.13,81.26,60153.0,58.1069,58.1713,58.0711,58.1641,60153.0
2017-08-24 10:40:00,81.26,81.34,81.21,81.32,97564.0,58.1641,58.2214,58.1283,58.2071,97564.0
2017-08-24 10:50:00,81.33,81.33,81.17,81.18,77049.0,58.2142,58.2142,58.0997,58.1069,77049.0
2017-08-24 11:00:00,81.18,81.21,81.05,81.05,38491.0,58.1069,58.1283,58.0138,58.0138,38491.0
2017-08-24 11:10:00,81.05,81.14,80.96,80.99,150878.0,58.0138,58.0782,57.9494,57.9709,150878.0
2017-08-24 11:20:00,80.99,81.08,80.72,80.83,180094.0,57.9709,58.0353,57.7776,57.8563,180094.0
2017-08-24 11:30:00,80.81,80.95,80.8,80.87,118259.0,57.842,57.9422,57.8349,57.885,118259.0
2017-08-24 11:40:00,80.88,81.01,80.84,80.9,189271.0,57.8921,57.9852,57.8635,57.9064,189271.0
2017-08-24 11:50:00,80.91,81.02,80.91,81.01,71678.0,57.9136,57.9923,57.9136,57.9852,71678.0
2017-08-24 12:00:00,81.01,81.07,80.96,80.99,49345.0,57.9852,58.0281,57.9494,57.9709,49345.0
2017-08-24 12:10:00,80.98,81.03,80.97,81.02,46146.0,57.9637,57.9995,57.9566,57.9923,46146.0
2017-08-24 12:20:00,81.01,81.02,80.97,81.01,32943.0,57.9852,57.9923,57.9566,57.9852,32943.0
2017-08-24 12:30:00,81.01,81.04,80.87,80.92,29211.0,57.9852,58.0067,57.885,57.9208,29211.0
2017-08-24 12:40:00,80.92,81.03,80.91,81.03,49140.0,57.9208,57.9995,57.9136,57.9995,49140.0
2017-08-24 12:50:00,81.03,81.08,81.0,81.04,27329.0,57.9995,58.0353,57.978,58.0067,27329.0
2017-08-24 13:00:00,81.03,81.18,81.03,81.08,61114.0,57.9995,58.1069,57.9995,58.0353,61114.0
2017-08-24 13:10:00,81.08,81.3,81.05,81.23,38394.0,58.0353,58.1928,58.0138,58.1427,38394.0
2017-08-24 13:20:00,81.22,81.24,81.13,81.13,38716.0,58.1355,58.1498,58.0711,58.0711,38716.0
2017-08-24 13:30:00,81.14,81.17,81.03,81.15,65206.0,58.0782,58.0997,57.9995,58.0854,65206.0
2017-08-24 13:40:00,81.14,81.15,81.04,81.06,60189.0,58.0782,58.0854,58.0067,58.021,60189.0
2017-08-24 13:50:00,81.06,81.1,80.3,80.45,240178.0,58.021,58.0496,57.477,57.5843,240178.0
2017-08-24 14:00:00,80.43,80.48,79.89,80.08,181270.0,57.57,57.6058,57.1835,57.3195,181270.0
2017-08-24 14:10:00,80.07,80.16,79.86,80.04,237085.0,57.3124,57.3768,57.162,57.2909,237085.0
2017-08-24 14:20:00,80.03,80.11,79.75,79.8,104351.0,57.2837,57.341,57.0833,57.1191,104351.0
2017-08-24 14:30:00,79.79,79.93,79.7,79.72,138382.0,57.1119,57.2121,57.0475,57.0618,138382.0
2017-08-24 14:40:00,79.73,79.73,79.25,79.37,229168.0,57.069,57.069,56.7254,56.8113,229168.0
2017-08-24 14:50:00,79.39,79.93,79.39,79.87,136866.0,56.8256,57.2121,56.8256,57.1692,136866.0
2017-08-24 15:00:00,79.88,80.03,79.86,80.03,150789.0,57.1764,57.2837,57.162,57.2837,150789.0
2017-08-24 15:10:00,80.03,80.25,80.01,80.17,159265.0,57.2837,57.4412,57.2694,57.3839,159265.0
2017-08-24 15:20:00,80.18,80.28,80.14,80.16,125193.0,57.3911,57.4627,57.3625,57.3768,125193.0
2017-08-24 15:30:00,80.16,80.18,80.02,80.13,133670.0,57.3768,57.3911,57.2766,57.3553,133670.0
2017-08-24 15:40:00,80.13,80.21,79.98,80.15,359651.0,57.3553,57.4126,57.2479,57.3696,359651.0
2017-08-24 15:50:00,80.14,80.59,80.11,80.5,946615.0,57.3625,57.6846,57.341,57.6201,946615.0
2017-08-25 09:30:00,80.8,81.49,80.61,81.49,145895.0,57.8349,58.3288,57.6989,58.3288,145895.0
2017-08-25 09:40:00,81.48,81.72,81.37,81.57,168906.0,58.3216,58.4934,58.2429,58.386,168906.0
2017-08-25 09:50:00,81.58,81.81,81.54,81.66,120761.0,58.3932,58.5578,58.3645,58.4504,120761.0
2017-08-25 10:00:00,81.64,81.75,81.61,81.68,98161.0,58.4361,58.5149,58.4146,58.4648,98161.0
2017-08-25 10:10:00,81.67,81.79,81.63,81.75,113082.0,58.4576,58.5435,58.429,58.5149,113082.0
2017-08-25 10:20:00,81.74,81.75,81.62,81.67,87341.0,58.5077,58.5149,58.4218,58.4576,87341.0
2017-08-25 10:30:00,81.68,81.74,81.57,81.74,121575.0,58.4648,58.5077,58.386,58.5077,121575.0
2017-08-25 10:40:00,81.74,81.75,81.32,81.35,133863.0,58.5077,58.5149,58.2071,58.2285,133863.0
2017-08-25 10:50:00,81.34,81.37,81.19,81.19,88303.0,58.2214,58.2429,58.114,58.114,88303.0
2017-08-25 11:00:00,81.18,81.18,81.03,81.17,113569.0,58.1069,58.1069,57.9995,58.0997,113569.0
2017-08-25 11:10:00,81.16,81.24,81.11,81.15,70046.0,58.0925,58.1498,58.0568,58.0854,70046.0
2017-08-25 11:20:00,81.14,81.16,81.05,81.09,45264.0,58.0782,58.0925,58.0138,58.0424,45264.0
2017-08-25 11:30:00,81.07,81.1,80.94,81.01,100767.0,58.0281,58.0496,57.9351,57.9852,100767.0
2017-08-25 11:40:00,81.03,81.15,81.03,81.09,40096.0,57.9995,58.0854,57.9995,58.0424,40096.0
2017-08-25 11:50:00,81.11,81.11,81.04,81.07,42312.0,58.0568,58.0568,58.0067,58.0281,42312.0
2017-08-25 12:00:00,81.08,81.35,81.07,81.31,50477.0,58.0353,58.2285,58.0281,58.1999,50477.0
2017-08-25 12:10:00,81.32,81.4,81.28,81.36,45103.0,58.2071,58.2643,58.1784,58.2357,45103.0
2017-08-25 12:20:00,81.37,81.49,81.37,81.44,36816.0,58.2429,58.3288,58.2429,58.293,36816.0
2017-08-25 12:30:00,81.44,81.5,81.3,81.34,77581.0,58.293,58.3359,58.1928,58.2214,77581.0
2017-08-25 12:40:00,81.34,81.4,81.23,81.3,66097.0,58.2214,58.2643,58.1427,58.1928,66097.0
2017-08-25 12:50:00,81.3,81.39,81.25,81.27,78364.0,58.1928,58.2572,58.157,58.1713,78364.0
2017-08-25 13:00:00,81.28,81.4,81.26,81.27,79236.0,58.1784,58.2643,58.1641,58.1713,79236.0
2017-08-25 13:10:00,81.26,81.35,81.2,81.27,64675.0,58.1641,58.2285,58.1212,58.1713,64675.0
2017-08-25 13:20:00,81.28,81.36,81.23,81.28,72385.0,58.1784,58.2357,58.1427,58.1784,72385.0
2017-08-25 13:30:00,81.3,81.46,81.29,81.4,70889.0,58.1928,58.3073,58.1856,58.2643,70889.0
2017-08-25 13:40:00,81.38,81.38,81.23,81.28,88892.0,58.25,58.25,58.1427,58.1784,88892.0
2017-08-25 13:50:00,81.28,81.32,81.14,81.22,57843.0,58.1784,58.2071,58.0782,58.1355,57843.0
2017-08-25 14:00:00,81.23,81.25,81.15,81.17,47122.0,58.1427,58.157,58.0854,58.0997,47122.0
2017-08-25 14:10:00,81.18,81.2,81.15,81.2,52124.0,58.1069,58.1212,58.0854,58.1212,52124.0
2017-08-25 14:20:00,81.2,81.24,81.13,81.14,101259.0,58.1212,58.1498,58.0711,58.0782,101259.0
2017-08-25 14:30:00,81.14,81.16,81.07,81.11,94771.0,58.0782,58.0925,58.0281,58.0568,94771.0
2017-08-25 14:40:00,81.1,81.27,81.06,81.26,58340.0,58.0496,58.1713,58.021,58.1641,58340.0
2017-08-25 14:50:00,81.26,81.4,81.26,81.31,85797.0,58.1641,58.2643,58.1641,58.1999,85797.0
2017-08-25 15:00:00,81.31,81.34,81.24,81.26,78727.0,58.1999,58.2214,58.1498,58.1641,78727.0
2017-08-25 15:10:00,81.26,81.42,81.25,81.36,89668.0,58.1641,58.2787,58.157,58.2357,89668.0
2017-08-25 15:20:00,81.36,81.42,81.31,81.4,115249.0,58.2357,58.2787,58.1999,58.2643,115249.0
2017-08-25 15:30:00,81.4,81.42,81.3,81.31,150681.0,58.2643,58.2787,58.1928,58.1999,150681.0
2017-08-25 15:40:00,81.3,81.44,81.3,81.31,157747.0,58.1928,58.293,58.1928,58.1999,157747.0
2017-08-25 15:50:00,81.31,81.32,81.12,81.14,300723.0,58.1999,58.2071,58.0639,58.0782,300723.0
2017-08-28 09:30:00,81.32,81.68,81.24,81.5,93843.0,58.2071,58.4648,58.1498,58.3359,93843.0
2017-08-28 09:40:00,81.52,81.54,81.41,81.44,82879.0,58.3502,58.3645,58.2715,58.293,82879.0
2017-08-28 09:50:00,81.44,81.53,81.25,81.26,41328.0,58.293,58.3574,58.157,58.1641,41328.0
2017-08-28 10:00:00,81.29,81.31,81.08,81.28,75045.0,58.1856,58.1999,58.0353,58.1784,75045.0
2017-08-28 10:10:00,81.28,81.32,81.01,81.14,47369.0,58.1784,58.2071,57.9852,58.0782,47369.0
2017-08-28 10:20:00,81.12,81.21,81.01,81.11,40742.0,58.0639,58.1283,57.9852,58.0568,40742.0
2017-08-28 10:30:00,81.11,81.13,81.01,81.04,43568.0,58.0568,58.0711,57.9852,58.0067,43568.0
2017-08-28 10:40:00,81.05,81.25,81.05,81.19,49530.0,58.0138,58.157,58.0138,58.114,49530.0
2017-08-28 10:50:00,81.2,81.49,81.2,81.47,78135.0,58.1212,58.3288,58.1212,58.3144,78135.0
2017-08-28 11:00:00,81.45,81.48,81.36,81.39,37112.0,58.3001,58.3216,58.2357,58.2572,37112.0
2017-08-28 11:10:00,81.41,81.45,81.31,81.34,39281.0,58.2715,58.3001,58.1999,58.2214,39281.0
2017-08-28 11:20:00,81.35,81.45,81.33,81.34,62150.0,58.2285,58.3001,58.2142,58.2214,62150.0
2017-08-28 11:30:00,81.33,81.33,81.23,81.31,45735.0,58.2142,58.2142,58.1427,58.1999,45735.0
2017-08-28 11:40:00,81.29,81.34,81.26,81.32,47658.0,58.1856,58.2214,58.1641,58.2071,47658.0
2017-08-28 11:50:00,81.33,81.45,81.33,81.37,45562.0,58.2142,58.3001,58.2142,58.2429,45562.0
2017-08-28 12:00:00,81.37,81.45,81.34,81.38,40819.0,58.2429,58.3001,58.2214,58.25,40819.0
2017-08-28 12:10:00,81.38,81.4,81.35,81.36,40260.0,58.25,58.2643,58.2285,58.2357,40260.0
2017-08-28 12:20:00,81.36,81.39,81.27,81.3,40062.0,58.2357,58.2572,58.1713,58.1928,40062.0
2017-08-28 12:30:00,81.3,81.34,81.26,81.28,30267.0,58.1928,58.2214,58.1641,58.1784,30267.0
2017-08-28 12:40:00,81.28,81.32,81.22,81.3,57794.0,58.1784,58.2071,58.1355,58.1928,57794.0
2017-08-28 12:50:00,81.3,81.33,81.25,81.27,29329.0,58.1928,58.2142,58.157,58.1713,29329.0
2017-08-28 13:00:00,81.28,81.35,81.25,81.33,31759.0,58.1784,58.2285,58.157,58.2142,31759.0
2017-08-28 13:10:00,81.33,81.38,81.31,81.36,25836.0,58.2142,58.25,58.1999,58.2357,25836.0
2017-08-28 13:20:00,81.35,81.37,81.31,81.31,39547.0,58.2285,58.2429,58.1999,58.1999,39547.0
2017-08-28 13:30:00,81.31,81.4,81.26,81.39,74108.0,58.1999,58.2643,58.1641,58.2572,74108.0
2017-08-28 13:40:00,81.4,81.4,81.33,81.37,53849.0,58.2643,58.2643,58.2142,58.2429,53849.0
2017-08-28 13:50:00,81.37,81.38,81.27,81.35,54878.0,58.2429,58.25,58.1713,58.2285,54878.0
2017-08-28 14:00:00,81.35,81.36,81.29,81.33,51097.0,58.2285,58.2357,58.1856,58.2142,51097.0
2017-08-28 14:10:00,81.34,81.35,81.31,81.31,37343.0,58.2214,58.2285,58.1999,58.1999,37343.0
2017-08-28 14:20:00,81.31,81.4,81.29,81.39,42234.0,58.1999,58.2643,58.1856,58.2572,42234.0
2017-08-28 14:30:00,81.39,81.4,81.33,81.39,35490.0,58.2572,58.2643,58.2142,58.2572,35490.0
2017-08-28 14:40:00,81.38,81.4,81.36,81.39,37933.0,58.25,58.2643,58.2357,58.2572,37933.0
2017-08-28 14:50:00,81.4,81.4,81.15,81.18,75377.0,58.2643,58.2643,58.0854,58.1069,75377.0
2017-08-28 15:00:00,81.18,81.25,81.17,81.25,57687.0,58.1069,58.157,58.0997,58.157,57687.0
2017-08-28 15:10:00,81.25,81.27,81.2,81.26,54693.0,58.157,58.1713,58.1212,58.1641,54693.0
2017-08-28 15:20:00,81.26,81.32,81.23,81.31,54198.0,58.1641,58.2071,58.1427,58.1999,54198.0
2017-08-28 15:30:00,81.31,81.32,81.28,81.29,76730.0,58.1999,58.2071,58.1784,58.1856,76730.0
2017-08-28 15:40:00,81.29,81.34,81.27,81.3,148629.0,58.1856,58.2214,58.1713,58.1928,148629.0
2017-08-28 15:50:00,81.31,81.32,81.08,81.16,352430.0,58.1999,58.2071,58.0353,58.0925,352430.0
2017-08-29 09:30:00,80.9,81.28,80.81,81.01,128799.0,57.9064,58.1784,57.842,57.9852,128799.0
2017-08-29 09:40:00,81.0,81.29,80.96,81.24,58878.0,57.978,58.1856,57.9494,58.1498,58878.0
2017-08-29 09:50:00,81.25,81.32,81.11,81.12,60150.0,58.157,58.2071,58.0568,58.0639,60150.0
2017-08-29 10:00:00,81.12,81.27,81.12,81.16,39416.0,58.0639,58.1713,58.0639,58.0925,39416.0
2017-08-29 10:10:00,81.18,81.29,81.13,81.24,42980.0,58.1069,58.1856,58.0711,58.1498,42980.0
2017-08-29 10:20:00,81.26,81.3,81.14,81.3,69205.0,58.1641,58.1928,58.0782,58.1928,69205.0
2017-08-29 10:30:00,81.29,81.45,81.27,81.39,95085.0,58.1856,58.3001,58.1713,58.2572,95085.0
2017-08-29 10:40:00,81.39,81.64,81.32,81.32,158936.0,58.2572,58.4361,58.2071,58.2071,158936.0
2017-08-29 10:50:00,81.32,81.36,81.24,81.34,27246.0,58.2071,58.2357,58.1498,58.2214,27246.0
2017-08-29 11:00:00,81.34,81.43,81.25,81.39,29387.0,58.2214,58.2858,58.157,58.2572,29387.0
2017-08-29 11:10:00,81.4,81.4,81.3,81.34,24720.0,58.2643,58.2643,58.1928,58.2214,24720.0
2017-08-29 11:20:00,81.34,81.43,81.32,81.35,67373.0,58.2214,58.2858,58.2071,58.2285,67373.0
2017-08-29 11:30:00,81.35,81.5,81.34,81.45,45927.0,58.2285,58.3359,58.2214,58.3001,45927.0
2017-08-29 11:40:00,81.46,81.59,81.45,81.55,82230.0,58.3073,58.4003,58.3001,58.3717,82230.0
2017-08-29 11:50:00,81.55,81.56,81.49,81.5,57342.0,58.3717,58.3789,58.3288,58.3359,57342.0
2017-08-29 12:00:00,81.49,81.62,81.49,81.61,43376.0,58.3288,58.4218,58.3288,58.4146,43376.0
2017-08-29 12:10:00,81.61,81.64,81.55,81.61,37111.0,58.4146,58.4361,58.3717,58.4146,37111.0
2017-08-29 12:20:00,81.62,81.68,81.52,81.59,43567.0,58.4218,58.4648,58.3502,58.4003,43567.0
2017-08-29 12:30:00,81.59,81.61,81.56,81.59,29368.0,58.4003,58.4146,58.3789,58.4003,29368.0
2017-08-29 12:40:00,81.58,81.58,81.48,81.56,36930.0,58.3932,58.3932,58.3216,58.3789,36930.0
2017-08-29 12:50:00,81.57,81.6,81.5,81.51,30764.0,58.386,58.4075,58.3359,58.3431,30764.0
2017-08-29 13:00:00,81.51,81.55,81.5,81.54,20937.0,58.3431,58.3717,58.3359,58.3645,20937.0
2017-08-29 13:10:00,81.55,81.55,81.42,81.52,56081.0,58.3717,58.3717,58.2787,58.3502,56081.0
2017-08-29 13:20:00,81.52,81.63,81.5,81.58,53471.0,58.3502,58.429,58.3359,58.3932,53471.0
2017-08-29 13:30:00,81.57,81.6,81.56,81.58,33179.0,58.386,58.4075,58.3789,58.3932,33179.0
2017-08-29 13:40:00,81.58,81.61,81.55,81.6,53269.0,58.3932,58.4146,58.3717,58.4075,53269.0
2017-08-29 13:50:00,81.59,81.6,81.48,81.55,50124.0,58.4003,58.4075,58.3216,58.3717,50124.0
2017-08-29 14:00:00,81.56,81.57,81.49,81.53,27813.0,58.3789,58.386,58.3288,58.3574,27813.0
2017-08-29 14:10:00,81.51,81.53,81.46,81.52,32687.0,58.3431,58.3574,58.3073,58.3502,32687.0
2017-08-29 14:20:00,81.53,81.54,81.49,81.5,35350.0,58.3574,58.3645,58.3288,58.3359,35350.0
2017-08-29 14:30:00,81.5,81.56,81.5,81.51,37881.0,58.3359,58.3789,58.3359,58.3431,37881.0
2017-08-29 14:40:00,81.52,81.63,81.51,81.62,63922.0,58.3502,58.429,58.3431,58.4218,63922.0
2017-08-29 14:50:00,81.62,81.66,81.57,81.63,59106.0,58.4218,58.4504,58.386,58.429,59106.0
2017-08-29 15:00:00,81.63,81.68,81.6,81.66,98766.0,58.429,58.4648,58.4075,58.4504,98766.0
2017-08-29 15:10:00,81.65,81.73,81.64,81.7,74037.0,58.4433,58.5005,58.4361,58.4791,74037.0
2017-08-29 15:20:00,81.7,81.76,81.68,81.68,91657.0,58.4791,58.522,58.4648,58.4648,91657.0
2017-08-29 15:30:00,81.68,81.71,81.61,81.64,94693.0,58.4648,58.4862,58.4146,58.4361,94693.0
2017-08-29 15:40:00,81.64,81.65,81.59,81.59,115826.0,58.4361,58.4433,58.4003,58.4003,115826.0
2017-08-29 15:50:00,81.58,81.58,81.34,81.42,276417.0,58.3932,58.3932,58.2214,58.2787,276417.0
2017-08-30 09:30:00,81.56,81.67,81.27,81.67,92913.0,58.3789,58.4576,58.1713,58.4576,92913.0
2017-08-30 09:40:00,81.66,81.78,81.58,81.74,59896.0,58.4504,58.5363,58.3932,58.5077,59896.0
2017-08-30 09:50:00,81.74,81.81,81.69,81.74,77565.0,58.5077,58.5578,58.4719,58.5077,77565.0
2017-08-30 10:00:00,81.73,81.76,81.65,81.7,32914.0,58.5005,58.522,58.4433,58.4791,32914.0
2017-08-30 10:10:00,81.7,81.75,81.59,81.64,67579.0,58.4791,58.5149,58.4003,58.4361,67579.0
2017-08-30 10:20:00,81.64,81.72,81.6,81.61,44247.0,58.4361,58.4934,58.4075,58.4146,44247.0
2017-08-30 10:30:00,81.61,81.8,81.58,81.73,59719.0,58.4146,58.5506,58.3932,58.5005,59719.0
2017-08-30 10:40:00,81.74,81.82,81.7,81.77,69219.0,58.5077,58.565,58.4791,58.5292,69219.0
2017-08-30 10:50:00,81.77,81.81,81.7,81.8,52270.0,58.5292,58.5578,58.4791,58.5506,52270.0
2017-08-30 11:00:00,81.8,81.87,81.74,81.87,55262.0,58.5506,58.6008,58.5077,58.6008,55262.0
2017-08-30 11:10:00,81.86,81.91,81.69,81.7,69747.0,58.5936,58.6294,58.4719,58.4791,69747.0
2017-08-30 11:20:00,81.7,81.7,81.63,81.66,37686.0,58.4791,58.4791,58.429,58.4504,37686.0
2017-08-30 11:30:00,81.64,81.8,81.63,81.77,49816.0,58.4361,58.5506,58.429,58.5292,49816.0
2017-08-30 11:40:00,81.78,81.86,81.67,81.71,47854.0,58.5363,58.5936,58.4576,58.4862,47854.0
2017-08-30 11:50:00,81.73,81.79,81.65,81.76,55426.0,58.5005,58.5435,58.4433,58.522,55426.0
2017-08-30 12:00:00,81.77,81.91,81.73,81.88,36283.0,58.5292,58.6294,58.5005,58.6079,36283.0
2017-08-30 12:10:00,81.88,81.91,81.86,81.88,30264.0,58.6079,58.6294,58.5936,58.6079,30264.0
2017-08-30 12:20:00,81.89,81.9,81.77,81.82,31979.0,58.6151,58.6222,58.5292,58.565,31979.0
2017-08-30 12:30:00,81.83,81.89,81.82,81.87,24261.0,58.5721,58.6151,58.565,58.6008,24261.0
2017-08-30 12:40:00,81.87,81.96,81.85,81.93,52329.0,58.6008,58.6652,58.5864,58.6437,52329.0
2017-08-30 12:50:00,81.94,81.99,81.87,81.98,36435.0,58.6509,58.6866,58.6008,58.6795,36435.0
2017-08-30 13:00:00,81.98,82.0,81.94,81.95,45671.0,58.6795,58.6938,58.6509,58.658,45671.0
2017-08-30 13:10:00,81.95,82.0,81.92,81.99,52002.0,58.658,58.6938,58.6365,58.6866,52002.0
2017-08-30 13:20:00,81.99,82.09,81.93,82.0,124931.0,58.6866,58.7582,58.6437,58.6938,124931.0
2017-08-30 13:30:00,82.0,82.04,81.98,82.02,44406.0,58.6938,58.7224,58.6795,58.7081,44406.0
2017-08-30 13:40:00,82.02,82.23,82.0,82.23,56096.0,58.7081,58.8584,58.6938,58.8584,56096.0
2017-08-30 13:50:00,82.23,82.24,82.16,82.17,61749.0,58.8584,58.8656,58.8083,58.8155,61749.0
2017-08-30 14:00:00,82.15,82.15,82.04,82.1,28327.0,58.8012,58.8012,58.7224,58.7654,28327.0
2017-08-30 14:10:00,82.1,82.13,82.06,82.13,30113.0,58.7654,58.7869,58.7367,58.7869,30113.0
2017-08-30 14:20:00,82.13,82.18,82.1,82.15,35503.0,58.7869,58.8226,58.7654,58.8012,35503.0
2017-08-30 14:30:00,82.14,82.2,82.11,82.18,69134.0,58.794,58.837,58.7725,58.8226,69134.0
2017-08-30 14:40:00,82.19,82.21,82.04,82.06,54438.0,58.8298,58.8441,58.7224,58.7367,54438.0
2017-08-30 14:50:00,82.05,82.1,82.0,82.0,61614.0,58.7296,58.7654,58.6938,58.6938,61614.0
2017-08-30 15:00:00,82.01,82.11,82.01,82.04,69465.0,58.701,58.7725,58.701,58.7224,69465.0
2017-08-30 15:10:00,82.06,82.07,81.87,81.88,71531.0,58.7367,58.7439,58.6008,58.6079,71531.0
2017-08-30 15:20:00,81.88,81.97,81.85,81.95,105522.0,58.6079,58.6723,58.5864,58.658,105522.0
2017-08-30 15:30:00,81.93,81.93,81.79,81.82,109117.0,58.6437,58.6437,58.5435,58.565,109117.0
2017-08-30 15:40:00,81.81,81.85,81.7,81.75,189769.0,58.5578,58.5864,58.4791,58.5149,189769.0
2017-08-30 15:50:00,81.75,81.8,81.69,81.78,276989.0,58.5149,58.5506,58.4719,58.5363,276989.0
2017-08-31 09:30:00,81.94,82.06,81.62,82.04,97846.0,58.6509,58.7367,58.4218,58.7224,97846.0
2017-08-31 09:40:00,82.04,82.22,82.03,82.16,50168.0,58.7224,58.8513,58.7153,58.8083,50168.0
2017-08-31 09:50:00,82.14,82.16,81.86,81.9,130416.0,58.794,58.8083,58.5936,58.6222,130416.0
2017-08-31 10:00:00,81.91,81.94,81.76,81.82,89578.0,58.6294,58.6509,58.522,58.565,89578.0
2017-08-31 10:10:00,81.83,82.0,81.83,81.9,66575.0,58.5721,58.6938,58.5721,58.6222,66575.0
2017-08-31 10:20:00,81.91,82.09,81.9,82.0,63823.0,58.6294,58.7582,58.6222,58.6938,63823.0
2017-08-31 10:30:00,82.0,82.03,81.9,81.92,68765.0,58.6938,58.7153,58.6222,58.6365,68765.0
2017-08-31 10:40:00,81.93,81.96,81.79,81.83,109800.0,58.6437,58.6652,58.5435,58.5721,109800.0
2017-08-31 10:50:00,81.85,81.87,81.76,81.83,118906.0,58.5864,58.6008,58.522,58.5721,118906.0
2017-08-31 11:00:00,81.83,81.96,81.77,81.94,76343.0,58.5721,58.6652,58.5292,58.6509,76343.0
2017-08-31 11:10:00,81.96,82.0,81.94,82.0,61209.0,58.6652,58.6938,58.6509,58.6938,61209.0
2017-08-31 11:20:00,82.0,82.08,81.91,81.95,100033.0,58.6938,58.7511,58.6294,58.658,100033.0
2017-08-31 11:30:00,81.94,81.95,81.89,81.95,41638.0,58.6509,58.658,58.6151,58.658,41638.0
2017-08-31 11:40:00,81.95,82.13,81.94,82.1,89730.0,58.658,58.7869,58.6509,58.7654,89730.0
2017-08-31 11:50:00,82.1,82.2,82.09,82.11,43811.0,58.7654,58.837,58.7582,58.7725,43811.0
2017-08-31 12:00:00,82.11,82.2,82.08,82.11,64057.0,58.7725,58.837,58.7511,58.7725,64057.0
2017-08-31 12:10:00,82.1,82.17,82.07,82.14,32602.0,58.7654,58.8155,58.7439,58.794,32602.0
2017-08-31 12:20:00,82.13,82.16,82.07,82.11,43991.0,58.7869,58.8083,58.7439,58.7725,43991.0
2017-08-31 12:30:00,82.11,82.19,82.09,82.13,45141.0,58.7725,58.8298,58.7582,58.7869,45141.0
2017-08-31 12:40:00,82.13,82.2,82.12,82.16,47144.0,58.7869,58.837,58.7797,58.8083,47144.0
2017-08-31 12:50:00,82.17,82.2,82.15,82.17,27819.0,58.8155,58.837,58.8012,58.8155,27819.0
2017-08-31 13:00:00,82.17,82.19,82.15,82.17,32669.0,58.8155,58.8298,58.8012,58.8155,32669.0
2017-08-31 13:10:00,82.17,82.18,82.09,82.15,60611.0,58.8155,58.8226,58.7582,58.8012,60611.0
2017-08-31 13:20:00,82.15,82.17,82.09,82.11,54419.0,58.8012,58.8155,58.7582,58.7725,54419.0
2017-08-31 13:30:00,82.12,82.12,81.94,81.94,58643.0,58.7797,58.7797,58.6509,58.6509,58643.0
2017-08-31 13:40:00,81.94,81.95,81.88,81.9,75248.0,58.6509,58.658,58.6079,58.6222,75248.0
2017-08-31 13:50:00,81.89,81.96,81.89,81.93,40301.0,58.6151,58.6652,58.6151,58.6437,40301.0
2017-08-31 14:00:00,81.94,81.95,81.85,81.87,79900.0,58.6509,58.658,58.5864,58.6008,79900.0
2017-08-31 14:10:00,81.88,81.91,81.82,81.88,59725.0,58.6079,58.6294,58.565,58.6079,59725.0
2017-08-31 14:20:00,81.88,81.95,81.83,81.9,103540.0,58.6079,58.658,58.5721,58.6222,103540.0
2017-08-31 14:30:00,81.89,81.93,81.84,81.88,72631.0,58.6151,58.6437,58.5793,58.6079,72631.0
2017-08-31 14:40:00,81.86,81.88,81.81,81.83,84318.0,58.5936,58.6079,58.5578,58.5721,84318.0
2017-08-31 14:50:00,81.83,81.91,81.82,81.88,101696.0,58.5721,58.6294,58.565,58.6079,101696.0
2017-08-31 15:00:00,81.89,81.89,81.63,81.66,119106.0,58.6151,58.6151,58.429,58.4504,119106.0
2017-08-31 15:10:00,81.65,81.71,81.62,81.69,114765.0,58.4433,58.4862,58.4218,58.4719,114765.0
2017-08-31 15:20:00,81.69,81.73,81.64,81.71,126858.0,58.4719,58.5005,58.4361,58.4862,126858.0
2017-08-31 15:30:00,81.7,81.75,81.63,81.63,211950.0,58.4791,58.5149,58.429,58.429,211950.0
2017-08-31 15:40:00,81.64,81.69,81.62,81.67,195367.0,58.4361,58.4719,58.4218,58.4576,195367.0
2017-08-31 15:50:00,81.67,81.67,81.39,81.51,568888.0,58.4576,58.4576,58.2572,58.3431,568888.0
2017-09-01 09:30:00,81.63,81.7,80.57,80.87,381103.0,58.429,58.4791,57.6702,57.885,381103.0
2017-09-01 09:40:00,80.9,81.19,80.88,81.02,125496.0,57.9064,58.114,57.8921,57.9923,125496.0
2017-09-01 09:50:00,81.02,81.11,80.85,81.07,114189.0,57.9923,58.0568,57.8707,58.0281,114189.0
2017-09-01 10:00:00,81.07,81.12,80.84,80.88,162027.0,58.0281,58.0639,57.8635,57.8921,162027.0
2017-09-01 10:10:00,80.89,81.31,80.89,81.09,115686.0,57.8993,58.1999,57.8993,58.0424,115686.0
2017-09-01 10:20:00,81.09,81.27,81.01,81.27,101917.0,58.0424,58.1713,57.9852,58.1713,101917.0
2017-09-01 10:30:00,81.27,81.3,81.01,81.12,97608.0,58.1713,58.1928,57.9852,58.0639,97608.0
2017-09-01 10:40:00,81.12,81.23,81.08,81.23,114264.0,58.0639,58.1427,58.0353,58.1427,114264.0
2017-09-01 10:50:00,81.24,81.28,81.0,81.0,104392.0,58.1498,58.1784,57.978,57.978,104392.0
2017-09-01 11:00:00,81.0,81.09,80.85,80.94,144490.0,57.978,58.0424,57.8707,57.9351,144490.0
2017-09-01 11:10:00,80.94,80.97,80.79,80.94,88211.0,57.9351,57.9566,57.8277,57.9351,88211.0
2017-09-01 11:20:00,80.94,81.02,80.78,80.87,85946.0,57.9351,57.9923,57.8206,57.885,85946.0
2017-09-01 11:30:00,80.88,80.97,80.79,80.86,64379.0,57.8921,57.9566,57.8277,57.8778,64379.0
2017-09-01 11:40:00,80.85,80.93,80.8,80.89,111792.0,57.8707,57.9279,57.8349,57.8993,111792.0
2017-09-01 11:50:00,80.91,81.0,80.82,80.95,150130.0,57.9136,57.978,57.8492,57.9422,150130.0
2017-09-01 12:00:00,80.97,81.01,80.88,80.96,79226.0,57.9566,57.9852,57.8921,57.9494,79226.0
2017-09-01 12:10:00,80.98,81.05,80.94,81.04,68702.0,57.9637,58.0138,57.9351,58.0067,68702.0
2017-09-01 12:20:00,81.04,81.09,81.01,81.06,48723.0,58.0067,58.0424,57.9852,58.021,48723.0
2017-09-01 12:30:00,81.06,81.08,80.95,81.01,81021.0,58.021,58.0353,57.9422,57.9852,81021.0
2017-09-01 12:40:00,81.01,81.09,80.99,81.06,44672.0,57.9852,58.0424,57.9709,58.021,44672.0
2017-09-01 12:50:00,81.07,81.09,81.03,81.06,55683.0,58.0281,58.0424,57.9995,58.021,55683.0
2017-09-01 13:00:00,81.06,81.24,81.05,81.17,79338.0,58.021,58.1498,58.0138,58.0997,79338.0
2017-09-01 13:10:00,81.19,81.27,81.18,81.25,33787.0,58.114,58.1713,58.1069,58.157,33787.0
2017-09-01 13:20:00,81.26,81.31,81.22,81.28,40426.0,58.1641,58.1999,58.1355,58.1784,40426.0
2017-09-01 13:30:00,81.28,81.29,81.12,81.16,67039.0,58.1784,58.1856,58.0639,58.0925,67039.0
2017-09-01 13:40:00,81.16,81.16,81.09,81.13,45638.0,58.0925,58.0925,58.0424,58.0711,45638.0
2017-09-01 13:50:00,81.13,81.25,81.07,81.07,83478.0,58.0711,58.157,58.0281,58.0281,83478.0
2017-09-01 14:00:00,81.08,81.23,81.08,81.15,51160.0,58.0353,58.1427,58.0353,58.0854,51160.0
2017-09-01 14:10:00,81.16,81.2,81.15,81.17,56623.0,58.0925,58.1212,58.0854,58.0997,56623.0
2017-09-01 14:20:00,81.17,81.27,81.15,81.24,90657.0,58.0997,58.1713,58.0854,58.1498,90657.0
2017-09-01 14:30:00,81.25,81.31,81.16,81.31,74781.0,58.157,58.1999,58.0925,58.1999,74781.0
2017-09-01 14:40:00,81.32,81.38,81.19,81.31,96911.0,58.2071,58.25,58.114,58.1999,96911.0
2017-09-01 14:50:00,81.31,81.4,81.24,81.33,78833.0,58.1999,58.2643,58.1498,58.2142,78833.0
2017-09-01 15:00:00,81.33,81.35,81.24,81.34,73445.0,58.2142,58.2285,58.1498,58.2214,73445.0
2017-09-01 15:10:00,81.34,81.4,81.29,81.34,170668.0,58.2214,58.2643,58.1856,58.2214,170668.0
2017-09-01 15:20:00,81.33,81.36,81.28,81.3,108712.0,58.2142,58.2357,58.1784,58.1928,108712.0
2017-09-01 15:30:00,81.3,81.32,81.17,81.22,172777.0,58.1928,58.2071,58.0997,58.1355,172777.0
2017-09-01 15:40:00,81.21,81.22,81.09,81.11,226912.0,58.1283,58.1355,58.0424,58.0568,226912.0
2017-09-01 15:50:00,81.11,81.34,81.11,81.21,448816.0,58.0568,58.2214,58.0568,58.1283,448816.0
2017-09-05 09:30:00,81.09,81.91,81.09,81.88,138816.0,58.0424,58.6294,58.0424,58.6079,138816.0
2017-09-05 09:40:00,81.87,82.26,81.78,82.15,199270.0,58.6008,58.8799,58.5363,58.8012,199270.0
2017-09-05 09:50:00,82.14,82.18,81.93,81.98,225007.0,58.794,58.8226,58.6437,58.6795,225007.0
2017-09-05 10:00:00,81.98,82.01,81.76,81.79,158045.0,58.6795,58.701,58.522,58.5435,158045.0
2017-09-05 10:10:00,81.8,82.16,81.79,82.15,112429.0,58.5506,58.8083,58.5435,58.8012,112429.0
2017-09-05 10:20:00,82.17,82.17,81.89,81.91,127913.0,58.8155,58.8155,58.6151,58.6294,127913.0
2017-09-05 10:30:00,81.93,82.04,81.92,81.98,93059.0,58.6437,58.7224,58.6365,58.6795,93059.0
2017-09-05 10:40:00,81.98,81.99,81.85,81.85,131048.0,58.6795,58.6866,58.5864,58.5864,131048.0
2017-09-05 10:50:00,81.85,81.95,81.69,81.95,144290.0,58.5864,58.658,58.4719,58.658,144290.0
2017-09-05 11:00:00,81.95,81.95,81.81,81.86,87005.0,58.658,58.658,58.5578,58.5936,87005.0
2017-09-05 11:10:00,81.87,81.91,81.71,81.74,123576.0,58.6008,58.6294,58.4862,58.5077,123576.0
2017-09-05 11:20:00,81.74,81.8,81.62,81.66,95490.0,58.5077,58.5506,58.4218,58.4504,95490.0
2017-09-05 11:30:00,81.66,81.98,81.64,81.91,79613.0,58.4504,58.6795,58.4361,58.6294,79613.0
2017-09-05 11:40:00,81.91,81.96,81.86,81.88,65683.0,58.6294,58.6652,58.5936,58.6079,65683.0
2017-09-05 11:50:00,81.87,81.94,81.86,81.89,68752.0,58.6008,58.6509,58.5936,58.6151,68752.0
2017-09-05 12:00:00,81.89,81.89,81.46,81.6,80227.0,58.6151,58.6151,58.3073,58.4075,80227.0
2017-09-05 12:10:00,81.59,81.67,81.48,81.59,85231.0,58.4003,58.4576,58.3216,58.4003,85231.0
2017-09-05 12:20:00,81.59,81.7,81.49,81.5,64831.0,58.4003,58.4791,58.3288,58.3359,64831.0
2017-09-05 12:30:00,81.49,81.49,81.33,81.41,90483.0,58.3288,58.3288,58.2142,58.2715,90483.0
2017-09-05 12:40:00,81.41,81.52,81.33,81.37,63757.0,58.2715,58.3502,58.2142,58.2429,63757.0
2017-09-05 12:50:00,81.37,81.39,81.25,81.3,87045.0,58.2429,58.2572,58.157,58.1928,87045.0
2017-09-05 13:00:00,81.32,81.32,81.16,81.19,94879.0,58.2071,58.2071,58.0925,58.114,94879.0
2017-09-05 13:10:00,81.2,81.27,81.14,81.27,63542.0,58.1212,58.1713,58.0782,58.1713,63542.0
2017-09-05 13:20:00,81.26,81.35,81.17,81.19,62792.0,58.1641,58.2285,58.0997,58.114,62792.0
2017-09-05 13:30:00,81.18,81.23,81.01,81.17,73779.0,58.1069,58.1427,57.9852,58.0997,73779.0
2017-09-05 13:40:00,81.18,81.29,81.17,81.23,84617.0,58.1069,58.1856,58.0997,58.1427,84617.0
2017-09-05 13:50:00,81.23,81.31,81.23,81.24,91563.0,58.1427,58.1999,58.1427,58.1498,91563.0
2017-09-05 14:00:00,81.24,81.33,81.23,81.26,64274.0,58.1498,58.2142,58.1427,58.1641,64274.0
2017-09-05 14:10:00,81.27,81.28,81.22,81.24,81449.0,58.1713,58.1784,58.1355,58.1498,81449.0
2017-09-05 14:20:00,81.24,81.36,81.21,81.31,86684.0,58.1498,58.2357,58.1283,58.1999,86684.0
2017-09-05 14:30:00,81.31,81.35,81.24,81.25,86244.0,58.1999,58.2285,58.1498,58.157,86244.0
2017-09-05 14:40:00,81.26,81.34,81.23,81.25,81782.0,58.1641,58.2214,58.1427,58.157,81782.0
2017-09-05 14:50:00,81.25,81.28,81.21,81.25,82459.0,58.157,58.1784,58.1283,58.157,82459.0
2017-09-05 15:00:00,81.27,81.36,81.26,81.34,104833.0,58.1713,58.2357,58.1641,58.2214,104833.0
2017-09-05 15:10:00,81.34,81.53,81.33,81.46,128413.0,58.2214,58.3574,58.2142,58.3073,128413.0
2017-09-05 15:20:00,81.45,81.53,81.42,81.48,137969.0,58.3001,58.3574,58.2787,58.3216,137969.0
2017-09-05 15:30:00,81.48,81.52,81.32,81.32,185282.0,58.3216,58.3502,58.2071,58.2071,185282.0
2017-09-05 15:40:00,81.33,81.55,81.26,81.52,226841.0,58.2142,58.3717,58.1641,58.3502,226841.0
2017-09-05 15:50:00,81.53,81.54,81.4,81.47,433901.0,58.3574,58.3645,58.2643,58.3144,433901.0
2017-09-06 09:30:00,81.58,81.91,81.49,81.86,187535.0,58.3932,58.6294,58.3288,58.5936,187535.0
2017-09-06 09:40:00,81.88,81.98,81.77,81.85,164547.0,58.6079,58.6795,58.5292,58.5864,164547.0
2017-09-06 09:50:00,81.86,81.93,81.76,81.88,115473.0,58.5936,58.6437,58.522,58.6079,115473.0
2017-09-06 10:00:00,81.9,82.0,81.74,81.96,102826.0,58.6222,58.6938,58.5077,58.6652,102826.0
2017-09-06 10:10:00,81.95,82.0,81.9,81.9,81239.0,58.658,58.6938,58.6222,58.6222,81239.0
2017-09-06 10:20:00,81.9,82.04,81.89,81.91,106100.0,58.6222,58.7224,58.6151,58.6294,106100.0
2017-09-06 10:30:00,81.92,81.93,81.75,81.85,62165.0,58.6365,58.6437,58.5149,58.5864,62165.0
2017-09-06 10:40:00,81.86,81.9,81.74,81.83,125801.0,58.5936,58.6222,58.5077,58.5721,125801.0
2017-09-06 10:50:00,81.8,81.9,81.76,81.9,94199.0,58.5506,58.6222,58.522,58.6222,94199.0
2017-09-06 11:00:00,81.9,81.91,81.76,81.8,67469.0,58.6222,58.6294,58.522,58.5506,67469.0
2017-09-06 11:10:00,81.8,81.82,81.7,81.8,47061.0,58.5506,58.565,58.4791,58.5506,47061.0
2017-09-06 11:20:00,81.81,81.81,81.64,81.7,67966.0,58.5578,58.5578,58.4361,58.4791,67966.0
2017-09-06 11:30:00,81.69,81.71,81.6,81.63,87274.0,58.4719,58.4862,58.4075,58.429,87274.0
2017-09-06 11:40:00,81.62,81.68,81.57,81.68,96338.0,58.4218,58.4648,58.386,58.4648,96338.0
2017-09-06 11:50:00,81.69,81.77,81.65,81.69,73684.0,58.4719,58.5292,58.4433,58.4719,73684.0
2017-09-06 12:00:00,81.69,81.71,81.65,81.67,51754.0,58.4719,58.4862,58.4433,58.4576,51754.0
2017-09-06 12:10:00,81.67,81.76,81.66,81.75,89640.0,58.4576,58.522,58.4504,58.5149,89640.0
2017-09-06 12:20:00,81.75,81.86,81.71,81.77,92856.0,58.5149,58.5936,58.4862,58.5292,92856.0
2017-09-06 12:30:00,81.78,81.9,81.77,81.88,43348.0,58.5363,58.6222,58.5292,58.6079,43348.0
2017-09-06 12:40:00,81.88,81.91,81.85,81.9,78589.0,58.6079,58.6294,58.5864,58.6222,78589.0
2017-09-06 12:50:00,81.9,81.96,81.87,81.87,46568.0,58.6222,58.6652,58.6008,58.6008,46568.0
2017-09-06 13:00:00,81.87,81.91,81.86,81.9,61825.0,58.6008,58.6294,58.5936,58.6222,61825.0
2017-09-06 13:10:00,81.9,81.91,81.86,81.89,76876.0,58.6222,58.6294,58.5936,58.6151,76876.0
2017-09-06 13:20:00,81.89,81.95,81.88,81.91,97019.0,58.6151,58.658,58.6079,58.6294,97019.0
2017-09-06 13:30:00,81.92,81.93,81.87,81.9,54021.0,58.6365,58.6437,58.6008,58.6222,54021.0
2017-09-06 13:40:00,81.9,81.93,81.88,81.91,52767.0,58.6222,58.6437,58.6079,58.6294,52767.0
2017-09-06 13:50:00,81.9,81.9,81.81,81.87,51716.0,58.6222,58.6222,58.5578,58.6008,51716.0
2017-09-06 14:00:00,81.87,81.9,81.84,81.88,49676.0,58.6008,58.6222,58.5793,58.6079,49676.0
2017-09-06 14:10:00,81.89,81.91,81.82,81.88,58943.0,58.6151,58.6294,58.565,58.6079,58943.0
2017-09-06 14:20:00,81.88,81.93,81.86,81.92,93297.0,58.6079,58.6437,58.5936,58.6365,93297.0
2017-09-06 14:30:00,81.92,81.96,81.91,81.95,88217.0,58.6365,58.6652,58.6294,58.658,88217.0
2017-09-06 14:40:00,81.95,82.0,81.94,81.96,82830.0,58.658,58.6938,58.6509,58.6652,82830.0
2017-09-06 14:50:00,81.97,82.02,81.96,82.0,157606.0,58.6723,58.7081,58.6652,58.6938,157606.0
2017-09-06 15:00:00,82.0,82.11,81.99,82.0,128640.0,58.6938,58.7725,58.6866,58.6938,128640.0
2017-09-06 15:10:00,82.0,82.01,81.88,82.0,137555.0,58.6938,58.701,58.6079,58.6938,137555.0
2017-09-06 15:20:00,81.99,82.02,81.93,81.98,152578.0,58.6866,58.7081,58.6437,58.6795,152578.0
2017-09-06 15:30:00,81.99,82.0,81.87,81.91,193678.0,58.6866,58.6938,58.6008,58.6294,193678.0
2017-09-06 15:40:00,81.92,81.98,81.88,81.9,232566.0,58.6365,58.6795,58.6079,58.6222,232566.0
2017-09-06 15:50:00,81.9,82.02,81.74,81.75,732706.0,58.6222,58.7081,58.5077,58.5149,732706.0
2017-09-07 09:30:00,81.9,82.14,81.81,82.05,96728.0,58.6222,58.794,58.5578,58.7296,96728.0
2017-09-07 09:40:00,82.07,82.2,81.99,82.03,125159.0,58.7439,58.837,58.6866,58.7153,125159.0
2017-09-07 09:50:00,82.02,82.08,81.96,82.0,51255.0,58.7081,58.7511,58.6652,58.6938,51255.0
2017-09-07 10:00:00,82.0,82.02,81.86,81.98,115055.0,58.6938,58.7081,58.5936,58.6795,115055.0
2017-09-07 10:10:00,82.0,82.11,81.96,82.1,185176.0,58.6938,58.7725,58.6652,58.7654,185176.0
2017-09-07 10:20:00,82.1,82.1,82.0,82.03,105920.0,58.7654,58.7654,58.6938,58.7153,105920.0
2017-09-07 10:30:00,82.02,82.11,82.0,82.09,56934.0,58.7081,58.7725,58.6938,58.7582,56934.0
2017-09-07 10:40:00,82.09,82.12,81.99,82.03,91838.0,58.7582,58.7797,58.6866,58.7153,91838.0
2017-09-07 10:50:00,82.04,82.04,81.77,81.86,119869.0,58.7224,58.7224,58.5292,58.5936,119869.0
2017-09-07 11:00:00,81.87,81.94,81.79,81.86,86464.0,58.6008,58.6509,58.5435,58.5936,86464.0
2017-09-07 11:10:00,81.88,81.95,81.85,81.88,67360.0,58.6079,58.658,58.5864,58.6079,67360.0
2017-09-07 11:20:00,81.88,81.88,81.77,81.85,75278.0,58.6079,58.6079,58.5292,58.5864,75278.0
2017-09-07 11:30:00,81.85,81.87,81.75,81.76,78366.0,58.5864,58.6008,58.5149,58.522,78366.0
2017-09-07 11:40:00,81.77,81.8,81.75,81.76,40460.0,58.5292,58.5506,58.5149,58.522,40460.0
2017-09-07 11:50:00,81.77,81.8,81.62,81.66,107590.0,58.5292,58.5506,58.4218,58.4504,107590.0
2017-09-07 12:00:00,81.67,81.71,81.57,81.6,106739.0,58.4576,58.4862,58.386,58.4075,106739.0
2017-09-07 12:10:00,81.6,81.6,81.5,81.57,74383.0,58.4075,58.4075,58.3359,58.386,74383.0
2017-09-07 12:20:00,81.56,81.74,81.52,81.74,53453.0,58.3789,58.5077,58.3502,58.5077,53453.0
2017-09-07 12:30:00,81.73,81.75,81.62,81.62,49006.0,58.5005,58.5149,58.4218,58.4218,49006.0
2017-09-07 12:40:00,81.63,81.71,81.59,81.7,105293.0,58.429,58.4862,58.4003,58.4791,105293.0
2017-09-07 12:50:00,81.7,81.77,81.63,81.71,134224.0,58.4791,58.5292,58.429,58.4862,134224.0
2017-09-07 13:00:00,81.71,81.75,81.64,81.69,103362.0,58.4862,58.5149,58.4361,58.4719,103362.0
2017-09-07 13:10:00,81.69,81.75,81.64,81.66,111008.0,58.4719,58.5149,58.4361,58.4504,111008.0
2017-09-07 13:20:00,81.65,81.68,81.59,81.62,74053.0,58.4433,58.4648,58.4003,58.4218,74053.0
2017-09-07 13:30:00,81.62,81.62,81.47,81.49,98843.0,58.4218,58.4218,58.3144,58.3288,98843.0
2017-09-07 13:40:00,81.48,81.57,81.46,81.53,102787.0,58.3216,58.386,58.3073,58.3574,102787.0
2017-09-07 13:50:00,81.52,81.53,81.45,81.48,70967.0,58.3502,58.3574,58.3001,58.3216,70967.0
2017-09-07 14:00:00,81.48,81.62,81.47,81.59,200393.0,58.3216,58.4218,58.3144,58.4003,200393.0
2017-09-07 14:10:00,81.59,81.65,81.55,81.63,110731.0,58.4003,58.4433,58.3717,58.429,110731.0
2017-09-07 14:20:00,81.63,81.64,81.47,81.52,147832.0,58.429,58.4361,58.3144,58.3502,147832.0
2017-09-07 14:30:00,81.51,81.55,81.46,81.51,144536.0,58.3431,58.3717,58.3073,58.3431,144536.0
2017-09-07 14:40:00,81.51,81.55,81.46,81.54,96635.0,58.3431,58.3717,58.3073,58.3645,96635.0
2017-09-07 14:50:00,81.54,81.62,81.5,81.62,101198.0,58.3645,58.4218,58.3359,58.4218,101198.0
2017-09-07 15:00:00,81.62,81.66,81.53,81.58,111748.0,58.4218,58.4504,58.3574,58.3932,111748.0
2017-09-07 15:10:00,81.58,81.64,81.55,81.64,114983.0,58.3932,58.4361,58.3717,58.4361,114983.0
2017-09-07 15:20:00,81.64,81.64,81.56,81.57,128152.0,58.4361,58.4361,58.3789,58.386,128152.0
2017-09-07 15:30:00,81.57,81.62,81.51,81.6,173346.0,58.386,58.4218,58.3431,58.4075,173346.0
2017-09-07 15:40:00,81.6,81.73,81.58,81.66,200375.0,58.4075,58.5005,58.3932,58.4504,200375.0
2017-09-07 15:50:00,81.66,81.73,81.51,81.56,448227.0,58.4504,58.5005,58.3431,58.3789,448227.0
2017-09-08 09:30:00,81.7,81.7,81.34,81.4,125731.0,58.4791,58.4791,58.2214,58.2643,125731.0
2017-09-08 09:40:00,81.4,81.75,81.37,81.58,62982.0,58.2643,58.5149,58.2429,58.3932,62982.0
2017-09-08 09:50:00,81.58,81.69,81.52,81.66,115240.0,58.3932,58.4719,58.3502,58.4504,115240.0
2017-09-08 10:00:00,81.67,81.88,81.65,81.88,57602.0,58.4576,58.6079,58.4433,58.6079,57602.0
2017-09-08 10:10:00,81.89,81.95,81.71,81.76,96373.0,58.6151,58.658,58.4862,58.522,96373.0
2017-09-08 10:20:00,81.76,81.8,81.62,81.74,111710.0,58.522,58.5506,58.4218,58.5077,111710.0
2017-09-08 10:30:00,81.73,81.79,81.63,81.69,70820.0,58.5005,58.5435,58.429,58.4719,70820.0
2017-09-08 10:40:00,81.7,81.77,81.68,81.71,54563.0,58.4791,58.5292,58.4648,58.4862,54563.0
2017-09-08 10:50:00,81.71,81.85,81.7,81.81,85436.0,58.4862,58.5864,58.4791,58.5578,85436.0
2017-09-08 11:00:00,81.81,81.95,81.75,81.91,82940.0,58.5578,58.658,58.5149,58.6294,82940.0
2017-09-08 11:10:00,81.91,81.94,81.79,81.9,89359.0,58.6294,58.6509,58.5435,58.6222,89359.0
2017-09-08 11:20:00,81.91,81.94,81.86,81.91,52809.0,58.6294,58.6509,58.5936,58.6294,52809.0
2017-09-08 11:30:00,81.91,81.95,81.82,81.84,62424.0,58.6294,58.658,58.565,58.5793,62424.0
2017-09-08 11:40:00,81.84,81.91,81.8,81.88,55948.0,58.5793,58.6294,58.5506,58.6079,55948.0
2017-09-08 11:50:00,81.88,81.93,81.78,81.79,95333.0,58.6079,58.6437,58.5363,58.5435,95333.0
2017-09-08 12:00:00,81.78,81.79,81.29,81.3,127061.0,58.5363,58.5435,58.1856,58.1928,127061.0
2017-09-08 12:10:00,81.28,81.28,81.12,81.2,184618.0,58.1784,58.1784,58.0639,58.1212,184618.0
2017-09-08 12:20:00,81.21,81.34,81.19,81.28,133004.0,58.1283,58.2214,58.114,58.1784,133004.0
2017-09-08 12:30:00,81.28,81.28,81.17,81.28,94604.0,58.1784,58.1784,58.0997,58.1784,94604.0
2017-09-08 12:40:00,81.28,81.29,81.1,81.15,82999.0,58.1784,58.1856,58.0496,58.0854,82999.0
2017-09-08 12:50:00,81.16,81.36,81.06,81.35,137121.0,58.0925,58.2357,58.021,58.2285,137121.0
2017-09-08 13:00:00,81.34,81.43,81.3,81.38,89990.0,58.2214,58.2858,58.1928,58.25,89990.0
2017-09-08 13:10:00,81.38,81.59,81.34,81.59,49354.0,58.25,58.4003,58.2214,58.4003,49354.0
2017-09-08 13:20:00,81.58,81.62,81.53,81.57,46250.0,58.3932,58.4218,58.3574,58.386,46250.0
2017-09-08 13:30:00,81.58,81.58,81.36,81.4,133009.0,58.3932,58.3932,58.2357,58.2643,133009.0
2017-09-08 13:40:00,81.4,81.41,81.33,81.36,45790.0,58.2643,58.2715,58.2142,58.2357,45790.0
2017-09-08 13:50:00,81.35,81.4,81.28,81.35,49897.0,58.2285,58.2643,58.1784,58.2285,49897.0
2017-09-08 14:00:00,81.36,81.38,81.19,81.23,88577.0,58.2357,58.25,58.114,58.1427,88577.0
2017-09-08 14:10:00,81.23,81.37,81.22,81.34,48115.0,58.1427,58.2429,58.1355,58.2214,48115.0
2017-09-08 14:20:00,81.34,81.4,81.32,81.36,46366.0,58.2214,58.2643,58.2071,58.2357,46366.0
2017-09-08 14:30:00,81.35,81.55,81.34,81.48,86278.0,58.2285,58.3717,58.2214,58.3216,86278.0
2017-09-08 14:40:00,81.47,81.54,81.37,81.37,107317.0,58.3144,58.3645,58.2429,58.2429,107317.0
2017-09-08 14:50:00,81.36,81.4,81.28,81.38,58850.0,58.2357,58.2643,58.1784,58.25,58850.0
2017-09-08 15:00:00,81.38,81.43,81.32,81.43,69771.0,58.25,58.2858,58.2071,58.2858,69771.0
2017-09-08 15:10:00,81.43,81.49,81.41,81.41,57542.0,58.2858,58.3288,58.2715,58.2715,57542.0
2017-09-08 15:20:00,81.42,81.47,81.39,81.4,142124.0,58.2787,58.3144,58.2572,58.2643,142124.0
2017-09-08 15:30:00,81.4,81.4,81.3,81.38,178821.0,58.2643,58.2643,58.1928,58.25,178821.0
2017-09-08 15:40:00,81.37,81.49,81.36,81.47,172177.0,58.2429,58.3288,58.2357,58.3144,172177.0
2017-09-08 15:50:00,81.46,81.47,81.37,81.39,310832.0,58.3073,58.3144,58.2429,58.2572,310832.0
2017-09-11 09:30:00,81.65,81.98,81.52,81.83,87063.0,58.4433,58.6795,58.3502,58.5721,87063.0
2017-09-11 09:40:00,81.85,82.34,81.79,82.3,124461.0,58.5864,58.9372,58.5435,58.9085,124461.0
2017-09-11 09:50:00,82.31,82.31,82.19,82.2,80430.0,58.9157,58.9157,58.8298,58.837,80430.0
2017-09-11 10:00:00,82.21,82.29,82.05,82.07,88063.0,58.8441,58.9014,58.7296,58.7439,88063.0
2017-09-11 10:10:00,82.07,82.15,82.01,82.04,75501.0,58.7439,58.8012,58.701,58.7224,75501.0
2017-09-11 10:20:00,82.04,82.18,82.04,82.08,114712.0,58.7224,58.8226,58.7224,58.7511,114712.0
2017-09-11 10:30:00,82.11,82.2,82.04,82.05,86160.0,58.7725,58.837,58.7224,58.7296,86160.0
2017-09-11 10:40:00,82.04,82.17,82.04,82.06,66546.0,58.7224,58.8155,58.7224,58.7367,66546.0
2017-09-11 10:50:00,82.06,82.15,82.0,82.08,67061.0,58.7367,58.8012,58.6938,58.7511,67061.0
2017-09-11 11:00:00,82.09,82.2,82.08,82.2,89353.0,58.7582,58.837,58.7511,58.837,89353.0
2017-09-11 11:10:00,82.2,82.26,82.15,82.26,83862.0,58.837,58.8799,58.8012,58.8799,83862.0
2017-09-11 11:20:00,82.26,82.28,82.14,82.2,66316.0,58.8799,58.8942,58.794,58.837,66316.0
2017-09-11 11:30:00,82.2,82.3,82.19,82.25,71682.0,58.837,58.9085,58.8298,58.8727,71682.0
2017-09-11 11:40:00,82.24,82.4,82.24,82.36,76915.0,58.8656,58.9801,58.8656,58.9515,76915.0
2017-09-11 11:50:00,82.36,82.41,82.26,82.36,110332.0,58.9515,58.9873,58.8799,58.9515,110332.0
2017-09-11 12:00:00,82.36,82.37,82.24,82.3,62443.0,58.9515,58.9586,58.8656,58.9085,62443.0
2017-09-11 12:10:00,82.29,82.41,82.23,82.39,90716.0,58.9014,58.9873,58.8584,58.973,90716.0
2017-09-11 12:20:00,82.39,82.49,82.37,82.48,44789.0,58.973,59.0445,58.9586,59.0374,44789.0
2017-09-11 12:30:00,82.48,82.61,82.47,82.59,206338.0,59.0374,59.1304,59.0302,59.1161,206338.0
2017-09-11 12:40:00,82.58,82.61,82.48,82.56,44171.0,59.109,59.1304,59.0374,59.0946,44171.0
2017-09-11 12:50:00,82.58,82.6,82.49,82.5,34229.0,59.109,59.1233,59.0445,59.0517,34229.0
2017-09-11 13:00:00,82.5,82.57,82.49,82.54,48994.0,59.0517,59.1018,59.0445,59.0803,48994.0
2017-09-11 13:10:00,82.55,82.58,82.5,82.51,54578.0,59.0875,59.109,59.0517,59.0588,54578.0
2017-09-11 13:20:00,82.51,82.53,82.43,82.44,47525.0,59.0588,59.0732,59.0016,59.0087,47525.0
2017-09-11 13:30:00,82.43,82.51,82.41,82.5,58603.0,59.0016,59.0588,58.9873,59.0517,58603.0
2017-09-11 13:40:00,82.5,82.52,82.45,82.45,33063.0,59.0517,59.066,59.0159,59.0159,33063.0
2017-09-11 13:50:00,82.46,82.49,82.42,82.42,56281.0,59.0231,59.0445,58.9944,58.9944,56281.0
2017-09-11 14:00:00,82.42,82.44,82.25,82.25,78123.0,58.9944,59.0087,58.8727,58.8727,78123.0
2017-09-11 14:10:00,82.26,82.29,82.22,82.27,56027.0,58.8799,58.9014,58.8513,58.8871,56027.0
2017-09-11 14:20:00,82.26,82.34,82.22,82.33,55450.0,58.8799,58.9372,58.8513,58.93,55450.0
2017-09-11 14:30:00,82.32,82.34,82.29,82.31,42660.0,58.9229,58.9372,58.9014,58.9157,42660.0
2017-09-11 14:40:00,82.31,82.32,82.27,82.31,68612.0,58.9157,58.9229,58.8871,58.9157,68612.0
2017-09-11 14:50:00,82.3,82.31,82.21,82.23,113249.0,58.9085,58.9157,58.8441,58.8584,113249.0
2017-09-11 15:00:00,82.23,82.27,82.2,82.21,110321.0,58.8584,58.8871,58.837,58.8441,110321.0
2017-09-11 15:10:00,82.21,82.32,82.17,82.3,105227.0,58.8441,58.9229,58.8155,58.9085,105227.0
2017-09-11 15:20:00,82.29,82.31,82.18,82.21,121368.0,58.9014,58.9157,58.8226,58.8441,121368.0
2017-09-11 15:30:00,82.22,82.33,82.19,82.33,120032.0,58.8513,58.93,58.8298,58.93,120032.0
2017-09-11 15:40:00,82.33,82.38,82.22,82.24,172534.0,58.93,58.9658,58.8513,58.8656,172534.0
2017-09-11 15:50:00,82.24,82.37,82.22,82.27,327646.0,58.8656,58.9586,58.8513,58.8871,327646.0
2017-09-12 09:30:00,82.24,82.43,81.97,82.33,133628.0,58.8656,59.0016,58.6723,58.93,133628.0
2017-09-12 09:40:00,82.36,82.5,82.36,82.4,102466.0,58.9515,59.0517,58.9515,58.9801,102466.0
2017-09-12 09:50:00,82.41,82.66,82.4,82.65,130786.0,58.9873,59.1662,58.9801,59.1591,130786.0
2017-09-12 10:00:00,82.66,82.97,82.62,82.97,218188.0,59.1662,59.3881,59.1376,59.3881,218188.0
2017-09-12 10:10:00,82.95,83.09,82.71,82.82,184472.0,59.3738,59.474,59.202,59.2807,184472.0
2017-09-12 10:20:00,82.82,82.91,82.8,82.88,123502.0,59.2807,59.3452,59.2664,59.3237,123502.0
2017-09-12 10:30:00,82.88,82.91,82.76,82.84,91002.0,59.3237,59.3452,59.2378,59.2951,91002.0
2017-09-12 10:40:00,82.86,82.89,82.77,82.88,68623.0,59.3094,59.3308,59.245,59.3237,68623.0
2017-09-12 10:50:00,82.9,82.99,82.86,82.93,86568.0,59.338,59.4024,59.3094,59.3595,86568.0
2017-09-12 11:00:00,82.94,83.27,82.8,83.2,197551.0,59.3666,59.6028,59.2664,59.5527,197551.0
2017-09-12 11:10:00,83.19,83.5,83.19,83.27,216199.0,59.5456,59.7675,59.5456,59.6028,216199.0
2017-09-12 11:20:00,83.27,83.51,83.26,83.49,176421.0,59.6028,59.7746,59.5957,59.7603,176421.0
2017-09-12 11:30:00,83.5,83.7,83.46,83.69,123685.0,59.7675,59.9106,59.7388,59.9035,123685.0
2017-09-12 11:40:00,83.68,83.81,83.64,83.69,90433.0,59.8963,59.9894,59.8677,59.9035,90433.0
2017-09-12 11:50:00,83.69,83.89,83.64,83.81,158711.0,59.9035,60.0466,59.8677,59.9894,158711.0
2017-09-12 12:00:00,83.81,83.82,83.56,83.59,125871.0,59.9894,59.9965,59.8104,59.8319,125871.0
2017-09-12 12:10:00,83.6,83.64,83.47,83.64,248213.0,59.839,59.8677,59.746,59.8677,248213.0
2017-09-12 12:20:00,83.64,83.66,83.46,83.51,123809.0,59.8677,59.882,59.7388,59.7746,123809.0
2017-09-12 12:30:00,83.52,83.53,83.34,83.36,89337.0,59.7818,59.7889,59.6529,59.6673,89337.0
2017-09-12 12:40:00,83.35,83.4,83.22,83.25,224326.0,59.6601,59.6959,59.5671,59.5885,224326.0
2017-09-12 12:50:00,83.26,83.28,83.2,83.23,82910.0,59.5957,59.61,59.5527,59.5742,82910.0
2017-09-12 13:00:00,83.23,83.27,83.13,83.14,122267.0,59.5742,59.6028,59.5026,59.5098,122267.0
2017-09-12 13:10:00,83.14,83.23,83.09,83.17,144260.0,59.5098,59.5742,59.474,59.5313,144260.0
2017-09-12 13:20:00,83.16,83.28,83.11,83.16,94007.0,59.5241,59.61,59.4883,59.5241,94007.0
2017-09-12 13:30:00,83.15,83.15,82.97,83.0,112203.0,59.5169,59.5169,59.3881,59.4096,112203.0
2017-09-12 13:40:00,83.0,83.08,82.97,83.02,72143.0,59.4096,59.4668,59.3881,59.4239,72143.0
2017-09-12 13:50:00,83.02,83.09,82.97,82.98,103361.0,59.4239,59.474,59.3881,59.3953,103361.0
2017-09-12 14:00:00,82.98,83.02,82.94,83.0,62124.0,59.3953,59.4239,59.3666,59.4096,62124.0
2017-09-12 14:10:00,83.01,83.02,82.91,83.01,63413.0,59.4167,59.4239,59.3452,59.4167,63413.0
2017-09-12 14:20:00,83.0,83.02,82.93,82.97,68038.0,59.4096,59.4239,59.3595,59.3881,68038.0
2017-09-12 14:30:00,82.96,82.99,82.9,82.94,131045.0,59.3809,59.4024,59.338,59.3666,131045.0
2017-09-12 14:40:00,82.95,83.05,82.9,82.97,92764.0,59.3738,59.4454,59.338,59.3881,92764.0
2017-09-12 14:50:00,82.97,83.01,82.68,82.7,1365767.0,59.3881,59.4167,59.1805,59.1948,1365767.0
2017-09-12 15:00:00,82.7,82.72,82.66,82.7,163388.0,59.1948,59.2092,59.1662,59.1948,163388.0
2017-09-12 15:10:00,82.7,82.71,82.61,82.67,122198.0,59.1948,59.202,59.1304,59.1734,122198.0
2017-09-12 15:20:00,82.68,82.71,82.63,82.7,99004.0,59.1805,59.202,59.1447,59.1948,99004.0
2017-09-12 15:30:00,82.7,82.78,82.64,82.73,184279.0,59.1948,59.2521,59.1519,59.2163,184279.0
2017-09-12 15:40:00,82.73,82.77,82.71,82.75,283408.0,59.2163,59.245,59.202,59.2306,283408.0
2017-09-12 15:50:00,82.75,82.76,82.55,82.75,451288.0,59.2306,59.2378,59.0875,59.2306,451288.0
2017-09-13 09:30:00,82.64,83.48,82.41,83.34,139753.0,59.1519,59.7532,58.9873,59.6529,139753.0
2017-09-13 09:40:00,83.38,83.66,83.31,83.4,287059.0,59.6816,59.882,59.6315,59.6959,287059.0
2017-09-13 09:50:00,83.4,83.41,83.05,83.08,165801.0,59.6959,59.703,59.4454,59.4668,165801.0
2017-09-13 10:00:00,83.08,83.29,83.07,83.13,218612.0,59.4668,59.6172,59.4597,59.5026,218612.0
2017-09-13 10:10:00,83.14,83.2,83.07,83.08,122160.0,59.5098,59.5527,59.4597,59.4668,122160.0
2017-09-13 10:20:00,83.1,83.33,83.05,83.18,149344.0,59.4812,59.6458,59.4454,59.5384,149344.0
2017-09-13 10:30:00,83.17,83.2,83.1,83.2,88428.0,59.5313,59.5527,59.4812,59.5527,88428.0
2017-09-13 10:40:00,83.19,83.26,83.11,83.14,94748.0,59.5456,59.5957,59.4883,59.5098,94748.0
2017-09-13 10:50:00,83.14,83.18,83.05,83.11,70101.0,59.5098,59.5384,59.4454,59.4883,70101.0
2017-09-13 11:00:00,83.1,83.12,82.87,82.91,113427.0,59.4812,59.4955,59.3165,59.3452,113427.0
2017-09-13 11:10:00,82.91,83.03,82.91,82.98,196838.0,59.3452,59.4311,59.3452,59.3953,196838.0
2017-09-13 11:20:00,82.99,83.03,82.91,83.02,72121.0,59.4024,59.4311,59.3452,59.4239,72121.0
2017-09-13 11:30:00,83.01,83.03,82.85,82.96,79637.0,59.4167,59.4311,59.3022,59.3809,79637.0
2017-09-13 11:40:00,82.96,82.96,82.85,82.85,200756.0,59.3809,59.3809,59.3022,59.3022,200756.0
2017-09-13 11:50:00,82.85,82.86,82.75,82.8,59901.0,59.3022,59.3094,59.2306,59.2664,59901.0
2017-09-13 12:00:00,82.8,82.82,82.68,82.78,164422.0,59.2664,59.2807,59.1805,59.2521,164422.0
2017-09-13 12:10:00,82.79,82.88,82.78,82.85,65239.0,59.2593,59.3237,59.2521,59.3022,65239.0
2017-09-13 12:20:00,82.84,82.87,82.78,82.79,62078.0,59.2951,59.3165,59.2521,59.2593,62078.0
2017-09-13 12:30:00,82.79,82.81,82.72,82.81,70015.0,59.2593,59.2736,59.2092,59.2736,70015.0
2017-09-13 12:40:00,82.81,82.93,82.81,82.92,34652.0,59.2736,59.3595,59.2736,59.3523,34652.0
2017-09-13 12:50:00,82.92,82.93,82.87,82.88,35334.0,59.3523,59.3595,59.3165,59.3237,35334.0
2017-09-13 13:00:00,82.88,82.95,82.82,82.93,70942.0,59.3237,59.3738,59.2807,59.3595,70942.0
2017-09-13 13:10:00,82.93,82.96,82.89,82.96,68818.0,59.3595,59.3809,59.3308,59.3809,68818.0
2017-09-13 13:20:00,82.97,82.97,82.89,82.9,75697.0,59.3881,59.3881,59.3308,59.338,75697.0
2017-09-13 13:30:00,82.9,82.92,82.85,82.89,56627.0,59.338,59.3523,59.3022,59.3308,56627.0
2017-09-13 13:40:00,82.9,82.92,82.88,82.91,27329.0,59.338,59.3523,59.3237,59.3452,27329.0
2017-09-13 13:50:00,82.9,82.91,82.78,82.82,31996.0,59.338,59.3452,59.2521,59.2807,31996.0
2017-09-13 14:00:00,82.83,82.98,82.82,82.97,30208.0,59.2879,59.3953,59.2807,59.3881,30208.0
2017-09-13 14:10:00,82.98,83.03,82.94,82.94,69102.0,59.3953,59.4311,59.3666,59.3666,69102.0
2017-09-13 14:20:00,82.95,82.96,82.87,82.9,77863.0,59.3738,59.3809,59.3165,59.338,77863.0
2017-09-13 14:30:00,82.89,82.92,82.78,82.79,53957.0,59.3308,59.3523,59.2521,59.2593,53957.0
2017-09-13 14:40:00,82.78,82.92,82.78,82.9,100508.0,59.2521,59.3523,59.2521,59.338,100508.0
2017-09-13 14:50:00,82.9,82.91,82.75,82.81,476537.0,59.338,59.3452,59.2306,59.2736,476537.0
2017-09-13 15:00:00,82.82,82.91,82.69,82.7,249240.0,59.2807,59.3452,59.1877,59.1948,249240.0
2017-09-13 15:10:00,82.7,82.82,82.7,82.79,105737.0,59.1948,59.2807,59.1948,59.2593,105737.0
2017-09-13 15:20:00,82.79,82.85,82.76,82.84,78056.0,59.2593,59.3022,59.2378,59.2951,78056.0
2017-09-13 15:30:00,82.84,82.87,82.78,82.82,150980.0,59.2951,59.3165,59.2521,59.2807,150980.0
2017-09-13 15:40:00,82.81,82.84,82.65,82.79,143696.0,59.2736,59.2951,59.1591,59.2593,143696.0
2017-09-13 15:50:00,82.78,82.81,82.67,82.73,406552.0,59.2521,59.2736,59.1734,59.2163,406552.0
2017-09-14 09:30:00,82.12,82.57,81.36,82.24,146267.0,58.7797,59.1018,58.2357,58.8656,146267.0
2017-09-14 09:40:00,82.23,82.29,81.92,81.98,91411.0,58.8584,58.9014,58.6365,58.6795,91411.0
2017-09-14 09:50:00,82.02,82.13,81.91,81.94,79294.0,58.7081,58.7869,58.6294,58.6509,79294.0
2017-09-14 10:00:00,81.93,82.05,81.88,81.92,82035.0,58.6437,58.7296,58.6079,58.6365,82035.0
2017-09-14 10:10:00,81.92,82.04,81.83,81.88,101941.0,58.6365,58.7224,58.5721,58.6079,101941.0
2017-09-14 10:20:00,81.89,81.89,81.68,81.69,80331.0,58.6151,58.6151,58.4648,58.4719,80331.0
2017-09-14 10:30:00,81.7,81.77,81.58,81.58,106792.0,58.4791,58.5292,58.3932,58.3932,106792.0
2017-09-14 10:40:00,81.59,81.7,81.46,81.6,106014.0,58.4003,58.4791,58.3073,58.4075,106014.0
2017-09-14 10:50:00,81.6,81.79,81.59,81.73,101136.0,58.4075,58.5435,58.4003,58.5005,101136.0
2017-09-14 11:00:00,81.75,81.86,81.71,81.86,75738.0,58.5149,58.5936,58.4862,58.5936,75738.0
2017-09-14 11:10:00,81.87,81.89,81.75,81.78,49106.0,58.6008,58.6151,58.5149,58.5363,49106.0
2017-09-14 11:20:00,81.79,81.89,81.78,81.81,48820.0,58.5435,58.6151,58.5363,58.5578,48820.0
2017-09-14 11:30:00,81.83,81.92,81.8,81.86,56072.0,58.5721,58.6365,58.5506,58.5936,56072.0
2017-09-14 11:40:00,81.86,81.93,81.85,81.88,52667.0,58.5936,58.6437,58.5864,58.6079,52667.0
2017-09-14 11:50:00,81.88,82.02,81.88,82.01,54659.0,58.6079,58.7081,58.6079,58.701,54659.0
2017-09-14 12:00:00,82.01,82.04,81.99,82.0,51928.0,58.701,58.7224,58.6866,58.6938,51928.0
2017-09-14 12:10:00,82.0,82.03,81.9,82.02,74168.0,58.6938,58.7153,58.6222,58.7081,74168.0
2017-09-14 12:20:00,82.01,82.19,82.0,82.18,51605.0,58.701,58.8298,58.6938,58.8226,51605.0
2017-09-14 12:30:00,82.16,82.24,82.15,82.16,56294.0,58.8083,58.8656,58.8012,58.8083,56294.0
2017-09-14 12:40:00,82.16,82.24,82.15,82.22,52528.0,58.8083,58.8656,58.8012,58.8513,52528.0
2017-09-14 12:50:00,82.21,82.23,82.17,82.17,38401.0,58.8441,58.8584,58.8155,58.8155,38401.0
2017-09-14 13:00:00,82.16,82.16,82.02,82.02,29796.0,58.8083,58.8083,58.7081,58.7081,29796.0
2017-09-14 13:10:00,82.02,82.07,82.0,82.06,29285.0,58.7081,58.7439,58.6938,58.7367,29285.0
2017-09-14 13:20:00,82.07,82.13,82.0,82.13,40634.0,58.7439,58.7869,58.6938,58.7869,40634.0
2017-09-14 13:30:00,82.13,82.18,82.09,82.1,27795.0,58.7869,58.8226,58.7582,58.7654,27795.0
2017-09-14 13:40:00,82.1,82.13,82.04,82.04,34410.0,58.7654,58.7869,58.7224,58.7224,34410.0
2017-09-14 13:50:00,82.04,82.09,82.04,82.07,44216.0,58.7224,58.7582,58.7224,58.7439,44216.0
2017-09-14 14:00:00,82.06,82.1,82.04,82.09,51800.0,58.7367,58.7654,58.7224,58.7582,51800.0
2017-09-14 14:10:00,82.09,82.2,82.08,82.18,52427.0,58.7582,58.837,58.7511,58.8226,52427.0
2017-09-14 14:20:00,82.19,82.2,82.14,82.16,93821.0,58.8298,58.837,58.794,58.8083,93821.0
2017-09-14 14:30:00,82.16,82.2,82.12,82.13,95045.0,58.8083,58.837,58.7797,58.7869,95045.0
2017-09-14 14:40:00,82.12,82.2,82.1,82.19,70691.0,58.7797,58.837,58.7654,58.8298,70691.0
2017-09-14 14:50:00,82.18,82.19,82.1,82.1,65819.0,58.8226,58.8298,58.7654,58.7654,65819.0
2017-09-14 15:00:00,82.1,82.15,82.1,82.15,89802.0,58.7654,58.8012,58.7654,58.8012,89802.0
2017-09-14 15:10:00,82.16,82.18,82.11,82.13,141449.0,58.8083,58.8226,58.7725,58.7869,141449.0
2017-09-14 15:20:00,82.13,82.13,82.07,82.08,105117.0,58.7869,58.7869,58.7439,58.7511,105117.0
2017-09-14 15:30:00,82.09,82.19,82.07,82.11,152829.0,58.7582,58.8298,58.7439,58.7725,152829.0
2017-09-14 15:40:00,82.12,82.13,81.91,81.98,228371.0,58.7797,58.7869,58.6294,58.6795,228371.0
2017-09-14 15:50:00,81.99,82.05,81.88,82.0,468275.0,58.6866,58.7296,58.6079,58.6938,468275.0
2017-09-15 09:30:00,81.94,82.8,81.3,81.59,1999593.0,58.6509,59.2664,58.1928,58.4003,1999593.0
2017-09-15 09:40:00,81.63,82.15,81.62,81.85,189377.0,58.429,58.8012,58.4218,58.5864,189377.0
2017-09-15 09:50:00,81.86,81.86,81.62,81.67,106222.0,58.5936,58.5936,58.4218,58.4576,106222.0
2017-09-15 10:00:00,81.65,81.72,81.39,81.46,108106.0,58.4433,58.4934,58.2572,58.3073,108106.0
2017-09-15 10:10:00,81.47,81.6,81.34,81.6,145976.0,58.3144,58.4075,58.2214,58.4075,145976.0
2017-09-15 10:20:00,81.58,81.82,81.51,81.55,135677.0,58.3932,58.565,58.3431,58.3717,135677.0
2017-09-15 10:30:00,81.56,82.15,81.55,82.12,92253.0,58.3789,58.8012,58.3717,58.7797,92253.0
2017-09-15 10:40:00,82.13,82.27,81.91,82.27,148976.0,58.7869,58.8871,58.6294,58.8871,148976.0
2017-09-15 10:50:00,82.27,82.38,82.21,82.33,127137.0,58.8871,58.9658,58.8441,58.93,127137.0
2017-09-15 11:00:00,82.33,82.34,82.1,82.19,150751.0,58.93,58.9372,58.7654,58.8298,150751.0
2017-09-15 11:10:00,82.19,82.22,82.07,82.07,69332.0,58.8298,58.8513,58.7439,58.7439,69332.0
2017-09-15 11:20:00,82.08,82.31,82.08,82.26,57199.0,58.7511,58.9157,58.7511,58.8799,57199.0
2017-09-15 11:30:00,82.26,82.27,82.12,82.25,70541.0,58.8799,58.8871,58.7797,58.8727,70541.0
2017-09-15 11:40:00,82.26,82.31,82.15,82.16,78993.0,58.8799,58.9157,58.8012,58.8083,78993.0
2017-09-15 11:50:00,82.17,82.18,82.07,82.14,72956.0,58.8155,58.8226,58.7439,58.794,72956.0
2017-09-15 12:00:00,82.15,82.16,82.12,82.14,105549.0,58.8012,58.8083,58.7797,58.794,105549.0
2017-09-15 12:10:00,82.13,82.4,82.12,82.39,129173.0,58.7869,58.9801,58.7797,58.973,129173.0
2017-09-15 12:20:00,82.39,82.4,82.33,82.37,61547.0,58.973,58.9801,58.93,58.9586,61547.0
2017-09-15 12:30:00,82.38,82.38,82.18,82.2,74943.0,58.9658,58.9658,58.8226,58.837,74943.0
2017-09-15 12:40:00,82.21,82.22,82.12,82.18,62820.0,58.8441,58.8513,58.7797,58.8226,62820.0
2017-09-15 12:50:00,82.18,82.18,82.07,82.07,63076.0,58.8226,58.8226,58.7439,58.7439,63076.0
2017-09-15 13:00:00,82.08,82.27,82.07,82.26,74027.0,58.7511,58.8871,58.7439,58.8799,74027.0
2017-09-15 13:10:00,82.26,82.28,82.15,82.17,105222.0,58.8799,58.8942,58.8012,58.8155,105222.0
2017-09-15 13:20:00,82.17,82.18,82.04,82.07,129432.0,58.8155,58.8226,58.7224,58.7439,129432.0
2017-09-15 13:30:00,82.08,82.1,82.04,82.06,99523.0,58.7511,58.7654,58.7224,58.7367,99523.0
2017-09-15 13:40:00,82.07,82.15,82.01,82.05,84459.0,58.7439,58.8012,58.701,58.7296,84459.0
2017-09-15 13:50:00,82.06,82.06,81.98,82.04,83204.0,58.7367,58.7367,58.6795,58.7224,83204.0
2017-09-15 14:00:00,82.04,82.05,81.99,82.0,92085.0,58.7224,58.7296,58.6866,58.6938,92085.0
2017-09-15 14:10:00,81.99,82.01,81.94,81.98,155773.0,58.6866,58.701,58.6509,58.6795,155773.0
2017-09-15 14:20:00,81.98,82.0,81.87,82.0,160582.0,58.6795,58.6938,58.6008,58.6938,160582.0
2017-09-15 14:30:00,81.98,82.01,81.86,81.9,207749.0,58.6795,58.701,58.5936,58.6222,207749.0
2017-09-15 14:40:00,81.9,82.75,81.89,82.7,535697.0,58.6222,59.2306,58.6151,59.1948,535697.0
2017-09-15 14:50:00,82.7,83.74,82.37,82.47,820639.0,59.1948,59.9393,58.9586,59.0302,820639.0
2017-09-15 15:00:00,82.46,82.98,82.43,82.96,368013.0,59.0231,59.3953,59.0016,59.3809,368013.0
2017-09-15 15:10:00,82.98,82.98,82.57,82.64,311234.0,59.3953,59.3953,59.1018,59.1519,311234.0
2017-09-15 15:20:00,82.63,82.8,82.62,82.73,272684.0,59.1447,59.2664,59.1376,59.2163,272684.0
2017-09-15 15:30:00,82.73,82.92,82.65,82.81,267928.0,59.2163,59.3523,59.1591,59.2736,267928.0
2017-09-15 15:40:00,82.82,82.96,82.71,82.84,532025.0,59.2807,59.3809,59.202,59.2951,532025.0
2017-09-15 15:50:00,82.84,82.85,82.34,82.54,1448746.0,59.2951,59.3022,58.9372,59.0803,1448746.0
2017-09-18 09:30:00,82.51,83.16,82.51,83.0,229978.0,59.0588,59.5241,59.0588,59.4096,229978.0
2017-09-18 09:40:00,83.0,83.56,82.99,83.53,192451.0,59.4096,59.8104,59.4024,59.7889,192451.0
2017-09-18 09:50:00,83.54,83.62,83.34,83.37,216206.0,59.7961,59.8534,59.6529,59.6744,216206.0
2017-09-18 10:00:00,83.37,83.47,83.31,83.35,143519.0,59.6744,59.746,59.6315,59.6601,143519.0
2017-09-18 10:10:00,83.34,83.42,83.11,83.33,108124.0,59.6529,59.7102,59.4883,59.6458,108124.0
2017-09-18 10:20:00,83.33,83.4,83.28,83.34,92789.0,59.6458,59.6959,59.61,59.6529,92789.0
2017-09-18 10:30:00,83.34,83.59,83.25,83.4,121901.0,59.6529,59.8319,59.5885,59.6959,121901.0
2017-09-18 10:40:00,83.4,83.52,83.29,83.37,78657.0,59.6959,59.7818,59.6172,59.6744,78657.0
2017-09-18 10:50:00,83.36,83.44,83.23,83.32,100457.0,59.6673,59.7245,59.5742,59.6386,100457.0
2017-09-18 11:00:00,83.31,83.35,83.21,83.21,80078.0,59.6315,59.6601,59.5599,59.5599,80078.0
2017-09-18 11:10:00,83.21,83.22,83.0,83.07,86390.0,59.5599,59.5671,59.4096,59.4597,86390.0
2017-09-18 11:20:00,83.07,83.14,83.02,83.04,63132.0,59.4597,59.5098,59.4239,59.4382,63132.0
2017-09-18 11:30:00,83.05,83.06,82.93,82.96,89375.0,59.4454,59.4525,59.3595,59.3809,89375.0
2017-09-18 11:40:00,82.97,82.97,82.84,82.84,39225.0,59.3881,59.3881,59.2951,59.2951,39225.0
2017-09-18 11:50:00,82.84,82.99,82.83,82.98,39756.0,59.2951,59.4024,59.2879,59.3953,39756.0
2017-09-18 12:00:00,82.99,83.0,82.92,82.99,30234.0,59.4024,59.4096,59.3523,59.4024,30234.0
2017-09-18 12:10:00,82.99,83.04,82.95,83.04,31950.0,59.4024,59.4382,59.3738,59.4382,31950.0
2017-09-18 12:20:00,83.03,83.1,83.01,83.07,26030.0,59.4311,59.4812,59.4167,59.4597,26030.0
2017-09-18 12:30:00,83.06,83.06,82.97,83.03,35871.0,59.4525,59.4525,59.3881,59.4311,35871.0
2017-09-18 12:40:00,83.04,83.09,82.94,82.97,42647.0,59.4382,59.474,59.3666,59.3881,42647.0
2017-09-18 12:50:00,82.98,82.99,82.91,82.93,31982.0,59.3953,59.4024,59.3452,59.3595,31982.0
2017-09-18 13:00:00,82.92,82.99,82.9,82.94,24647.0,59.3523,59.4024,59.338,59.3666,24647.0
2017-09-18 13:10:00,82.94,82.95,82.86,82.86,48998.0,59.3666,59.3738,59.3094,59.3094,48998.0
2017-09-18 13:20:00,82.87,82.87,82.77,82.85,41146.0,59.3165,59.3165,59.245,59.3022,41146.0
2017-09-18 13:30:00,82.84,82.88,82.82,82.86,45553.0,59.2951,59.3237,59.2807,59.3094,45553.0
2017-09-18 13:40:00,82.87,82.96,82.8,82.95,82683.0,59.3165,59.3809,59.2664,59.3738,82683.0
2017-09-18 13:50:00,82.96,82.99,82.9,82.9,42420.0,59.3809,59.4024,59.338,59.338,42420.0
2017-09-18 14:00:00,82.89,82.89,82.73,82.76,50773.0,59.3308,59.3308,59.2163,59.2378,50773.0
2017-09-18 14:10:00,82.75,82.81,82.69,82.78,86175.0,59.2306,59.2736,59.1877,59.2521,86175.0
2017-09-18 14:20:00,82.77,82.86,82.71,82.86,146112.0,59.245,59.3094,59.202,59.3094,146112.0
2017-09-18 14:30:00,82.86,82.92,82.74,82.81,84033.0,59.3094,59.3523,59.2235,59.2736,84033.0
2017-09-18 14:40:00,82.82,82.88,82.79,82.85,109365.0,59.2807,59.3237,59.2593,59.3022,109365.0
2017-09-18 14:50:00,82.86,82.92,82.84,82.9,88445.0,59.3094,59.3523,59.2951,59.338,88445.0
2017-09-18 15:00:00,82.9,82.9,82.84,82.88,102107.0,59.338,59.338,59.2951,59.3237,102107.0
2017-09-18 15:10:00,82.88,82.93,82.85,82.93,77589.0,59.3237,59.3595,59.3022,59.3595,77589.0
2017-09-18 15:20:00,82.92,82.96,82.78,82.84,113562.0,59.3523,59.3809,59.2521,59.2951,113562.0
2017-09-18 15:30:00,82.85,82.86,82.76,82.77,182964.0,59.3022,59.3094,59.2378,59.245,182964.0
2017-09-18 15:40:00,82.78,82.78,82.61,82.62,212744.0,59.2521,59.2521,59.1304,59.1376,212744.0
2017-09-18 15:50:00,82.61,82.65,82.54,82.6,363271.0,59.1304,59.1591,59.0803,59.1233,363271.0
2017-09-19 09:30:00,82.97,82.99,82.14,82.24,197713.0,59.3881,59.4024,58.794,58.8656,197713.0
2017-09-19 09:40:00,82.24,82.25,81.35,81.62,293176.0,58.8656,58.8727,58.2285,58.4218,293176.0
2017-09-19 09:50:00,81.61,81.65,80.7,81.11,312161.0,58.4146,58.4433,57.7633,58.0568,312161.0
2017-09-19 10:00:00,81.08,81.4,81.05,81.06,127060.0,58.0353,58.2643,58.0138,58.021,127060.0
2017-09-19 10:10:00,81.06,81.19,80.86,80.91,133705.0,58.021,58.114,57.8778,57.9136,133705.0
2017-09-19 10:20:00,80.9,81.11,80.82,80.95,183482.0,57.9064,58.0568,57.8492,57.9422,183482.0
2017-09-19 10:30:00,80.95,81.08,80.76,81.08,233395.0,57.9422,58.0353,57.8062,58.0353,233395.0
2017-09-19 10:40:00,81.09,81.1,80.84,81.03,164304.0,58.0424,58.0496,57.8635,57.9995,164304.0
2017-09-19 10:50:00,81.03,81.29,80.95,81.27,198518.0,57.9995,58.1856,57.9422,58.1713,198518.0
2017-09-19 11:00:00,81.27,81.28,81.08,81.11,134329.0,58.1713,58.1784,58.0353,58.0568,134329.0
2017-09-19 11:10:00,81.1,81.17,81.02,81.15,119520.0,58.0496,58.0997,57.9923,58.0854,119520.0
2017-09-19 11:20:00,81.15,81.22,81.07,81.21,110150.0,58.0854,58.1355,58.0281,58.1283,110150.0
2017-09-19 11:30:00,81.21,81.4,81.14,81.38,84818.0,58.1283,58.2643,58.0782,58.25,84818.0
2017-09-19 11:40:00,81.39,81.66,81.37,81.66,137693.0,58.2572,58.4504,58.2429,58.4504,137693.0
2017-09-19 11:50:00,81.66,81.68,81.47,81.56,102139.0,58.4504,58.4648,58.3144,58.3789,102139.0
2017-09-19 12:00:00,81.57,81.81,81.56,81.8,163392.0,58.386,58.5578,58.3789,58.5506,163392.0
2017-09-19 12:10:00,81.81,81.81,81.7,81.71,98418.0,58.5578,58.5578,58.4791,58.4862,98418.0
2017-09-19 12:20:00,81.7,81.76,81.58,81.66,65508.0,58.4791,58.522,58.3932,58.4504,65508.0
2017-09-19 12:30:00,81.66,81.66,81.57,81.65,90383.0,58.4504,58.4504,58.386,58.4433,90383.0
2017-09-19 12:40:00,81.65,81.84,81.63,81.81,64448.0,58.4433,58.5793,58.429,58.5578,64448.0
2017-09-19 12:50:00,81.81,81.83,81.63,81.77,58804.0,58.5578,58.5721,58.429,58.5292,58804.0
2017-09-19 13:00:00,81.77,81.94,81.71,81.78,105919.0,58.5292,58.6509,58.4862,58.5363,105919.0
2017-09-19 13:10:00,81.79,81.87,81.73,81.79,90305.0,58.5435,58.6008,58.5005,58.5435,90305.0
2017-09-19 13:20:00,81.78,81.82,81.64,81.78,67861.0,58.5363,58.565,58.4361,58.5363,67861.0
2017-09-19 13:30:00,81.77,81.77,81.62,81.66,86115.0,58.5292,58.5292,58.4218,58.4504,86115.0
2017-09-19 13:40:00,81.66,81.75,81.59,81.59,55379.0,58.4504,58.5149,58.4003,58.4003,55379.0
2017-09-19 13:50:00,81.59,81.6,81.28,81.29,168893.0,58.4003,58.4075,58.1784,58.1856,168893.0
2017-09-19 14:00:00,81.29,81.39,81.25,81.36,125036.0,58.1856,58.2572,58.157,58.2357,125036.0
2017-09-19 14:10:00,81.35,81.36,81.27,81.3,76969.0,58.2285,58.2357,58.1713,58.1928,76969.0
2017-09-19 14:20:00,81.29,81.31,81.13,81.21,103923.0,58.1856,58.1999,58.0711,58.1283,103923.0
2017-09-19 14:30:00,81.2,81.26,81.16,81.17,87963.0,58.1212,58.1641,58.0925,58.0997,87963.0
2017-09-19 14:40:00,81.17,81.26,81.13,81.19,90950.0,58.0997,58.1641,58.0711,58.114,90950.0
2017-09-19 14:50:00,81.19,81.22,81.02,81.05,148793.0,58.114,58.1355,57.9923,58.0138,148793.0
2017-09-19 15:00:00,81.06,81.07,80.86,80.89,159678.0,58.021,58.0281,57.8778,57.8993,159678.0
2017-09-19 15:10:00,80.88,81.02,80.86,80.94,124070.0,57.8921,57.9923,57.8778,57.9351,124070.0
2017-09-19 15:20:00,80.94,81.01,80.85,80.88,123857.0,57.9351,57.9852,57.8707,57.8921,123857.0
2017-09-19 15:30:00,80.89,81.09,80.78,81.03,240028.0,57.8993,58.0424,57.8206,57.9995,240028.0
2017-09-19 15:40:00,81.03,81.17,81.02,81.09,202497.0,57.9995,58.0997,57.9923,58.0424,202497.0
2017-09-19 15:50:00,81.1,81.32,81.1,81.2,434216.0,58.0496,58.2071,58.0496,58.1212,434216.0
2017-09-20 09:30:00,80.75,81.0,80.46,80.53,200133.0,57.7991,57.978,57.5915,57.6416,200133.0
2017-09-20 09:40:00,80.54,80.83,80.42,80.69,113168.0,57.6488,57.8563,57.5629,57.7561,113168.0
2017-09-20 09:50:00,80.69,80.89,80.66,80.87,75425.0,57.7561,57.8993,57.7347,57.885,75425.0
2017-09-20 10:00:00,80.87,80.87,80.47,80.66,125719.0,57.885,57.885,57.5987,57.7347,125719.0
2017-09-20 10:10:00,80.66,80.75,80.51,80.71,98440.0,57.7347,57.7991,57.6273,57.7704,98440.0
2017-09-20 10:20:00,80.69,80.76,80.56,80.68,70567.0,57.7561,57.8062,57.6631,57.749,70567.0
2017-09-20 10:30:00,80.69,81.02,80.65,81.02,97022.0,57.7561,57.9923,57.7275,57.9923,97022.0
2017-09-20 10:40:00,81.04,81.07,80.93,81.0,68798.0,58.0067,58.0281,57.9279,57.978,68798.0
2017-09-20 10:50:00,80.99,81.03,80.86,80.88,54070.0,57.9709,57.9995,57.8778,57.8921,54070.0
2017-09-20 11:00:00,80.91,80.93,80.72,80.72,116128.0,57.9136,57.9279,57.7776,57.7776,116128.0
2017-09-20 11:10:00,80.71,80.78,80.63,80.66,90954.0,57.7704,57.8206,57.7132,57.7347,90954.0
2017-09-20 11:20:00,80.65,80.88,80.64,80.88,58023.0,57.7275,57.8921,57.7203,57.8921,58023.0
2017-09-20 11:30:00,80.88,81.18,80.88,81.13,88075.0,57.8921,58.1069,57.8921,58.0711,88075.0
2017-09-20 11:40:00,81.14,81.25,81.12,81.19,52425.0,58.0782,58.157,58.0639,58.114,52425.0
2017-09-20 11:50:00,81.22,81.25,81.2,81.23,33044.0,58.1355,58.157,58.1212,58.1427,33044.0
2017-09-20 12:00:00,81.23,81.26,81.16,81.18,50326.0,58.1427,58.1641,58.0925,58.1069,50326.0
2017-09-20 12:10:00,81.19,81.25,81.19,81.25,58099.0,58.114,58.157,58.114,58.157,58099.0
2017-09-20 12:20:00,81.25,81.27,81.22,81.26,50571.0,58.157,58.1713,58.1355,58.1641,50571.0
2017-09-20 12:30:00,81.25,81.26,81.11,81.17,55091.0,58.157,58.1641,58.0568,58.0997,55091.0
2017-09-20 12:40:00,81.18,81.26,81.15,81.22,67828.0,58.1069,58.1641,58.0854,58.1355,67828.0
2017-09-20 12:50:00,81.23,81.25,81.14,81.16,43340.0,58.1427,58.157,58.0782,58.0925,43340.0
2017-09-20 13:00:00,81.16,81.19,81.09,81.13,36006.0,58.0925,58.114,58.0424,58.0711,36006.0
2017-09-20 13:10:00,81.14,81.15,80.97,80.97,41024.0,58.0782,58.0854,57.9566,57.9566,41024.0
2017-09-20 13:20:00,80.97,81.02,80.95,81.02,54521.0,57.9566,57.9923,57.9422,57.9923,54521.0
2017-09-20 13:30:00,81.01,81.1,81.0,81.0,42854.0,57.9852,58.0496,57.978,57.978,42854.0
2017-09-20 13:40:00,81.01,81.02,79.87,80.0,375886.0,57.9852,57.9923,57.1692,57.2622,375886.0
2017-09-20 13:50:00,80.02,80.72,79.52,79.99,793985.0,57.2766,57.7776,56.9187,57.2551,793985.0
2017-09-20 14:00:00,79.96,80.05,78.61,79.2,808574.0,57.2336,57.298,56.2673,56.6896,808574.0
2017-09-20 14:10:00,79.15,79.31,78.1,78.89,780146.0,56.6538,56.7684,55.9023,56.4677,780146.0
2017-09-20 14:20:00,78.91,79.14,78.43,79.13,439191.0,56.482,56.6467,56.1385,56.6395,439191.0
2017-09-20 14:30:00,79.11,79.13,78.85,78.91,170639.0,56.6252,56.6395,56.4391,56.482,170639.0
2017-09-20 14:40:00,78.9,79.06,78.82,79.0,218999.0,56.4749,56.5894,56.4176,56.5465,218999.0
2017-09-20 14:50:00,78.99,79.02,78.59,78.72,232112.0,56.5393,56.5608,56.253,56.3461,232112.0
2017-09-20 15:00:00,78.74,79.07,78.73,79.02,381070.0,56.3604,56.5966,56.3532,56.5608,381070.0
2017-09-20 15:10:00,79.02,79.06,78.75,78.8,152654.0,56.5608,56.5894,56.3675,56.4033,152654.0
2017-09-20 15:20:00,78.8,78.82,78.63,78.63,229730.0,56.4033,56.4176,56.2816,56.2816,229730.0
2017-09-20 15:30:00,78.64,78.85,78.63,78.73,402030.0,56.2888,56.4391,56.2816,56.3532,402030.0
2017-09-20 15:40:00,78.73,78.8,78.63,78.8,388538.0,56.3532,56.4033,56.2816,56.4033,388538.0
2017-09-20 15:50:00,78.79,78.87,78.7,78.86,465814.0,56.3962,56.4534,56.3317,56.4463,465814.0
2017-09-21 09:30:00,78.84,78.98,78.27,78.28,235332.0,56.4319,56.5322,56.024,56.0311,235332.0
2017-09-21 09:40:00,78.28,78.31,77.71,77.83,323050.0,56.0311,56.0526,55.6231,55.709,323050.0
2017-09-21 09:50:00,77.82,78.08,77.7,78.02,200293.0,55.7019,55.888,55.616,55.845,200293.0
2017-09-21 10:00:00,78.02,78.11,77.93,78.02,149729.0,55.845,55.9094,55.7806,55.845,149729.0
2017-09-21 10:10:00,78.03,78.11,77.89,78.11,98141.0,55.8522,55.9094,55.752,55.9094,98141.0
2017-09-21 10:20:00,78.12,78.2,78.05,78.15,112739.0,55.9166,55.9738,55.8665,55.9381,112739.0
2017-09-21 10:30:00,78.15,78.33,77.99,78.32,169645.0,55.9381,56.0669,55.8235,56.0597,169645.0
2017-09-21 10:40:00,78.31,78.33,78.12,78.16,89253.0,56.0526,56.0669,55.9166,55.9452,89253.0
2017-09-21 10:50:00,78.15,78.17,77.97,78.03,109886.0,55.9381,55.9524,55.8092,55.8522,109886.0
2017-09-21 11:00:00,78.02,78.2,78.01,78.14,143287.0,55.845,55.9738,55.8378,55.9309,143287.0
2017-09-21 11:10:00,78.14,78.17,77.95,78.0,115593.0,55.9309,55.9524,55.7949,55.8307,115593.0
2017-09-21 11:20:00,77.99,78.0,77.9,77.95,95020.0,55.8235,55.8307,55.7591,55.7949,95020.0
2017-09-21 11:30:00,77.94,78.01,77.92,77.94,125591.0,55.7877,55.8378,55.7734,55.7877,125591.0
2017-09-21 11:40:00,77.93,77.94,77.7,77.77,130723.0,55.7806,55.7877,55.616,55.6661,130723.0
2017-09-21 11:50:00,77.77,77.9,77.77,77.86,97069.0,55.6661,55.7591,55.6661,55.7305,97069.0
2017-09-21 12:00:00,77.86,77.97,77.86,77.93,83753.0,55.7305,55.8092,55.7305,55.7806,83753.0
2017-09-21 12:10:00,77.93,78.06,77.87,78.01,101970.0,55.7806,55.8736,55.7376,55.8378,101970.0
2017-09-21 12:20:00,78.02,78.07,77.99,78.05,69130.0,55.845,55.8808,55.8235,55.8665,69130.0
2017-09-21 12:30:00,78.05,78.05,77.99,78.03,57502.0,55.8665,55.8665,55.8235,55.8522,57502.0
2017-09-21 12:40:00,78.04,78.15,78.03,78.14,98869.0,55.8593,55.9381,55.8522,55.9309,98869.0
2017-09-21 12:50:00,78.14,78.18,78.03,78.04,92010.0,55.9309,55.9595,55.8522,55.8593,92010.0
2017-09-21 13:00:00,78.04,78.09,77.95,78.0,79149.0,55.8593,55.8951,55.7949,55.8307,79149.0
2017-09-21 13:10:00,78.0,78.01,77.94,78.01,65426.0,55.8307,55.8378,55.7877,55.8378,65426.0
2017-09-21 13:20:00,78.0,78.04,77.84,77.86,101027.0,55.8307,55.8593,55.7162,55.7305,101027.0
2017-09-21 13:30:00,77.85,77.92,77.84,77.91,58081.0,55.7233,55.7734,55.7162,55.7663,58081.0
2017-09-21 13:40:00,77.92,77.97,77.9,77.92,75345.0,55.7734,55.8092,55.7591,55.7734,75345.0
2017-09-21 13:50:00,77.91,78.01,77.9,78.0,58968.0,55.7663,55.8378,55.7591,55.8307,58968.0
2017-09-21 14:00:00,78.01,78.04,77.95,77.95,80978.0,55.8378,55.8593,55.7949,55.7949,80978.0
2017-09-21 14:10:00,77.96,77.96,77.84,77.85,100630.0,55.8021,55.8021,55.7162,55.7233,100630.0
2017-09-21 14:20:00,77.84,77.91,77.82,77.91,74139.0,55.7162,55.7663,55.7019,55.7663,74139.0
2017-09-21 14:30:00,77.9,77.99,77.87,77.98,87707.0,55.7591,55.8235,55.7376,55.8164,87707.0
2017-09-21 14:40:00,77.98,78.07,77.96,78.05,107370.0,55.8164,55.8808,55.8021,55.8665,107370.0
2017-09-21 14:50:00,78.06,78.24,78.04,78.23,143802.0,55.8736,56.0025,55.8593,55.9953,143802.0
2017-09-21 15:00:00,78.22,78.36,78.19,78.35,144372.0,55.9882,56.0884,55.9667,56.0812,144372.0
2017-09-21 15:10:00,78.35,78.36,78.29,78.31,84595.0,56.0812,56.0884,56.0383,56.0526,84595.0
2017-09-21 15:20:00,78.31,78.46,78.27,78.45,119895.0,56.0526,56.1599,56.024,56.1528,119895.0
2017-09-21 15:30:00,78.45,78.47,78.39,78.39,235286.0,56.1528,56.1671,56.1098,56.1098,235286.0
2017-09-21 15:40:00,78.39,78.41,78.26,78.27,260637.0,56.1098,56.1242,56.0168,56.024,260637.0
2017-09-21 15:50:00,78.26,78.26,78.15,78.2,449873.0,56.0168,56.0168,55.9381,55.9738,449873.0
2017-09-22 09:30:00,78.0,78.15,77.62,77.79,221102.0,55.8307,55.9381,55.5587,55.6804,221102.0
2017-09-22 09:40:00,77.81,78.1,77.73,78.09,152950.0,55.6947,55.9023,55.6374,55.8951,152950.0
2017-09-22 09:50:00,78.09,78.23,78.09,78.18,164030.0,55.8951,55.9953,55.8951,55.9595,164030.0
2017-09-22 10:00:00,78.17,78.31,78.17,78.22,88153.0,55.9524,56.0526,55.9524,55.9882,88153.0
2017-09-22 10:10:00,78.21,78.3,78.09,78.28,100689.0,55.981,56.0454,55.8951,56.0311,100689.0
2017-09-22 10:20:00,78.28,78.31,78.08,78.11,75629.0,56.0311,56.0526,55.888,55.9094,75629.0
2017-09-22 10:30:00,78.11,78.15,78.04,78.13,85000.0,55.9094,55.9381,55.8593,55.9237,85000.0
2017-09-22 10:40:00,78.14,78.17,77.99,78.01,89432.0,55.9309,55.9524,55.8235,55.8378,89432.0
2017-09-22 10:50:00,78.0,78.12,77.98,78.07,81338.0,55.8307,55.9166,55.8164,55.8808,81338.0
2017-09-22 11:00:00,78.05,78.09,78.02,78.05,61662.0,55.8665,55.8951,55.845,55.8665,61662.0
2017-09-22 11:10:00,78.05,78.07,78.02,78.05,54924.0,55.8665,55.8808,55.845,55.8665,54924.0
2017-09-22 11:20:00,78.05,78.1,77.96,77.99,78250.0,55.8665,55.9023,55.8021,55.8235,78250.0
2017-09-22 11:30:00,77.99,78.16,77.99,78.14,63802.0,55.8235,55.9452,55.8235,55.9309,63802.0
2017-09-22 11:40:00,78.14,78.16,78.05,78.06,44789.0,55.9309,55.9452,55.8665,55.8736,44789.0
2017-09-22 11:50:00,78.05,78.11,78.03,78.09,39230.0,55.8665,55.9094,55.8522,55.8951,39230.0
2017-09-22 12:00:00,78.09,78.15,78.06,78.1,59104.0,55.8951,55.9381,55.8736,55.9023,59104.0
2017-09-22 12:10:00,78.11,78.13,78.04,78.05,63351.0,55.9094,55.9237,55.8593,55.8665,63351.0
2017-09-22 12:20:00,78.04,78.07,78.0,78.01,44646.0,55.8593,55.8808,55.8307,55.8378,44646.0
2017-09-22 12:30:00,78.01,78.1,78.0,78.07,68194.0,55.8378,55.9023,55.8307,55.8808,68194.0
2017-09-22 12:40:00,78.07,78.11,78.04,78.04,58011.0,55.8808,55.9094,55.8593,55.8593,58011.0
2017-09-22 12:50:00,78.04,78.1,78.04,78.07,42171.0,55.8593,55.9023,55.8593,55.8808,42171.0
2017-09-22 13:00:00,78.07,78.1,78.06,78.08,44332.0,55.8808,55.9023,55.8736,55.888,44332.0
2017-09-22 13:10:00,78.07,78.1,78.0,78.05,126120.0,55.8808,55.9023,55.8307,55.8665,126120.0
2017-09-22 13:20:00,78.05,78.08,78.01,78.04,63833.0,55.8665,55.888,55.8378,55.8593,63833.0
2017-09-22 13:30:00,78.04,78.07,78.03,78.04,56608.0,55.8593,55.8808,55.8522,55.8593,56608.0
2017-09-22 13:40:00,78.04,78.07,78.01,78.06,58200.0,55.8593,55.8808,55.8378,55.8736,58200.0
2017-09-22 13:50:00,78.07,78.1,78.04,78.08,89452.0,55.8808,55.9023,55.8593,55.888,89452.0
2017-09-22 14:00:00,78.09,78.1,78.04,78.08,54654.0,55.8951,55.9023,55.8593,55.888,54654.0
2017-09-22 14:10:00,78.07,78.13,78.07,78.12,103533.0,55.8808,55.9237,55.8808,55.9166,103533.0
2017-09-22 14:20:00,78.13,78.26,78.13,78.24,76126.0,55.9237,56.0168,55.9237,56.0025,76126.0
2017-09-22 14:30:00,78.24,78.26,78.2,78.26,84005.0,56.0025,56.0168,55.9738,56.0168,84005.0
2017-09-22 14:40:00,78.27,78.29,78.24,78.25,68600.0,56.024,56.0383,56.0025,56.0096,68600.0
2017-09-22 14:50:00,78.25,78.3,78.2,78.27,84105.0,56.0096,56.0454,55.9738,56.024,84105.0
2017-09-22 15:00:00,78.27,78.36,78.26,78.36,85905.0,56.024,56.0884,56.0168,56.0884,85905.0
2017-09-22 15:10:00,78.36,78.39,78.33,78.37,104984.0,56.0884,56.1098,56.0669,56.0955,104984.0
2017-09-22 15:20:00,78.37,78.48,78.35,78.36,175323.0,56.0955,56.1743,56.0812,56.0884,175323.0
2017-09-22 15:30:00,78.37,78.45,78.31,78.43,194006.0,56.0955,56.1528,56.0526,56.1385,194006.0
2017-09-22 15:40:00,78.43,78.46,78.33,78.33,177364.0,56.1385,56.1599,56.0669,56.0669,177364.0
2017-09-22 15:50:00,78.34,78.5,78.33,78.41,356177.0,56.0741,56.1886,56.0669,56.1242,356177.0
2017-09-25 09:30:00,78.6,79.37,78.58,78.97,353156.0,56.2602,56.8113,56.2458,56.525,353156.0
2017-09-25 09:40:00,79.05,79.42,78.98,79.06,138612.0,56.5823,56.8471,56.5322,56.5894,138612.0
2017-09-25 09:50:00,79.06,79.09,78.86,79.01,139999.0,56.5894,56.6109,56.4463,56.5536,139999.0
2017-09-25 10:00:00,79.06,79.09,78.87,78.96,56779.0,56.5894,56.6109,56.4534,56.5178,56779.0
2017-09-25 10:10:00,78.96,79.09,78.94,78.98,240097.0,56.5178,56.6109,56.5035,56.5322,240097.0
2017-09-25 10:20:00,78.97,79.21,78.97,79.21,114119.0,56.525,56.6968,56.525,56.6968,114119.0
2017-09-25 10:30:00,79.21,79.41,79.2,79.28,164554.0,56.6968,56.8399,56.6896,56.7469,164554.0
2017-09-25 10:40:00,79.29,79.36,79.14,79.15,78533.0,56.754,56.8041,56.6467,56.6538,78533.0
2017-09-25 10:50:00,79.15,79.16,78.94,79.0,120185.0,56.6538,56.661,56.5035,56.5465,120185.0
2017-09-25 11:00:00,79.01,79.11,78.97,79.01,59330.0,56.5536,56.6252,56.525,56.5536,59330.0
2017-09-25 11:10:00,79.02,79.02,78.88,78.93,127614.0,56.5608,56.5608,56.4606,56.4964,127614.0
2017-09-25 11:20:00,78.93,79.14,78.91,79.08,106779.0,56.4964,56.6467,56.482,56.6037,106779.0
2017-09-25 11:30:00,79.08,79.18,79.04,79.07,69765.0,56.6037,56.6753,56.5751,56.5966,69765.0
2017-09-25 11:40:00,79.07,79.25,79.0,79.24,64503.0,56.5966,56.7254,56.5465,56.7183,64503.0
2017-09-25 11:50:00,79.24,79.25,79.09,79.15,44789.0,56.7183,56.7254,56.6109,56.6538,44789.0
2017-09-25 12:00:00,79.15,79.16,79.03,79.06,75625.0,56.6538,56.661,56.5679,56.5894,75625.0
2017-09-25 12:10:00,79.06,79.06,78.93,79.0,47077.0,56.5894,56.5894,56.4964,56.5465,47077.0
2017-09-25 12:20:00,78.99,79.05,78.93,79.01,58448.0,56.5393,56.5823,56.4964,56.5536,58448.0
2017-09-25 12:30:00,79.01,79.03,78.94,79.02,44982.0,56.5536,56.5679,56.5035,56.5608,44982.0
2017-09-25 12:40:00,79.02,79.08,79.0,79.06,64364.0,56.5608,56.6037,56.5465,56.5894,64364.0
2017-09-25 12:50:00,79.06,79.16,78.99,78.99,92996.0,56.5894,56.661,56.5393,56.5393,92996.0
2017-09-25 13:00:00,79.0,79.08,78.98,78.98,38137.0,56.5465,56.6037,56.5322,56.5322,38137.0
2017-09-25 13:10:00,78.98,79.04,78.96,78.96,39460.0,56.5322,56.5751,56.5178,56.5178,39460.0
2017-09-25 13:20:00,78.95,79.08,78.95,79.04,112762.0,56.5107,56.6037,56.5107,56.5751,112762.0
2017-09-25 13:30:00,79.04,79.12,78.98,79.11,64709.0,56.5751,56.6324,56.5322,56.6252,64709.0
2017-09-25 13:40:00,79.11,79.13,79.03,79.05,38888.0,56.6252,56.6395,56.5679,56.5823,38888.0
2017-09-25 13:50:00,79.05,79.05,78.96,79.0,87422.0,56.5823,56.5823,56.5178,56.5465,87422.0
2017-09-25 14:00:00,79.0,79.03,78.9,78.92,39943.0,56.5465,56.5679,56.4749,56.4892,39943.0
2017-09-25 14:10:00,78.93,79.04,78.87,79.02,73178.0,56.4964,56.5751,56.4534,56.5608,73178.0
2017-09-25 14:20:00,79.02,79.02,78.87,78.88,48985.0,56.5608,56.5608,56.4534,56.4606,48985.0
2017-09-25 14:30:00,78.88,78.98,78.82,78.98,58576.0,56.4606,56.5322,56.4176,56.5322,58576.0
2017-09-25 14:40:00,78.97,79.03,78.97,79.0,54578.0,56.525,56.5679,56.525,56.5465,54578.0
2017-09-25 14:50:00,79.0,79.03,78.98,79.02,72186.0,56.5465,56.5679,56.5322,56.5608,72186.0
2017-09-25 15:00:00,79.01,79.02,78.85,78.9,106836.0,56.5536,56.5608,56.4391,56.4749,106836.0
2017-09-25 15:10:00,78.91,78.96,78.87,78.95,73757.0,56.482,56.5178,56.4534,56.5107,73757.0
2017-09-25 15:20:00,78.95,79.03,78.92,78.95,81827.0,56.5107,56.5679,56.4892,56.5107,81827.0
2017-09-25 15:30:00,78.95,79.01,78.91,78.96,127426.0,56.5107,56.5536,56.482,56.5178,127426.0
2017-09-25 15:40:00,78.95,79.1,78.93,79.08,150986.0,56.5107,56.618,56.4964,56.6037,150986.0
2017-09-25 15:50:00,79.07,79.07,78.87,78.97,306900.0,56.5966,56.5966,56.4534,56.525,306900.0
2017-09-26 09:30:00,79.48,79.49,79.1,79.13,116148.0,56.89,56.8972,56.618,56.6395,116148.0
2017-09-26 09:40:00,79.13,79.29,79.11,79.27,57833.0,56.6395,56.754,56.6252,56.7397,57833.0
2017-09-26 09:50:00,79.27,79.63,79.24,79.38,93192.0,56.7397,56.9974,56.7183,56.8185,93192.0
2017-09-26 10:00:00,79.39,79.43,79.03,79.08,86407.0,56.8256,56.8543,56.5679,56.6037,86407.0
2017-09-26 10:10:00,79.07,79.12,78.99,79.11,50735.0,56.5966,56.6324,56.5393,56.6252,50735.0
2017-09-26 10:20:00,79.11,79.29,79.09,79.17,82729.0,56.6252,56.754,56.6109,56.6682,82729.0
2017-09-26 10:30:00,79.19,79.23,79.11,79.13,65042.0,56.6825,56.7111,56.6252,56.6395,65042.0
2017-09-26 10:40:00,79.13,79.15,78.99,78.99,60807.0,56.6395,56.6538,56.5393,56.5393,60807.0
2017-09-26 10:50:00,78.97,79.14,78.96,79.14,67088.0,56.525,56.6467,56.5178,56.6467,67088.0
2017-09-26 11:00:00,79.14,79.24,79.13,79.21,165646.0,56.6467,56.7183,56.6395,56.6968,165646.0
2017-09-26 11:10:00,79.21,79.22,79.05,79.05,79351.0,56.6968,56.7039,56.5823,56.5823,79351.0
2017-09-26 11:20:00,79.06,79.07,78.87,78.91,68567.0,56.5894,56.5966,56.4534,56.482,68567.0
2017-09-26 11:30:00,78.91,79.02,78.89,79.01,48650.0,56.482,56.5608,56.4677,56.5536,48650.0
2017-09-26 11:40:00,79.0,79.02,78.94,78.99,26240.0,56.5465,56.5608,56.5035,56.5393,26240.0
2017-09-26 11:50:00,79.0,79.13,78.95,79.13,29186.0,56.5465,56.6395,56.5107,56.6395,29186.0
2017-09-26 12:00:00,79.12,79.15,78.98,78.98,49342.0,56.6324,56.6538,56.5322,56.5322,49342.0
2017-09-26 12:10:00,78.98,79.03,78.97,79.01,38950.0,56.5322,56.5679,56.525,56.5536,38950.0
2017-09-26 12:20:00,79.02,79.02,78.85,78.89,75496.0,56.5608,56.5608,56.4391,56.4677,75496.0
2017-09-26 12:30:00,78.89,79.0,78.87,78.89,44621.0,56.4677,56.5465,56.4534,56.4677,44621.0
2017-09-26 12:40:00,78.89,78.97,78.87,78.94,31505.0,56.4677,56.525,56.4534,56.5035,31505.0
2017-09-26 12:50:00,78.95,79.04,78.94,79.01,38798.0,56.5107,56.5751,56.5035,56.5536,38798.0
2017-09-26 13:00:00,79.02,79.11,78.99,79.11,35374.0,56.5608,56.6252,56.5393,56.6252,35374.0
2017-09-26 13:10:00,79.1,79.19,79.04,79.12,55561.0,56.618,56.6825,56.5751,56.6324,55561.0
2017-09-26 13:20:00,79.12,79.15,79.09,79.12,28581.0,56.6324,56.6538,56.6109,56.6324,28581.0
2017-09-26 13:30:00,79.12,79.2,79.08,79.17,40072.0,56.6324,56.6896,56.6037,56.6682,40072.0
2017-09-26 13:40:00,79.17,79.33,79.15,79.27,48320.0,56.6682,56.7827,56.6538,56.7397,48320.0
2017-09-26 13:50:00,79.28,79.38,79.23,79.28,102144.0,56.7469,56.8185,56.7111,56.7469,102144.0
2017-09-26 14:00:00,79.28,79.34,79.14,79.18,42058.0,56.7469,56.7898,56.6467,56.6753,42058.0
2017-09-26 14:10:00,79.17,79.18,79.12,79.15,48253.0,56.6682,56.6753,56.6324,56.6538,48253.0
2017-09-26 14:20:00,79.17,79.22,79.12,79.19,62342.0,56.6682,56.7039,56.6324,56.6825,62342.0
2017-09-26 14:30:00,79.2,79.2,79.08,79.14,59920.0,56.6896,56.6896,56.6037,56.6467,59920.0
2017-09-26 14:40:00,79.14,79.19,79.11,79.14,50769.0,56.6467,56.6825,56.6252,56.6467,50769.0
2017-09-26 14:50:00,79.14,79.17,79.09,79.17,39050.0,56.6467,56.6682,56.6109,56.6682,39050.0
2017-09-26 15:00:00,79.15,79.19,79.12,79.17,62676.0,56.6538,56.6825,56.6324,56.6682,62676.0
2017-09-26 15:10:00,79.17,79.29,79.14,79.28,71646.0,56.6682,56.754,56.6467,56.7469,71646.0
2017-09-26 15:20:00,79.28,79.36,79.24,79.36,83089.0,56.7469,56.8041,56.7183,56.8041,83089.0
2017-09-26 15:30:00,79.36,79.43,79.3,79.34,158345.0,56.8041,56.8543,56.7612,56.7898,158345.0
2017-09-26 15:40:00,79.35,79.35,79.13,79.13,160452.0,56.797,56.797,56.6395,56.6395,160452.0
2017-09-26 15:50:00,79.13,79.15,78.96,79.1,306258.0,56.6395,56.6538,56.5178,56.618,306258.0
2017-09-27 09:30:00,78.87,79.27,78.3,78.53,341686.0,56.4534,56.7397,56.0454,56.2101,341686.0
2017-09-27 09:40:00,78.51,78.7,78.27,78.37,120590.0,56.1957,56.3317,56.024,56.0955,120590.0
2017-09-27 09:50:00,78.38,78.4,78.05,78.16,149155.0,56.1027,56.117,55.8665,55.9452,149155.0
2017-09-27 10:00:00,78.18,78.2,77.9,78.02,187320.0,55.9595,55.9738,55.7591,55.845,187320.0
2017-09-27 10:10:00,78.04,78.32,77.99,78.25,164398.0,55.8593,56.0597,55.8235,56.0096,164398.0
2017-09-27 10:20:00,78.25,78.35,78.02,78.05,77932.0,56.0096,56.0812,55.845,55.8665,77932.0
2017-09-27 10:30:00,78.06,78.22,77.92,77.93,102205.0,55.8736,55.9882,55.7734,55.7806,102205.0
2017-09-27 10:40:00,77.94,78.0,77.7,77.78,157607.0,55.7877,55.8307,55.616,55.6732,157607.0
2017-09-27 10:50:00,77.79,77.81,77.53,77.7,132965.0,55.6804,55.6947,55.4943,55.616,132965.0
2017-09-27 11:00:00,77.73,77.79,77.55,77.78,369497.0,55.6374,55.6804,55.5086,55.6732,369497.0
2017-09-27 11:10:00,77.78,77.85,77.66,77.8,141083.0,55.6732,55.7233,55.5873,55.6875,141083.0
2017-09-27 11:20:00,77.8,77.8,77.63,77.65,175284.0,55.6875,55.6875,55.5659,55.5802,175284.0
2017-09-27 11:30:00,77.67,77.93,77.66,77.89,66716.0,55.5945,55.7806,55.5873,55.752,66716.0
2017-09-27 11:40:00,77.89,78.01,77.88,77.95,93909.0,55.752,55.8378,55.7448,55.7949,93909.0
2017-09-27 11:50:00,77.95,77.97,77.83,77.93,81668.0,55.7949,55.8092,55.709,55.7806,81668.0
2017-09-27 12:00:00,77.92,77.98,77.86,77.89,72697.0,55.7734,55.8164,55.7305,55.752,72697.0
2017-09-27 12:10:00,77.9,77.93,77.72,77.79,84372.0,55.7591,55.7806,55.6303,55.6804,84372.0
2017-09-27 12:20:00,77.79,77.8,77.64,77.7,149723.0,55.6804,55.6875,55.573,55.616,149723.0
2017-09-27 12:30:00,77.7,78.03,77.66,77.89,133420.0,55.616,55.8522,55.5873,55.752,133420.0
2017-09-27 12:40:00,77.88,77.95,77.75,77.8,136735.0,55.7448,55.7949,55.6517,55.6875,136735.0
2017-09-27 12:50:00,77.81,77.98,77.72,77.75,107700.0,55.6947,55.8164,55.6303,55.6517,107700.0
2017-09-27 13:00:00,77.75,77.85,77.66,77.75,101743.0,55.6517,55.7233,55.5873,55.6517,101743.0
2017-09-27 13:10:00,77.73,77.88,77.61,77.82,144762.0,55.6374,55.7448,55.5515,55.7019,144762.0
2017-09-27 13:20:00,77.83,77.88,77.7,77.75,131549.0,55.709,55.7448,55.616,55.6517,131549.0
2017-09-27 13:30:00,77.75,77.89,77.75,77.86,127709.0,55.6517,55.752,55.6517,55.7305,127709.0
2017-09-27 13:40:00,77.86,77.96,77.85,77.88,36104.0,55.7305,55.8021,55.7233,55.7448,36104.0
2017-09-27 13:50:00,77.9,77.94,77.88,77.93,64340.0,55.7591,55.7877,55.7448,55.7806,64340.0
2017-09-27 14:00:00,77.93,78.1,77.92,78.05,86752.0,55.7806,55.9023,55.7734,55.8665,86752.0
2017-09-27 14:10:00,78.04,78.31,78.04,78.21,108549.0,55.8593,56.0526,55.8593,55.981,108549.0
2017-09-27 14:20:00,78.21,78.23,78.12,78.15,56856.0,55.981,55.9953,55.9166,55.9381,56856.0
2017-09-27 14:30:00,78.17,78.19,78.06,78.13,101229.0,55.9524,55.9667,55.8736,55.9237,101229.0
2017-09-27 14:40:00,78.13,78.26,78.1,78.26,123761.0,55.9237,56.0168,55.9023,56.0168,123761.0
2017-09-27 14:50:00,78.26,78.41,78.25,78.28,79770.0,56.0168,56.1242,56.0096,56.0311,79770.0
2017-09-27 15:00:00,78.29,78.46,78.29,78.35,104307.0,56.0383,56.1599,56.0383,56.0812,104307.0
2017-09-27 15:10:00,78.35,78.46,78.29,78.43,92225.0,56.0812,56.1599,56.0383,56.1385,92225.0
2017-09-27 15:20:00,78.43,78.45,78.35,78.41,107939.0,56.1385,56.1528,56.0812,56.1242,107939.0
2017-09-27 15:30:00,78.41,78.55,78.4,78.43,163390.0,56.1242,56.2244,56.117,56.1385,163390.0
2017-09-27 15:40:00,78.43,78.48,78.2,78.23,355295.0,56.1385,56.1743,55.9738,55.9953,355295.0
2017-09-27 15:50:00,78.23,78.39,78.1,78.13,628594.0,55.9953,56.1098,55.9023,55.9237,628594.0
2017-09-28 09:30:00,77.71,78.0,77.21,77.32,241095.0,55.6231,55.8307,55.2652,55.344,241095.0
2017-09-28 09:40:00,77.31,77.98,77.31,77.98,149039.0,55.3368,55.8164,55.3368,55.8164,149039.0
2017-09-28 09:50:00,77.99,78.0,77.63,77.63,170474.0,55.8235,55.8307,55.5659,55.5659,170474.0
2017-09-28 10:00:00,77.64,77.74,77.27,77.33,137989.0,55.573,55.6446,55.3082,55.3511,137989.0
2017-09-28 10:10:00,77.34,77.51,77.26,77.48,125601.0,55.3583,55.48,55.301,55.4585,125601.0
2017-09-28 10:20:00,77.49,77.65,77.45,77.51,87099.0,55.4656,55.5802,55.437,55.48,87099.0
2017-09-28 10:30:00,77.52,77.57,77.31,77.42,160753.0,55.4871,55.5229,55.3368,55.4155,160753.0
2017-09-28 10:40:00,77.43,77.6,77.32,77.38,147389.0,55.4227,55.5444,55.344,55.3869,147389.0
2017-09-28 10:50:00,77.38,77.4,77.29,77.29,131719.0,55.3869,55.4012,55.3225,55.3225,131719.0
2017-09-28 11:00:00,77.29,77.34,77.22,77.26,163938.0,55.3225,55.3583,55.2724,55.301,163938.0
2017-09-28 11:10:00,77.24,77.31,77.12,77.23,135949.0,55.2867,55.3368,55.2008,55.2795,135949.0
2017-09-28 11:20:00,77.23,77.34,77.18,77.31,126218.0,55.2795,55.3583,55.2438,55.3368,126218.0
2017-09-28 11:30:00,77.33,77.37,77.24,77.24,82389.0,55.3511,55.3798,55.2867,55.2867,82389.0
2017-09-28 11:40:00,77.23,77.28,77.16,77.19,119344.0,55.2795,55.3153,55.2294,55.2509,119344.0
2017-09-28 11:50:00,77.19,77.43,77.19,77.38,54091.0,55.2509,55.4227,55.2509,55.3869,54091.0
2017-09-28 12:00:00,77.39,77.39,77.27,77.36,58456.0,55.3941,55.3941,55.3082,55.3726,58456.0
2017-09-28 12:10:00,77.35,77.44,77.31,77.4,58376.0,55.3654,55.4299,55.3368,55.4012,58376.0
2017-09-28 12:20:00,77.41,77.63,77.38,77.61,69608.0,55.4084,55.5659,55.3869,55.5515,69608.0
2017-09-28 12:30:00,77.6,77.65,77.55,77.56,48015.0,55.5444,55.5802,55.5086,55.5157,48015.0
2017-09-28 12:40:00,77.55,77.59,77.5,77.57,53771.0,55.5086,55.5372,55.4728,55.5229,53771.0
2017-09-28 12:50:00,77.57,77.59,77.48,77.49,46093.0,55.5229,55.5372,55.4585,55.4656,46093.0
2017-09-28 13:00:00,77.49,77.51,77.38,77.46,54407.0,55.4656,55.48,55.3869,55.4442,54407.0
2017-09-28 13:10:00,77.45,77.6,77.44,77.58,102660.0,55.437,55.5444,55.4299,55.5301,102660.0
2017-09-28 13:20:00,77.58,77.7,77.58,77.66,57596.0,55.5301,55.616,55.5301,55.5873,57596.0
2017-09-28 13:30:00,77.67,77.71,77.62,77.7,87263.0,55.5945,55.6231,55.5587,55.616,87263.0
2017-09-28 13:40:00,77.71,77.82,77.7,77.72,162812.0,55.6231,55.7019,55.616,55.6303,162812.0
2017-09-28 13:50:00,77.72,77.76,77.7,77.76,88572.0,55.6303,55.6589,55.616,55.6589,88572.0
2017-09-28 14:00:00,77.75,77.76,77.63,77.66,61945.0,55.6517,55.6589,55.5659,55.5873,61945.0
2017-09-28 14:10:00,77.67,77.7,77.54,77.63,60322.0,55.5945,55.616,55.5014,55.5659,60322.0
2017-09-28 14:20:00,77.62,77.62,77.51,77.57,57441.0,55.5587,55.5587,55.48,55.5229,57441.0
2017-09-28 14:30:00,77.57,77.59,77.51,77.51,53810.0,55.5229,55.5372,55.48,55.48,53810.0
2017-09-28 14:40:00,77.52,77.58,77.5,77.57,68274.0,55.4871,55.5301,55.4728,55.5229,68274.0
2017-09-28 14:50:00,77.56,77.69,77.56,77.65,77022.0,55.5157,55.6088,55.5157,55.5802,77022.0
2017-09-28 15:00:00,77.65,77.7,77.58,77.58,108114.0,55.5802,55.616,55.5301,55.5301,108114.0
2017-09-28 15:10:00,77.59,77.66,77.56,77.57,94721.0,55.5372,55.5873,55.5157,55.5229,94721.0
2017-09-28 15:20:00,77.57,77.61,77.54,77.59,145970.0,55.5229,55.5515,55.5014,55.5372,145970.0
2017-09-28 15:30:00,77.59,77.59,77.43,77.48,200205.0,55.5372,55.5372,55.4227,55.4585,200205.0
2017-09-28 15:40:00,77.48,77.54,77.44,77.47,224105.0,55.4585,55.5014,55.4299,55.4513,224105.0
2017-09-28 15:50:00,77.47,77.7,77.46,77.49,543681.0,55.4513,55.616,55.4442,55.4656,543681.0
2017-09-29 09:30:00,77.49,77.49,76.83,76.86,241830.0,55.4656,55.4656,54.9932,55.0147,241830.0
2017-09-29 09:40:00,76.87,77.31,76.84,77.04,144917.0,55.0219,55.3368,55.0004,55.1435,144917.0
2017-09-29 09:50:00,77.05,77.09,76.85,76.85,97725.0,55.1507,55.1793,55.0075,55.0075,97725.0
2017-09-29 10:00:00,76.86,76.93,76.77,76.87,124002.0,55.0147,55.0648,54.9503,55.0219,124002.0
2017-09-29 10:10:00,76.87,76.94,76.81,76.85,80288.0,55.0219,55.072,54.9789,55.0075,80288.0
2017-09-29 10:20:00,76.84,77.0,76.84,76.94,63175.0,55.0004,55.1149,55.0004,55.072,63175.0
2017-09-29 10:30:00,76.95,77.0,76.92,77.0,76363.0,55.0791,55.1149,55.0576,55.1149,76363.0
2017-09-29 10:40:00,77.0,77.01,76.85,76.9,97450.0,55.1149,55.1221,55.0075,55.0433,97450.0
2017-09-29 10:50:00,76.9,77.04,76.89,77.01,63259.0,55.0433,55.1435,55.0362,55.1221,63259.0
2017-09-29 11:00:00,77.01,77.08,76.99,77.05,70361.0,55.1221,55.1722,55.1078,55.1507,70361.0
2017-09-29 11:10:00,77.06,77.15,77.02,77.11,60242.0,55.1579,55.2223,55.1292,55.1936,60242.0
2017-09-29 11:20:00,77.1,77.13,76.93,76.95,132306.0,55.1865,55.208,55.0648,55.0791,132306.0
2017-09-29 11:30:00,76.95,77.15,76.95,77.13,42037.0,55.0791,55.2223,55.0791,55.208,42037.0
2017-09-29 11:40:00,77.13,77.19,77.08,77.15,58237.0,55.208,55.2509,55.1722,55.2223,58237.0
2017-09-29 11:50:00,77.15,77.19,77.06,77.09,57729.0,55.2223,55.2509,55.1579,55.1793,57729.0
2017-09-29 12:00:00,77.1,77.11,77.05,77.09,69746.0,55.1865,55.1936,55.1507,55.1793,69746.0
2017-09-29 12:10:00,77.1,77.23,77.08,77.13,50733.0,55.1865,55.2795,55.1722,55.208,50733.0
2017-09-29 12:20:00,77.14,77.14,77.03,77.03,73510.0,55.2151,55.2151,55.1364,55.1364,73510.0
2017-09-29 12:30:00,77.04,77.08,77.02,77.03,46786.0,55.1435,55.1722,55.1292,55.1364,46786.0
2017-09-29 12:40:00,77.03,77.06,76.98,76.99,67761.0,55.1364,55.1579,55.1006,55.1078,67761.0
2017-09-29 12:50:00,77.0,77.06,76.95,77.03,55659.0,55.1149,55.1579,55.0791,55.1364,55659.0
2017-09-29 13:00:00,77.04,77.05,76.92,76.93,123432.0,55.1435,55.1507,55.0576,55.0648,123432.0
2017-09-29 13:10:00,76.94,76.94,76.77,76.83,117512.0,55.072,55.072,54.9503,54.9932,117512.0
2017-09-29 13:20:00,76.81,76.83,76.62,76.65,191873.0,54.9789,54.9932,54.8429,54.8644,191873.0
2017-09-29 13:30:00,76.64,76.95,76.64,76.87,170898.0,54.8572,55.0791,54.8572,55.0219,170898.0
2017-09-29 13:40:00,76.87,76.88,76.76,76.77,74918.0,55.0219,55.029,54.9431,54.9503,74918.0
2017-09-29 13:50:00,76.77,76.84,76.64,76.79,75773.0,54.9503,55.0004,54.8572,54.9646,75773.0
2017-09-29 14:00:00,76.79,76.97,76.78,76.97,75801.0,54.9646,55.0934,54.9574,55.0934,75801.0
2017-09-29 14:10:00,76.95,77.08,76.93,77.06,67200.0,55.0791,55.1722,55.0648,55.1579,67200.0
2017-09-29 14:20:00,77.05,77.07,76.98,76.99,55879.0,55.1507,55.165,55.1006,55.1078,55879.0
2017-09-29 14:30:00,76.99,77.07,76.99,77.05,64507.0,55.1078,55.165,55.1078,55.1507,64507.0
2017-09-29 14:40:00,77.05,77.06,76.93,76.96,64474.0,55.1507,55.1579,55.0648,55.0863,64474.0
2017-09-29 14:50:00,76.96,77.01,76.94,76.98,56693.0,55.0863,55.1221,55.072,55.1006,56693.0
2017-09-29 15:00:00,76.98,77.06,76.97,77.04,80279.0,55.1006,55.1579,55.0934,55.1435,80279.0
2017-09-29 15:10:00,77.04,77.1,77.03,77.04,72614.0,55.1435,55.1865,55.1364,55.1435,72614.0
2017-09-29 15:20:00,77.04,77.13,77.03,77.11,79730.0,55.1435,55.208,55.1364,55.1936,79730.0
2017-09-29 15:30:00,77.11,77.19,77.1,77.19,131697.0,55.1936,55.2509,55.1865,55.2509,131697.0
2017-09-29 15:40:00,77.19,77.24,77.18,77.18,124577.0,55.2509,55.2867,55.2438,55.2438,124577.0
2017-09-29 15:50:00,77.19,77.3,77.12,77.18,503807.0,55.2509,55.3296,55.2008,55.2438,503807.0
2017-10-02 09:30:00,77.32,77.5,76.95,76.95,182392.0,55.344,55.4728,55.0791,55.0791,182392.0
2017-10-02 09:40:00,76.98,77.2,76.97,77.19,154899.0,55.1006,55.2581,55.0934,55.2509,154899.0
2017-10-02 09:50:00,77.19,77.48,77.12,77.37,141633.0,55.2509,55.4585,55.2008,55.3798,141633.0
2017-10-02 10:00:00,77.39,77.43,77.25,77.32,96324.0,55.3941,55.4227,55.2939,55.344,96324.0
2017-10-02 10:10:00,77.31,77.31,77.14,77.15,70371.0,55.3368,55.3368,55.2151,55.2223,70371.0
2017-10-02 10:20:00,77.16,77.21,77.06,77.06,66554.0,55.2294,55.2652,55.1579,55.1579,66554.0
2017-10-02 10:30:00,77.06,77.14,77.0,77.09,121146.0,55.1579,55.2151,55.1149,55.1793,121146.0
2017-10-02 10:40:00,77.09,77.2,76.98,76.98,157570.0,55.1793,55.2581,55.1006,55.1006,157570.0
2017-10-02 10:50:00,76.98,77.0,76.64,76.81,274871.0,55.1006,55.1149,54.8572,54.9789,274871.0
2017-10-02 11:00:00,76.81,76.95,76.79,76.88,125475.0,54.9789,55.0791,54.9646,55.029,125475.0
2017-10-02 11:10:00,76.88,76.9,76.78,76.78,110164.0,55.029,55.0433,54.9574,54.9574,110164.0
2017-10-02 11:20:00,76.79,76.87,76.66,76.82,102030.0,54.9646,55.0219,54.8715,54.9861,102030.0
2017-10-02 11:30:00,76.82,77.05,76.81,76.98,89523.0,54.9861,55.1507,54.9789,55.1006,89523.0
2017-10-02 11:40:00,76.98,77.09,76.93,76.97,102617.0,55.1006,55.1793,55.0648,55.0934,102617.0
2017-10-02 11:50:00,76.97,76.98,76.85,76.87,61388.0,55.0934,55.1006,55.0075,55.0219,61388.0
2017-10-02 12:00:00,76.87,76.95,76.8,76.91,83903.0,55.0219,55.0791,54.9718,55.0505,83903.0
2017-10-02 12:10:00,76.9,76.99,76.86,76.96,53334.0,55.0433,55.1078,55.0147,55.0863,53334.0
2017-10-02 12:20:00,76.97,76.97,76.83,76.84,43385.0,55.0934,55.0934,54.9932,55.0004,43385.0
2017-10-02 12:30:00,76.85,76.92,76.78,76.82,82201.0,55.0075,55.0576,54.9574,54.9861,82201.0
2017-10-02 12:40:00,76.81,76.95,76.8,76.91,69763.0,54.9789,55.0791,54.9718,55.0505,69763.0
2017-10-02 12:50:00,76.94,76.97,76.88,76.91,42619.0,55.072,55.0934,55.029,55.0505,42619.0
2017-10-02 13:00:00,76.9,77.02,76.89,77.0,54848.0,55.0433,55.1292,55.0362,55.1149,54848.0
2017-10-02 13:10:00,76.99,77.0,76.81,76.81,56918.0,55.1078,55.1149,54.9789,54.9789,56918.0
2017-10-02 13:20:00,76.84,76.9,76.79,76.9,51389.0,55.0004,55.0433,54.9646,55.0433,51389.0
2017-10-02 13:30:00,76.91,76.93,76.8,76.8,55641.0,55.0505,55.0648,54.9718,54.9718,55641.0
2017-10-02 13:40:00,76.79,76.91,76.79,76.81,60765.0,54.9646,55.0505,54.9646,54.9789,60765.0
2017-10-02 13:50:00,76.81,76.85,76.76,76.77,106097.0,54.9789,55.0075,54.9431,54.9503,106097.0
2017-10-02 14:00:00,76.77,76.79,76.7,76.71,132189.0,54.9503,54.9646,54.9002,54.9073,132189.0
2017-10-02 14:10:00,76.7,76.74,76.68,76.7,132049.0,54.9002,54.9288,54.8859,54.9002,132049.0
2017-10-02 14:20:00,76.7,76.74,76.66,76.68,94775.0,54.9002,54.9288,54.8715,54.8859,94775.0
2017-10-02 14:30:00,76.67,76.69,76.58,76.68,111943.0,54.8787,54.893,54.8143,54.8859,111943.0
2017-10-02 14:40:00,76.67,76.73,76.66,76.72,86953.0,54.8787,54.9217,54.8715,54.9145,86953.0
2017-10-02 14:50:00,76.73,76.81,76.69,76.78,79483.0,54.9217,54.9789,54.893,54.9574,79483.0
2017-10-02 15:00:00,76.78,76.78,76.71,76.73,97590.0,54.9574,54.9574,54.9073,54.9217,97590.0
2017-10-02 15:10:00,76.73,76.78,76.72,76.78,85415.0,54.9217,54.9574,54.9145,54.9574,85415.0
2017-10-02 15:20:00,76.77,76.88,76.76,76.82,113795.0,54.9503,55.029,54.9431,54.9861,113795.0
2017-10-02 15:30:00,76.82,76.86,76.62,76.68,190008.0,54.9861,55.0147,54.8429,54.8859,190008.0
2017-10-02 15:40:00,76.68,76.7,76.6,76.63,203381.0,54.8859,54.9002,54.8286,54.8501,203381.0
2017-10-02 15:50:00,76.64,76.65,76.5,76.6,426858.0,54.8572,54.8644,54.757,54.8286,426858.0
2017-10-03 09:30:00,76.74,76.74,75.52,76.18,358636.0,54.9288,54.9288,54.0556,54.528,358636.0
2017-10-03 09:40:00,76.18,76.58,76.09,76.56,117236.0,54.528,54.8143,54.4636,54.8,117236.0
2017-10-03 09:50:00,76.56,76.77,76.5,76.58,59125.0,54.8,54.9503,54.757,54.8143,59125.0
2017-10-03 10:00:00,76.58,76.79,76.56,76.76,98980.0,54.8143,54.9646,54.8,54.9431,98980.0
2017-10-03 10:10:00,76.73,76.73,76.33,76.48,100544.0,54.9217,54.9217,54.6353,54.7427,100544.0
2017-10-03 10:20:00,76.46,76.57,76.28,76.53,96676.0,54.7284,54.8071,54.5996,54.7785,96676.0
2017-10-03 10:30:00,76.5,76.61,76.47,76.57,63327.0,54.757,54.8358,54.7355,54.8071,63327.0
2017-10-03 10:40:00,76.57,76.87,76.56,76.79,80506.0,54.8071,55.0219,54.8,54.9646,80506.0
2017-10-03 10:50:00,76.79,76.87,76.72,76.81,76192.0,54.9646,55.0219,54.9145,54.9789,76192.0
2017-10-03 11:00:00,76.79,76.85,76.64,76.66,76762.0,54.9646,55.0075,54.8572,54.8715,76762.0
2017-10-03 11:10:00,76.65,76.7,76.42,76.48,115731.0,54.8644,54.9002,54.6998,54.7427,115731.0
2017-10-03 11:20:00,76.48,76.64,76.44,76.58,85824.0,54.7427,54.8572,54.7141,54.8143,85824.0
2017-10-03 11:30:00,76.59,76.61,76.51,76.55,57052.0,54.8214,54.8358,54.7642,54.7928,57052.0
2017-10-03 11:40:00,76.56,76.71,76.55,76.6,60255.0,54.8,54.9073,54.7928,54.8286,60255.0
2017-10-03 11:50:00,76.6,76.79,76.59,76.78,64187.0,54.8286,54.9646,54.8214,54.9574,64187.0
2017-10-03 12:00:00,76.78,76.83,76.71,76.8,40829.0,54.9574,54.9932,54.9073,54.9718,40829.0
2017-10-03 12:10:00,76.8,76.8,76.68,76.7,41417.0,54.9718,54.9718,54.8859,54.9002,41417.0
2017-10-03 12:20:00,76.71,76.79,76.66,76.7,46577.0,54.9073,54.9646,54.8715,54.9002,46577.0
2017-10-03 12:30:00,76.71,76.8,76.62,76.64,55285.0,54.9073,54.9718,54.8429,54.8572,55285.0
2017-10-03 12:40:00,76.66,76.67,76.57,76.62,63515.0,54.8715,54.8787,54.8071,54.8429,63515.0
2017-10-03 12:50:00,76.63,76.7,76.58,76.7,38763.0,54.8501,54.9002,54.8143,54.9002,38763.0
2017-10-03 13:00:00,76.7,76.71,76.49,76.54,63222.0,54.9002,54.9073,54.7499,54.7857,63222.0
2017-10-03 13:10:00,76.54,76.59,76.5,76.52,44484.0,54.7857,54.8214,54.757,54.7713,44484.0
2017-10-03 13:20:00,76.52,76.57,76.45,76.54,53351.0,54.7713,54.8071,54.7212,54.7857,53351.0
2017-10-03 13:30:00,76.53,76.57,76.51,76.53,35608.0,54.7785,54.8071,54.7642,54.7785,35608.0
2017-10-03 13:40:00,76.53,76.59,76.51,76.52,47401.0,54.7785,54.8214,54.7642,54.7713,47401.0
2017-10-03 13:50:00,76.53,76.55,76.48,76.55,47987.0,54.7785,54.7928,54.7427,54.7928,47987.0
2017-10-03 14:00:00,76.55,76.65,76.54,76.6,50381.0,54.7928,54.8644,54.7857,54.8286,50381.0
2017-10-03 14:10:00,76.61,76.64,76.55,76.57,49012.0,54.8358,54.8572,54.7928,54.8071,49012.0
2017-10-03 14:20:00,76.56,76.59,76.54,76.57,39504.0,54.8,54.8214,54.7857,54.8071,39504.0
2017-10-03 14:30:00,76.57,76.58,76.49,76.51,107464.0,54.8071,54.8143,54.7499,54.7642,107464.0
2017-10-03 14:40:00,76.51,76.55,76.38,76.41,148548.0,54.7642,54.7928,54.6711,54.6926,148548.0
2017-10-03 14:50:00,76.41,76.46,76.4,76.45,89260.0,54.6926,54.7284,54.6854,54.7212,89260.0
2017-10-03 15:00:00,76.46,76.56,76.43,76.55,172448.0,54.7284,54.8,54.7069,54.7928,172448.0
2017-10-03 15:10:00,76.56,76.63,76.52,76.62,67337.0,54.8,54.8501,54.7713,54.8429,67337.0
2017-10-03 15:20:00,76.63,76.73,76.55,76.73,177126.0,54.8501,54.9217,54.7928,54.9217,177126.0
2017-10-03 15:30:00,76.73,76.76,76.64,76.69,140486.0,54.9217,54.9431,54.8572,54.893,140486.0
2017-10-03 15:40:00,76.69,76.7,76.61,76.69,259126.0,54.893,54.9002,54.8358,54.893,259126.0
2017-10-03 15:50:00,76.7,76.83,76.7,76.79,355650.0,54.9002,54.9932,54.9002,54.9646,355650.0
2017-10-04 09:30:00,76.61,76.95,76.44,76.81,134155.0,54.8358,55.0791,54.7141,54.9789,134155.0
2017-10-04 09:40:00,76.82,76.83,76.45,76.58,75621.0,54.9861,54.9932,54.7212,54.8143,75621.0
2017-10-04 09:50:00,76.57,76.72,76.47,76.72,52082.0,54.8071,54.9145,54.7355,54.9145,52082.0
2017-10-04 10:00:00,76.73,76.73,76.47,76.52,29558.0,54.9217,54.9217,54.7355,54.7713,29558.0
2017-10-04 10:10:00,76.52,76.64,76.44,76.54,38618.0,54.7713,54.8572,54.7141,54.7857,38618.0
2017-10-04 10:20:00,76.54,76.59,76.43,76.57,29026.0,54.7857,54.8214,54.7069,54.8071,29026.0
2017-10-04 10:30:00,76.58,76.63,76.46,76.48,32620.0,54.8143,54.8501,54.7284,54.7427,32620.0
2017-10-04 10:40:00,76.48,76.5,76.42,76.48,33712.0,54.7427,54.757,54.6998,54.7427,33712.0
2017-10-04 10:50:00,76.48,76.53,76.42,76.44,32095.0,54.7427,54.7785,54.6998,54.7141,32095.0
2017-10-04 11:00:00,76.42,76.49,76.39,76.48,60920.0,54.6998,54.7499,54.6783,54.7427,60920.0
2017-10-04 11:10:00,76.48,76.59,76.48,76.57,26824.0,54.7427,54.8214,54.7427,54.8071,26824.0
2017-10-04 11:20:00,76.57,76.61,76.4,76.48,62603.0,54.8071,54.8358,54.6854,54.7427,62603.0
2017-10-04 11:30:00,76.49,76.51,76.43,76.46,28374.0,54.7499,54.7642,54.7069,54.7284,28374.0
2017-10-04 11:40:00,76.46,76.6,76.44,76.6,40778.0,54.7284,54.8286,54.7141,54.8286,40778.0
2017-10-04 11:50:00,76.61,76.64,76.54,76.58,35742.0,54.8358,54.8572,54.7857,54.8143,35742.0
2017-10-04 12:00:00,76.6,76.6,76.26,76.27,104654.0,54.8286,54.8286,54.5852,54.5924,104654.0
2017-10-04 12:10:00,76.28,76.42,76.27,76.34,72133.0,54.5996,54.6998,54.5924,54.6425,72133.0
2017-10-04 12:20:00,76.34,76.4,76.33,76.36,54992.0,54.6425,54.6854,54.6353,54.6568,54992.0
2017-10-04 12:30:00,76.39,76.4,76.29,76.31,48797.0,54.6783,54.6854,54.6067,54.621,48797.0
2017-10-04 12:40:00,76.31,76.31,76.2,76.22,66486.0,54.621,54.621,54.5423,54.5566,66486.0
2017-10-04 12:50:00,76.22,76.37,76.22,76.36,20809.0,54.5566,54.664,54.5566,54.6568,20809.0
2017-10-04 13:00:00,76.35,76.4,76.27,76.28,60316.0,54.6497,54.6854,54.5924,54.5996,60316.0
2017-10-04 13:10:00,76.29,76.31,76.15,76.18,36509.0,54.6067,54.621,54.5065,54.528,36509.0
2017-10-04 13:20:00,76.16,76.25,76.16,76.25,38813.0,54.5137,54.5781,54.5137,54.5781,38813.0
2017-10-04 13:30:00,76.26,76.26,76.09,76.1,80141.0,54.5852,54.5852,54.4636,54.4707,80141.0
2017-10-04 13:40:00,76.1,76.15,75.94,76.04,107036.0,54.4707,54.5065,54.3562,54.4278,107036.0
2017-10-04 13:50:00,76.03,76.17,75.94,76.14,83720.0,54.4206,54.5208,54.3562,54.4993,83720.0
2017-10-04 14:00:00,76.15,76.25,76.07,76.07,111034.0,54.5065,54.5781,54.4492,54.4492,111034.0
2017-10-04 14:10:00,76.07,76.13,75.97,76.02,112758.0,54.4492,54.4922,54.3777,54.4134,112758.0
2017-10-04 14:20:00,76.03,76.15,76.01,76.09,63981.0,54.4206,54.5065,54.4063,54.4636,63981.0
2017-10-04 14:30:00,76.09,76.11,76.03,76.03,57055.0,54.4636,54.4779,54.4206,54.4206,57055.0
2017-10-04 14:40:00,76.03,76.11,75.99,76.04,138762.0,54.4206,54.4779,54.392,54.4278,138762.0
2017-10-04 14:50:00,76.04,76.07,75.92,75.95,58684.0,54.4278,54.4492,54.3419,54.3633,58684.0
2017-10-04 15:00:00,75.93,76.03,75.92,76.02,90765.0,54.349,54.4206,54.3419,54.4134,90765.0
2017-10-04 15:10:00,76.02,76.04,75.95,75.96,111947.0,54.4134,54.4278,54.3633,54.3705,111947.0
2017-10-04 15:20:00,75.97,75.98,75.85,75.87,101328.0,54.3777,54.3848,54.2918,54.3061,101328.0
2017-10-04 15:30:00,75.87,75.87,75.77,75.77,175198.0,54.3061,54.3061,54.2345,54.2345,175198.0
2017-10-04 15:40:00,75.77,75.8,75.68,75.73,299413.0,54.2345,54.256,54.1701,54.2059,299413.0
2017-10-04 15:50:00,75.74,75.85,75.71,75.82,394086.0,54.213,54.2918,54.1916,54.2703,394086.0
2017-10-05 09:30:00,76.43,76.54,75.8,76.33,299640.0,54.7069,54.7857,54.256,54.6353,299640.0
2017-10-05 09:40:00,76.34,76.39,75.98,76.32,71839.0,54.6425,54.6783,54.3848,54.6282,71839.0
2017-10-05 09:50:00,76.35,76.5,76.23,76.26,75507.0,54.6497,54.757,54.5638,54.5852,75507.0
2017-10-05 10:00:00,76.26,76.33,76.2,76.23,48573.0,54.5852,54.6353,54.5423,54.5638,48573.0
2017-10-05 10:10:00,76.23,76.42,76.2,76.41,115167.0,54.5638,54.6998,54.5423,54.6926,115167.0
2017-10-05 10:20:00,76.42,76.47,76.33,76.36,84426.0,54.6998,54.7355,54.6353,54.6568,84426.0
2017-10-05 10:30:00,76.36,76.7,76.31,76.64,151940.0,54.6568,54.9002,54.621,54.8572,151940.0
2017-10-05 10:40:00,76.64,76.83,76.56,76.72,289048.0,54.8572,54.9932,54.8,54.9145,289048.0
2017-10-05 10:50:00,76.72,76.73,76.64,76.7,95703.0,54.9145,54.9217,54.8572,54.9002,95703.0
2017-10-05 11:00:00,76.7,76.8,76.66,76.75,112422.0,54.9002,54.9718,54.8715,54.936,112422.0
2017-10-05 11:10:00,76.75,76.84,76.74,76.81,90302.0,54.936,55.0004,54.9288,54.9789,90302.0
2017-10-05 11:20:00,76.81,76.91,76.78,76.87,74511.0,54.9789,55.0505,54.9574,55.0219,74511.0
2017-10-05 11:30:00,76.88,76.96,76.86,76.89,100149.0,55.029,55.0863,55.0147,55.0362,100149.0
2017-10-05 11:40:00,76.89,76.95,76.88,76.94,41987.0,55.0362,55.0791,55.029,55.072,41987.0
2017-10-05 11:50:00,76.94,77.07,76.93,77.05,55383.0,55.072,55.165,55.0648,55.1507,55383.0
2017-10-05 12:00:00,77.03,77.04,76.91,76.91,69634.0,55.1364,55.1435,55.0505,55.0505,69634.0
2017-10-05 12:10:00,76.92,77.03,76.91,77.02,42403.0,55.0576,55.1364,55.0505,55.1292,42403.0
2017-10-05 12:20:00,77.03,77.07,76.91,76.95,49516.0,55.1364,55.165,55.0505,55.0791,49516.0
2017-10-05 12:30:00,76.95,76.96,76.82,76.88,60360.0,55.0791,55.0863,54.9861,55.029,60360.0
2017-10-05 12:40:00,76.88,76.92,76.76,76.77,48406.0,55.029,55.0576,54.9431,54.9503,48406.0
2017-10-05 12:50:00,76.78,76.84,76.6,76.67,44755.0,54.9574,55.0004,54.8286,54.8787,44755.0
2017-10-05 13:00:00,76.66,76.89,76.66,76.86,29913.0,54.8715,55.0362,54.8715,55.0147,29913.0
2017-10-05 13:10:00,76.88,76.88,76.77,76.86,42470.0,55.029,55.029,54.9503,55.0147,42470.0
2017-10-05 13:20:00,76.85,76.95,76.85,76.93,31108.0,55.0075,55.0791,55.0075,55.0648,31108.0
2017-10-05 13:30:00,76.94,76.96,76.84,76.95,31175.0,55.072,55.0863,55.0004,55.0791,31175.0
2017-10-05 13:40:00,76.95,76.99,76.9,76.92,40118.0,55.0791,55.1078,55.0433,55.0576,40118.0
2017-10-05 13:50:00,76.92,76.99,76.9,76.91,33075.0,55.0576,55.1078,55.0433,55.0505,33075.0
2017-10-05 14:00:00,76.9,76.9,76.84,76.88,45700.0,55.0433,55.0433,55.0004,55.029,45700.0
2017-10-05 14:10:00,76.88,76.96,76.83,76.85,57770.0,55.029,55.0863,54.9932,55.0075,57770.0
2017-10-05 14:20:00,76.86,76.9,76.84,76.85,37892.0,55.0147,55.0433,55.0004,55.0075,37892.0
2017-10-05 14:30:00,76.85,76.9,76.84,76.9,56101.0,55.0075,55.0433,55.0004,55.0433,56101.0
2017-10-05 14:40:00,76.89,76.93,76.88,76.91,61951.0,55.0362,55.0648,55.029,55.0505,61951.0
2017-10-05 14:50:00,76.89,76.96,76.87,76.94,55977.0,55.0362,55.0863,55.0219,55.072,55977.0
2017-10-05 15:00:00,76.94,77.01,76.93,76.99,70866.0,55.072,55.1221,55.0648,55.1078,70866.0
2017-10-05 15:10:00,76.99,77.04,76.94,76.98,65102.0,55.1078,55.1435,55.072,55.1006,65102.0
2017-10-05 15:20:00,76.97,77.05,76.97,77.02,86119.0,55.0934,55.1507,55.0934,55.1292,86119.0
2017-10-05 15:30:00,77.02,77.07,76.96,77.05,107774.0,55.1292,55.165,55.0863,55.1507,107774.0
2017-10-05 15:40:00,77.05,77.06,76.88,76.89,187857.0,55.1507,55.1579,55.029,55.0362,187857.0
2017-10-05 15:50:00,76.88,76.96,76.8,76.96,292501.0,55.029,55.0863,54.9718,55.0863,292501.0
2017-10-06 09:30:00,75.95,76.06,75.32,75.96,525043.0,54.3633,54.4421,53.9124,54.3705,525043.0
2017-10-06 09:40:00,75.95,76.1,75.71,76.03,208394.0,54.3633,54.4707,54.1916,54.4206,208394.0
2017-10-06 09:50:00,76.03,76.24,75.87,75.98,178123.0,54.4206,54.5709,54.3061,54.3848,178123.0
2017-10-06 10:00:00,75.95,75.97,75.7,75.78,103261.0,54.3633,54.3777,54.1844,54.2417,103261.0
2017-10-06 10:10:00,75.78,76.0,75.77,75.9,83595.0,54.2417,54.3991,54.2345,54.3276,83595.0
2017-10-06 10:20:00,75.9,75.94,75.78,75.81,64649.0,54.3276,54.3562,54.2417,54.2631,64649.0
2017-10-06 10:30:00,75.82,75.83,75.56,75.57,96322.0,54.2703,54.2775,54.0842,54.0913,96322.0
2017-10-06 10:40:00,75.58,75.59,75.41,75.42,92771.0,54.0985,54.1057,53.9768,53.984,92771.0
2017-10-06 10:50:00,75.41,75.53,75.36,75.51,94253.0,53.9768,54.0627,53.941,54.0484,94253.0
2017-10-06 11:00:00,75.52,75.62,75.4,75.44,100910.0,54.0556,54.1271,53.9697,53.9983,100910.0
2017-10-06 11:10:00,75.44,75.49,75.25,75.25,138168.0,53.9983,54.0341,53.8623,53.8623,138168.0
2017-10-06 11:20:00,75.26,75.39,75.19,75.36,123193.0,53.8695,53.9625,53.8194,53.941,123193.0
2017-10-06 11:30:00,75.36,75.45,75.27,75.35,94058.0,53.941,54.0055,53.8766,53.9339,94058.0
2017-10-06 11:40:00,75.34,75.38,75.19,75.23,99283.0,53.9267,53.9554,53.8194,53.848,99283.0
2017-10-06 11:50:00,75.23,75.3,75.2,75.21,56841.0,53.848,53.8981,53.8265,53.8337,56841.0
2017-10-06 12:00:00,75.21,75.31,75.18,75.27,100568.0,53.8337,53.9052,53.8122,53.8766,100568.0
2017-10-06 12:10:00,75.26,75.29,75.13,75.19,66789.0,53.8695,53.8909,53.7764,53.8194,66789.0
2017-10-06 12:20:00,75.2,75.28,75.17,75.28,52439.0,53.8265,53.8838,53.805,53.8838,52439.0
2017-10-06 12:30:00,75.28,75.32,75.2,75.26,63144.0,53.8838,53.9124,53.8265,53.8695,63144.0
2017-10-06 12:40:00,75.27,75.3,75.25,75.26,40993.0,53.8766,53.8981,53.8623,53.8695,40993.0
2017-10-06 12:50:00,75.27,75.3,75.23,75.28,53792.0,53.8766,53.8981,53.848,53.8838,53792.0
2017-10-06 13:00:00,75.29,75.4,75.27,75.39,91997.0,53.8909,53.9697,53.8766,53.9625,91997.0
2017-10-06 13:10:00,75.39,75.5,75.38,75.49,58990.0,53.9625,54.0412,53.9554,54.0341,58990.0
2017-10-06 13:20:00,75.5,75.55,75.42,75.42,61900.0,54.0412,54.077,53.984,53.984,61900.0
2017-10-06 13:30:00,75.42,75.44,75.31,75.36,56260.0,53.984,53.9983,53.9052,53.941,56260.0
2017-10-06 13:40:00,75.36,75.42,75.3,75.31,44884.0,53.941,53.984,53.8981,53.9052,44884.0
2017-10-06 13:50:00,75.31,75.32,75.23,75.27,57830.0,53.9052,53.9124,53.848,53.8766,57830.0
2017-10-06 14:00:00,75.27,75.37,75.24,75.37,69535.0,53.8766,53.9482,53.8551,53.9482,69535.0
2017-10-06 14:10:00,75.37,75.47,75.35,75.42,104140.0,53.9482,54.0198,53.9339,53.984,104140.0
2017-10-06 14:20:00,75.4,75.53,75.15,75.33,248714.0,53.9697,54.0627,53.7907,53.9196,248714.0
2017-10-06 14:30:00,75.32,75.32,73.72,74.38,1088863.0,53.9124,53.9124,52.7672,53.2396,1088863.0
2017-10-06 14:40:00,74.37,74.45,73.76,73.86,613856.0,53.2324,53.2897,52.7958,52.8674,613856.0
2017-10-06 14:50:00,73.86,73.92,73.24,73.31,810531.0,52.8674,52.9103,52.4236,52.4737,810531.0
2017-10-06 15:00:00,73.35,73.64,73.05,73.09,752291.0,52.5023,52.7099,52.2876,52.3162,752291.0
2017-10-06 15:10:00,73.1,73.75,73.1,73.63,529780.0,52.3234,52.7886,52.3234,52.7027,529780.0
2017-10-06 15:20:00,73.64,73.73,73.29,73.41,433730.0,52.7099,52.7743,52.4594,52.5453,433730.0
2017-10-06 15:30:00,73.41,73.44,72.94,72.96,429445.0,52.5453,52.5667,52.2089,52.2232,429445.0
2017-10-06 15:40:00,72.94,73.11,72.77,73.06,782075.0,52.2089,52.3305,52.0872,52.2947,782075.0
2017-10-06 15:50:00,73.06,73.33,73.03,73.16,1187017.0,52.2947,52.488,52.2733,52.3663,1187017.0
2017-10-09 09:30:00,73.34,73.38,72.52,72.52,241811.0,52.4952,52.5238,51.9082,51.9082,241811.0
2017-10-09 09:40:00,72.55,72.9,72.27,72.49,385968.0,51.9297,52.1802,51.7293,51.8868,385968.0
2017-10-09 09:50:00,72.52,72.53,71.86,71.86,251438.0,51.9082,51.9154,51.4358,51.4358,251438.0
2017-10-09 10:00:00,71.88,72.03,71.57,71.58,536747.0,51.4501,51.5575,51.2282,51.2354,536747.0
2017-10-09 10:10:00,71.64,71.93,71.57,71.75,175521.0,51.2783,51.4859,51.2282,51.3571,175521.0
2017-10-09 10:20:00,71.78,71.78,71.4,71.65,202609.0,51.3786,51.3786,51.1066,51.2855,202609.0
2017-10-09 10:30:00,71.66,71.72,71.51,71.67,164657.0,51.2927,51.3356,51.1853,51.2998,164657.0
2017-10-09 10:40:00,71.67,71.73,71.37,71.4,214094.0,51.2998,51.3428,51.0851,51.1066,214094.0
2017-10-09 10:50:00,71.41,71.57,71.3,71.52,282794.0,51.1137,51.2282,51.035,51.1924,282794.0
2017-10-09 11:00:00,71.55,71.56,71.09,71.24,277571.0,51.2139,51.2211,50.8847,50.992,277571.0
2017-10-09 11:10:00,71.21,71.25,70.87,71.24,310991.0,50.9706,50.9992,50.7272,50.992,310991.0
2017-10-09 11:20:00,71.23,71.32,70.93,71.0,545478.0,50.9849,51.0493,50.7701,50.8202,545478.0
2017-10-09 11:30:00,70.99,71.06,70.76,70.82,227475.0,50.8131,50.8632,50.6485,50.6914,227475.0
2017-10-09 11:40:00,70.83,70.89,70.63,70.67,334368.0,50.6986,50.7415,50.5554,50.584,334368.0
2017-10-09 11:50:00,70.69,70.89,70.58,70.75,348459.0,50.5984,50.7415,50.5196,50.6413,348459.0
2017-10-09 12:00:00,70.71,70.79,70.4,70.54,306293.0,50.6127,50.6699,50.3908,50.491,306293.0
2017-10-09 12:10:00,70.54,70.65,70.4,70.5,314756.0,50.491,50.5697,50.3908,50.4624,314756.0
2017-10-09 12:20:00,70.5,70.64,70.44,70.6,324929.0,50.4624,50.5626,50.4194,50.5339,324929.0
2017-10-09 12:30:00,70.6,70.65,70.42,70.51,369331.0,50.5339,50.5697,50.4051,50.4695,369331.0
2017-10-09 12:40:00,70.51,70.54,70.41,70.44,137359.0,50.4695,50.491,50.3979,50.4194,137359.0
2017-10-09 12:50:00,70.44,70.52,70.43,70.48,148426.0,50.4194,50.4767,50.4123,50.448,148426.0
2017-10-09 13:00:00,70.49,70.51,70.24,70.29,185500.0,50.4552,50.4695,50.2763,50.312,185500.0
2017-10-09 13:10:00,70.3,70.52,70.21,70.42,175328.0,50.3192,50.4767,50.2548,50.4051,175328.0
2017-10-09 13:20:00,70.41,70.77,70.38,70.65,178076.0,50.3979,50.6556,50.3765,50.5697,178076.0
2017-10-09 13:30:00,70.65,70.7,70.52,70.56,154359.0,50.5697,50.6055,50.4767,50.5053,154359.0
2017-10-09 13:40:00,70.56,70.84,70.46,70.82,201561.0,50.5053,50.7057,50.4337,50.6914,201561.0
2017-10-09 13:50:00,70.8,70.84,70.73,70.78,128409.0,50.6771,50.7057,50.627,50.6628,128409.0
2017-10-09 14:00:00,70.78,71.14,70.73,71.08,279481.0,50.6628,50.9205,50.627,50.8775,279481.0
2017-10-09 14:10:00,71.09,71.18,70.82,70.92,266746.0,50.8847,50.9491,50.6914,50.763,266746.0
2017-10-09 14:20:00,70.92,71.17,70.91,71.09,173193.0,50.763,50.9419,50.7558,50.8847,173193.0
2017-10-09 14:30:00,71.1,71.29,71.1,71.17,187638.0,50.8918,51.0278,50.8918,50.9419,187638.0
2017-10-09 14:40:00,71.17,71.47,71.17,71.33,214279.0,50.9419,51.1567,50.9419,51.0565,214279.0
2017-10-09 14:50:00,71.33,71.51,71.29,71.44,146121.0,51.0565,51.1853,51.0278,51.1352,146121.0
2017-10-09 15:00:00,71.43,71.46,71.13,71.3,192763.0,51.128,51.1495,50.9133,51.035,192763.0
2017-10-09 15:10:00,71.28,71.37,71.19,71.3,135402.0,51.0207,51.0851,50.9562,51.035,135402.0
2017-10-09 15:20:00,71.3,71.3,71.08,71.08,191936.0,51.035,51.035,50.8775,50.8775,191936.0
2017-10-09 15:30:00,71.09,71.1,70.83,70.9,336909.0,50.8847,50.8918,50.6986,50.7487,336909.0
2017-10-09 15:40:00,70.89,70.9,70.5,70.61,419070.0,50.7415,50.7487,50.4624,50.5411,419070.0
2017-10-09 15:50:00,70.63,70.96,70.62,70.84,959583.0,50.5554,50.7916,50.5482,50.7057,959583.0
2017-10-10 09:30:00,70.8,70.8,69.28,70.69,1220183.0,50.6771,50.6771,49.5891,50.5984,1220183.0
2017-10-10 09:40:00,70.68,70.78,70.45,70.73,549080.0,50.5912,50.6628,50.4266,50.627,549080.0
2017-10-10 09:50:00,70.73,70.99,70.3,70.76,590920.0,50.627,50.8131,50.3192,50.6485,590920.0
2017-10-10 10:00:00,70.76,70.79,70.45,70.64,507747.0,50.6485,50.6699,50.4266,50.5626,507747.0
2017-10-10 10:10:00,70.63,70.71,70.55,70.58,145762.0,50.5554,50.6127,50.4981,50.5196,145762.0
2017-10-10 10:20:00,70.57,70.66,70.31,70.43,290649.0,50.5125,50.5769,50.3264,50.4123,290649.0
2017-10-10 10:30:00,70.43,70.56,70.1,70.14,275161.0,50.4123,50.5053,50.176,50.2047,275161.0
2017-10-10 10:40:00,70.17,70.31,69.99,69.99,274085.0,50.2261,50.3264,50.0973,50.0973,274085.0
2017-10-10 10:50:00,70.01,70.08,69.64,69.73,380540.0,50.1116,50.1617,49.8468,49.9112,380540.0
2017-10-10 11:00:00,69.72,69.87,69.66,69.71,374044.0,49.904,50.0114,49.8611,49.8969,374044.0
2017-10-10 11:10:00,69.71,69.8,69.51,69.52,310434.0,49.8969,49.9613,49.7537,49.7609,310434.0
2017-10-10 11:20:00,69.54,69.73,69.51,69.72,223485.0,49.7752,49.9112,49.7537,49.904,223485.0
2017-10-10 11:30:00,69.72,69.74,69.54,69.6,197025.0,49.904,49.9184,49.7752,49.8182,197025.0
2017-10-10 11:40:00,69.61,69.98,69.6,69.97,239746.0,49.8253,50.0902,49.8182,50.083,239746.0
2017-10-10 11:50:00,69.96,70.19,69.92,70.06,209746.0,50.0758,50.2405,50.0472,50.1474,209746.0
2017-10-10 12:00:00,70.06,70.11,69.96,70.09,143211.0,50.1474,50.1832,50.0758,50.1689,143211.0
2017-10-10 12:10:00,70.1,70.13,69.89,70.02,139443.0,50.176,50.1975,50.0257,50.1188,139443.0
2017-10-10 12:20:00,70.02,70.11,69.96,70.05,186592.0,50.1188,50.1832,50.0758,50.1403,186592.0
2017-10-10 12:30:00,70.06,70.08,69.89,69.92,141784.0,50.1474,50.1617,50.0257,50.0472,141784.0
2017-10-10 12:40:00,69.92,70.01,69.9,69.99,123428.0,50.0472,50.1116,50.0329,50.0973,123428.0
2017-10-10 12:50:00,69.99,70.06,69.95,70.02,135483.0,50.0973,50.1474,50.0687,50.1188,135483.0
2017-10-10 13:00:00,70.02,70.03,69.93,69.98,125257.0,50.1188,50.1259,50.0544,50.0902,125257.0
2017-10-10 13:10:00,69.99,70.02,69.82,69.86,132706.0,50.0973,50.1188,49.9756,50.0043,132706.0
2017-10-10 13:20:00,69.84,69.93,69.84,69.88,145499.0,49.9899,50.0544,49.9899,50.0186,145499.0
2017-10-10 13:30:00,69.89,69.93,69.85,69.85,195947.0,50.0257,50.0544,49.9971,49.9971,195947.0
2017-10-10 13:40:00,69.85,70.24,69.85,70.15,293465.0,49.9971,50.2763,49.9971,50.2118,293465.0
2017-10-10 13:50:00,70.14,70.16,70.04,70.04,136282.0,50.2047,50.219,50.1331,50.1331,136282.0
2017-10-10 14:00:00,70.04,70.06,69.94,69.98,118392.0,50.1331,50.1474,50.0615,50.0902,118392.0
2017-10-10 14:10:00,69.97,70.01,69.85,69.88,89671.0,50.083,50.1116,49.9971,50.0186,89671.0
2017-10-10 14:20:00,69.87,70.02,69.85,69.96,116996.0,50.0114,50.1188,49.9971,50.0758,116996.0
2017-10-10 14:30:00,69.97,70.09,69.96,70.02,144235.0,50.083,50.1689,50.0758,50.1188,144235.0
2017-10-10 14:40:00,70.01,70.1,69.98,70.08,153237.0,50.1116,50.176,50.0902,50.1617,153237.0
2017-10-10 14:50:00,70.08,70.1,69.98,70.0,186970.0,50.1617,50.176,50.0902,50.1045,186970.0
2017-10-10 15:00:00,69.99,70.01,69.9,69.9,183705.0,50.0973,50.1116,50.0329,50.0329,183705.0
2017-10-10 15:10:00,69.91,69.91,69.76,69.8,209216.0,50.04,50.04,49.9327,49.9613,209216.0
2017-10-10 15:20:00,69.8,69.81,69.69,69.76,261157.0,49.9613,49.9685,49.8826,49.9327,261157.0
2017-10-10 15:30:00,69.75,69.83,69.74,69.74,273309.0,49.9255,49.9828,49.9184,49.9184,273309.0
2017-10-10 15:40:00,69.75,69.9,69.73,69.89,364659.0,49.9255,50.0329,49.9112,50.0257,364659.0
2017-10-10 15:50:00,69.9,70.03,69.79,69.85,873826.0,50.0329,50.1259,49.9542,49.9971,873826.0
2017-10-11 09:30:00,69.87,70.03,69.67,69.82,539694.0,50.0114,50.1259,49.8683,49.9756,539694.0
2017-10-11 09:40:00,69.82,69.82,69.43,69.43,213951.0,49.9756,49.9756,49.6965,49.6965,213951.0
2017-10-11 09:50:00,69.43,69.47,69.14,69.23,271042.0,49.6965,49.7251,49.4889,49.5533,271042.0
2017-10-11 10:00:00,69.27,69.55,69.25,69.48,218750.0,49.5819,49.7824,49.5676,49.7323,218750.0
2017-10-11 10:10:00,69.48,69.65,69.36,69.42,243747.0,49.7323,49.8539,49.6464,49.6893,243747.0
2017-10-11 10:20:00,69.42,69.48,69.26,69.27,180205.0,49.6893,49.7323,49.5748,49.5819,180205.0
2017-10-11 10:30:00,69.28,69.68,69.25,69.64,98280.0,49.5891,49.8754,49.5676,49.8468,98280.0
2017-10-11 10:40:00,69.63,69.82,69.62,69.67,139094.0,49.8396,49.9756,49.8325,49.8683,139094.0
2017-10-11 10:50:00,69.67,69.76,69.62,69.64,110012.0,49.8683,49.9327,49.8325,49.8468,110012.0
2017-10-11 11:00:00,69.63,69.93,69.62,69.85,193428.0,49.8396,50.0544,49.8325,49.9971,193428.0
2017-10-11 11:10:00,69.86,69.86,69.65,69.7,151177.0,50.0043,50.0043,49.8539,49.8897,151177.0
2017-10-11 11:20:00,69.7,69.77,69.5,69.54,163040.0,49.8897,49.9398,49.7466,49.7752,163040.0
2017-10-11 11:30:00,69.54,69.56,69.45,69.5,127782.0,49.7752,49.7895,49.7108,49.7466,127782.0
2017-10-11 11:40:00,69.5,69.65,69.44,69.57,97941.0,49.7466,49.8539,49.7036,49.7967,97941.0
2017-10-11 11:50:00,69.58,69.6,69.42,69.45,72245.0,49.8038,49.8182,49.6893,49.7108,72245.0
2017-10-11 12:00:00,69.45,69.57,69.4,69.54,108630.0,49.7108,49.7967,49.675,49.7752,108630.0
2017-10-11 12:10:00,69.53,69.53,69.02,69.13,262092.0,49.768,49.768,49.403,49.4817,262092.0
2017-10-11 12:20:00,69.14,69.24,69.14,69.17,91084.0,49.4889,49.5605,49.4889,49.5104,91084.0
2017-10-11 12:30:00,69.17,69.26,69.11,69.17,104005.0,49.5104,49.5748,49.4674,49.5104,104005.0
2017-10-11 12:40:00,69.16,69.25,69.16,69.24,54969.0,49.5032,49.5676,49.5032,49.5605,54969.0
2017-10-11 12:50:00,69.24,69.26,69.18,69.24,63942.0,49.5605,49.5748,49.5175,49.5605,63942.0
2017-10-11 13:00:00,69.24,69.25,69.17,69.18,79634.0,49.5605,49.5676,49.5104,49.5175,79634.0
2017-10-11 13:10:00,69.17,69.17,69.13,69.14,66736.0,49.5104,49.5104,49.4817,49.4889,66736.0
2017-10-11 13:20:00,69.14,69.14,68.95,68.96,111717.0,49.4889,49.4889,49.3529,49.3601,111717.0
2017-10-11 13:30:00,68.97,69.03,68.96,69.01,85582.0,49.3672,49.4102,49.3601,49.3958,85582.0
2017-10-11 13:40:00,69.02,69.11,68.89,68.91,148219.0,49.403,49.4674,49.31,49.3243,148219.0
2017-10-11 13:50:00,68.9,69.01,68.8,68.95,136157.0,49.3171,49.3958,49.2455,49.3529,136157.0
2017-10-11 14:00:00,68.95,69.2,68.94,69.2,110817.0,49.3529,49.5318,49.3457,49.5318,110817.0
2017-10-11 14:10:00,69.2,69.27,69.1,69.13,122975.0,49.5318,49.5819,49.4603,49.4817,122975.0
2017-10-11 14:20:00,69.14,69.17,68.92,68.98,104164.0,49.4889,49.5104,49.3314,49.3744,104164.0
2017-10-11 14:30:00,68.99,69.0,68.85,68.91,121515.0,49.3815,49.3887,49.2813,49.3243,121515.0
2017-10-11 14:40:00,68.92,68.97,68.87,68.91,99682.0,49.3314,49.3672,49.2956,49.3243,99682.0
2017-10-11 14:50:00,68.9,68.95,68.85,68.89,110791.0,49.3171,49.3529,49.2813,49.31,110791.0
2017-10-11 15:00:00,68.89,69.0,68.89,68.93,110222.0,49.31,49.3887,49.31,49.3386,110222.0
2017-10-11 15:10:00,68.93,69.14,68.92,69.04,125454.0,49.3386,49.4889,49.3314,49.4173,125454.0
2017-10-11 15:20:00,69.05,69.12,69.0,69.01,185944.0,49.4245,49.4746,49.3887,49.3958,185944.0
2017-10-11 15:30:00,69.01,69.01,68.87,68.95,208113.0,49.3958,49.3958,49.2956,49.3529,208113.0
2017-10-11 15:40:00,68.95,69.03,68.91,68.92,238111.0,49.3529,49.4102,49.3243,49.3314,238111.0
2017-10-11 15:50:00,68.92,69.01,68.85,68.91,709610.0,49.3314,49.3958,49.2813,49.3243,709610.0
2017-10-12 09:30:00,68.8,69.1,68.55,69.03,281399.0,49.2455,49.4603,49.0666,49.4102,281399.0
2017-10-12 09:40:00,69.03,69.16,68.82,68.97,179663.0,49.4102,49.5032,49.2598,49.3672,179663.0
2017-10-12 09:50:00,68.94,69.07,68.84,68.97,279899.0,49.3457,49.4388,49.2742,49.3672,279899.0
2017-10-12 10:00:00,68.95,69.07,68.93,68.98,164681.0,49.3529,49.4388,49.3386,49.3744,164681.0
2017-10-12 10:10:00,69.0,69.21,68.99,69.11,220724.0,49.3887,49.539,49.3815,49.4674,220724.0
2017-10-12 10:20:00,69.12,69.59,69.06,69.47,359328.0,49.4746,49.811,49.4316,49.7251,359328.0
2017-10-12 10:30:00,69.46,69.61,69.38,69.44,292532.0,49.7179,49.8253,49.6607,49.7036,292532.0
2017-10-12 10:40:00,69.44,69.51,69.2,69.21,148864.0,49.7036,49.7537,49.5318,49.539,148864.0
2017-10-12 10:50:00,69.22,69.41,69.22,69.31,154487.0,49.5462,49.6822,49.5462,49.6106,154487.0
2017-10-12 11:00:00,69.33,69.5,69.33,69.44,107437.0,49.6249,49.7466,49.6249,49.7036,107437.0
2017-10-12 11:10:00,69.44,69.49,69.23,69.26,125350.0,49.7036,49.7394,49.5533,49.5748,125350.0
2017-10-12 11:20:00,69.25,69.31,69.22,69.24,89030.0,49.5676,49.6106,49.5462,49.5605,89030.0
2017-10-12 11:30:00,69.24,69.28,69.12,69.27,121426.0,49.5605,49.5891,49.4746,49.5819,121426.0
2017-10-12 11:40:00,69.29,69.31,69.2,69.22,49651.0,49.5963,49.6106,49.5318,49.5462,49651.0
2017-10-12 11:50:00,69.22,69.36,69.22,69.31,59275.0,49.5462,49.6464,49.5462,49.6106,59275.0
2017-10-12 12:00:00,69.3,69.32,69.15,69.18,67634.0,49.6034,49.6177,49.4961,49.5175,67634.0
2017-10-12 12:10:00,69.15,69.33,69.11,69.28,58732.0,49.4961,49.6249,49.4674,49.5891,58732.0
2017-10-12 12:20:00,69.27,69.29,69.13,69.21,40360.0,49.5819,49.5963,49.4817,49.539,40360.0
2017-10-12 12:30:00,69.22,69.23,68.87,69.02,91207.0,49.5462,49.5533,49.2956,49.403,91207.0
2017-10-12 12:40:00,69.01,69.15,69.01,69.04,48409.0,49.3958,49.4961,49.3958,49.4173,48409.0
2017-10-12 12:50:00,69.02,69.07,68.89,68.98,86563.0,49.403,49.4388,49.31,49.3744,86563.0
2017-10-12 13:00:00,68.99,69.17,68.99,69.12,52037.0,49.3815,49.5104,49.3815,49.4746,52037.0
2017-10-12 13:10:00,69.11,69.2,69.07,69.07,52489.0,49.4674,49.5318,49.4388,49.4388,52489.0
2017-10-12 13:20:00,69.08,69.1,68.95,68.98,57262.0,49.4459,49.4603,49.3529,49.3744,57262.0
2017-10-12 13:30:00,68.97,69.23,68.97,69.2,60489.0,49.3672,49.5533,49.3672,49.5318,60489.0
2017-10-12 13:40:00,69.19,69.25,68.98,69.01,83951.0,49.5247,49.5676,49.3744,49.3958,83951.0
2017-10-12 13:50:00,69.02,69.16,69.02,69.11,64510.0,49.403,49.5032,49.403,49.4674,64510.0
2017-10-12 14:00:00,69.11,69.18,68.95,69.0,112007.0,49.4674,49.5175,49.3529,49.3887,112007.0
2017-10-12 14:10:00,68.99,69.1,68.97,69.04,62673.0,49.3815,49.4603,49.3672,49.4173,62673.0
2017-10-12 14:20:00,69.05,69.19,69.0,69.05,65271.0,49.4245,49.5247,49.3887,49.4245,65271.0
2017-10-12 14:30:00,69.04,69.1,68.99,69.06,85831.0,49.4173,49.4603,49.3815,49.4316,85831.0
2017-10-12 14:40:00,69.06,69.08,68.97,69.0,94017.0,49.4316,49.4459,49.3672,49.3887,94017.0
2017-10-12 14:50:00,68.99,69.19,68.99,69.11,92478.0,49.3815,49.5247,49.3815,49.4674,92478.0
2017-10-12 15:00:00,69.1,69.17,69.08,69.16,78683.0,49.4603,49.5104,49.4459,49.5032,78683.0
2017-10-12 15:10:00,69.16,69.2,69.01,69.04,110972.0,49.5032,49.5318,49.3958,49.4173,110972.0
2017-10-12 15:20:00,69.03,69.13,69.01,69.02,113611.0,49.4102,49.4817,49.3958,49.403,113611.0
2017-10-12 15:30:00,69.02,69.05,68.89,68.92,162995.0,49.403,49.4245,49.31,49.3314,162995.0
2017-10-12 15:40:00,68.92,68.99,68.85,68.87,215038.0,49.3314,49.3815,49.2813,49.2956,215038.0
2017-10-12 15:50:00,68.87,69.02,68.87,68.99,532337.0,49.2956,49.403,49.2956,49.3815,532337.0
2017-10-13 09:30:00,69.06,69.06,68.35,68.78,253545.0,49.4316,49.4316,48.9234,49.2312,253545.0
2017-10-13 09:40:00,68.81,68.99,68.69,68.98,103355.0,49.2527,49.3815,49.1668,49.3744,103355.0
2017-10-13 09:50:00,68.96,69.03,68.44,68.58,186842.0,49.3601,49.4102,48.9879,49.0881,186842.0
2017-10-13 10:00:00,68.57,68.74,68.45,68.64,159645.0,49.0809,49.2026,48.995,49.131,159645.0
2017-10-13 10:10:00,68.64,68.75,68.55,68.63,93792.0,49.131,49.2097,49.0666,49.1238,93792.0
2017-10-13 10:20:00,68.63,68.69,68.45,68.53,93952.0,49.1238,49.1668,48.995,49.0523,93952.0
2017-10-13 10:30:00,68.53,68.57,68.39,68.51,127210.0,49.0523,49.0809,48.9521,49.038,127210.0
2017-10-13 10:40:00,68.53,68.54,68.38,68.45,104363.0,49.0523,49.0594,48.9449,48.995,104363.0
2017-10-13 10:50:00,68.44,68.46,68.1,68.2,226979.0,48.9879,49.0022,48.7445,48.8161,226979.0
2017-10-13 11:00:00,68.21,68.25,68.14,68.21,104404.0,48.8232,48.8519,48.7731,48.8232,104404.0
2017-10-13 11:10:00,68.22,68.51,68.21,68.43,281746.0,48.8304,49.038,48.8232,48.9807,281746.0
2017-10-13 11:20:00,68.44,68.56,68.42,68.42,142429.0,48.9879,49.0737,48.9735,48.9735,142429.0
2017-10-13 11:30:00,68.42,68.55,68.38,68.55,160685.0,48.9735,49.0666,48.9449,49.0666,160685.0
2017-10-13 11:40:00,68.56,68.56,68.38,68.43,169435.0,49.0737,49.0737,48.9449,48.9807,169435.0
2017-10-13 11:50:00,68.45,68.45,68.28,68.34,64715.0,48.995,48.995,48.8733,48.9163,64715.0
2017-10-13 12:00:00,68.33,68.5,68.32,68.47,70000.0,48.9091,49.0308,48.902,49.0093,70000.0
2017-10-13 12:10:00,68.48,68.5,68.31,68.36,58983.0,49.0165,49.0308,48.8948,48.9306,58983.0
2017-10-13 12:20:00,68.37,68.45,68.36,68.44,31239.0,48.9377,48.995,48.9306,48.9879,31239.0
2017-10-13 12:30:00,68.45,68.46,68.15,68.17,97631.0,48.995,49.0022,48.7803,48.7946,97631.0
2017-10-13 12:40:00,68.18,68.25,68.15,68.16,63402.0,48.8017,48.8519,48.7803,48.7874,63402.0
2017-10-13 12:50:00,68.16,68.25,68.1,68.13,92307.0,48.7874,48.8519,48.7445,48.766,92307.0
2017-10-13 13:00:00,68.14,68.28,68.13,68.21,43723.0,48.7731,48.8733,48.766,48.8232,43723.0
2017-10-13 13:10:00,68.21,68.21,67.89,67.89,152936.0,48.8232,48.8232,48.5942,48.5942,152936.0
2017-10-13 13:20:00,67.89,68.0,67.84,67.98,132074.0,48.5942,48.6729,48.5584,48.6586,132074.0
2017-10-13 13:30:00,67.97,68.03,67.96,68.01,79076.0,48.6514,48.6944,48.6443,48.6801,79076.0
2017-10-13 13:40:00,68.02,68.02,67.71,67.77,90054.0,48.6872,48.6872,48.4653,48.5083,90054.0
2017-10-13 13:50:00,67.76,67.9,67.67,67.84,160084.0,48.5011,48.6013,48.4367,48.5584,160084.0
2017-10-13 14:00:00,67.86,67.88,67.52,67.56,238259.0,48.5727,48.587,48.3293,48.358,238259.0
2017-10-13 14:10:00,67.57,67.79,67.4,67.67,238811.0,48.3651,48.5226,48.2434,48.4367,238811.0
2017-10-13 14:20:00,67.68,67.81,67.67,67.71,138003.0,48.4439,48.5369,48.4367,48.4653,138003.0
2017-10-13 14:30:00,67.73,67.74,67.58,67.67,143547.0,48.4796,48.4868,48.3723,48.4367,143547.0
2017-10-13 14:40:00,67.65,67.69,67.57,67.67,126543.0,48.4224,48.451,48.3651,48.4367,126543.0
2017-10-13 14:50:00,67.67,67.7,67.59,67.67,98571.0,48.4367,48.4582,48.3794,48.4367,98571.0
2017-10-13 15:00:00,67.67,67.77,67.57,67.76,234953.0,48.4367,48.5083,48.3651,48.5011,234953.0
2017-10-13 15:10:00,67.77,67.81,67.69,67.79,222054.0,48.5083,48.5369,48.451,48.5226,222054.0
2017-10-13 15:20:00,67.8,67.89,67.76,67.87,183036.0,48.5298,48.5942,48.5011,48.5799,183036.0
2017-10-13 15:30:00,67.87,67.96,67.8,67.86,500484.0,48.5799,48.6443,48.5298,48.5727,500484.0
2017-10-13 15:40:00,67.86,67.9,67.78,67.79,367498.0,48.5727,48.6013,48.5154,48.5226,367498.0
2017-10-13 15:50:00,67.8,67.8,67.49,67.59,930105.0,48.5298,48.5298,48.3079,48.3794,930105.0
2017-10-16 09:30:00,67.64,67.72,67.22,67.55,266886.0,48.4152,48.4725,48.1146,48.3508,266886.0
2017-10-16 09:40:00,67.56,67.7,67.32,67.66,243452.0,48.358,48.4582,48.1862,48.4295,243452.0
2017-10-16 09:50:00,67.66,67.99,67.53,67.9,211020.0,48.4295,48.6658,48.3365,48.6013,211020.0
2017-10-16 10:00:00,67.89,68.11,67.86,68.07,333880.0,48.5942,48.7516,48.5727,48.723,333880.0
2017-10-16 10:10:00,68.08,68.16,67.74,67.97,213936.0,48.7302,48.7874,48.4868,48.6514,213936.0
2017-10-16 10:20:00,67.96,68.08,67.83,68.0,178859.0,48.6443,48.7302,48.5512,48.6729,178859.0
2017-10-16 10:30:00,68.0,68.11,67.95,68.11,139963.0,48.6729,48.7516,48.6371,48.7516,139963.0
2017-10-16 10:40:00,68.11,68.17,67.9,68.0,195069.0,48.7516,48.7946,48.6013,48.6729,195069.0
2017-10-16 10:50:00,67.99,68.12,67.98,68.03,95909.0,48.6658,48.7588,48.6586,48.6944,95909.0
2017-10-16 11:00:00,68.03,68.07,67.98,68.04,68558.0,48.6944,48.723,48.6586,48.7015,68558.0
2017-10-16 11:10:00,68.05,68.11,68.0,68.06,83680.0,48.7087,48.7516,48.6729,48.7159,83680.0
2017-10-16 11:20:00,68.08,68.11,68.02,68.03,78505.0,48.7302,48.7516,48.6872,48.6944,78505.0
2017-10-16 11:30:00,68.02,68.02,67.8,67.8,70338.0,48.6872,48.6872,48.5298,48.5298,70338.0
2017-10-16 11:40:00,67.8,67.84,67.69,67.7,66041.0,48.5298,48.5584,48.451,48.4582,66041.0
2017-10-16 11:50:00,67.7,67.78,67.65,67.75,84756.0,48.4582,48.5154,48.4224,48.494,84756.0
2017-10-16 12:00:00,67.76,67.77,67.67,67.71,63010.0,48.5011,48.5083,48.4367,48.4653,63010.0
2017-10-16 12:10:00,67.71,67.72,67.66,67.69,44258.0,48.4653,48.4725,48.4295,48.451,44258.0
2017-10-16 12:20:00,67.68,67.8,67.65,67.78,52003.0,48.4439,48.5298,48.4224,48.5154,52003.0
2017-10-16 12:30:00,67.79,67.79,67.66,67.67,47817.0,48.5226,48.5226,48.4295,48.4367,47817.0
2017-10-16 12:40:00,67.67,67.68,67.59,67.63,94730.0,48.4367,48.4439,48.3794,48.4081,94730.0
2017-10-16 12:50:00,67.64,67.66,67.61,67.65,48948.0,48.4152,48.4295,48.3938,48.4224,48948.0
2017-10-16 13:00:00,67.65,67.65,67.51,67.54,70230.0,48.4224,48.4224,48.3222,48.3437,70230.0
2017-10-16 13:10:00,67.55,67.64,67.46,67.64,109361.0,48.3508,48.4152,48.2864,48.4152,109361.0
2017-10-16 13:20:00,67.63,67.71,67.63,67.7,63249.0,48.4081,48.4653,48.4081,48.4582,63249.0
2017-10-16 13:30:00,67.7,67.72,67.59,67.61,77439.0,48.4582,48.4725,48.3794,48.3938,77439.0
2017-10-16 13:40:00,67.62,67.64,67.58,67.61,63395.0,48.4009,48.4152,48.3723,48.3938,63395.0
2017-10-16 13:50:00,67.62,67.62,67.49,67.51,73997.0,48.4009,48.4009,48.3079,48.3222,73997.0
2017-10-16 14:00:00,67.51,67.53,67.48,67.52,81267.0,48.3222,48.3365,48.3007,48.3293,81267.0
2017-10-16 14:10:00,67.52,67.53,67.4,67.44,69045.0,48.3293,48.3365,48.2434,48.2721,69045.0
2017-10-16 14:20:00,67.45,67.49,67.42,67.46,90285.0,48.2792,48.3079,48.2578,48.2864,90285.0
2017-10-16 14:30:00,67.45,67.46,67.4,67.42,73180.0,48.2792,48.2864,48.2434,48.2578,73180.0
2017-10-16 14:40:00,67.42,67.43,67.3,67.35,127374.0,48.2578,48.2649,48.1719,48.2077,127374.0
2017-10-16 14:50:00,67.34,67.48,67.32,67.42,133027.0,48.2005,48.3007,48.1862,48.2578,133027.0
2017-10-16 15:00:00,67.42,67.51,67.37,67.37,120850.0,48.2578,48.3222,48.222,48.222,120850.0
2017-10-16 15:10:00,67.37,67.37,67.24,67.25,214737.0,48.222,48.222,48.1289,48.1361,214737.0
2017-10-16 15:20:00,67.25,67.3,67.23,67.25,119575.0,48.1361,48.1719,48.1218,48.1361,119575.0
2017-10-16 15:30:00,67.25,67.32,67.21,67.32,148886.0,48.1361,48.1862,48.1074,48.1862,148886.0
2017-10-16 15:40:00,67.33,67.47,67.32,67.47,309717.0,48.1933,48.2935,48.1862,48.2935,309717.0
2017-10-16 15:50:00,67.47,67.48,67.3,67.31,629053.0,48.2935,48.3007,48.1719,48.179,629053.0
2017-10-17 09:30:00,67.27,67.6,67.17,67.46,237475.0,48.1504,48.3866,48.0788,48.2864,237475.0
2017-10-17 09:40:00,67.49,67.58,67.4,67.56,89033.0,48.3079,48.3723,48.2434,48.358,89033.0
2017-10-17 09:50:00,67.55,67.63,67.47,67.47,155695.0,48.3508,48.4081,48.2935,48.2935,155695.0
2017-10-17 10:00:00,67.46,67.55,67.29,67.31,119935.0,48.2864,48.3508,48.1647,48.179,119935.0
2017-10-17 10:10:00,67.3,67.38,67.28,67.36,211599.0,48.1719,48.2291,48.1575,48.2148,211599.0
2017-10-17 10:20:00,67.37,67.4,67.32,67.39,62059.0,48.222,48.2434,48.1862,48.2363,62059.0
2017-10-17 10:30:00,67.39,67.4,67.28,67.34,84234.0,48.2363,48.2434,48.1575,48.2005,84234.0
2017-10-17 10:40:00,67.34,67.47,67.33,67.45,71005.0,48.2005,48.2935,48.1933,48.2792,71005.0
2017-10-17 10:50:00,67.45,67.54,67.41,67.46,83708.0,48.2792,48.3437,48.2506,48.2864,83708.0
2017-10-17 11:00:00,67.48,67.68,67.45,67.66,196453.0,48.3007,48.4439,48.2792,48.4295,196453.0
2017-10-17 11:10:00,67.67,67.68,67.58,67.58,78847.0,48.4367,48.4439,48.3723,48.3723,78847.0
2017-10-17 11:20:00,67.59,67.69,67.58,67.68,52922.0,48.3794,48.451,48.3723,48.4439,52922.0
2017-10-17 11:30:00,67.69,67.69,67.48,67.52,70724.0,48.451,48.451,48.3007,48.3293,70724.0
2017-10-17 11:40:00,67.51,67.64,67.51,67.58,58738.0,48.3222,48.4152,48.3222,48.3723,58738.0
2017-10-17 11:50:00,67.59,67.64,67.53,67.53,93012.0,48.3794,48.4152,48.3365,48.3365,93012.0
2017-10-17 12:00:00,67.53,67.55,67.45,67.52,317211.0,48.3365,48.3508,48.2792,48.3293,317211.0
2017-10-17 12:10:00,67.52,67.55,67.46,67.47,69674.0,48.3293,48.3508,48.2864,48.2935,69674.0
2017-10-17 12:20:00,67.46,67.53,67.46,67.51,36610.0,48.2864,48.3365,48.2864,48.3222,36610.0
2017-10-17 12:30:00,67.51,67.53,67.48,67.5,37543.0,48.3222,48.3365,48.3007,48.315,37543.0
2017-10-17 12:40:00,67.49,67.49,67.21,67.23,131205.0,48.3079,48.3079,48.1074,48.1218,131205.0
2017-10-17 12:50:00,67.23,67.24,67.03,67.06,160431.0,48.1218,48.1289,47.9786,48.0001,160431.0
2017-10-17 13:00:00,67.05,67.14,66.92,66.98,157143.0,47.9929,48.0573,47.8999,47.9428,157143.0
2017-10-17 13:10:00,66.97,67.27,66.93,67.19,145608.0,47.9357,48.1504,47.907,48.0931,145608.0
2017-10-17 13:20:00,67.19,67.25,67.15,67.18,66492.0,48.0931,48.1361,48.0645,48.086,66492.0
2017-10-17 13:30:00,67.18,67.26,67.12,67.26,45344.0,48.086,48.1432,48.043,48.1432,45344.0
2017-10-17 13:40:00,67.26,67.37,67.24,67.33,59633.0,48.1432,48.222,48.1289,48.1933,59633.0
2017-10-17 13:50:00,67.33,67.39,67.29,67.39,44768.0,48.1933,48.2363,48.1647,48.2363,44768.0
2017-10-17 14:00:00,67.39,67.47,67.31,67.35,55888.0,48.2363,48.2935,48.179,48.2077,55888.0
2017-10-17 14:10:00,67.33,67.5,67.32,67.47,77324.0,48.1933,48.315,48.1862,48.2935,77324.0
2017-10-17 14:20:00,67.47,67.56,67.43,67.53,92790.0,48.2935,48.358,48.2649,48.3365,92790.0
2017-10-17 14:30:00,67.53,67.56,67.44,67.56,88502.0,48.3365,48.358,48.2721,48.358,88502.0
2017-10-17 14:40:00,67.56,67.62,67.52,67.56,170920.0,48.358,48.4009,48.3293,48.358,170920.0
2017-10-17 14:50:00,67.56,67.74,67.54,67.73,129437.0,48.358,48.4868,48.3437,48.4796,129437.0
2017-10-17 15:00:00,67.72,67.72,67.47,67.49,117762.0,48.4725,48.4725,48.2935,48.3079,117762.0
2017-10-17 15:10:00,67.49,67.57,67.48,67.57,98757.0,48.3079,48.3651,48.3007,48.3651,98757.0
2017-10-17 15:20:00,67.56,67.62,67.54,67.58,115892.0,48.358,48.4009,48.3437,48.3723,115892.0
2017-10-17 15:30:00,67.57,67.59,67.53,67.54,126612.0,48.3651,48.3794,48.3365,48.3437,126612.0
2017-10-17 15:40:00,67.54,67.54,67.39,67.43,237903.0,48.3437,48.3437,48.2363,48.2649,237903.0
2017-10-17 15:50:00,67.44,67.5,67.34,67.39,436682.0,48.2721,48.315,48.2005,48.2363,436682.0
2017-10-18 09:30:00,67.46,67.84,67.41,67.78,188161.0,48.2864,48.5584,48.2506,48.5154,188161.0
2017-10-18 09:40:00,67.76,67.83,67.58,67.7,123254.0,48.5011,48.5512,48.3723,48.4582,123254.0
2017-10-18 09:50:00,67.7,68.0,67.7,67.77,232531.0,48.4582,48.6729,48.4582,48.5083,232531.0
2017-10-18 10:00:00,67.77,67.78,67.6,67.67,102403.0,48.5083,48.5154,48.3866,48.4367,102403.0
2017-10-18 10:10:00,67.68,67.75,67.5,67.7,92656.0,48.4439,48.494,48.315,48.4582,92656.0
2017-10-18 10:20:00,67.68,67.68,67.53,67.61,99943.0,48.4439,48.4439,48.3365,48.3938,99943.0
2017-10-18 10:30:00,67.6,67.81,67.59,67.69,94417.0,48.3866,48.5369,48.3794,48.451,94417.0
2017-10-18 10:40:00,67.69,67.75,67.67,67.69,85033.0,48.451,48.494,48.4367,48.451,85033.0
2017-10-18 10:50:00,67.7,67.73,67.59,67.65,74848.0,48.4582,48.4796,48.3794,48.4224,74848.0
2017-10-18 11:00:00,67.66,67.68,67.59,67.67,83017.0,48.4295,48.4439,48.3794,48.4367,83017.0
2017-10-18 11:10:00,67.67,67.83,67.66,67.77,133996.0,48.4367,48.5512,48.4295,48.5083,133996.0
2017-10-18 11:20:00,67.77,67.86,67.75,67.77,140086.0,48.5083,48.5727,48.494,48.5083,140086.0
2017-10-18 11:30:00,67.78,67.86,67.76,67.85,72118.0,48.5154,48.5727,48.5011,48.5655,72118.0
2017-10-18 11:40:00,67.85,67.88,67.77,67.78,102001.0,48.5655,48.587,48.5083,48.5154,102001.0
2017-10-18 11:50:00,67.78,67.86,67.77,67.83,92824.0,48.5154,48.5727,48.5083,48.5512,92824.0
2017-10-18 12:00:00,67.84,67.87,67.8,67.86,77820.0,48.5584,48.5799,48.5298,48.5727,77820.0
2017-10-18 12:10:00,67.86,67.97,67.85,67.92,95548.0,48.5727,48.6514,48.5655,48.6156,95548.0
2017-10-18 12:20:00,67.92,68.04,67.91,68.01,89666.0,48.6156,48.7015,48.6085,48.6801,89666.0
2017-10-18 12:30:00,68.02,68.08,68.0,68.05,123507.0,48.6872,48.7302,48.6729,48.7087,123507.0
2017-10-18 12:40:00,68.06,68.17,68.02,68.15,123241.0,48.7159,48.7946,48.6872,48.7803,123241.0
2017-10-18 12:50:00,68.15,68.16,67.97,67.98,97587.0,48.7803,48.7874,48.6514,48.6586,97587.0
2017-10-18 13:00:00,67.98,67.99,67.89,67.99,66447.0,48.6586,48.6658,48.5942,48.6658,66447.0
2017-10-18 13:10:00,67.98,68.06,67.96,68.01,72793.0,48.6586,48.7159,48.6443,48.6801,72793.0
2017-10-18 13:20:00,68.01,68.11,68.0,68.02,92991.0,48.6801,48.7516,48.6729,48.6872,92991.0
2017-10-18 13:30:00,68.01,68.02,67.83,67.89,69074.0,48.6801,48.6872,48.5512,48.5942,69074.0
2017-10-18 13:40:00,67.89,67.93,67.85,67.86,41879.0,48.5942,48.6228,48.5655,48.5727,41879.0
2017-10-18 13:50:00,67.86,67.92,67.8,67.81,64372.0,48.5727,48.6156,48.5298,48.5369,64372.0
2017-10-18 14:00:00,67.81,67.93,67.81,67.9,55343.0,48.5369,48.6228,48.5369,48.6013,55343.0
2017-10-18 14:10:00,67.9,67.9,67.78,67.84,78334.0,48.6013,48.6013,48.5154,48.5584,78334.0
2017-10-18 14:20:00,67.84,67.88,67.77,67.87,73086.0,48.5584,48.587,48.5083,48.5799,73086.0
2017-10-18 14:30:00,67.87,67.94,67.83,67.91,72377.0,48.5799,48.63,48.5512,48.6085,72377.0
2017-10-18 14:40:00,67.92,67.93,67.85,67.86,86552.0,48.6156,48.6228,48.5655,48.5727,86552.0
2017-10-18 14:50:00,67.86,67.87,67.77,67.81,103431.0,48.5727,48.5799,48.5083,48.5369,103431.0
2017-10-18 15:00:00,67.81,67.92,67.81,67.87,67669.0,48.5369,48.6156,48.5369,48.5799,67669.0
2017-10-18 15:10:00,67.87,67.87,67.78,67.78,126049.0,48.5799,48.5799,48.5154,48.5154,126049.0
2017-10-18 15:20:00,67.78,67.81,67.69,67.73,88754.0,48.5154,48.5369,48.451,48.4796,88754.0
2017-10-18 15:30:00,67.73,67.81,67.71,67.81,112611.0,48.4796,48.5369,48.4653,48.5369,112611.0
2017-10-18 15:40:00,67.8,67.81,67.77,67.79,160994.0,48.5298,48.5369,48.5083,48.5226,160994.0
2017-10-18 15:50:00,67.79,67.8,67.71,67.74,346237.0,48.5226,48.5298,48.4653,48.4868,346237.0
2017-10-19 09:30:00,67.77,68.14,67.63,67.88,177502.0,48.5083,48.7731,48.4081,48.587,177502.0
2017-10-19 09:40:00,67.89,67.97,67.79,67.79,86187.0,48.5942,48.6514,48.5226,48.5226,86187.0
2017-10-19 09:50:00,67.8,67.81,67.62,67.71,74276.0,48.5298,48.5369,48.4009,48.4653,74276.0
2017-10-19 10:00:00,67.75,67.75,67.62,67.7,82275.0,48.494,48.494,48.4009,48.4582,82275.0
2017-10-19 10:10:00,67.7,67.7,67.42,67.48,111741.0,48.4582,48.4582,48.2578,48.3007,111741.0
2017-10-19 10:20:00,67.48,67.73,67.46,67.73,79595.0,48.3007,48.4796,48.2864,48.4796,79595.0
2017-10-19 10:30:00,67.73,67.73,67.35,67.52,139514.0,48.4796,48.4796,48.2077,48.3293,139514.0
2017-10-19 10:40:00,67.52,67.52,67.41,67.46,68723.0,48.3293,48.3293,48.2506,48.2864,68723.0
2017-10-19 10:50:00,67.45,67.47,67.36,67.37,120875.0,48.2792,48.2935,48.2148,48.222,120875.0
2017-10-19 11:00:00,67.39,67.39,67.14,67.2,114519.0,48.2363,48.2363,48.0573,48.1003,114519.0
2017-10-19 11:10:00,67.21,67.25,67.1,67.22,185766.0,48.1074,48.1361,48.0287,48.1146,185766.0
2017-10-19 11:20:00,67.22,67.3,67.18,67.18,96658.0,48.1146,48.1719,48.086,48.086,96658.0
2017-10-19 11:30:00,67.19,67.28,67.16,67.25,58387.0,48.0931,48.1575,48.0717,48.1361,58387.0
2017-10-19 11:40:00,67.25,67.27,67.2,67.22,52066.0,48.1361,48.1504,48.1003,48.1146,52066.0
2017-10-19 11:50:00,67.24,67.29,67.17,67.19,89570.0,48.1289,48.1647,48.0788,48.0931,89570.0
2017-10-19 12:00:00,67.19,67.27,67.13,67.25,59128.0,48.0931,48.1504,48.0502,48.1361,59128.0
2017-10-19 12:10:00,67.26,67.32,67.2,67.3,90700.0,48.1432,48.1862,48.1003,48.1719,90700.0
2017-10-19 12:20:00,67.3,67.32,67.25,67.3,41404.0,48.1719,48.1862,48.1361,48.1719,41404.0
2017-10-19 12:30:00,67.3,67.35,67.26,67.27,88543.0,48.1719,48.2077,48.1432,48.1504,88543.0
2017-10-19 12:40:00,67.26,67.34,67.24,67.32,37622.0,48.1432,48.2005,48.1289,48.1862,37622.0
2017-10-19 12:50:00,67.32,67.38,67.31,67.36,72906.0,48.1862,48.2291,48.179,48.2148,72906.0
2017-10-19 13:00:00,67.36,67.38,67.32,67.34,59178.0,48.2148,48.2291,48.1862,48.2005,59178.0
2017-10-19 13:10:00,67.34,67.37,67.33,67.35,98932.0,48.2005,48.222,48.1933,48.2077,98932.0
2017-10-19 13:20:00,67.35,67.37,67.34,67.35,70603.0,48.2077,48.222,48.2005,48.2077,70603.0
2017-10-19 13:30:00,67.35,67.36,67.28,67.3,110789.0,48.2077,48.2148,48.1575,48.1719,110789.0
2017-10-19 13:40:00,67.31,67.34,67.3,67.31,77454.0,48.179,48.2005,48.1719,48.179,77454.0
2017-10-19 13:50:00,67.3,67.33,67.22,67.28,116788.0,48.1719,48.1933,48.1146,48.1575,116788.0
2017-10-19 14:00:00,67.28,67.29,67.17,67.21,83932.0,48.1575,48.1647,48.0788,48.1074,83932.0
2017-10-19 14:10:00,67.2,67.21,67.14,67.17,62866.0,48.1003,48.1074,48.0573,48.0788,62866.0
2017-10-19 14:20:00,67.17,67.2,67.13,67.16,82884.0,48.0788,48.1003,48.0502,48.0717,82884.0
2017-10-19 14:30:00,67.16,67.24,67.15,67.22,70891.0,48.0717,48.1289,48.0645,48.1146,70891.0
2017-10-19 14:40:00,67.23,67.28,67.17,67.2,89541.0,48.1218,48.1575,48.0788,48.1003,89541.0
2017-10-19 14:50:00,67.21,67.25,67.12,67.15,83843.0,48.1074,48.1361,48.043,48.0645,83843.0
2017-10-19 15:00:00,67.15,67.19,67.14,67.17,52796.0,48.0645,48.0931,48.0573,48.0788,52796.0
2017-10-19 15:10:00,67.17,67.29,67.17,67.25,97447.0,48.0788,48.1647,48.0788,48.1361,97447.0
2017-10-19 15:20:00,67.25,67.32,67.24,67.3,82661.0,48.1361,48.1862,48.1289,48.1719,82661.0
2017-10-19 15:30:00,67.3,67.31,67.27,67.27,113014.0,48.1719,48.179,48.1504,48.1504,113014.0
2017-10-19 15:40:00,67.28,67.31,67.25,67.27,203277.0,48.1575,48.179,48.1361,48.1504,203277.0
2017-10-19 15:50:00,67.27,67.29,67.18,67.21,566057.0,48.1504,48.1647,48.086,48.1074,566057.0
2017-10-20 09:30:00,67.21,67.52,67.16,67.34,383852.0,48.1074,48.3293,48.0717,48.2005,383852.0
2017-10-20 09:40:00,67.34,67.39,67.19,67.25,101355.0,48.2005,48.2363,48.0931,48.1361,101355.0
2017-10-20 09:50:00,67.24,67.4,67.24,67.31,86762.0,48.1289,48.2434,48.1289,48.179,86762.0
2017-10-20 10:00:00,67.31,67.6,67.27,67.59,234337.0,48.179,48.3866,48.1504,48.3794,234337.0
2017-10-20 10:10:00,67.6,67.6,67.42,67.46,150747.0,48.3866,48.3866,48.2578,48.2864,150747.0
2017-10-20 10:20:00,67.46,67.46,67.31,67.34,112192.0,48.2864,48.2864,48.179,48.2005,112192.0
2017-10-20 10:30:00,67.33,67.41,67.29,67.31,80467.0,48.1933,48.2506,48.1647,48.179,80467.0
2017-10-20 10:40:00,67.31,67.32,67.25,67.27,101544.0,48.179,48.1862,48.1361,48.1504,101544.0
2017-10-20 10:50:00,67.26,67.26,67.15,67.19,132161.0,48.1432,48.1432,48.0645,48.0931,132161.0
2017-10-20 11:00:00,67.18,67.22,67.17,67.18,61922.0,48.086,48.1146,48.0788,48.086,61922.0
2017-10-20 11:10:00,67.17,67.19,67.12,67.17,92637.0,48.0788,48.0931,48.043,48.0788,92637.0
2017-10-20 11:20:00,67.17,67.17,67.06,67.08,102982.0,48.0788,48.0788,48.0001,48.0144,102982.0
2017-10-20 11:30:00,67.08,67.19,67.06,67.17,129884.0,48.0144,48.0931,48.0001,48.0788,129884.0
2017-10-20 11:40:00,67.17,67.26,67.12,67.25,94490.0,48.0788,48.1432,48.043,48.1361,94490.0
2017-10-20 11:50:00,67.25,67.51,67.21,67.5,76363.0,48.1361,48.3222,48.1074,48.315,76363.0
2017-10-20 12:00:00,67.5,67.6,67.39,67.6,202028.0,48.315,48.3866,48.2363,48.3866,202028.0
2017-10-20 12:10:00,67.6,68.05,67.57,67.9,375680.0,48.3866,48.7087,48.3651,48.6013,375680.0
2017-10-20 12:20:00,67.91,68.31,67.9,68.01,357141.0,48.6085,48.8948,48.6013,48.6801,357141.0
2017-10-20 12:30:00,68.0,68.06,67.85,68.04,156975.0,48.6729,48.7159,48.5655,48.7015,156975.0
2017-10-20 12:40:00,68.03,68.04,67.85,67.9,171009.0,48.6944,48.7015,48.5655,48.6013,171009.0
2017-10-20 12:50:00,67.89,67.94,67.78,67.78,95407.0,48.5942,48.63,48.5154,48.5154,95407.0
2017-10-20 13:00:00,67.78,67.91,67.72,67.86,127711.0,48.5154,48.6085,48.4725,48.5727,127711.0
2017-10-20 13:10:00,67.87,67.93,67.25,67.6,1039598.0,48.5799,48.6228,48.1361,48.3866,1039598.0
2017-10-20 13:20:00,67.59,67.86,67.56,67.73,136296.0,48.3794,48.5727,48.358,48.4796,136296.0
2017-10-20 13:30:00,67.73,67.81,67.67,67.73,81818.0,48.4796,48.5369,48.4367,48.4796,81818.0
2017-10-20 13:40:00,67.73,67.73,67.64,67.73,70037.0,48.4796,48.4796,48.4152,48.4796,70037.0
2017-10-20 13:50:00,67.73,67.86,67.66,67.85,152722.0,48.4796,48.5727,48.4295,48.5655,152722.0
2017-10-20 14:00:00,67.86,67.98,67.83,67.92,145712.0,48.5727,48.6586,48.5512,48.6156,145712.0
2017-10-20 14:10:00,67.93,68.09,67.93,67.97,135163.0,48.6228,48.7373,48.6228,48.6514,135163.0
2017-10-20 14:20:00,67.97,68.05,67.94,68.01,263478.0,48.6514,48.7087,48.63,48.6801,263478.0
2017-10-20 14:30:00,68.03,68.05,67.87,67.9,262502.0,48.6944,48.7087,48.5799,48.6013,262502.0
2017-10-20 14:40:00,67.91,68.01,67.79,67.8,91869.0,48.6085,48.6801,48.5226,48.5298,91869.0
2017-10-20 14:50:00,67.79,67.86,67.61,67.78,144788.0,48.5226,48.5727,48.3938,48.5154,144788.0
2017-10-20 15:00:00,67.77,67.84,67.73,67.78,106495.0,48.5083,48.5584,48.4796,48.5154,106495.0
2017-10-20 15:10:00,67.77,67.95,67.77,67.9,198752.0,48.5083,48.6371,48.5083,48.6013,198752.0
2017-10-20 15:20:00,67.91,67.93,67.87,67.88,93745.0,48.6085,48.6228,48.5799,48.587,93745.0
2017-10-20 15:30:00,67.89,68.12,67.88,68.11,307702.0,48.5942,48.7588,48.587,48.7516,307702.0
2017-10-20 15:40:00,68.1,68.23,68.01,68.13,348273.0,48.7445,48.8375,48.6801,48.766,348273.0
2017-10-20 15:50:00,68.13,68.13,67.99,68.05,632940.0,48.766,48.766,48.6658,48.7087,632940.0
2017-10-23 09:30:00,68.14,68.41,68.0,68.04,136773.0,48.7731,48.9664,48.6729,48.7015,136773.0
2017-10-23 09:40:00,68.02,68.08,67.87,68.02,132762.0,48.6872,48.7302,48.5799,48.6872,132762.0
2017-10-23 09:50:00,68.02,68.1,67.87,68.02,144496.0,48.6872,48.7445,48.5799,48.6872,144496.0
2017-10-23 10:00:00,68.02,68.23,67.99,68.19,121829.0,48.6872,48.8375,48.6658,48.8089,121829.0
2017-10-23 10:10:00,68.2,68.4,68.13,68.39,149544.0,48.8161,48.9592,48.766,48.9521,149544.0
2017-10-23 10:20:00,68.37,68.37,68.19,68.2,77560.0,48.9377,48.9377,48.8089,48.8161,77560.0
2017-10-23 10:30:00,68.19,68.28,68.17,68.25,77914.0,48.8089,48.8733,48.7946,48.8519,77914.0
2017-10-23 10:40:00,68.26,68.26,68.06,68.09,70766.0,48.859,48.859,48.7159,48.7373,70766.0
2017-10-23 10:50:00,68.09,68.19,68.08,68.19,40018.0,48.7373,48.8089,48.7302,48.8089,40018.0
2017-10-23 11:00:00,68.19,68.28,68.1,68.27,97727.0,48.8089,48.8733,48.7445,48.8662,97727.0
2017-10-23 11:10:00,68.26,68.27,68.16,68.2,79746.0,48.859,48.8662,48.7874,48.8161,79746.0
2017-10-23 11:20:00,68.2,68.4,68.19,68.37,183743.0,48.8161,48.9592,48.8089,48.9377,183743.0
2017-10-23 11:30:00,68.35,68.45,68.33,68.33,137597.0,48.9234,48.995,48.9091,48.9091,137597.0
2017-10-23 11:40:00,68.34,68.43,68.33,68.4,115731.0,48.9163,48.9807,48.9091,48.9592,115731.0
2017-10-23 11:50:00,68.41,68.45,68.26,68.29,55593.0,48.9664,48.995,48.859,48.8805,55593.0
2017-10-23 12:00:00,68.31,68.32,68.22,68.29,136224.0,48.8948,48.902,48.8304,48.8805,136224.0
2017-10-23 12:10:00,68.28,68.28,68.2,68.23,52480.0,48.8733,48.8733,48.8161,48.8375,52480.0
2017-10-23 12:20:00,68.23,68.23,68.09,68.09,53543.0,48.8375,48.8375,48.7373,48.7373,53543.0
2017-10-23 12:30:00,68.09,68.09,67.85,67.88,93836.0,48.7373,48.7373,48.5655,48.587,93836.0
2017-10-23 12:40:00,67.88,68.0,67.82,67.99,69942.0,48.587,48.6729,48.5441,48.6658,69942.0
2017-10-23 12:50:00,67.99,68.06,67.99,68.04,43186.0,48.6658,48.7159,48.6658,48.7015,43186.0
2017-10-23 13:00:00,68.04,68.04,67.96,67.98,43892.0,48.7015,48.7015,48.6443,48.6586,43892.0
2017-10-23 13:10:00,67.98,67.99,67.88,67.91,50857.0,48.6586,48.6658,48.587,48.6085,50857.0
2017-10-23 13:20:00,67.9,67.94,67.82,67.93,97707.0,48.6013,48.63,48.5441,48.6228,97707.0
2017-10-23 13:30:00,67.92,67.94,67.82,67.89,47752.0,48.6156,48.63,48.5441,48.5942,47752.0
2017-10-23 13:40:00,67.87,67.93,67.83,67.88,54255.0,48.5799,48.6228,48.5512,48.587,54255.0
2017-10-23 13:50:00,67.88,68.0,67.87,67.98,82634.0,48.587,48.6729,48.5799,48.6586,82634.0
2017-10-23 14:00:00,67.98,68.0,67.86,67.92,66505.0,48.6586,48.6729,48.5727,48.6156,66505.0
2017-10-23 14:10:00,67.93,67.97,67.86,67.88,62590.0,48.6228,48.6514,48.5727,48.587,62590.0
2017-10-23 14:20:00,67.88,67.91,67.81,67.86,86579.0,48.587,48.6085,48.5369,48.5727,86579.0
2017-10-23 14:30:00,67.87,67.88,67.7,67.82,90251.0,48.5799,48.587,48.4582,48.5441,90251.0
2017-10-23 14:40:00,67.81,67.91,67.81,67.86,85318.0,48.5369,48.6085,48.5369,48.5727,85318.0
2017-10-23 14:50:00,67.87,67.88,67.77,67.85,81834.0,48.5799,48.587,48.5083,48.5655,81834.0
2017-10-23 15:00:00,67.86,67.87,67.69,67.71,87034.0,48.5727,48.5799,48.451,48.4653,87034.0
2017-10-23 15:10:00,67.71,67.72,67.56,67.59,113080.0,48.4653,48.4725,48.358,48.3794,113080.0
2017-10-23 15:20:00,67.59,67.64,67.57,67.6,191913.0,48.3794,48.4152,48.3651,48.3866,191913.0
2017-10-23 15:30:00,67.61,67.66,67.47,67.56,210120.0,48.3938,48.4295,48.2935,48.358,210120.0
2017-10-23 15:40:00,67.58,67.82,67.56,67.77,323372.0,48.3723,48.5441,48.358,48.5083,323372.0
2017-10-23 15:50:00,67.77,67.78,67.49,67.51,656865.0,48.5083,48.5154,48.3079,48.3222,656865.0
2017-10-24 09:30:00,67.68,67.98,67.45,67.57,257936.0,48.4439,48.6586,48.2792,48.3651,257936.0
2017-10-24 09:40:00,67.58,67.88,67.41,67.73,256509.0,48.3723,48.587,48.2506,48.4796,256509.0
2017-10-24 09:50:00,67.74,67.79,67.54,67.59,193564.0,48.4868,48.5226,48.3437,48.3794,193564.0
2017-10-24 10:00:00,67.57,67.71,67.54,67.67,183697.0,48.3651,48.4653,48.3437,48.4367,183697.0
2017-10-24 10:10:00,67.67,67.82,67.66,67.77,174665.0,48.4367,48.5441,48.4295,48.5083,174665.0
2017-10-24 10:20:00,67.77,67.9,67.75,67.86,246305.0,48.5083,48.6013,48.494,48.5727,246305.0
2017-10-24 10:30:00,67.86,68.01,67.82,67.95,170118.0,48.5727,48.6801,48.5441,48.6371,170118.0
2017-10-24 10:40:00,67.95,68.04,67.87,67.98,131441.0,48.6371,48.7015,48.5799,48.6586,131441.0
2017-10-24 10:50:00,67.99,68.01,67.88,67.97,131096.0,48.6658,48.6801,48.587,48.6514,131096.0
2017-10-24 11:00:00,67.97,68.05,67.96,68.03,188975.0,48.6514,48.7087,48.6443,48.6944,188975.0
2017-10-24 11:10:00,68.03,68.08,67.93,67.94,93649.0,48.6944,48.7302,48.6228,48.63,93649.0
2017-10-24 11:20:00,67.94,67.95,67.77,67.8,75583.0,48.63,48.6371,48.5083,48.5298,75583.0
2017-10-24 11:30:00,67.8,67.83,67.75,67.77,82024.0,48.5298,48.5512,48.494,48.5083,82024.0
2017-10-24 11:40:00,67.77,67.82,67.69,67.82,74206.0,48.5083,48.5441,48.451,48.5441,74206.0
2017-10-24 11:50:00,67.82,67.94,67.72,67.76,71419.0,48.5441,48.63,48.4725,48.5011,71419.0
2017-10-24 12:00:00,67.77,67.89,67.77,67.85,102810.0,48.5083,48.5942,48.5083,48.5655,102810.0
2017-10-24 12:10:00,67.85,67.89,67.74,67.75,58756.0,48.5655,48.5942,48.4868,48.494,58756.0
2017-10-24 12:20:00,67.75,67.83,67.74,67.76,63681.0,48.494,48.5512,48.4868,48.5011,63681.0
2017-10-24 12:30:00,67.75,67.81,67.73,67.79,67832.0,48.494,48.5369,48.4796,48.5226,67832.0
2017-10-24 12:40:00,67.78,67.93,67.76,67.87,98632.0,48.5154,48.6228,48.5011,48.5799,98632.0
2017-10-24 12:50:00,67.87,67.92,67.85,67.89,57187.0,48.5799,48.6156,48.5655,48.5942,57187.0
2017-10-24 13:00:00,67.9,67.91,67.85,67.87,121286.0,48.6013,48.6085,48.5655,48.5799,121286.0
2017-10-24 13:10:00,67.87,67.88,67.85,67.87,68663.0,48.5799,48.587,48.5655,48.5799,68663.0
2017-10-24 13:20:00,67.87,68.09,67.87,67.93,100648.0,48.5799,48.7373,48.5799,48.6228,100648.0
2017-10-24 13:30:00,67.95,67.97,67.87,67.96,110948.0,48.6371,48.6514,48.5799,48.6443,110948.0
2017-10-24 13:40:00,67.97,68.05,67.94,67.98,135609.0,48.6514,48.7087,48.63,48.6586,135609.0
2017-10-24 13:50:00,67.98,68.01,67.93,68.01,98196.0,48.6586,48.6801,48.6228,48.6801,98196.0
2017-10-24 14:00:00,68.01,68.06,67.97,68.03,106530.0,48.6801,48.7159,48.6514,48.6944,106530.0
2017-10-24 14:10:00,68.03,68.04,67.95,67.97,95030.0,48.6944,48.7015,48.6371,48.6514,95030.0
2017-10-24 14:20:00,67.96,67.96,67.9,67.92,87616.0,48.6443,48.6443,48.6013,48.6156,87616.0
2017-10-24 14:30:00,67.92,67.95,67.86,67.91,83828.0,48.6156,48.6371,48.5727,48.6085,83828.0
2017-10-24 14:40:00,67.91,67.95,67.89,67.94,74500.0,48.6085,48.6371,48.5942,48.63,74500.0
2017-10-24 14:50:00,67.94,67.95,67.85,67.91,123756.0,48.63,48.6371,48.5655,48.6085,123756.0
2017-10-24 15:00:00,67.9,67.94,67.69,67.7,159491.0,48.6013,48.63,48.451,48.4582,159491.0
2017-10-24 15:10:00,67.7,67.86,67.69,67.78,134277.0,48.4582,48.5727,48.451,48.5154,134277.0
2017-10-24 15:20:00,67.77,67.81,67.71,67.72,143306.0,48.5083,48.5369,48.4653,48.4725,143306.0
2017-10-24 15:30:00,67.73,67.79,67.66,67.66,175149.0,48.4796,48.5226,48.4295,48.4295,175149.0
2017-10-24 15:40:00,67.66,67.77,67.64,67.7,304299.0,48.4295,48.5083,48.4152,48.4582,304299.0
2017-10-24 15:50:00,67.69,67.69,67.23,67.29,867924.0,48.451,48.451,48.1218,48.1647,867924.0
2017-10-25 09:30:00,70.01,70.11,67.8,68.16,978907.0,50.1116,50.1832,48.5298,48.7874,978907.0
2017-10-25 09:40:00,68.2,68.2,67.16,67.43,798902.0,48.8161,48.8161,48.0717,48.2649,798902.0
2017-10-25 09:50:00,67.45,67.64,66.85,67.2,710200.0,48.2792,48.4152,47.8498,48.1003,710200.0
2017-10-25 10:00:00,67.21,67.41,66.53,66.72,794857.0,48.1074,48.2506,47.6207,47.7567,794857.0
2017-10-25 10:10:00,66.78,66.88,66.05,66.44,514460.0,47.7997,47.8712,47.2771,47.5563,514460.0
2017-10-25 10:20:00,66.43,66.92,66.37,66.7,286593.0,47.5491,47.8999,47.5062,47.7424,286593.0
2017-10-25 10:30:00,66.71,67.17,66.59,67.0,253187.0,47.7496,48.0788,47.6637,47.9571,253187.0
2017-10-25 10:40:00,67.0,67.09,66.7,66.88,147916.0,47.9571,48.0216,47.7424,47.8712,147916.0
2017-10-25 10:50:00,66.87,66.89,66.68,66.8,139627.0,47.8641,47.8784,47.7281,47.814,139627.0
2017-10-25 11:00:00,66.8,66.96,66.78,66.92,152568.0,47.814,47.9285,47.7997,47.8999,152568.0
2017-10-25 11:10:00,66.92,67.25,66.86,66.87,166933.0,47.8999,48.1361,47.8569,47.8641,166933.0
2017-10-25 11:20:00,66.87,67.33,66.87,67.29,201759.0,47.8641,48.1933,47.8641,48.1647,201759.0
2017-10-25 11:30:00,67.29,67.39,67.1,67.19,167024.0,48.1647,48.2363,48.0287,48.0931,167024.0
2017-10-25 11:40:00,67.19,67.25,67.07,67.24,138174.0,48.0931,48.1361,48.0072,48.1289,138174.0
2017-10-25 11:50:00,67.25,67.33,67.12,67.23,154676.0,48.1361,48.1933,48.043,48.1218,154676.0
2017-10-25 12:00:00,67.22,67.23,66.72,66.87,147204.0,48.1146,48.1218,47.7567,47.8641,147204.0
2017-10-25 12:10:00,66.87,67.03,66.79,67.01,116927.0,47.8641,47.9786,47.8068,47.9643,116927.0
2017-10-25 12:20:00,67.0,67.04,66.95,66.98,83449.0,47.9571,47.9858,47.9213,47.9428,83449.0
2017-10-25 12:30:00,66.97,67.11,66.95,67.01,72084.0,47.9357,48.0359,47.9213,47.9643,72084.0
2017-10-25 12:40:00,67.03,67.17,67.0,67.15,93053.0,47.9786,48.0788,47.9571,48.0645,93053.0
2017-10-25 12:50:00,67.16,67.23,67.13,67.14,157076.0,48.0717,48.1218,48.0502,48.0573,157076.0
2017-10-25 13:00:00,67.15,67.25,67.14,67.23,111565.0,48.0645,48.1361,48.0573,48.1218,111565.0
2017-10-25 13:10:00,67.23,67.58,67.23,67.55,215967.0,48.1218,48.3723,48.1218,48.3508,215967.0
2017-10-25 13:20:00,67.56,67.65,67.47,67.55,226624.0,48.358,48.4224,48.2935,48.3508,226624.0
2017-10-25 13:30:00,67.54,67.82,67.54,67.73,203114.0,48.3437,48.5441,48.3437,48.4796,203114.0
2017-10-25 13:40:00,67.72,67.97,67.72,67.89,341809.0,48.4725,48.6514,48.4725,48.5942,341809.0
2017-10-25 13:50:00,67.89,68.33,67.86,68.2,210314.0,48.5942,48.9091,48.5727,48.8161,210314.0
2017-10-25 14:00:00,68.22,68.57,68.05,68.55,259158.0,48.8304,49.0809,48.7087,49.0666,259158.0
2017-10-25 14:10:00,68.56,68.76,68.53,68.57,337161.0,49.0737,49.2169,49.0523,49.0809,337161.0
2017-10-25 14:20:00,68.59,68.63,68.37,68.63,2308173.0,49.0952,49.1238,48.9377,49.1238,2308173.0
2017-10-25 14:30:00,68.62,69.2,68.62,69.16,613263.0,49.1167,49.5318,49.1167,49.5032,613263.0
2017-10-25 14:40:00,69.16,69.35,69.14,69.23,327554.0,49.5032,49.6392,49.4889,49.5533,327554.0
2017-10-25 14:50:00,69.23,69.4,69.2,69.39,352872.0,49.5533,49.675,49.5318,49.6678,352872.0
2017-10-25 15:00:00,69.39,69.4,69.19,69.35,653427.0,49.6678,49.675,49.5247,49.6392,653427.0
2017-10-25 15:10:00,69.34,69.37,68.96,69.0,279501.0,49.6321,49.6535,49.3601,49.3887,279501.0
2017-10-25 15:20:00,69.01,69.2,68.97,69.15,340458.0,49.3958,49.5318,49.3672,49.4961,340458.0
2017-10-25 15:30:00,69.15,69.2,69.0,69.18,261842.0,49.4961,49.5318,49.3887,49.5175,261842.0
2017-10-25 15:40:00,69.17,69.28,69.04,69.04,593525.0,49.5104,49.5891,49.4173,49.4173,593525.0
2017-10-25 15:50:00,69.05,69.38,69.0,69.37,966123.0,49.4245,49.6607,49.3887,49.6535,966123.0
2017-10-26 09:30:00,69.64,70.26,69.63,70.02,568266.0,49.8468,50.2906,49.8396,50.1188,568266.0
2017-10-26 09:40:00,70.03,70.07,69.9,70.05,327214.0,50.1259,50.1546,50.0329,50.1403,327214.0
2017-10-26 09:50:00,70.05,70.06,69.65,69.87,680589.0,50.1403,50.1474,49.8539,50.0114,680589.0
2017-10-26 10:00:00,69.87,69.98,69.48,69.69,216955.0,50.0114,50.0902,49.7323,49.8826,216955.0
2017-10-26 10:10:00,69.68,69.79,69.52,69.53,190629.0,49.8754,49.9542,49.7609,49.768,190629.0
2017-10-26 10:20:00,69.52,69.81,69.51,69.8,159294.0,49.7609,49.9685,49.7537,49.9613,159294.0
2017-10-26 10:30:00,69.79,69.97,69.79,69.85,149531.0,49.9542,50.083,49.9542,49.9971,149531.0
2017-10-26 10:40:00,69.86,69.98,69.82,69.89,132137.0,50.0043,50.0902,49.9756,50.0257,132137.0
2017-10-26 10:50:00,69.91,70.0,69.84,70.0,142950.0,50.04,50.1045,49.9899,50.1045,142950.0
2017-10-26 11:00:00,70.0,70.05,69.86,70.03,260429.0,50.1045,50.1403,50.0043,50.1259,260429.0
2017-10-26 11:10:00,70.03,70.03,69.94,69.99,231258.0,50.1259,50.1259,50.0615,50.0973,231258.0
2017-10-26 11:20:00,69.99,70.02,69.91,69.97,297079.0,50.0973,50.1188,50.04,50.083,297079.0
2017-10-26 11:30:00,69.95,70.01,69.95,70.0,161086.0,50.0687,50.1116,50.0687,50.1045,161086.0
2017-10-26 11:40:00,69.99,70.0,69.78,69.98,184344.0,50.0973,50.1045,49.947,50.0902,184344.0
2017-10-26 11:50:00,69.98,69.99,69.89,69.93,103156.0,50.0902,50.0973,50.0257,50.0544,103156.0
2017-10-26 12:00:00,69.92,70.01,69.91,69.97,105619.0,50.0472,50.1116,50.04,50.083,105619.0
2017-10-26 12:10:00,69.97,69.99,69.87,69.96,118944.0,50.083,50.0973,50.0114,50.0758,118944.0
2017-10-26 12:20:00,69.97,70.0,69.91,69.93,119785.0,50.083,50.1045,50.04,50.0544,119785.0
2017-10-26 12:30:00,69.94,69.95,69.75,69.87,129592.0,50.0615,50.0687,49.9255,50.0114,129592.0
2017-10-26 12:40:00,69.86,69.88,69.79,69.87,137338.0,50.0043,50.0186,49.9542,50.0114,137338.0
2017-10-26 12:50:00,69.85,69.9,69.81,69.87,99627.0,49.9971,50.0329,49.9685,50.0114,99627.0
2017-10-26 13:00:00,69.87,69.88,69.7,69.78,115828.0,50.0114,50.0186,49.8897,49.947,115828.0
2017-10-26 13:10:00,69.76,69.9,69.75,69.87,107523.0,49.9327,50.0329,49.9255,50.0114,107523.0
2017-10-26 13:20:00,69.87,69.87,69.69,69.69,140608.0,50.0114,50.0114,49.8826,49.8826,140608.0
2017-10-26 13:30:00,69.69,69.72,69.6,69.7,194327.0,49.8826,49.904,49.8182,49.8897,194327.0
2017-10-26 13:40:00,69.7,69.8,69.7,69.7,125012.0,49.8897,49.9613,49.8897,49.8897,125012.0
2017-10-26 13:50:00,69.7,69.72,69.64,69.67,123028.0,49.8897,49.904,49.8468,49.8683,123028.0
2017-10-26 14:00:00,69.68,69.71,69.45,69.5,138766.0,49.8754,49.8969,49.7108,49.7466,138766.0
2017-10-26 14:10:00,69.5,69.54,69.25,69.28,196251.0,49.7466,49.7752,49.5676,49.5891,196251.0
2017-10-26 14:20:00,69.28,69.35,68.92,68.94,247695.0,49.5891,49.6392,49.3314,49.3457,247695.0
2017-10-26 14:30:00,68.94,68.94,67.12,67.43,1530490.0,49.3457,49.3457,48.043,48.2649,1530490.0
2017-10-26 14:40:00,67.43,67.67,66.65,66.7,1496139.0,48.2649,48.4367,47.7066,47.7424,1496139.0
2017-10-26 14:50:00,66.67,67.12,66.38,66.7,1503884.0,47.7209,48.043,47.5133,47.7424,1503884.0
2017-10-26 15:00:00,66.75,67.07,66.42,66.66,907748.0,47.7782,48.0072,47.542,47.7138,907748.0
2017-10-26 15:10:00,66.67,67.06,66.59,66.96,710004.0,47.7209,48.0001,47.6637,47.9285,710004.0
2017-10-26 15:20:00,66.96,67.2,66.82,67.03,610811.0,47.9285,48.1003,47.8283,47.9786,610811.0
2017-10-26 15:30:00,67.03,67.13,66.4,66.76,762380.0,47.9786,48.0502,47.5277,47.7853,762380.0
2017-10-26 15:40:00,66.76,67.53,66.74,67.36,969384.0,47.7853,48.3365,47.771,48.2148,969384.0
2017-10-26 15:50:00,67.35,67.85,66.87,67.02,1726390.0,48.2077,48.5655,47.8641,47.9714,1726390.0
2017-10-27 09:30:00,66.56,66.96,64.68,65.35,1203859.0,47.6422,47.9285,46.2965,46.7761,1203859.0
2017-10-27 09:40:00,65.37,65.63,64.34,65.14,804974.0,46.7904,46.9765,46.0532,46.6258,804974.0
2017-10-27 09:50:00,65.13,65.55,64.75,65.44,451661.0,46.6186,46.9193,46.3466,46.8405,451661.0
2017-10-27 10:00:00,65.45,65.53,64.89,65.01,793181.0,46.8477,46.9049,46.4468,46.5327,793181.0
2017-10-27 10:10:00,65.01,65.02,63.82,63.85,824291.0,46.5327,46.5399,45.681,45.7024,824291.0
2017-10-27 10:20:00,63.85,64.66,63.83,64.52,564112.0,45.7024,46.2822,45.6881,46.182,564112.0
2017-10-27 10:30:00,64.53,64.91,64.47,64.6,483185.0,46.1892,46.4612,46.1462,46.2393,483185.0
2017-10-27 10:40:00,64.59,64.63,64.33,64.48,486874.0,46.2321,46.2607,46.046,46.1534,486874.0
2017-10-27 10:50:00,64.49,64.72,64.3,64.72,444915.0,46.1605,46.3252,46.0245,46.3252,444915.0
2017-10-27 11:00:00,64.73,64.92,64.43,64.48,491308.0,46.3323,46.4683,46.1176,46.1534,491308.0
2017-10-27 11:10:00,64.49,64.67,64.37,64.47,368576.0,46.1605,46.2894,46.0746,46.1462,368576.0
2017-10-27 11:20:00,64.47,64.51,64.09,64.25,485898.0,46.1462,46.1748,45.8742,45.9887,485898.0
2017-10-27 11:30:00,64.25,64.35,63.83,63.99,334569.0,45.9887,46.0603,45.6881,45.8026,334569.0
2017-10-27 11:40:00,64.0,64.64,63.93,64.43,493643.0,45.8098,46.2679,45.7597,46.1176,493643.0
2017-10-27 11:50:00,64.44,64.51,64.25,64.41,240192.0,46.1247,46.1748,45.9887,46.1033,240192.0
2017-10-27 12:00:00,64.41,64.63,64.21,64.51,306505.0,46.1033,46.2607,45.9601,46.1748,306505.0
2017-10-27 12:10:00,64.51,64.61,64.4,64.61,222267.0,46.1748,46.2464,46.0961,46.2464,222267.0
2017-10-27 12:20:00,64.6,64.6,64.44,64.5,189149.0,46.2393,46.2393,46.1247,46.1677,189149.0
2017-10-27 12:30:00,64.51,64.75,64.48,64.73,255935.0,46.1748,46.3466,46.1534,46.3323,255935.0
2017-10-27 12:40:00,64.73,64.74,64.43,64.51,220926.0,46.3323,46.3395,46.1176,46.1748,220926.0
2017-10-27 12:50:00,64.52,64.56,64.22,64.3,267875.0,46.182,46.2106,45.9673,46.0245,267875.0
2017-10-27 13:00:00,64.3,64.44,64.19,64.36,227109.0,46.0245,46.1247,45.9458,46.0675,227109.0
2017-10-27 13:10:00,64.37,64.68,64.31,64.66,200375.0,46.0746,46.2965,46.0317,46.2822,200375.0
2017-10-27 13:20:00,64.67,64.92,64.59,64.76,274247.0,46.2894,46.4683,46.2321,46.3538,274247.0
2017-10-27 13:30:00,64.78,64.79,64.48,64.65,225509.0,46.3681,46.3753,46.1534,46.2751,225509.0
2017-10-27 13:40:00,64.66,64.67,64.41,64.57,231565.0,46.2822,46.2894,46.1033,46.2178,231565.0
2017-10-27 13:50:00,64.58,64.62,64.39,64.45,211560.0,46.2249,46.2536,46.089,46.1319,211560.0
2017-10-27 14:00:00,64.45,64.5,64.25,64.48,320334.0,46.1319,46.1677,45.9887,46.1534,320334.0
2017-10-27 14:10:00,64.49,64.97,64.47,64.91,312097.0,46.1605,46.5041,46.1462,46.4612,312097.0
2017-10-27 14:20:00,64.91,65.14,64.82,64.91,323189.0,46.4612,46.6258,46.3967,46.4612,323189.0
2017-10-27 14:30:00,64.9,64.98,64.79,64.93,266894.0,46.454,46.5113,46.3753,46.4755,266894.0
2017-10-27 14:40:00,64.93,65.14,64.91,64.94,342708.0,46.4755,46.6258,46.4612,46.4826,342708.0
2017-10-27 14:50:00,64.93,64.96,64.74,64.84,265161.0,46.4755,46.4969,46.3395,46.4111,265161.0
2017-10-27 15:00:00,64.85,65.0,64.75,64.92,308881.0,46.4182,46.5256,46.3466,46.4683,308881.0
2017-10-27 15:10:00,64.92,65.01,64.75,64.78,293439.0,46.4683,46.5327,46.3466,46.3681,293439.0
2017-10-27 15:20:00,64.78,64.86,64.71,64.75,360282.0,46.3681,46.4254,46.318,46.3466,360282.0
2017-10-27 15:30:00,64.75,64.75,64.28,64.29,549768.0,46.3466,46.3466,46.0102,46.0174,549768.0
2017-10-27 15:40:00,64.29,64.51,64.21,64.48,628655.0,46.0174,46.1748,45.9601,46.1534,628655.0
2017-10-27 15:50:00,64.5,64.88,64.31,64.4,1183084.0,46.1677,46.4397,46.0317,46.0961,1183084.0
2017-10-30 09:30:00,64.37,64.9,64.25,64.66,567305.0,46.0746,46.454,45.9887,46.2822,567305.0
2017-10-30 09:40:00,64.67,65.7,64.67,65.36,462016.0,46.2894,47.0266,46.2894,46.7833,462016.0
2017-10-30 09:50:00,65.36,65.61,65.02,65.23,329673.0,46.7833,46.9622,46.5399,46.6902,329673.0
2017-10-30 10:00:00,65.22,65.4,65.06,65.13,277631.0,46.683,46.8119,46.5685,46.6186,277631.0
2017-10-30 10:10:00,65.12,65.53,65.01,65.41,356806.0,46.6115,46.9049,46.5327,46.819,356806.0
2017-10-30 10:20:00,65.41,65.67,65.39,65.66,258305.0,46.819,47.0051,46.8047,46.998,258305.0
2017-10-30 10:30:00,65.65,66.06,65.49,66.02,322938.0,46.9908,47.2843,46.8763,47.2557,322938.0
2017-10-30 10:40:00,66.03,66.09,65.89,66.05,289595.0,47.2628,47.3058,47.1626,47.2771,289595.0
2017-10-30 10:50:00,66.04,66.37,66.0,66.22,275516.0,47.27,47.5062,47.2414,47.3988,275516.0
2017-10-30 11:00:00,66.2,66.36,66.15,66.22,329355.0,47.3845,47.499,47.3487,47.3988,329355.0
2017-10-30 11:10:00,66.22,66.3,66.04,66.2,230360.0,47.3988,47.4561,47.27,47.3845,230360.0
2017-10-30 11:20:00,66.2,66.26,65.98,66.12,220495.0,47.3845,47.4275,47.227,47.3272,220495.0
2017-10-30 11:30:00,66.12,66.3,65.95,66.02,274827.0,47.3272,47.4561,47.2056,47.2557,274827.0
2017-10-30 11:40:00,66.02,66.03,65.81,65.85,244782.0,47.2557,47.2628,47.1054,47.134,244782.0
2017-10-30 11:50:00,65.84,65.91,65.61,65.74,300663.0,47.1268,47.1769,46.9622,47.0553,300663.0
2017-10-30 12:00:00,65.75,66.26,65.74,66.17,230425.0,47.0624,47.4275,47.0553,47.363,230425.0
2017-10-30 12:10:00,66.17,66.31,66.1,66.18,157349.0,47.363,47.4632,47.3129,47.3702,157349.0
2017-10-30 12:20:00,66.19,66.3,66.07,66.23,182649.0,47.3774,47.4561,47.2915,47.406,182649.0
2017-10-30 12:30:00,66.21,66.35,66.18,66.25,177369.0,47.3917,47.4919,47.3702,47.4203,177369.0
2017-10-30 12:40:00,66.25,66.27,66.17,66.23,163877.0,47.4203,47.4346,47.363,47.406,163877.0
2017-10-30 12:50:00,66.24,66.26,66.1,66.13,139888.0,47.4131,47.4275,47.3129,47.3344,139888.0
2017-10-30 13:00:00,66.13,66.18,65.97,66.07,165761.0,47.3344,47.3702,47.2199,47.2915,165761.0
2017-10-30 13:10:00,66.08,66.31,66.01,66.28,173540.0,47.2986,47.4632,47.2485,47.4418,173540.0
2017-10-30 13:20:00,66.28,66.29,66.15,66.26,117785.0,47.4418,47.4489,47.3487,47.4275,117785.0
2017-10-30 13:30:00,66.27,66.48,66.2,66.45,141429.0,47.4346,47.5849,47.3845,47.5635,141429.0
2017-10-30 13:40:00,66.46,66.46,66.22,66.22,164740.0,47.5706,47.5706,47.3988,47.3988,164740.0
2017-10-30 13:50:00,66.21,66.26,66.06,66.24,151305.0,47.3917,47.4275,47.2843,47.4131,151305.0
2017-10-30 14:00:00,66.24,66.25,66.13,66.23,146777.0,47.4131,47.4203,47.3344,47.406,146777.0
2017-10-30 14:10:00,66.23,66.23,65.99,66.06,202413.0,47.406,47.406,47.2342,47.2843,202413.0
2017-10-30 14:20:00,66.07,66.27,66.06,66.25,225584.0,47.2915,47.4346,47.2843,47.4203,225584.0
2017-10-30 14:30:00,66.25,66.29,66.16,66.25,213502.0,47.4203,47.4489,47.3559,47.4203,213502.0
2017-10-30 14:40:00,66.25,66.31,66.22,66.3,207818.0,47.4203,47.4632,47.3988,47.4561,207818.0
2017-10-30 14:50:00,66.3,66.38,66.24,66.28,195146.0,47.4561,47.5133,47.4131,47.4418,195146.0
2017-10-30 15:00:00,66.28,66.29,66.16,66.19,245397.0,47.4418,47.4489,47.3559,47.3774,245397.0
2017-10-30 15:10:00,66.2,66.32,66.18,66.32,242891.0,47.3845,47.4704,47.3702,47.4704,242891.0
2017-10-30 15:20:00,66.31,66.4,66.28,66.34,237311.0,47.4632,47.5277,47.4418,47.4847,237311.0
2017-10-30 15:30:00,66.35,66.42,66.2,66.27,341914.0,47.4919,47.542,47.3845,47.4346,341914.0
2017-10-30 15:40:00,66.27,66.43,66.26,66.28,475535.0,47.4346,47.5491,47.4275,47.4418,475535.0
2017-10-30 15:50:00,66.29,66.31,66.2,66.27,515884.0,47.4489,47.4632,47.3845,47.4346,515884.0
2017-10-31 09:30:00,66.29,66.75,66.11,66.33,463879.0,47.4489,47.7782,47.3201,47.4776,463879.0
2017-10-31 09:40:00,66.31,66.7,66.31,66.49,288783.0,47.4632,47.7424,47.4632,47.5921,288783.0
2017-10-31 09:50:00,66.48,66.63,66.19,66.25,242863.0,47.5849,47.6923,47.3774,47.4203,242863.0
2017-10-31 10:00:00,66.25,66.54,66.03,66.04,209716.0,47.4203,47.6279,47.2628,47.27,209716.0
2017-10-31 10:10:00,66.02,66.35,66.02,66.18,231463.0,47.2557,47.4919,47.2557,47.3702,231463.0
2017-10-31 10:20:00,66.16,66.41,66.15,66.36,218574.0,47.3559,47.5348,47.3487,47.499,218574.0
2017-10-31 10:30:00,66.36,66.46,66.22,66.28,2166333.0,47.499,47.5706,47.3988,47.4418,2166333.0
2017-10-31 10:40:00,66.27,66.44,66.27,66.38,173081.0,47.4346,47.5563,47.4346,47.5133,173081.0
2017-10-31 10:50:00,66.39,66.52,66.26,66.34,142589.0,47.5205,47.6136,47.4275,47.4847,142589.0
2017-10-31 11:00:00,66.33,66.39,66.12,66.22,144894.0,47.4776,47.5205,47.3272,47.3988,144894.0
2017-10-31 11:10:00,66.22,66.35,66.16,66.2,160566.0,47.3988,47.4919,47.3559,47.3845,160566.0
2017-10-31 11:20:00,66.2,66.28,65.67,65.83,234694.0,47.3845,47.4418,47.0051,47.1197,234694.0
2017-10-31 11:30:00,65.86,66.15,65.85,65.91,176482.0,47.1411,47.3487,47.134,47.1769,176482.0
2017-10-31 11:40:00,65.9,66.12,65.88,66.06,132743.0,47.1698,47.3272,47.1555,47.2843,132743.0
2017-10-31 11:50:00,66.06,66.13,65.91,65.91,111564.0,47.2843,47.3344,47.1769,47.1769,111564.0
2017-10-31 12:00:00,65.91,66.14,65.91,66.02,114885.0,47.1769,47.3416,47.1769,47.2557,114885.0
2017-10-31 12:10:00,66.02,66.1,65.97,65.97,101952.0,47.2557,47.3129,47.2199,47.2199,101952.0
2017-10-31 12:20:00,65.97,66.05,65.96,66.01,77369.0,47.2199,47.2771,47.2127,47.2485,77369.0
2017-10-31 12:30:00,66.0,66.13,65.98,66.02,107226.0,47.2414,47.3344,47.227,47.2557,107226.0
2017-10-31 12:40:00,66.01,66.04,65.86,65.88,117170.0,47.2485,47.27,47.1411,47.1555,117170.0
2017-10-31 12:50:00,65.88,65.96,65.82,65.83,94889.0,47.1555,47.2127,47.1125,47.1197,94889.0
2017-10-31 13:00:00,65.83,65.95,65.83,65.83,103425.0,47.1197,47.2056,47.1197,47.1197,103425.0
2017-10-31 13:10:00,65.83,65.9,65.83,65.89,82149.0,47.1197,47.1698,47.1197,47.1626,82149.0
2017-10-31 13:20:00,65.9,65.91,65.86,65.87,122268.0,47.1698,47.1769,47.1411,47.1483,122268.0
2017-10-31 13:30:00,65.87,66.01,65.86,65.99,101005.0,47.1483,47.2485,47.1411,47.2342,101005.0
2017-10-31 13:40:00,65.99,66.01,65.87,66.01,117335.0,47.2342,47.2485,47.1483,47.2485,117335.0
2017-10-31 13:50:00,66.0,66.1,65.97,66.06,97265.0,47.2414,47.3129,47.2199,47.2843,97265.0
2017-10-31 14:00:00,66.07,66.11,66.02,66.02,113114.0,47.2915,47.3201,47.2557,47.2557,113114.0
2017-10-31 14:10:00,66.01,66.06,65.97,66.05,151713.0,47.2485,47.2843,47.2199,47.2771,151713.0
2017-10-31 14:20:00,66.04,66.2,66.04,66.09,158926.0,47.27,47.3845,47.27,47.3058,158926.0
2017-10-31 14:30:00,66.09,66.15,66.08,66.14,125098.0,47.3058,47.3487,47.2986,47.3416,125098.0
2017-10-31 14:40:00,66.14,66.14,66.03,66.03,124885.0,47.3416,47.3416,47.2628,47.2628,124885.0
2017-10-31 14:50:00,66.01,66.05,65.95,65.97,166458.0,47.2485,47.2771,47.2056,47.2199,166458.0
2017-10-31 15:00:00,65.97,65.98,65.88,65.95,262817.0,47.2199,47.227,47.1555,47.2056,262817.0
2017-10-31 15:10:00,65.96,66.05,65.93,66.02,207065.0,47.2127,47.2771,47.1912,47.2557,207065.0
2017-10-31 15:20:00,66.02,66.17,66.01,66.15,269936.0,47.2557,47.363,47.2485,47.3487,269936.0
2017-10-31 15:30:00,66.15,66.31,66.14,66.26,439826.0,47.3487,47.4632,47.3416,47.4275,439826.0
2017-10-31 15:40:00,66.26,66.29,66.12,66.25,452546.0,47.4275,47.4489,47.3272,47.4203,452546.0
2017-10-31 15:50:00,66.25,66.42,66.17,66.26,649921.0,47.4203,47.542,47.363,47.4275,649921.0
2017-11-01 09:30:00,65.34,66.84,65.17,66.01,714645.0,46.7689,47.8426,46.6473,47.2485,714645.0
2017-11-01 09:40:00,66.01,66.21,65.73,66.03,358360.0,47.2485,47.3917,47.0481,47.2628,358360.0
2017-11-01 09:50:00,66.03,66.61,66.0,66.58,258512.0,47.2628,47.678,47.2414,47.6565,258512.0
2017-11-01 10:00:00,66.54,66.56,65.88,66.01,439871.0,47.6279,47.6422,47.1555,47.2485,439871.0
2017-11-01 10:10:00,66.0,66.32,65.96,66.19,201207.0,47.2414,47.4704,47.2127,47.3774,201207.0
2017-11-01 10:20:00,66.2,66.35,66.18,66.24,119121.0,47.3845,47.4919,47.3702,47.4131,119121.0
2017-11-01 10:30:00,66.22,66.5,66.19,66.48,144423.0,47.3988,47.5992,47.3774,47.5849,144423.0
2017-11-01 10:40:00,66.48,66.68,66.48,66.65,150238.0,47.5849,47.7281,47.5849,47.7066,150238.0
2017-11-01 10:50:00,66.63,66.7,66.53,66.65,123886.0,47.6923,47.7424,47.6207,47.7066,123886.0
2017-11-01 11:00:00,66.64,66.64,66.38,66.51,151413.0,47.6995,47.6995,47.5133,47.6064,151413.0
2017-11-01 11:10:00,66.52,66.8,66.52,66.77,174228.0,47.6136,47.814,47.6136,47.7925,174228.0
2017-11-01 11:20:00,66.77,66.82,66.67,66.79,120998.0,47.7925,47.8283,47.7209,47.8068,120998.0
2017-11-01 11:30:00,66.8,66.83,66.67,66.73,149084.0,47.814,47.8354,47.7209,47.7639,149084.0
2017-11-01 11:40:00,66.71,66.76,66.59,66.67,128584.0,47.7496,47.7853,47.6637,47.7209,128584.0
2017-11-01 11:50:00,66.66,66.89,66.62,66.87,117599.0,47.7138,47.8784,47.6851,47.8641,117599.0
2017-11-01 12:00:00,66.87,66.93,66.85,66.9,132383.0,47.8641,47.907,47.8498,47.8856,132383.0
2017-11-01 12:10:00,66.9,67.04,66.88,67.01,121330.0,47.8856,47.9858,47.8712,47.9643,121330.0
2017-11-01 12:20:00,67.01,67.21,66.95,67.2,180354.0,47.9643,48.1074,47.9213,48.1003,180354.0
2017-11-01 12:30:00,67.2,67.38,67.0,67.08,186695.0,48.1003,48.2291,47.9571,48.0144,186695.0
2017-11-01 12:40:00,67.07,67.26,67.07,67.23,122609.0,48.0072,48.1432,48.0072,48.1218,122609.0
2017-11-01 12:50:00,67.25,67.34,67.09,67.17,100508.0,48.1361,48.2005,48.0216,48.0788,100508.0
2017-11-01 13:00:00,67.17,67.27,67.13,67.19,124183.0,48.0788,48.1504,48.0502,48.0931,124183.0
2017-11-01 13:10:00,67.18,67.38,67.18,67.33,121918.0,48.086,48.2291,48.086,48.1933,121918.0
2017-11-01 13:20:00,67.32,67.45,67.31,67.36,116872.0,48.1862,48.2792,48.179,48.2148,116872.0
2017-11-01 13:30:00,67.36,67.53,67.35,67.51,123743.0,48.2148,48.3365,48.2077,48.3222,123743.0
2017-11-01 13:40:00,67.53,67.59,67.35,67.47,180646.0,48.3365,48.3794,48.2077,48.2935,180646.0
2017-11-01 13:50:00,67.47,67.52,66.8,67.22,141005.0,48.2935,48.3293,47.814,48.1146,141005.0
2017-11-01 14:00:00,67.2,67.79,67.19,67.67,217850.0,48.1003,48.5226,48.0931,48.4367,217850.0
2017-11-01 14:10:00,67.68,67.8,67.4,67.48,202335.0,48.4439,48.5298,48.2434,48.3007,202335.0
2017-11-01 14:20:00,67.48,67.52,67.36,67.5,142521.0,48.3007,48.3293,48.2148,48.315,142521.0
2017-11-01 14:30:00,67.5,67.51,67.39,67.47,151030.0,48.315,48.3222,48.2363,48.2935,151030.0
2017-11-01 14:40:00,67.47,67.51,67.28,67.37,140849.0,48.2935,48.3222,48.1575,48.222,140849.0
2017-11-01 14:50:00,67.37,67.51,67.37,67.48,144337.0,48.222,48.3222,48.222,48.3007,144337.0
2017-11-01 15:00:00,67.46,67.51,67.4,67.48,200733.0,48.2864,48.3222,48.2434,48.3007,200733.0
2017-11-01 15:10:00,67.48,67.51,67.43,67.47,200789.0,48.3007,48.3222,48.2649,48.2935,200789.0
2017-11-01 15:20:00,67.47,67.53,67.46,67.47,342738.0,48.2935,48.3365,48.2864,48.2935,342738.0
2017-11-01 15:30:00,67.47,67.48,67.05,67.07,294454.0,48.2935,48.3007,47.9929,48.0072,294454.0
2017-11-01 15:40:00,67.06,67.14,66.78,66.79,354687.0,48.0001,48.0573,47.7997,47.8068,354687.0
2017-11-01 15:50:00,66.8,67.08,66.79,67.01,594298.0,47.814,48.0144,47.8068,47.9643,594298.0
2017-11-02 09:30:00,67.37,68.05,67.06,67.37,476572.0,48.222,48.7087,48.0001,48.222,476572.0
2017-11-02 09:40:00,67.4,67.54,67.11,67.24,220830.0,48.2434,48.3437,48.0359,48.1289,220830.0
2017-11-02 09:50:00,67.25,67.36,66.96,67.03,186485.0,48.1361,48.2148,47.9285,47.9786,186485.0
2017-11-02 10:00:00,67.05,67.17,66.94,67.0,207970.0,47.9929,48.0788,47.9142,47.9571,207970.0
2017-11-02 10:10:00,67.0,67.25,66.92,67.24,187602.0,47.9571,48.1361,47.8999,48.1289,187602.0
2017-11-02 10:20:00,67.25,67.35,67.17,67.26,144990.0,48.1361,48.2077,48.0788,48.1432,144990.0
2017-11-02 10:30:00,67.26,67.31,67.19,67.3,186243.0,48.1432,48.179,48.0931,48.1719,186243.0
2017-11-02 10:40:00,67.29,67.32,67.2,67.25,179948.0,48.1647,48.1862,48.1003,48.1361,179948.0
2017-11-02 10:50:00,67.25,67.38,67.23,67.27,166063.0,48.1361,48.2291,48.1218,48.1504,166063.0
2017-11-02 11:00:00,67.29,67.4,67.22,67.29,142832.0,48.1647,48.2434,48.1146,48.1647,142832.0
2017-11-02 11:10:00,67.29,67.54,67.28,67.54,158185.0,48.1647,48.3437,48.1575,48.3437,158185.0
2017-11-02 11:20:00,67.53,67.65,67.36,67.42,174493.0,48.3365,48.4224,48.2148,48.2578,174493.0
2017-11-02 11:30:00,67.41,67.45,67.31,67.37,158600.0,48.2506,48.2792,48.179,48.222,158600.0
2017-11-02 11:40:00,67.39,67.69,67.38,67.67,162130.0,48.2363,48.451,48.2291,48.4367,162130.0
2017-11-02 11:50:00,67.68,67.7,67.27,67.29,102602.0,48.4439,48.4582,48.1504,48.1647,102602.0
2017-11-02 12:00:00,67.31,67.32,67.14,67.18,105400.0,48.179,48.1862,48.0573,48.086,105400.0
2017-11-02 12:10:00,67.18,67.26,66.8,66.84,164589.0,48.086,48.1432,47.814,47.8426,164589.0
2017-11-02 12:20:00,66.86,67.04,66.81,67.0,127350.0,47.8569,47.9858,47.8211,47.9571,127350.0
2017-11-02 12:30:00,67.0,67.01,66.72,66.77,138420.0,47.9571,47.9643,47.7567,47.7925,138420.0
2017-11-02 12:40:00,66.78,66.88,66.68,66.74,130124.0,47.7997,47.8712,47.7281,47.771,130124.0
2017-11-02 12:50:00,66.75,66.92,66.7,66.9,109578.0,47.7782,47.8999,47.7424,47.8856,109578.0
2017-11-02 13:00:00,66.9,66.99,66.77,66.83,111038.0,47.8856,47.95,47.7925,47.8354,111038.0
2017-11-02 13:10:00,66.82,66.95,66.8,66.87,89559.0,47.8283,47.9213,47.814,47.8641,89559.0
2017-11-02 13:20:00,66.86,66.95,66.68,66.75,92810.0,47.8569,47.9213,47.7281,47.7782,92810.0
2017-11-02 13:30:00,66.75,66.75,66.61,66.67,115509.0,47.7782,47.7782,47.678,47.7209,115509.0
2017-11-02 13:40:00,66.66,66.75,66.66,66.7,102380.0,47.7138,47.7782,47.7138,47.7424,102380.0
2017-11-02 13:50:00,66.7,66.75,66.68,66.74,102105.0,47.7424,47.7782,47.7281,47.771,102105.0
2017-11-02 14:00:00,66.75,66.79,66.52,66.58,126223.0,47.7782,47.8068,47.6136,47.6565,126223.0
2017-11-02 14:10:00,66.59,66.62,66.33,66.33,201894.0,47.6637,47.6851,47.4776,47.4776,201894.0
2017-11-02 14:20:00,66.34,66.54,66.3,66.52,171593.0,47.4847,47.6279,47.4561,47.6136,171593.0
2017-11-02 14:30:00,66.52,66.55,66.38,66.38,163507.0,47.6136,47.635,47.5133,47.5133,163507.0
2017-11-02 14:40:00,66.37,66.56,66.35,66.45,141098.0,47.5062,47.6422,47.4919,47.5635,141098.0
2017-11-02 14:50:00,66.45,66.6,66.45,66.59,143437.0,47.5635,47.6708,47.5635,47.6637,143437.0
2017-11-02 15:00:00,66.58,66.63,66.5,66.59,151697.0,47.6565,47.6923,47.5992,47.6637,151697.0
2017-11-02 15:10:00,66.59,66.67,66.54,66.6,188214.0,47.6637,47.7209,47.6279,47.6708,188214.0
2017-11-02 15:20:00,66.6,66.72,66.59,66.7,175818.0,47.6708,47.7567,47.6637,47.7424,175818.0
2017-11-02 15:30:00,66.69,66.95,66.68,66.92,245995.0,47.7352,47.9213,47.7281,47.8999,245995.0
2017-11-02 15:40:00,66.91,67.02,66.87,66.88,320917.0,47.8927,47.9714,47.8641,47.8712,320917.0
2017-11-02 15:50:00,66.88,67.01,66.72,66.76,442812.0,47.8712,47.9643,47.7567,47.7853,442812.0
2017-11-03 09:30:00,66.86,67.05,66.51,66.89,349414.0,47.8569,47.9929,47.6064,47.8784,349414.0
2017-11-03 09:40:00,66.88,67.12,66.62,67.12,184428.0,47.8712,48.043,47.6851,48.043,184428.0
2017-11-03 09:50:00,67.14,67.43,67.12,67.38,229353.0,48.0573,48.2649,48.043,48.2291,229353.0
2017-11-03 10:00:00,67.39,67.45,67.14,67.21,156191.0,48.2363,48.2792,48.0573,48.1074,156191.0
2017-11-03 10:10:00,67.19,67.26,67.01,67.22,143978.0,48.0931,48.1432,47.9643,48.1146,143978.0
2017-11-03 10:20:00,67.22,67.24,66.85,67.03,129772.0,48.1146,48.1289,47.8498,47.9786,129772.0
2017-11-03 10:30:00,67.02,67.18,67.0,67.08,92908.0,47.9714,48.086,47.9571,48.0144,92908.0
2017-11-03 10:40:00,67.09,67.13,67.03,67.12,105173.0,48.0216,48.0502,47.9786,48.043,105173.0
2017-11-03 10:50:00,67.13,67.23,67.05,67.19,93177.0,48.0502,48.1218,47.9929,48.0931,93177.0
2017-11-03 11:00:00,67.2,67.23,66.84,66.9,119490.0,48.1003,48.1218,47.8426,47.8856,119490.0
2017-11-03 11:10:00,66.89,67.05,66.89,66.99,125144.0,47.8784,47.9929,47.8784,47.95,125144.0
2017-11-03 11:20:00,66.98,67.05,66.87,67.0,144169.0,47.9428,47.9929,47.8641,47.9571,144169.0
2017-11-03 11:30:00,67.01,67.15,67.0,67.1,73865.0,47.9643,48.0645,47.9571,48.0287,73865.0
2017-11-03 11:40:00,67.1,67.19,67.1,67.12,96448.0,48.0287,48.0931,48.0287,48.043,96448.0
2017-11-03 11:50:00,67.13,67.31,67.12,67.23,105555.0,48.0502,48.179,48.043,48.1218,105555.0
2017-11-03 12:00:00,67.23,67.38,67.18,67.38,107910.0,48.1218,48.2291,48.086,48.2291,107910.0
2017-11-03 12:10:00,67.38,67.46,67.28,67.43,84306.0,48.2291,48.2864,48.1575,48.2649,84306.0
2017-11-03 12:20:00,67.43,67.52,67.36,67.49,127552.0,48.2649,48.3293,48.2148,48.3079,127552.0
2017-11-03 12:30:00,67.48,67.54,67.48,67.48,135465.0,48.3007,48.3437,48.3007,48.3007,135465.0
2017-11-03 12:40:00,67.48,67.51,67.28,67.32,123899.0,48.3007,48.3222,48.1575,48.1862,123899.0
2017-11-03 12:50:00,67.31,67.43,67.26,67.42,72019.0,48.179,48.2649,48.1432,48.2578,72019.0
2017-11-03 13:00:00,67.43,67.43,67.24,67.34,73684.0,48.2649,48.2649,48.1289,48.2005,73684.0
2017-11-03 13:10:00,67.35,67.42,67.27,67.31,81427.0,48.2077,48.2578,48.1504,48.179,81427.0
2017-11-03 13:20:00,67.31,67.41,67.29,67.38,82311.0,48.179,48.2506,48.1647,48.2291,82311.0
2017-11-03 13:30:00,67.37,67.47,67.32,67.34,107617.0,48.222,48.2935,48.1862,48.2005,107617.0
2017-11-03 13:40:00,67.35,67.5,67.35,67.46,122987.0,48.2077,48.315,48.2077,48.2864,122987.0
2017-11-03 13:50:00,67.43,67.54,67.39,67.53,120550.0,48.2649,48.3437,48.2363,48.3365,120550.0
2017-11-03 14:00:00,67.53,67.54,67.4,67.47,128906.0,48.3365,48.3437,48.2434,48.2935,128906.0
2017-11-03 14:10:00,67.49,67.53,67.44,67.45,84178.0,48.3079,48.3365,48.2721,48.2792,84178.0
2017-11-03 14:20:00,67.45,67.46,67.26,67.26,148746.0,48.2792,48.2864,48.1432,48.1432,148746.0
2017-11-03 14:30:00,67.26,67.33,67.18,67.33,122796.0,48.1432,48.1933,48.086,48.1933,122796.0
2017-11-03 14:40:00,67.33,67.34,67.17,67.28,144058.0,48.1933,48.2005,48.0788,48.1575,144058.0
2017-11-03 14:50:00,67.27,67.29,67.2,67.23,133500.0,48.1504,48.1647,48.1003,48.1218,133500.0
2017-11-03 15:00:00,67.23,67.27,67.19,67.21,154135.0,48.1218,48.1504,48.0931,48.1074,154135.0
2017-11-03 15:10:00,67.21,67.23,66.99,67.11,283984.0,48.1074,48.1218,47.95,48.0359,283984.0
2017-11-03 15:20:00,67.11,67.32,67.11,67.22,360327.0,48.0359,48.1862,48.0359,48.1146,360327.0
2017-11-03 15:30:00,67.22,67.3,67.18,67.24,399950.0,48.1146,48.1719,48.086,48.1289,399950.0
2017-11-03 15:40:00,67.23,67.33,67.22,67.26,407340.0,48.1218,48.1933,48.1146,48.1432,407340.0
2017-11-03 15:50:00,67.27,67.28,66.81,66.87,1282775.0,48.1504,48.1575,47.8211,47.8641,1282775.0
2017-11-06 09:30:00,66.75,66.87,65.88,66.64,308087.0,47.7782,47.8641,47.1555,47.6995,308087.0
2017-11-06 09:40:00,66.63,66.92,66.41,66.75,201863.0,47.6923,47.8999,47.5348,47.7782,201863.0
2017-11-06 09:50:00,66.76,66.92,66.59,66.92,168101.0,47.7853,47.8999,47.6637,47.8999,168101.0
2017-11-06 10:00:00,66.94,66.97,66.6,66.66,111094.0,47.9142,47.9357,47.6708,47.7138,111094.0
2017-11-06 10:10:00,66.66,66.83,66.52,66.79,123433.0,47.7138,47.8354,47.6136,47.8068,123433.0
2017-11-06 10:20:00,66.79,66.97,66.72,66.84,84769.0,47.8068,47.9357,47.7567,47.8426,84769.0
2017-11-06 10:30:00,66.84,66.89,66.45,66.47,101378.0,47.8426,47.8784,47.5635,47.5778,101378.0
2017-11-06 10:40:00,66.47,66.54,66.33,66.33,110283.0,47.5778,47.6279,47.4776,47.4776,110283.0
2017-11-06 10:50:00,66.32,66.41,66.2,66.3,173327.0,47.4704,47.5348,47.3845,47.4561,173327.0
2017-11-06 11:00:00,66.29,66.54,66.29,66.43,166998.0,47.4489,47.6279,47.4489,47.5491,166998.0
2017-11-06 11:10:00,66.42,66.49,66.29,66.42,102672.0,47.542,47.5921,47.4489,47.542,102672.0
2017-11-06 11:20:00,66.41,66.54,66.36,66.38,106098.0,47.5348,47.6279,47.499,47.5133,106098.0
2017-11-06 11:30:00,66.37,66.39,66.26,66.33,183199.0,47.5062,47.5205,47.4275,47.4776,183199.0
2017-11-06 11:40:00,66.33,66.5,66.3,66.33,98893.0,47.4776,47.5992,47.4561,47.4776,98893.0
2017-11-06 11:50:00,66.34,66.44,66.32,66.35,68966.0,47.4847,47.5563,47.4704,47.4919,68966.0
2017-11-06 12:00:00,66.36,66.38,66.18,66.21,71902.0,47.499,47.5133,47.3702,47.3917,71902.0
2017-11-06 12:10:00,66.22,66.35,66.2,66.32,55894.0,47.3988,47.4919,47.3845,47.4704,55894.0
2017-11-06 12:20:00,66.32,66.39,66.28,66.36,50979.0,47.4704,47.5205,47.4418,47.499,50979.0
2017-11-06 12:30:00,66.35,66.48,66.35,66.45,58527.0,47.4919,47.5849,47.4919,47.5635,58527.0
2017-11-06 12:40:00,66.45,66.52,66.4,66.47,70723.0,47.5635,47.6136,47.5277,47.5778,70723.0
2017-11-06 12:50:00,66.47,66.49,66.43,66.44,53762.0,47.5778,47.5921,47.5491,47.5563,53762.0
2017-11-06 13:00:00,66.45,66.46,66.4,66.44,44287.0,47.5635,47.5706,47.5277,47.5563,44287.0
2017-11-06 13:10:00,66.45,66.59,66.43,66.53,65335.0,47.5635,47.6637,47.5491,47.6207,65335.0
2017-11-06 13:20:00,66.54,66.59,66.5,66.55,46195.0,47.6279,47.6637,47.5992,47.635,46195.0
2017-11-06 13:30:00,66.55,66.6,66.51,66.52,58957.0,47.635,47.6708,47.6064,47.6136,58957.0
2017-11-06 13:40:00,66.54,66.56,66.47,66.55,58004.0,47.6279,47.6422,47.5778,47.635,58004.0
2017-11-06 13:50:00,66.54,66.55,66.35,66.35,66463.0,47.6279,47.635,47.4919,47.4919,66463.0
2017-11-06 14:00:00,66.35,66.4,66.3,66.33,79201.0,47.4919,47.5277,47.4561,47.4776,79201.0
2017-11-06 14:10:00,66.33,66.33,66.14,66.15,88860.0,47.4776,47.4776,47.3416,47.3487,88860.0
2017-11-06 14:20:00,66.14,66.16,66.05,66.15,94442.0,47.3416,47.3559,47.2771,47.3487,94442.0
2017-11-06 14:30:00,66.16,66.16,66.02,66.02,92276.0,47.3559,47.3559,47.2557,47.2557,92276.0
2017-11-06 14:40:00,66.02,66.18,65.97,66.16,95802.0,47.2557,47.3702,47.2199,47.3559,95802.0
2017-11-06 14:50:00,66.16,66.19,66.06,66.17,78921.0,47.3559,47.3774,47.2843,47.363,78921.0
2017-11-06 15:00:00,66.17,66.26,66.12,66.16,107180.0,47.363,47.4275,47.3272,47.3559,107180.0
2017-11-06 15:10:00,66.17,66.19,66.05,66.09,94975.0,47.363,47.3774,47.2771,47.3058,94975.0
2017-11-06 15:20:00,66.09,66.11,66.02,66.03,109656.0,47.3058,47.3201,47.2557,47.2628,109656.0
2017-11-06 15:30:00,66.03,66.04,65.87,65.89,223928.0,47.2628,47.27,47.1483,47.1626,223928.0
2017-11-06 15:40:00,65.89,66.0,65.89,65.95,223711.0,47.1626,47.2414,47.1626,47.2056,223711.0
2017-11-06 15:50:00,65.95,65.96,65.86,65.94,303612.0,47.2056,47.2127,47.1411,47.1984,303612.0
2017-11-07 09:30:00,65.72,66.56,65.72,66.54,343452.0,47.0409,47.6422,47.0409,47.6279,343452.0
2017-11-07 09:40:00,66.56,67.05,66.48,67.05,223583.0,47.6422,47.9929,47.5849,47.9929,223583.0
2017-11-07 09:50:00,67.03,67.03,66.79,66.87,226005.0,47.9786,47.9786,47.8068,47.8641,226005.0
2017-11-07 10:00:00,66.87,66.89,66.66,66.81,220833.0,47.8641,47.8784,47.7138,47.8211,220833.0
2017-11-07 10:10:00,66.81,66.98,66.72,66.95,215902.0,47.8211,47.9428,47.7567,47.9213,215902.0
2017-11-07 10:20:00,66.97,67.18,66.88,67.17,205048.0,47.9357,48.086,47.8712,48.0788,205048.0
2017-11-07 10:30:00,67.18,67.44,67.07,67.4,212620.0,48.086,48.2721,48.0072,48.2434,212620.0
2017-11-07 10:40:00,67.39,67.59,67.27,67.4,159229.0,48.2363,48.3794,48.1504,48.2434,159229.0
2017-11-07 10:50:00,67.4,67.68,67.28,67.63,144317.0,48.2434,48.4439,48.1575,48.4081,144317.0
2017-11-07 11:00:00,67.63,67.83,67.61,67.76,176399.0,48.4081,48.5512,48.3938,48.5011,176399.0
2017-11-07 11:10:00,67.77,67.98,67.76,67.89,133440.0,48.5083,48.6586,48.5011,48.5942,133440.0
2017-11-07 11:20:00,67.88,67.99,67.86,67.86,156123.0,48.587,48.6658,48.5727,48.5727,156123.0
2017-11-07 11:30:00,67.87,67.89,67.72,67.83,145802.0,48.5799,48.5942,48.4725,48.5512,145802.0
2017-11-07 11:40:00,67.83,67.84,67.71,67.73,118982.0,48.5512,48.5584,48.4653,48.4796,118982.0
2017-11-07 11:50:00,67.72,67.73,67.48,67.51,104734.0,48.4725,48.4796,48.3007,48.3222,104734.0
2017-11-07 12:00:00,67.52,67.53,67.36,67.4,87112.0,48.3293,48.3365,48.2148,48.2434,87112.0
2017-11-07 12:10:00,67.4,67.77,67.4,67.74,142046.0,48.2434,48.5083,48.2434,48.4868,142046.0
2017-11-07 12:20:00,67.71,68.08,67.7,68.08,193102.0,48.4653,48.7302,48.4582,48.7302,193102.0
2017-11-07 12:30:00,68.08,68.13,67.88,67.95,107271.0,48.7302,48.766,48.587,48.6371,107271.0
2017-11-07 12:40:00,67.95,68.06,67.91,68.03,80655.0,48.6371,48.7159,48.6085,48.6944,80655.0
2017-11-07 12:50:00,68.03,68.09,67.89,67.89,79150.0,48.6944,48.7373,48.5942,48.5942,79150.0
2017-11-07 13:00:00,67.88,68.04,67.86,68.01,85398.0,48.587,48.7015,48.5727,48.6801,85398.0
2017-11-07 13:10:00,68.0,68.04,67.96,68.03,85864.0,48.6729,48.7015,48.6443,48.6944,85864.0
2017-11-07 13:20:00,68.03,68.1,67.94,68.09,132997.0,48.6944,48.7445,48.63,48.7373,132997.0
2017-11-07 13:30:00,68.09,68.1,67.95,68.09,141254.0,48.7373,48.7445,48.6371,48.7373,141254.0
2017-11-07 13:40:00,68.09,68.3,68.09,68.15,208370.0,48.7373,48.8876,48.7373,48.7803,208370.0
2017-11-07 13:50:00,68.14,68.33,68.12,68.3,295041.0,48.7731,48.9091,48.7588,48.8876,295041.0
2017-11-07 14:00:00,68.3,68.46,68.29,68.36,173067.0,48.8876,49.0022,48.8805,48.9306,173067.0
2017-11-07 14:10:00,68.37,68.37,68.12,68.24,229060.0,48.9377,48.9377,48.7588,48.8447,229060.0
2017-11-07 14:20:00,68.23,68.24,68.03,68.03,145542.0,48.8375,48.8447,48.6944,48.6944,145542.0
2017-11-07 14:30:00,68.03,68.15,68.03,68.1,157125.0,48.6944,48.7803,48.6944,48.7445,157125.0
2017-11-07 14:40:00,68.09,68.12,67.88,67.88,177427.0,48.7373,48.7588,48.587,48.587,177427.0
2017-11-07 14:50:00,67.89,67.99,67.88,67.94,178638.0,48.5942,48.6658,48.587,48.63,178638.0
2017-11-07 15:00:00,67.94,68.1,67.93,68.06,212033.0,48.63,48.7445,48.6228,48.7159,212033.0
2017-11-07 15:10:00,68.06,68.1,68.03,68.03,194809.0,48.7159,48.7445,48.6944,48.6944,194809.0
2017-11-07 15:20:00,68.03,68.16,68.03,68.12,266261.0,48.6944,48.7874,48.6944,48.7588,266261.0
2017-11-07 15:30:00,68.12,68.15,68.05,68.13,264424.0,48.7588,48.7803,48.7087,48.766,264424.0
2017-11-07 15:40:00,68.12,68.19,68.06,68.18,405001.0,48.7588,48.8089,48.7159,48.8017,405001.0
2017-11-07 15:50:00,68.18,68.18,67.77,67.92,493049.0,48.8017,48.8017,48.5083,48.6156,493049.0
2017-11-08 09:30:00,67.86,68.2,67.41,67.83,255274.0,48.5727,48.8161,48.2506,48.5512,255274.0
2017-11-08 09:40:00,67.85,68.27,67.82,68.25,169685.0,48.5655,48.8662,48.5441,48.8519,169685.0
2017-11-08 09:50:00,68.25,68.25,67.9,68.08,152795.0,48.8519,48.8519,48.6013,48.7302,152795.0
2017-11-08 10:00:00,68.07,68.31,67.97,68.0,157926.0,48.723,48.8948,48.6514,48.6729,157926.0
2017-11-08 10:10:00,67.96,68.11,67.89,68.04,94554.0,48.6443,48.7516,48.5942,48.7015,94554.0
2017-11-08 10:20:00,68.06,68.23,68.06,68.16,106686.0,48.7159,48.8375,48.7159,48.7874,106686.0
2017-11-08 10:30:00,68.13,68.21,68.12,68.17,131641.0,48.766,48.8232,48.7588,48.7946,131641.0
2017-11-08 10:40:00,68.17,68.25,68.12,68.25,126072.0,48.7946,48.8519,48.7588,48.8519,126072.0
2017-11-08 10:50:00,68.25,68.43,68.23,68.42,188846.0,48.8519,48.9807,48.8375,48.9735,188846.0
2017-11-08 11:00:00,68.41,68.67,68.41,68.62,346093.0,48.9664,49.1525,48.9664,49.1167,346093.0
2017-11-08 11:10:00,68.58,68.59,68.27,68.44,154028.0,49.0881,49.0952,48.8662,48.9879,154028.0
2017-11-08 11:20:00,68.44,68.55,68.25,68.45,121869.0,48.9879,49.0666,48.8519,48.995,121869.0
2017-11-08 11:30:00,68.44,68.79,68.42,68.77,182985.0,48.9879,49.2384,48.9735,49.2241,182985.0
2017-11-08 11:40:00,68.75,68.77,68.48,68.65,147426.0,49.2097,49.2241,49.0165,49.1382,147426.0
2017-11-08 11:50:00,68.66,68.77,68.63,68.74,152701.0,49.1453,49.2241,49.1238,49.2026,152701.0
2017-11-08 12:00:00,68.73,68.93,68.69,68.92,151297.0,49.1954,49.3386,49.1668,49.3314,151297.0
2017-11-08 12:10:00,68.93,68.94,68.4,68.43,123853.0,49.3386,49.3457,48.9592,48.9807,123853.0
2017-11-08 12:20:00,68.43,68.6,68.39,68.56,96781.0,48.9807,49.1024,48.9521,49.0737,96781.0
2017-11-08 12:30:00,68.56,68.62,68.5,68.56,85710.0,49.0737,49.1167,49.0308,49.0737,85710.0
2017-11-08 12:40:00,68.56,68.62,68.5,68.53,85998.0,49.0737,49.1167,49.0308,49.0523,85998.0
2017-11-08 12:50:00,68.53,68.57,68.35,68.45,69068.0,49.0523,49.0809,48.9234,48.995,69068.0
2017-11-08 13:00:00,68.44,68.53,68.39,68.49,67247.0,48.9879,49.0523,48.9521,49.0236,67247.0
2017-11-08 13:10:00,68.49,68.73,68.49,68.59,97319.0,49.0236,49.1954,49.0236,49.0952,97319.0
2017-11-08 13:20:00,68.59,68.74,68.56,68.71,73805.0,49.0952,49.2026,49.0737,49.1811,73805.0
2017-11-08 13:30:00,68.7,68.93,68.59,68.93,109678.0,49.174,49.3386,49.0952,49.3386,109678.0
2017-11-08 13:40:00,68.92,68.94,68.7,68.75,82689.0,49.3314,49.3457,49.174,49.2097,82689.0
2017-11-08 13:50:00,68.75,68.83,68.68,68.71,78397.0,49.2097,49.267,49.1596,49.1811,78397.0
2017-11-08 14:00:00,68.71,68.77,68.59,68.67,100396.0,49.1811,49.2241,49.0952,49.1525,100396.0
2017-11-08 14:10:00,68.66,68.72,68.59,68.7,101532.0,49.1453,49.1883,49.0952,49.174,101532.0
2017-11-08 14:20:00,68.71,68.86,68.63,68.86,142602.0,49.1811,49.2885,49.1238,49.2885,142602.0
2017-11-08 14:30:00,68.86,69.03,68.85,68.92,206978.0,49.2885,49.4102,49.2813,49.3314,206978.0
2017-11-08 14:40:00,68.9,69.12,68.9,69.03,149110.0,49.3171,49.4746,49.3171,49.4102,149110.0
2017-11-08 14:50:00,69.03,69.1,68.87,68.94,202534.0,49.4102,49.4603,49.2956,49.3457,202534.0
2017-11-08 15:00:00,68.94,68.99,68.86,68.95,179226.0,49.3457,49.3815,49.2885,49.3529,179226.0
2017-11-08 15:10:00,68.96,69.08,68.95,69.0,170467.0,49.3601,49.4459,49.3529,49.3887,170467.0
2017-11-08 15:20:00,69.0,69.03,68.95,69.01,134721.0,49.3887,49.4102,49.3529,49.3958,134721.0
2017-11-08 15:30:00,69.0,69.13,69.0,69.06,263973.0,49.3887,49.4817,49.3887,49.4316,263973.0
2017-11-08 15:40:00,69.06,69.12,68.81,68.82,301242.0,49.4316,49.4746,49.2527,49.2598,301242.0
2017-11-08 15:50:00,68.81,69.04,68.78,68.88,434800.0,49.2527,49.4173,49.2312,49.3028,434800.0
2017-11-09 09:30:00,68.91,69.93,68.7,69.58,288537.0,49.3243,50.0544,49.174,49.8038,288537.0
2017-11-09 09:40:00,69.6,69.62,68.92,68.97,215750.0,49.8182,49.8325,49.3314,49.3672,215750.0
2017-11-09 09:50:00,68.94,69.45,68.81,69.39,215765.0,49.3457,49.7108,49.2527,49.6678,215765.0
2017-11-09 10:00:00,69.35,69.45,69.14,69.24,186605.0,49.6392,49.7108,49.4889,49.5605,186605.0
2017-11-09 10:10:00,69.23,69.33,69.15,69.23,152512.0,49.5533,49.6249,49.4961,49.5533,152512.0
2017-11-09 10:20:00,69.23,69.31,68.92,68.92,118931.0,49.5533,49.6106,49.3314,49.3314,118931.0
2017-11-09 10:30:00,68.92,69.04,68.83,68.96,104083.0,49.3314,49.4173,49.267,49.3601,104083.0
2017-11-09 10:40:00,68.95,69.09,68.91,69.03,94752.0,49.3529,49.4531,49.3243,49.4102,94752.0
2017-11-09 10:50:00,69.04,69.17,69.0,69.17,97440.0,49.4173,49.5104,49.3887,49.5104,97440.0
2017-11-09 11:00:00,69.16,69.3,69.16,69.19,125888.0,49.5032,49.6034,49.5032,49.5247,125888.0
2017-11-09 11:10:00,69.2,69.25,69.12,69.13,86603.0,49.5318,49.5676,49.4746,49.4817,86603.0
2017-11-09 11:20:00,69.12,69.15,68.71,68.76,115045.0,49.4746,49.4961,49.1811,49.2169,115045.0
2017-11-09 11:30:00,68.76,68.79,68.71,68.78,76047.0,49.2169,49.2384,49.1811,49.2312,76047.0
2017-11-09 11:40:00,68.78,68.86,68.67,68.68,79430.0,49.2312,49.2885,49.1525,49.1596,79430.0
2017-11-09 11:50:00,68.68,68.69,68.44,68.54,119753.0,49.1596,49.1668,48.9879,49.0594,119753.0
2017-11-09 12:00:00,68.57,68.58,68.44,68.48,72002.0,49.0809,49.0881,48.9879,49.0165,72002.0
2017-11-09 12:10:00,68.48,68.56,68.39,68.54,62591.0,49.0165,49.0737,48.9521,49.0594,62591.0
2017-11-09 12:20:00,68.57,68.63,68.48,68.61,65643.0,49.0809,49.1238,49.0165,49.1095,65643.0
2017-11-09 12:30:00,68.61,68.62,68.4,68.43,106837.0,49.1095,49.1167,48.9592,48.9807,106837.0
2017-11-09 12:40:00,68.42,68.56,68.36,68.52,75466.0,48.9735,49.0737,48.9306,49.0451,75466.0
2017-11-09 12:50:00,68.53,68.64,68.45,68.64,69411.0,49.0523,49.131,48.995,49.131,69411.0
2017-11-09 13:00:00,68.63,68.84,68.59,68.82,86378.0,49.1238,49.2742,49.0952,49.2598,86378.0
2017-11-09 13:10:00,68.83,68.92,68.75,68.76,74903.0,49.267,49.3314,49.2097,49.2169,74903.0
2017-11-09 13:20:00,68.76,68.81,68.72,68.8,54489.0,49.2169,49.2527,49.1883,49.2455,54489.0
2017-11-09 13:30:00,68.79,69.01,68.77,68.96,71272.0,49.2384,49.3958,49.2241,49.3601,71272.0
2017-11-09 13:40:00,68.96,68.99,68.83,68.94,118159.0,49.3601,49.3815,49.267,49.3457,118159.0
2017-11-09 13:50:00,68.95,69.12,68.95,69.04,121557.0,49.3529,49.4746,49.3529,49.4173,121557.0
2017-11-09 14:00:00,69.03,69.11,68.98,69.05,126050.0,49.4102,49.4674,49.3744,49.4245,126050.0
2017-11-09 14:10:00,69.06,69.28,69.06,69.21,98170.0,49.4316,49.5891,49.4316,49.539,98170.0
2017-11-09 14:20:00,69.23,69.25,69.11,69.15,95777.0,49.5533,49.5676,49.4674,49.4961,95777.0
2017-11-09 14:30:00,69.15,69.3,69.14,69.27,116608.0,49.4961,49.6034,49.4889,49.5819,116608.0
2017-11-09 14:40:00,69.28,69.28,69.03,69.2,94352.0,49.5891,49.5891,49.4102,49.5318,94352.0
2017-11-09 14:50:00,69.22,69.22,69.03,69.1,99222.0,49.5462,49.5462,49.4102,49.4603,99222.0
2017-11-09 15:00:00,69.1,69.26,69.09,69.25,128281.0,49.4603,49.5748,49.4531,49.5676,128281.0
2017-11-09 15:10:00,69.24,69.31,69.21,69.26,105241.0,49.5605,49.6106,49.539,49.5748,105241.0
2017-11-09 15:20:00,69.26,69.32,69.17,69.31,141772.0,49.5748,49.6177,49.5104,49.6106,141772.0
2017-11-09 15:30:00,69.31,69.45,69.31,69.45,208896.0,49.6106,49.7108,49.6106,49.7108,208896.0
2017-11-09 15:40:00,69.45,69.46,69.22,69.22,307806.0,49.7108,49.7179,49.5462,49.5462,307806.0
2017-11-09 15:50:00,69.24,69.54,69.24,69.53,949219.0,49.5605,49.7752,49.5605,49.768,949219.0
2017-11-10 09:30:00,68.93,69.2,68.89,69.15,194385.0,49.6166,49.8109,49.5878,49.7749,194385.0
2017-11-10 09:40:00,69.18,70.05,68.76,69.61,438689.0,49.7965,50.4228,49.4942,50.1061,438689.0
2017-11-10 09:50:00,69.61,70.19,69.59,69.93,858833.0,50.1061,50.5235,50.0917,50.3364,858833.0
2017-11-10 10:00:00,69.92,70.49,69.89,70.31,559719.0,50.3292,50.7395,50.3076,50.6099,559719.0
2017-11-10 10:10:00,70.36,70.39,70.1,70.17,367778.0,50.6459,50.6675,50.4588,50.5092,367778.0
2017-11-10 10:20:00,70.15,70.15,69.7,69.8,206270.0,50.4948,50.4948,50.1708,50.2428,206270.0
2017-11-10 10:30:00,69.79,70.17,69.79,70.12,346351.0,50.2356,50.5092,50.2356,50.4732,346351.0
2017-11-10 10:40:00,70.1,70.25,69.97,70.14,305002.0,50.4588,50.5667,50.3652,50.4876,305002.0
2017-11-10 10:50:00,70.16,70.26,70.0,70.21,1227229.0,50.502,50.5739,50.3868,50.5379,1227229.0
2017-11-10 11:00:00,70.21,70.63,70.05,70.62,316476.0,50.5379,50.8403,50.4228,50.8331,316476.0
2017-11-10 11:10:00,70.65,70.79,70.51,70.51,354589.0,50.8547,50.9554,50.7539,50.7539,354589.0
2017-11-10 11:20:00,70.51,70.52,70.1,70.41,147903.0,50.7539,50.7611,50.4588,50.6819,147903.0
2017-11-10 11:30:00,70.4,70.58,70.11,70.19,238102.0,50.6747,50.8043,50.466,50.5235,238102.0
2017-11-10 11:40:00,70.2,70.38,70.1,70.33,153043.0,50.5307,50.6603,50.4588,50.6243,153043.0
2017-11-10 11:50:00,70.32,70.49,70.27,70.44,146003.0,50.6171,50.7395,50.5811,50.7035,146003.0
2017-11-10 12:00:00,70.43,70.45,70.27,70.3,170544.0,50.6963,50.7107,50.5811,50.6027,170544.0
2017-11-10 12:10:00,70.29,70.4,70.25,70.26,137802.0,50.5955,50.6747,50.5667,50.5739,137802.0
2017-11-10 12:20:00,70.26,70.52,70.18,70.45,204796.0,50.5739,50.7611,50.5164,50.7107,204796.0
2017-11-10 12:30:00,70.47,70.58,70.41,70.47,139599.0,50.7251,50.8043,50.6819,50.7251,139599.0
2017-11-10 12:40:00,70.47,70.58,70.43,70.49,149563.0,50.7251,50.8043,50.6963,50.7395,149563.0
2017-11-10 12:50:00,70.48,70.51,70.39,70.44,111864.0,50.7323,50.7539,50.6675,50.7035,111864.0
2017-11-10 13:00:00,70.43,70.74,70.43,70.69,188585.0,50.6963,50.9194,50.6963,50.8835,188585.0
2017-11-10 13:10:00,70.68,70.69,70.24,70.28,122658.0,50.8763,50.8835,50.5595,50.5883,122658.0
2017-11-10 13:20:00,70.29,70.52,70.26,70.49,84463.0,50.5955,50.7611,50.5739,50.7395,84463.0
2017-11-10 13:30:00,70.49,70.55,70.46,70.54,75106.0,50.7395,50.7827,50.7179,50.7755,75106.0
2017-11-10 13:40:00,70.54,70.55,70.44,70.55,111264.0,50.7755,50.7827,50.7035,50.7827,111264.0
2017-11-10 13:50:00,70.55,70.6,70.46,70.54,128051.0,50.7827,50.8187,50.7179,50.7755,128051.0
2017-11-10 14:00:00,70.55,70.77,70.41,70.75,168337.0,50.7827,50.941,50.6819,50.9266,168337.0
2017-11-10 14:10:00,70.75,70.98,70.71,70.97,305601.0,50.9266,51.0922,50.8978,51.085,305601.0
2017-11-10 14:20:00,70.97,71.05,70.93,70.95,359549.0,51.085,51.1426,51.0562,51.0706,359549.0
2017-11-10 14:30:00,70.96,71.1,70.93,70.99,246208.0,51.0778,51.1786,51.0562,51.0994,246208.0
2017-11-10 14:40:00,70.99,71.04,70.76,70.89,234124.0,51.0994,51.1354,50.9338,51.0274,234124.0
2017-11-10 14:50:00,70.88,70.91,70.65,70.66,154154.0,51.0202,51.0418,50.8547,50.8619,154154.0
2017-11-10 15:00:00,70.67,70.72,70.56,70.63,150123.0,50.8691,50.905,50.7899,50.8403,150123.0
2017-11-10 15:10:00,70.63,70.66,70.5,70.6,163720.0,50.8403,50.8619,50.7467,50.8187,163720.0
2017-11-10 15:20:00,70.6,70.65,70.55,70.6,174166.0,50.8187,50.8547,50.7827,50.8187,174166.0
2017-11-10 15:30:00,70.61,70.76,70.55,70.6,285648.0,50.8259,50.9338,50.7827,50.8187,285648.0
2017-11-10 15:40:00,70.61,70.76,70.58,70.76,314208.0,50.8259,50.9338,50.8043,50.9338,314208.0
2017-11-10 15:50:00,70.76,71.07,70.72,71.0,846019.0,50.9338,51.157,50.905,51.1066,846019.0
2017-11-13 09:30:00,70.71,71.07,69.77,70.05,597870.0,50.8978,51.157,50.2212,50.4228,597870.0
2017-11-13 09:40:00,70.07,70.45,69.91,70.12,169785.0,50.4372,50.7107,50.322,50.4732,169785.0
2017-11-13 09:50:00,70.13,70.31,69.98,70.09,169389.0,50.4804,50.6099,50.3724,50.4516,169389.0
2017-11-13 10:00:00,70.07,70.48,70.04,70.45,175611.0,50.4372,50.7323,50.4156,50.7107,175611.0
2017-11-13 10:10:00,70.45,70.45,70.02,70.15,162261.0,50.7107,50.7107,50.4012,50.4948,162261.0
2017-11-13 10:20:00,70.15,70.36,70.02,70.28,149034.0,50.4948,50.6459,50.4012,50.5883,149034.0
2017-11-13 10:30:00,70.29,70.34,70.17,70.25,151924.0,50.5955,50.6315,50.5092,50.5667,151924.0
2017-11-13 10:40:00,70.25,70.27,69.85,69.92,172773.0,50.5667,50.5811,50.2788,50.3292,172773.0
2017-11-13 10:50:00,69.91,70.13,69.76,70.12,131508.0,50.322,50.4804,50.214,50.4732,131508.0
2017-11-13 11:00:00,70.1,70.21,70.0,70.07,129649.0,50.4588,50.5379,50.3868,50.4372,129649.0
2017-11-13 11:10:00,70.07,70.27,70.06,70.25,75674.0,50.4372,50.5811,50.43,50.5667,75674.0
2017-11-13 11:20:00,70.25,70.28,70.08,70.08,120878.0,50.5667,50.5883,50.4444,50.4444,120878.0
2017-11-13 11:30:00,70.08,70.29,70.0,70.23,97052.0,50.4444,50.5955,50.3868,50.5523,97052.0
2017-11-13 11:40:00,70.24,70.26,70.07,70.15,109281.0,50.5595,50.5739,50.4372,50.4948,109281.0
2017-11-13 11:50:00,70.15,70.26,70.12,70.21,81836.0,50.4948,50.5739,50.4732,50.5379,81836.0
2017-11-13 12:00:00,70.23,70.23,70.01,70.08,69880.0,50.5523,50.5523,50.394,50.4444,69880.0
2017-11-13 12:10:00,70.07,70.17,70.01,70.12,107803.0,50.4372,50.5092,50.394,50.4732,107803.0
2017-11-13 12:20:00,70.11,70.14,70.01,70.03,93325.0,50.466,50.4876,50.394,50.4084,93325.0
2017-11-13 12:30:00,70.02,70.02,69.86,69.95,69539.0,50.4012,50.4012,50.286,50.3508,69539.0
2017-11-13 12:40:00,69.96,69.98,69.86,69.92,78841.0,50.358,50.3724,50.286,50.3292,78841.0
2017-11-13 12:50:00,69.91,69.97,69.86,69.93,91113.0,50.322,50.3652,50.286,50.3364,91113.0
2017-11-13 13:00:00,69.92,69.94,69.85,69.86,69147.0,50.3292,50.3436,50.2788,50.286,69147.0
2017-11-13 13:10:00,69.85,69.86,69.61,69.61,96270.0,50.2788,50.286,50.1061,50.1061,96270.0
2017-11-13 13:20:00,69.61,69.85,69.61,69.76,63517.0,50.1061,50.2788,50.1061,50.214,63517.0
2017-11-13 13:30:00,69.77,69.82,69.7,69.8,60563.0,50.2212,50.2572,50.1708,50.2428,60563.0
2017-11-13 13:40:00,69.79,69.81,69.52,69.6,86181.0,50.2356,50.25,50.0413,50.0989,86181.0
2017-11-13 13:50:00,69.6,69.66,69.56,69.57,75490.0,50.0989,50.142,50.0701,50.0773,75490.0
2017-11-13 14:00:00,69.57,69.62,69.5,69.51,84775.0,50.0773,50.1133,50.0269,50.0341,84775.0
2017-11-13 14:10:00,69.51,69.58,69.49,69.55,82248.0,50.0341,50.0845,50.0197,50.0629,82248.0
2017-11-13 14:20:00,69.55,69.69,69.5,69.6,75967.0,50.0629,50.1636,50.0269,50.0989,75967.0
2017-11-13 14:30:00,69.58,69.63,69.54,69.56,65743.0,50.0845,50.1205,50.0557,50.0701,65743.0
2017-11-13 14:40:00,69.56,69.59,69.5,69.51,78569.0,50.0701,50.0917,50.0269,50.0341,78569.0
2017-11-13 14:50:00,69.51,69.53,69.32,69.32,112027.0,50.0341,50.0485,49.8973,49.8973,112027.0
2017-11-13 15:00:00,69.34,69.54,69.27,69.53,130837.0,49.9117,50.0557,49.8613,50.0485,130837.0
2017-11-13 15:10:00,69.53,69.54,69.43,69.53,88984.0,50.0485,50.0557,49.9765,50.0485,88984.0
2017-11-13 15:20:00,69.52,73.83,69.48,71.8,3193173.0,50.0413,53.1437,50.0125,51.6824,3193173.0
2017-11-13 15:30:00,71.8,72.5,70.57,70.69,1864250.0,51.6824,52.1863,50.7971,50.8835,1864250.0
2017-11-13 15:40:00,70.67,70.75,69.78,70.07,762058.0,50.8691,50.9266,50.2284,50.4372,762058.0
2017-11-13 15:50:00,70.1,70.51,70.04,70.35,801989.0,50.4588,50.7539,50.4156,50.6387,801989.0
2017-11-14 09:30:00,70.16,70.4,69.88,70.4,252013.0,50.502,50.6747,50.3004,50.6747,252013.0
2017-11-14 09:40:00,70.4,70.46,69.97,70.0,178483.0,50.6747,50.7179,50.3652,50.3868,178483.0
2017-11-14 09:50:00,70.05,70.21,69.97,70.15,104506.0,50.4228,50.5379,50.3652,50.4948,104506.0
2017-11-14 10:00:00,70.11,70.15,69.57,70.06,176573.0,50.466,50.4948,50.0773,50.43,176573.0
2017-11-14 10:10:00,70.07,70.2,69.8,70.13,101080.0,50.4372,50.5307,50.2428,50.4804,101080.0
2017-11-14 10:20:00,70.11,70.37,70.08,70.13,111055.0,50.466,50.6531,50.4444,50.4804,111055.0
2017-11-14 10:30:00,70.13,70.26,70.0,70.16,69928.0,50.4804,50.5739,50.3868,50.502,69928.0
2017-11-14 10:40:00,70.14,70.17,70.0,70.12,141183.0,50.4876,50.5092,50.3868,50.4732,141183.0
2017-11-14 10:50:00,70.12,70.21,70.01,70.15,46568.0,50.4732,50.5379,50.394,50.4948,46568.0
2017-11-14 11:00:00,70.14,70.18,70.07,70.1,64644.0,50.4876,50.5164,50.4372,50.4588,64644.0
2017-11-14 11:10:00,70.13,70.21,70.06,70.17,85791.0,50.4804,50.5379,50.43,50.5092,85791.0
2017-11-14 11:20:00,70.18,70.71,70.14,70.37,164914.0,50.5164,50.8978,50.4876,50.6531,164914.0
2017-11-14 11:30:00,70.39,70.49,70.2,70.35,86389.0,50.6675,50.7395,50.5307,50.6387,86389.0
2017-11-14 11:40:00,70.37,70.41,70.17,70.17,57894.0,50.6531,50.6819,50.5092,50.5092,57894.0
2017-11-14 11:50:00,70.21,70.35,70.18,70.35,54164.0,50.5379,50.6387,50.5164,50.6387,54164.0
2017-11-14 12:00:00,70.35,70.44,70.26,70.34,44517.0,50.6387,50.7035,50.5739,50.6315,44517.0
2017-11-14 12:10:00,70.32,70.37,70.24,70.3,36608.0,50.6171,50.6531,50.5595,50.6027,36608.0
2017-11-14 12:20:00,70.32,70.43,70.23,70.42,57555.0,50.6171,50.6963,50.5523,50.6891,57555.0
2017-11-14 12:30:00,70.4,70.47,70.36,70.4,46725.0,50.6747,50.7251,50.6459,50.6747,46725.0
2017-11-14 12:40:00,70.41,70.5,70.36,70.4,67768.0,50.6819,50.7467,50.6459,50.6747,67768.0
2017-11-14 12:50:00,70.4,70.49,70.34,70.41,93281.0,50.6747,50.7395,50.6315,50.6819,93281.0
2017-11-14 13:00:00,70.41,70.47,70.37,70.43,71382.0,50.6819,50.7251,50.6531,50.6963,71382.0
2017-11-14 13:10:00,70.42,70.5,70.4,70.45,63046.0,50.6891,50.7467,50.6747,50.7107,63046.0
2017-11-14 13:20:00,70.44,70.56,70.41,70.51,118468.0,50.7035,50.7899,50.6819,50.7539,118468.0
2017-11-14 13:30:00,70.51,70.58,70.48,70.52,55789.0,50.7539,50.8043,50.7323,50.7611,55789.0
2017-11-14 13:40:00,70.53,70.75,70.49,70.58,106689.0,50.7683,50.9266,50.7395,50.8043,106689.0
2017-11-14 13:50:00,70.58,70.62,70.47,70.57,78635.0,50.8043,50.8331,50.7251,50.7971,78635.0
2017-11-14 14:00:00,70.57,70.68,70.54,70.58,58290.0,50.7971,50.8763,50.7755,50.8043,58290.0
2017-11-14 14:10:00,70.57,70.79,70.57,70.61,71901.0,50.7971,50.9554,50.7971,50.8259,71901.0
2017-11-14 14:20:00,70.59,70.81,70.57,70.71,70998.0,50.8115,50.9698,50.7971,50.8978,70998.0
2017-11-14 14:30:00,70.72,70.8,70.58,70.6,119006.0,50.905,50.9626,50.8043,50.8187,119006.0
2017-11-14 14:40:00,70.61,70.71,70.59,70.6,93593.0,50.8259,50.8978,50.8115,50.8187,93593.0
2017-11-14 14:50:00,70.6,70.78,70.56,70.76,108357.0,50.8187,50.9482,50.7899,50.9338,108357.0
2017-11-14 15:00:00,70.76,70.93,70.57,70.58,130323.0,50.9338,51.0562,50.7971,50.8043,130323.0
2017-11-14 15:10:00,70.55,70.66,70.55,70.58,70042.0,50.7827,50.8619,50.7827,50.8043,70042.0
2017-11-14 15:20:00,70.58,70.62,70.5,70.56,113749.0,50.8043,50.8331,50.7467,50.7899,113749.0
2017-11-14 15:30:00,70.57,70.76,70.57,70.74,221350.0,50.7971,50.9338,50.7971,50.9194,221350.0
2017-11-14 15:40:00,70.68,70.72,70.55,70.59,188103.0,50.8763,50.905,50.7827,50.8115,188103.0
2017-11-14 15:50:00,70.59,70.69,70.51,70.59,367904.0,50.8115,50.8835,50.7539,50.8115,367904.0
2017-11-15 09:30:00,70.65,70.87,69.92,70.3,287516.0,50.8547,51.013,50.3292,50.6027,287516.0
2017-11-15 09:40:00,70.33,70.79,70.22,70.69,85667.0,50.6243,50.9554,50.5451,50.8835,85667.0
2017-11-15 09:50:00,70.69,70.74,70.19,70.5,56479.0,50.8835,50.9194,50.5235,50.7467,56479.0
2017-11-15 10:00:00,70.49,70.88,70.45,70.7,59174.0,50.7395,51.0202,50.7107,50.8907,59174.0
2017-11-15 10:10:00,70.69,70.72,70.39,70.41,65836.0,50.8835,50.905,50.6675,50.6819,65836.0
2017-11-15 10:20:00,70.42,70.62,70.28,70.31,53256.0,50.6891,50.8331,50.5883,50.6099,53256.0
2017-11-15 10:30:00,70.31,70.69,70.28,70.66,35787.0,50.6099,50.8835,50.5883,50.8619,35787.0
2017-11-15 10:40:00,70.66,70.74,70.44,70.5,41258.0,50.8619,50.9194,50.7035,50.7467,41258.0
2017-11-15 10:50:00,70.5,70.71,70.49,70.63,49688.0,50.7467,50.8978,50.7395,50.8403,49688.0
2017-11-15 11:00:00,70.66,70.68,70.55,70.63,143682.0,50.8619,50.8763,50.7827,50.8403,143682.0
2017-11-15 11:10:00,70.66,70.78,70.52,70.74,47228.0,50.8619,50.9482,50.7611,50.9194,47228.0
2017-11-15 11:20:00,70.7,70.75,70.59,70.62,35547.0,50.8907,50.9266,50.8115,50.8331,35547.0
2017-11-15 11:30:00,70.63,70.77,70.62,70.76,39486.0,50.8403,50.941,50.8331,50.9338,39486.0
2017-11-15 11:40:00,70.78,70.82,70.71,70.78,47995.0,50.9482,50.977,50.8978,50.9482,47995.0
2017-11-15 11:50:00,70.77,70.77,70.62,70.73,48331.0,50.941,50.941,50.8331,50.9122,48331.0
2017-11-15 12:00:00,70.73,70.84,70.65,70.73,44389.0,50.9122,50.9914,50.8547,50.9122,44389.0
2017-11-15 12:10:00,70.72,70.79,70.68,70.7,28844.0,50.905,50.9554,50.8763,50.8907,28844.0
2017-11-15 12:20:00,70.69,70.77,70.65,70.77,26564.0,50.8835,50.941,50.8547,50.941,26564.0
2017-11-15 12:30:00,70.77,70.79,70.62,70.63,29645.0,50.941,50.9554,50.8331,50.8403,29645.0
2017-11-15 12:40:00,70.63,70.74,70.6,70.73,28591.0,50.8403,50.9194,50.8187,50.9122,28591.0
2017-11-15 12:50:00,70.73,70.77,70.63,70.69,27065.0,50.9122,50.941,50.8403,50.8835,27065.0
2017-11-15 13:00:00,70.7,70.78,70.66,70.77,45801.0,50.8907,50.9482,50.8619,50.941,45801.0
2017-11-15 13:10:00,70.74,70.78,70.69,70.73,57311.0,50.9194,50.9482,50.8835,50.9122,57311.0
2017-11-15 13:20:00,70.76,70.76,70.67,70.74,42897.0,50.9338,50.9338,50.8691,50.9194,42897.0
2017-11-15 13:30:00,70.74,70.75,70.59,70.59,44499.0,50.9194,50.9266,50.8115,50.8115,44499.0
2017-11-15 13:40:00,70.61,70.68,70.59,70.66,56522.0,50.8259,50.8763,50.8115,50.8619,56522.0
2017-11-15 13:50:00,70.68,70.69,70.63,70.64,59383.0,50.8763,50.8835,50.8403,50.8475,59383.0
2017-11-15 14:00:00,70.64,70.66,70.48,70.51,66250.0,50.8475,50.8619,50.7323,50.7539,66250.0
2017-11-15 14:10:00,70.5,70.7,70.49,70.64,48838.0,50.7467,50.8907,50.7395,50.8475,48838.0
2017-11-15 14:20:00,70.63,70.66,70.51,70.6,45766.0,50.8403,50.8619,50.7539,50.8187,45766.0
2017-11-15 14:30:00,70.59,70.63,70.43,70.44,60339.0,50.8115,50.8403,50.6963,50.7035,60339.0
2017-11-15 14:40:00,70.46,70.51,70.41,70.49,36664.0,50.7179,50.7539,50.6819,50.7395,36664.0
2017-11-15 14:50:00,70.5,70.5,70.43,70.46,39875.0,50.7467,50.7467,50.6963,50.7179,39875.0
2017-11-15 15:00:00,70.46,70.55,70.43,70.47,61099.0,50.7179,50.7827,50.6963,50.7251,61099.0
2017-11-15 15:10:00,70.47,70.51,70.45,70.48,70598.0,50.7251,50.7539,50.7107,50.7323,70598.0
2017-11-15 15:20:00,70.48,70.52,70.34,70.35,100985.0,50.7323,50.7611,50.6315,50.6387,100985.0
2017-11-15 15:30:00,70.34,70.44,70.31,70.34,109578.0,50.6315,50.7035,50.6099,50.6315,109578.0
2017-11-15 15:40:00,70.33,70.35,70.16,70.21,142020.0,50.6243,50.6387,50.502,50.5379,142020.0
2017-11-15 15:50:00,70.2,70.24,70.05,70.22,411079.0,50.5307,50.5595,50.4228,50.5451,411079.0
2017-11-16 09:30:00,70.24,70.81,70.02,70.78,118001.0,50.5595,50.9698,50.4012,50.9482,118001.0
2017-11-16 09:40:00,70.75,70.79,70.4,70.4,68627.0,50.9266,50.9554,50.6747,50.6747,68627.0
2017-11-16 09:50:00,70.42,70.56,70.32,70.36,64974.0,50.6891,50.7899,50.6171,50.6459,64974.0
2017-11-16 10:00:00,70.36,70.53,70.36,70.44,101437.0,50.6459,50.7683,50.6459,50.7035,101437.0
2017-11-16 10:10:00,70.41,70.84,70.39,70.75,82917.0,50.6819,50.9914,50.6675,50.9266,82917.0
2017-11-16 10:20:00,70.75,70.91,70.63,70.71,61497.0,50.9266,51.0418,50.8403,50.8978,61497.0
2017-11-16 10:30:00,70.75,70.85,70.68,70.78,26432.0,50.9266,50.9986,50.8763,50.9482,26432.0
2017-11-16 10:40:00,70.8,70.84,70.72,70.78,41675.0,50.9626,50.9914,50.905,50.9482,41675.0
2017-11-16 10:50:00,70.79,70.85,70.64,70.85,47118.0,50.9554,50.9986,50.8475,50.9986,47118.0
2017-11-16 11:00:00,70.85,70.93,70.83,70.88,64283.0,50.9986,51.0562,50.9842,51.0202,64283.0
2017-11-16 11:10:00,70.89,70.96,70.77,70.9,64811.0,51.0274,51.0778,50.941,51.0346,64811.0
2017-11-16 11:20:00,70.92,71.04,70.83,70.96,87567.0,51.049,51.1354,50.9842,51.0778,87567.0
2017-11-16 11:30:00,70.94,71.0,70.88,70.88,60124.0,51.0634,51.1066,51.0202,51.0202,60124.0
2017-11-16 11:40:00,70.9,71.11,70.88,71.1,47720.0,51.0346,51.1858,51.0202,51.1786,47720.0
2017-11-16 11:50:00,71.09,71.13,71.02,71.07,42670.0,51.1714,51.2002,51.121,51.157,42670.0
2017-11-16 12:00:00,71.07,71.14,71.01,71.07,48439.0,51.157,51.2074,51.1138,51.157,48439.0
2017-11-16 12:10:00,71.08,71.16,71.06,71.09,260786.0,51.1642,51.2218,51.1498,51.1714,260786.0
2017-11-16 12:20:00,71.1,71.16,71.07,71.15,50293.0,51.1786,51.2218,51.157,51.2146,50293.0
2017-11-16 12:30:00,71.15,71.17,71.1,71.15,44765.0,51.2146,51.229,51.1786,51.2146,44765.0
2017-11-16 12:40:00,71.15,71.33,71.15,71.33,77163.0,51.2146,51.3441,51.2146,51.3441,77163.0
2017-11-16 12:50:00,71.33,71.35,71.25,71.31,75498.0,51.3441,51.3585,51.2865,51.3297,75498.0
2017-11-16 13:00:00,71.31,71.32,71.03,71.04,100797.0,51.3297,51.3369,51.1282,51.1354,100797.0
2017-11-16 13:10:00,71.03,71.15,70.93,71.14,77654.0,51.1282,51.2146,51.0562,51.2074,77654.0
2017-11-16 13:20:00,71.14,71.17,71.07,71.09,44043.0,51.2074,51.229,51.157,51.1714,44043.0
2017-11-16 13:30:00,71.09,71.25,71.09,71.18,35331.0,51.1714,51.2865,51.1714,51.2362,35331.0
2017-11-16 13:40:00,71.16,71.24,71.09,71.13,36936.0,51.2218,51.2793,51.1714,51.2002,36936.0
2017-11-16 13:50:00,71.16,71.19,71.05,71.05,27094.0,51.2218,51.2434,51.1426,51.1426,27094.0
2017-11-16 14:00:00,71.05,71.16,71.03,71.15,70746.0,51.1426,51.2218,51.1282,51.2146,70746.0
2017-11-16 14:10:00,71.15,71.17,71.05,71.11,40432.0,51.2146,51.229,51.1426,51.1858,40432.0
2017-11-16 14:20:00,71.11,71.13,71.04,71.07,39286.0,51.1858,51.2002,51.1354,51.157,39286.0
2017-11-16 14:30:00,71.08,71.18,71.07,71.16,67625.0,51.1642,51.2362,51.157,51.2218,67625.0
2017-11-16 14:40:00,71.17,71.22,71.11,71.14,57233.0,51.229,51.265,51.1858,51.2074,57233.0
2017-11-16 14:50:00,71.13,71.17,71.1,71.16,62356.0,51.2002,51.229,51.1786,51.2218,62356.0
2017-11-16 15:00:00,71.17,71.17,71.08,71.14,72104.0,51.229,51.229,51.1642,51.2074,72104.0
2017-11-16 15:10:00,71.15,71.18,71.09,71.18,80249.0,51.2146,51.2362,51.1714,51.2362,80249.0
2017-11-16 15:20:00,71.18,71.24,71.11,71.23,88608.0,51.2362,51.2793,51.1858,51.2722,88608.0
2017-11-16 15:30:00,71.22,71.34,71.21,71.25,131982.0,51.265,51.3513,51.2578,51.2865,131982.0
2017-11-16 15:40:00,71.25,71.34,71.25,71.27,166582.0,51.2865,51.3513,51.2865,51.3009,166582.0
2017-11-16 15:50:00,71.27,71.41,71.24,71.29,503708.0,51.3009,51.4017,51.2793,51.3153,503708.0
2017-11-17 09:30:00,71.44,71.61,71.17,71.48,310819.0,51.4233,51.5457,51.229,51.4521,310819.0
2017-11-17 09:40:00,71.39,71.63,71.22,71.54,62700.0,51.3873,51.5601,51.265,51.4953,62700.0
2017-11-17 09:50:00,71.57,71.69,71.42,71.49,97280.0,51.5169,51.6033,51.4089,51.4593,97280.0
2017-11-17 10:00:00,71.49,71.61,71.38,71.4,204537.0,51.4593,51.5457,51.3801,51.3945,204537.0
2017-11-17 10:10:00,71.4,71.41,71.0,71.22,65968.0,51.3945,51.4017,51.1066,51.265,65968.0
2017-11-17 10:20:00,71.21,71.27,71.17,71.23,54689.0,51.2578,51.3009,51.229,51.2722,54689.0
2017-11-17 10:30:00,71.23,71.45,71.23,71.32,77151.0,51.2722,51.4305,51.2722,51.3369,77151.0
2017-11-17 10:40:00,71.33,71.9,71.32,71.9,127989.0,51.3441,51.7544,51.3369,51.7544,127989.0
2017-11-17 10:50:00,71.9,71.98,71.57,71.74,88158.0,51.7544,51.812,51.5169,51.6393,88158.0
2017-11-17 11:00:00,71.73,71.73,71.57,71.59,58296.0,51.6321,51.6321,51.5169,51.5313,58296.0
2017-11-17 11:10:00,71.6,71.6,71.48,71.54,54586.0,51.5385,51.5385,51.4521,51.4953,54586.0
2017-11-17 11:20:00,71.55,71.59,71.45,71.48,51694.0,51.5025,51.5313,51.4305,51.4521,51694.0
2017-11-17 11:30:00,71.48,71.57,71.44,71.5,59932.0,51.4521,51.5169,51.4233,51.4665,59932.0
2017-11-17 11:40:00,71.53,71.66,71.51,71.63,42313.0,51.4881,51.5817,51.4737,51.5601,42313.0
2017-11-17 11:50:00,71.63,71.66,71.54,71.57,48935.0,51.5601,51.5817,51.4953,51.5169,48935.0
2017-11-17 12:00:00,71.57,71.59,71.46,71.46,147103.0,51.5169,51.5313,51.4377,51.4377,147103.0
2017-11-17 12:10:00,71.46,71.57,71.43,71.55,50984.0,51.4377,51.5169,51.4161,51.5025,50984.0
2017-11-17 12:20:00,71.53,71.61,71.45,71.58,46991.0,51.4881,51.5457,51.4305,51.5241,46991.0
2017-11-17 12:30:00,71.59,71.63,71.56,71.6,50465.0,51.5313,51.5601,51.5097,51.5385,50465.0
2017-11-17 12:40:00,71.6,71.63,71.51,71.51,50017.0,51.5385,51.5601,51.4737,51.4737,50017.0
2017-11-17 12:50:00,71.5,71.62,71.5,71.59,31665.0,51.4665,51.5529,51.4665,51.5313,31665.0
2017-11-17 13:00:00,71.59,71.61,71.42,71.43,73975.0,51.5313,51.5457,51.4089,51.4161,73975.0
2017-11-17 13:10:00,71.44,71.61,71.41,71.6,63700.0,51.4233,51.5457,51.4017,51.5385,63700.0
2017-11-17 13:20:00,71.6,71.63,71.44,71.47,36005.0,51.5385,51.5601,51.4233,51.4449,36005.0
2017-11-17 13:30:00,71.49,71.55,71.45,71.51,32503.0,51.4593,51.5025,51.4305,51.4737,32503.0
2017-11-17 13:40:00,71.51,71.52,71.44,71.47,31282.0,51.4737,51.4809,51.4233,51.4449,31282.0
2017-11-17 13:50:00,71.46,71.49,71.32,71.36,45007.0,51.4377,51.4593,51.3369,51.3657,45007.0
2017-11-17 14:00:00,71.34,71.41,71.34,71.37,37635.0,51.3513,51.4017,51.3513,51.3729,37635.0
2017-11-17 14:10:00,71.37,71.39,71.31,71.32,100424.0,51.3729,51.3873,51.3297,51.3369,100424.0
2017-11-17 14:20:00,71.32,71.32,71.14,71.19,47209.0,51.3369,51.3369,51.2074,51.2434,47209.0
2017-11-17 14:30:00,71.19,71.23,71.15,71.18,33174.0,51.2434,51.2722,51.2146,51.2362,33174.0
2017-11-17 14:40:00,71.17,71.24,71.1,71.12,71745.0,51.229,51.2793,51.1786,51.193,71745.0
2017-11-17 14:50:00,71.12,71.24,71.11,71.23,67776.0,51.193,51.2793,51.1858,51.2722,67776.0
2017-11-17 15:00:00,71.24,71.27,71.21,71.24,65146.0,51.2793,51.3009,51.2578,51.2793,65146.0
2017-11-17 15:10:00,71.25,71.35,71.23,71.34,72832.0,51.2865,51.3585,51.2722,51.3513,72832.0
2017-11-17 15:20:00,71.34,71.37,71.19,71.19,84284.0,51.3513,51.3729,51.2434,51.2434,84284.0
2017-11-17 15:30:00,71.19,71.32,71.19,71.26,99922.0,51.2434,51.3369,51.2434,51.2937,99922.0
2017-11-17 15:40:00,71.26,71.32,71.24,71.3,129666.0,51.2937,51.3369,51.2793,51.3225,129666.0
2017-11-17 15:50:00,71.29,71.33,71.18,71.26,397044.0,51.3153,51.3441,51.2362,51.2937,397044.0
2017-11-20 09:30:00,70.96,71.45,70.79,71.03,169056.0,51.0778,51.4305,50.9554,51.1282,169056.0
2017-11-20 09:40:00,71.03,71.1,70.43,70.77,164515.0,51.1282,51.1786,50.6963,50.941,164515.0
2017-11-20 09:50:00,70.78,71.05,70.55,71.05,165613.0,50.9482,51.1426,50.7827,51.1426,165613.0
2017-11-20 10:00:00,71.03,71.34,70.82,70.82,215740.0,51.1282,51.3513,50.977,50.977,215740.0
2017-11-20 10:10:00,70.83,70.9,70.5,70.54,83836.0,50.9842,51.0346,50.7467,50.7755,83836.0
2017-11-20 10:20:00,70.55,70.67,70.42,70.43,121514.0,50.7827,50.8691,50.6891,50.6963,121514.0
2017-11-20 10:30:00,70.42,70.44,70.27,70.31,77943.0,50.6891,50.7035,50.5811,50.6099,77943.0
2017-11-20 10:40:00,70.32,70.35,70.02,70.12,120633.0,50.6171,50.6387,50.4012,50.4732,120633.0
2017-11-20 10:50:00,70.13,70.4,70.12,70.38,74403.0,50.4804,50.6747,50.4732,50.6603,74403.0
2017-11-20 11:00:00,70.39,70.4,70.16,70.23,57965.0,50.6675,50.6747,50.502,50.5523,57965.0
2017-11-20 11:10:00,70.24,70.29,69.92,69.93,82928.0,50.5595,50.5955,50.3292,50.3364,82928.0
2017-11-20 11:20:00,69.92,70.11,69.91,70.06,76317.0,50.3292,50.466,50.322,50.43,76317.0
2017-11-20 11:30:00,70.06,70.24,70.0,70.18,46593.0,50.43,50.5595,50.3868,50.5164,46593.0
2017-11-20 11:40:00,70.17,70.26,70.11,70.12,52852.0,50.5092,50.5739,50.466,50.4732,52852.0
2017-11-20 11:50:00,70.12,70.21,70.04,70.17,71784.0,50.4732,50.5379,50.4156,50.5092,71784.0
2017-11-20 12:00:00,70.17,70.24,70.13,70.18,44257.0,50.5092,50.5595,50.4804,50.5164,44257.0
2017-11-20 12:10:00,70.2,70.22,70.08,70.13,40774.0,50.5307,50.5451,50.4444,50.4804,40774.0
2017-11-20 12:20:00,70.11,70.13,69.98,70.03,40276.0,50.466,50.4804,50.3724,50.4084,40276.0
2017-11-20 12:30:00,70.03,70.18,70.03,70.12,32759.0,50.4084,50.5164,50.4084,50.4732,32759.0
2017-11-20 12:40:00,70.12,70.17,70.08,70.08,33088.0,50.4732,50.5092,50.4444,50.4444,33088.0
2017-11-20 12:50:00,70.09,70.1,70.03,70.03,25160.0,50.4516,50.4588,50.4084,50.4084,25160.0
2017-11-20 13:00:00,70.03,70.04,69.96,69.96,69760.0,50.4084,50.4156,50.358,50.358,69760.0
2017-11-20 13:10:00,69.96,70.03,69.82,69.99,130012.0,50.358,50.4084,50.2572,50.3796,130012.0
2017-11-20 13:20:00,70.0,70.12,70.0,70.11,168395.0,50.3868,50.4732,50.3868,50.466,168395.0
2017-11-20 13:30:00,70.11,70.31,70.1,70.2,81384.0,50.466,50.6099,50.4588,50.5307,81384.0
2017-11-20 13:40:00,70.2,70.3,70.2,70.25,42457.0,50.5307,50.6027,50.5307,50.5667,42457.0
2017-11-20 13:50:00,70.25,70.31,70.23,70.3,41140.0,50.5667,50.6099,50.5523,50.6027,41140.0
2017-11-20 14:00:00,70.31,70.46,70.29,70.45,34697.0,50.6099,50.7179,50.5955,50.7107,34697.0
2017-11-20 14:10:00,70.44,70.71,70.37,70.7,467966.0,50.7035,50.8978,50.6531,50.8907,467966.0
2017-11-20 14:20:00,70.7,70.84,70.61,70.67,63546.0,50.8907,50.9914,50.8259,50.8691,63546.0
2017-11-20 14:30:00,70.67,70.8,70.56,70.76,91534.0,50.8691,50.9626,50.7899,50.9338,91534.0
2017-11-20 14:40:00,70.76,70.8,70.68,70.8,464522.0,50.9338,50.9626,50.8763,50.9626,464522.0
2017-11-20 14:50:00,70.79,70.82,70.7,70.78,56308.0,50.9554,50.977,50.8907,50.9482,56308.0
2017-11-20 15:00:00,70.78,70.84,70.68,70.72,89203.0,50.9482,50.9914,50.8763,50.905,89203.0
2017-11-20 15:10:00,70.72,70.76,70.68,70.72,83166.0,50.905,50.9338,50.8763,50.905,83166.0
2017-11-20 15:20:00,70.72,70.79,70.69,70.76,86609.0,50.905,50.9554,50.8835,50.9338,86609.0
2017-11-20 15:30:00,70.76,70.78,70.67,70.77,141438.0,50.9338,50.9482,50.8691,50.941,141438.0
2017-11-20 15:40:00,70.76,70.79,70.73,70.77,132806.0,50.9338,50.9554,50.9122,50.941,132806.0
2017-11-20 15:50:00,70.76,70.83,70.67,70.8,441604.0,50.9338,50.9842,50.8691,50.9626,441604.0
2017-11-21 09:30:00,70.66,70.95,70.46,70.89,359930.0,50.8619,51.0706,50.7179,51.0274,359930.0
2017-11-21 09:40:00,70.92,71.05,70.79,70.92,105696.0,51.049,51.1426,50.9554,51.049,105696.0
2017-11-21 09:50:00,70.93,71.01,70.39,70.73,747444.0,51.0562,51.1138,50.6675,50.9122,747444.0
2017-11-21 10:00:00,70.75,70.96,70.65,70.7,73721.0,50.9266,51.0778,50.8547,50.8907,73721.0
2017-11-21 10:10:00,70.7,71.04,70.66,70.99,283662.0,50.8907,51.1354,50.8619,51.0994,283662.0
2017-11-21 10:20:00,70.96,71.12,70.91,71.07,80384.0,51.0778,51.193,51.0418,51.157,80384.0
2017-11-21 10:30:00,71.07,71.21,71.03,71.06,104347.0,51.157,51.2578,51.1282,51.1498,104347.0
2017-11-21 10:40:00,71.05,71.14,71.01,71.09,82602.0,51.1426,51.2074,51.1138,51.1714,82602.0
2017-11-21 10:50:00,71.09,71.1,71.03,71.05,88440.0,51.1714,51.1786,51.1282,51.1426,88440.0
2017-11-21 11:00:00,71.05,71.24,71.04,71.15,272538.0,51.1426,51.2793,51.1354,51.2146,272538.0
2017-11-21 11:10:00,71.18,71.18,71.0,71.01,68193.0,51.2362,51.2362,51.1066,51.1138,68193.0
2017-11-21 11:20:00,71.01,71.04,70.76,70.8,55751.0,51.1138,51.1354,50.9338,50.9626,55751.0
2017-11-21 11:30:00,70.78,70.9,70.78,70.78,35967.0,50.9482,51.0346,50.9482,50.9482,35967.0
2017-11-21 11:40:00,70.78,70.81,70.72,70.81,57984.0,50.9482,50.9698,50.905,50.9698,57984.0
2017-11-21 11:50:00,70.81,70.84,70.73,70.84,55390.0,50.9698,50.9914,50.9122,50.9914,55390.0
2017-11-21 12:00:00,70.84,70.9,70.78,70.81,38395.0,50.9914,51.0346,50.9482,50.9698,38395.0
2017-11-21 12:10:00,70.8,70.84,70.71,70.79,66586.0,50.9626,50.9914,50.8978,50.9554,66586.0
2017-11-21 12:20:00,70.78,70.79,70.73,70.73,148998.0,50.9482,50.9554,50.9122,50.9122,148998.0
2017-11-21 12:30:00,70.73,70.84,70.73,70.73,42302.0,50.9122,50.9914,50.9122,50.9122,42302.0
2017-11-21 12:40:00,70.73,70.78,70.72,70.75,39233.0,50.9122,50.9482,50.905,50.9266,39233.0
2017-11-21 12:50:00,70.74,70.84,70.74,70.82,28159.0,50.9194,50.9914,50.9194,50.977,28159.0
2017-11-21 13:00:00,70.82,70.88,70.82,70.87,25588.0,50.977,51.0202,50.977,51.013,25588.0
2017-11-21 13:10:00,70.86,70.88,70.75,70.86,67313.0,51.0058,51.0202,50.9266,51.0058,67313.0
2017-11-21 13:20:00,70.86,70.95,70.82,70.85,85078.0,51.0058,51.0706,50.977,50.9986,85078.0
2017-11-21 13:30:00,70.85,70.87,70.83,70.84,108040.0,50.9986,51.013,50.9842,50.9914,108040.0
2017-11-21 13:40:00,70.84,70.86,70.83,70.84,57088.0,50.9914,51.0058,50.9842,50.9914,57088.0
2017-11-21 13:50:00,70.85,70.86,70.84,70.86,79103.0,50.9986,51.0058,50.9914,51.0058,79103.0
2017-11-21 14:00:00,70.86,70.92,70.85,70.91,52712.0,51.0058,51.049,50.9986,51.0418,52712.0
2017-11-21 14:10:00,70.92,71.05,70.92,70.96,396539.0,51.049,51.1426,51.049,51.0778,396539.0
2017-11-21 14:20:00,70.96,71.07,70.8,70.95,115485.0,51.0778,51.157,50.9626,51.0706,115485.0
2017-11-21 14:30:00,70.97,71.01,70.88,70.9,72143.0,51.085,51.1138,51.0202,51.0346,72143.0
2017-11-21 14:40:00,70.9,70.99,70.88,70.93,69706.0,51.0346,51.0994,51.0202,51.0562,69706.0
2017-11-21 14:50:00,70.92,70.93,70.87,70.91,93544.0,51.049,51.0562,51.013,51.0418,93544.0
2017-11-21 15:00:00,70.91,70.91,70.84,70.85,91384.0,51.0418,51.0418,50.9914,50.9986,91384.0
2017-11-21 15:10:00,70.84,70.86,70.78,70.79,119124.0,50.9914,51.0058,50.9482,50.9554,119124.0
2017-11-21 15:20:00,70.79,70.86,70.77,70.85,102915.0,50.9554,51.0058,50.941,50.9986,102915.0
2017-11-21 15:30:00,70.85,70.95,70.81,70.95,93544.0,50.9986,51.0706,50.9698,51.0706,93544.0
2017-11-21 15:40:00,70.95,70.99,70.86,70.98,167290.0,51.0706,51.0994,51.0058,51.0922,167290.0
2017-11-21 15:50:00,70.99,71.26,70.95,71.16,1139075.0,51.0994,51.2937,51.0706,51.2218,1139075.0
2017-11-22 09:30:00,71.11,71.72,71.07,71.7,78025.0,51.1858,51.6249,51.157,51.6105,78025.0
2017-11-22 09:40:00,71.64,71.99,71.53,71.99,230388.0,51.5673,51.8192,51.4881,51.8192,230388.0
2017-11-22 09:50:00,71.98,72.04,71.73,71.73,78484.0,51.812,51.8552,51.6321,51.6321,78484.0
2017-11-22 10:00:00,71.73,71.96,71.64,71.68,59534.0,51.6321,51.7976,51.5673,51.5961,59534.0
2017-11-22 10:10:00,71.68,71.9,71.5,71.6,86476.0,51.5961,51.7544,51.4665,51.5385,86476.0
2017-11-22 10:20:00,71.61,71.62,71.4,71.54,79168.0,51.5457,51.5529,51.3945,51.4953,79168.0
2017-11-22 10:30:00,71.54,71.63,71.38,71.46,59047.0,51.4953,51.5601,51.3801,51.4377,59047.0
2017-11-22 10:40:00,71.49,71.49,71.3,71.4,110628.0,51.4593,51.4593,51.3225,51.3945,110628.0
2017-11-22 10:50:00,71.41,71.49,71.36,71.44,100418.0,51.4017,51.4593,51.3657,51.4233,100418.0
2017-11-22 11:00:00,71.45,71.62,71.36,71.54,120688.0,51.4305,51.5529,51.3657,51.4953,120688.0
2017-11-22 11:10:00,71.55,71.66,71.51,71.56,82114.0,51.5025,51.5817,51.4737,51.5097,82114.0
2017-11-22 11:20:00,71.56,71.6,71.47,71.53,75141.0,51.5097,51.5385,51.4449,51.4881,75141.0
2017-11-22 11:30:00,71.55,71.63,71.48,71.51,384717.0,51.5025,51.5601,51.4521,51.4737,384717.0
2017-11-22 11:40:00,71.51,71.62,71.48,71.6,68275.0,51.4737,51.5529,51.4521,51.5385,68275.0
2017-11-22 11:50:00,71.6,71.81,71.59,71.76,47632.0,51.5385,51.6896,51.5313,51.6537,47632.0
2017-11-22 12:00:00,71.79,71.84,71.74,71.84,109735.0,51.6752,51.7112,51.6393,51.7112,109735.0
2017-11-22 12:10:00,71.83,72.12,71.82,72.08,108510.0,51.704,51.9128,51.6968,51.884,108510.0
2017-11-22 12:20:00,72.08,72.11,71.93,71.95,55902.0,51.884,51.9056,51.776,51.7904,55902.0
2017-11-22 12:30:00,71.93,71.96,71.88,71.89,44884.0,51.776,51.7976,51.74,51.7472,44884.0
2017-11-22 12:40:00,71.88,71.91,71.73,71.77,43075.0,51.74,51.7616,51.6321,51.6608,43075.0
2017-11-22 12:50:00,71.75,71.85,71.75,71.81,33837.0,51.6465,51.7184,51.6465,51.6896,33837.0
2017-11-22 13:00:00,71.78,71.82,71.66,71.71,36370.0,51.668,51.6968,51.5817,51.6177,36370.0
2017-11-22 13:10:00,71.72,71.76,71.66,71.69,31970.0,51.6249,51.6537,51.5817,51.6033,31970.0
2017-11-22 13:20:00,71.68,71.71,71.62,71.66,32135.0,51.5961,51.6177,51.5529,51.5817,32135.0
2017-11-22 13:30:00,71.65,71.69,71.61,71.63,42839.0,51.5745,51.6033,51.5457,51.5601,42839.0
2017-11-22 13:40:00,71.65,71.67,71.57,71.67,42124.0,51.5745,51.5889,51.5169,51.5889,42124.0
2017-11-22 13:50:00,71.67,71.81,71.6,71.78,44234.0,51.5889,51.6896,51.5385,51.668,44234.0
2017-11-22 14:00:00,71.77,71.87,71.74,71.75,34159.0,51.6608,51.7328,51.6393,51.6465,34159.0
2017-11-22 14:10:00,71.75,71.78,71.67,71.69,50971.0,51.6465,51.668,51.5889,51.6033,50971.0
2017-11-22 14:20:00,71.71,71.77,71.7,71.74,37782.0,51.6177,51.6608,51.6105,51.6393,37782.0
2017-11-22 14:30:00,71.75,71.79,71.7,71.74,37506.0,51.6465,51.6752,51.6105,51.6393,37506.0
2017-11-22 14:40:00,71.77,71.82,71.73,71.81,41364.0,51.6608,51.6968,51.6321,51.6896,41364.0
2017-11-22 14:50:00,71.8,71.82,71.74,71.81,43558.0,51.6824,51.6968,51.6393,51.6896,43558.0
2017-11-22 15:00:00,71.79,71.82,71.73,71.75,38427.0,51.6752,51.6968,51.6321,51.6465,38427.0
2017-11-22 15:10:00,71.74,71.79,71.73,71.79,47899.0,51.6393,51.6752,51.6321,51.6752,47899.0
2017-11-22 15:20:00,71.79,71.8,71.68,71.69,63510.0,51.6752,51.6824,51.5961,51.6033,63510.0
2017-11-22 15:30:00,71.69,71.77,71.38,71.51,178061.0,51.6033,51.6608,51.3801,51.4737,178061.0
2017-11-22 15:40:00,71.51,71.6,71.37,71.49,174543.0,51.4737,51.5385,51.3729,51.4593,174543.0
2017-11-22 15:50:00,71.49,71.49,71.25,71.34,381503.0,51.4593,51.4593,51.2865,51.3513,381503.0
2017-11-24 09:30:00,71.01,71.41,70.67,71.07,168946.0,51.1138,51.4017,50.8691,51.157,168946.0
2017-11-24 09:40:00,71.09,71.16,70.77,70.97,59265.0,51.1714,51.2218,50.941,51.085,59265.0
2017-11-24 09:50:00,70.96,71.11,70.68,70.68,66931.0,51.0778,51.1858,50.8763,50.8763,66931.0
2017-11-24 10:00:00,70.68,70.73,70.44,70.66,104036.0,50.8763,50.9122,50.7035,50.8619,104036.0
2017-11-24 10:10:00,70.66,70.76,70.48,70.74,52171.0,50.8619,50.9338,50.7323,50.9194,52171.0
2017-11-24 10:20:00,70.74,70.89,70.68,70.68,42233.0,50.9194,51.0274,50.8763,50.8763,42233.0
2017-11-24 10:30:00,70.72,70.78,70.67,70.69,37220.0,50.905,50.9482,50.8691,50.8835,37220.0
2017-11-24 10:40:00,70.72,70.82,70.66,70.67,34268.0,50.905,50.977,50.8619,50.8691,34268.0
2017-11-24 10:50:00,70.68,70.79,70.65,70.7,38793.0,50.8763,50.9554,50.8547,50.8907,38793.0
2017-11-24 11:00:00,70.72,70.74,70.61,70.7,26575.0,50.905,50.9194,50.8259,50.8907,26575.0
2017-11-24 11:10:00,70.7,70.84,70.7,70.78,34064.0,50.8907,50.9914,50.8907,50.9482,34064.0
2017-11-24 11:20:00,70.79,70.81,70.73,70.74,28583.0,50.9554,50.9698,50.9122,50.9194,28583.0
2017-11-24 11:30:00,70.76,70.8,70.73,70.76,38156.0,50.9338,50.9626,50.9122,50.9338,38156.0
2017-11-24 11:40:00,70.78,70.78,70.68,70.68,36221.0,50.9482,50.9482,50.8763,50.8763,36221.0
2017-11-24 11:50:00,70.68,70.72,70.64,70.65,27354.0,50.8763,50.905,50.8475,50.8547,27354.0
2017-11-24 12:00:00,70.66,70.72,70.54,70.55,58512.0,50.8619,50.905,50.7755,50.7827,58512.0
2017-11-24 12:10:00,70.54,70.63,70.51,70.58,47499.0,50.7755,50.8403,50.7539,50.8043,47499.0
2017-11-24 12:20:00,70.58,70.59,70.39,70.39,69101.0,50.8043,50.8115,50.6675,50.6675,69101.0
2017-11-24 12:30:00,70.4,70.43,70.35,70.43,69746.0,50.6747,50.6963,50.6387,50.6963,69746.0
2017-11-24 12:40:00,70.42,70.44,70.22,70.23,127410.0,50.6891,50.7035,50.5451,50.5523,127410.0
2017-11-24 12:50:00,70.23,70.39,70.22,70.28,166317.0,50.5523,50.6675,50.5451,50.5883,166317.0
2017-11-27 09:30:00,70.64,70.7,70.29,70.4,90565.0,50.8475,50.8907,50.5955,50.6747,90565.0
2017-11-27 09:40:00,70.37,70.64,70.36,70.57,49863.0,50.6531,50.8475,50.6459,50.7971,49863.0
2017-11-27 09:50:00,70.56,70.58,70.34,70.34,145164.0,50.7899,50.8043,50.6315,50.6315,145164.0
2017-11-27 10:00:00,70.32,70.34,69.86,70.05,131079.0,50.6171,50.6315,50.286,50.4228,131079.0
2017-11-27 10:10:00,70.05,70.25,69.93,70.22,51661.0,50.4228,50.5667,50.3364,50.5451,51661.0
2017-11-27 10:20:00,70.22,70.34,70.13,70.31,39866.0,50.5451,50.6315,50.4804,50.6099,39866.0
2017-11-27 10:30:00,70.31,70.32,70.19,70.2,82695.0,50.6099,50.6171,50.5235,50.5307,82695.0
2017-11-27 10:40:00,70.2,70.31,70.2,70.22,73402.0,50.5307,50.6099,50.5307,50.5451,73402.0
2017-11-27 10:50:00,70.24,70.27,70.05,70.15,112815.0,50.5595,50.5811,50.4228,50.4948,112815.0
2017-11-27 11:00:00,70.15,70.28,70.07,70.23,113563.0,50.4948,50.5883,50.4372,50.5523,113563.0
2017-11-27 11:10:00,70.25,70.25,69.97,70.06,101242.0,50.5667,50.5667,50.3652,50.43,101242.0
2017-11-27 11:20:00,70.06,70.27,69.99,70.18,167548.0,50.43,50.5811,50.3796,50.5164,167548.0
2017-11-27 11:30:00,70.17,70.32,70.11,70.16,61398.0,50.5092,50.6171,50.466,50.502,61398.0
2017-11-27 11:40:00,70.19,70.23,70.09,70.1,48899.0,50.5235,50.5523,50.4516,50.4588,48899.0
2017-11-27 11:50:00,70.13,70.15,70.0,70.01,69301.0,50.4804,50.4948,50.3868,50.394,69301.0
2017-11-27 12:00:00,70.02,70.07,69.84,69.84,82853.0,50.4012,50.4372,50.2716,50.2716,82853.0
2017-11-27 12:10:00,69.84,69.9,69.54,69.62,136781.0,50.2716,50.3148,50.0557,50.1133,136781.0
2017-11-27 12:20:00,69.6,69.76,69.58,69.67,63321.0,50.0989,50.214,50.0845,50.1492,63321.0
2017-11-27 12:30:00,69.65,69.78,69.63,69.65,51111.0,50.1349,50.2284,50.1205,50.1349,51111.0
2017-11-27 12:40:00,69.65,69.85,69.61,69.79,59921.0,50.1349,50.2788,50.1061,50.2356,59921.0
2017-11-27 12:50:00,69.79,69.85,69.66,69.76,165947.0,50.2356,50.2788,50.142,50.214,165947.0
2017-11-27 13:00:00,69.78,69.92,69.77,69.9,62188.0,50.2284,50.3292,50.2212,50.3148,62188.0
2017-11-27 13:10:00,69.92,69.92,69.81,69.83,41914.0,50.3292,50.3292,50.25,50.2644,41914.0
2017-11-27 13:20:00,69.82,69.85,69.7,69.7,38217.0,50.2572,50.2788,50.1708,50.1708,38217.0
2017-11-27 13:30:00,69.72,69.74,69.69,69.72,41357.0,50.1852,50.1996,50.1636,50.1852,41357.0
2017-11-27 13:40:00,69.72,69.78,69.71,69.78,25479.0,50.1852,50.2284,50.178,50.2284,25479.0
2017-11-27 13:50:00,69.77,69.8,69.75,69.76,49019.0,50.2212,50.2428,50.2068,50.214,49019.0
2017-11-27 14:00:00,69.76,69.87,69.74,69.86,39336.0,50.214,50.2932,50.1996,50.286,39336.0
2017-11-27 14:10:00,69.85,69.85,69.7,69.73,66037.0,50.2788,50.2788,50.1708,50.1924,66037.0
2017-11-27 14:20:00,69.74,69.74,69.51,69.52,91972.0,50.1996,50.1996,50.0341,50.0413,91972.0
2017-11-27 14:30:00,69.53,69.62,69.5,69.56,90604.0,50.0485,50.1133,50.0269,50.0701,90604.0
2017-11-27 14:40:00,69.55,69.66,69.55,69.61,92344.0,50.0629,50.142,50.0629,50.1061,92344.0
2017-11-27 14:50:00,69.61,69.66,69.61,69.64,62569.0,50.1061,50.142,50.1061,50.1277,62569.0
2017-11-27 15:00:00,69.64,69.65,69.49,69.53,114210.0,50.1277,50.1349,50.0197,50.0485,114210.0
2017-11-27 15:10:00,69.52,69.57,69.34,69.36,142728.0,50.0413,50.0773,49.9117,49.9261,142728.0
2017-11-27 15:20:00,69.37,69.43,69.27,69.34,125517.0,49.9333,49.9765,49.8613,49.9117,125517.0
2017-11-27 15:30:00,69.34,69.38,69.26,69.33,207917.0,49.9117,49.9405,49.8541,49.9045,207917.0
2017-11-27 15:40:00,69.33,69.43,69.3,69.39,222807.0,49.9045,49.9765,49.8829,49.9477,222807.0
2017-11-27 15:50:00,69.4,69.5,69.29,69.37,472099.0,49.9549,50.0269,49.8757,49.9333,472099.0
2017-11-28 09:30:00,69.43,69.43,69.07,69.17,89529.0,49.9765,49.9765,49.7174,49.7893,89529.0
2017-11-28 09:40:00,69.18,69.25,69.02,69.19,80160.0,49.7965,49.8469,49.6814,49.8037,80160.0
2017-11-28 09:50:00,69.19,69.48,69.16,69.48,99888.0,49.8037,50.0125,49.7821,50.0125,99888.0
2017-11-28 10:00:00,69.47,69.81,69.41,69.77,118220.0,50.0053,50.25,49.9621,50.2212,118220.0
2017-11-28 10:10:00,69.79,69.99,69.75,69.96,89041.0,50.2356,50.3796,50.2068,50.358,89041.0
2017-11-28 10:20:00,69.96,70.04,69.87,69.88,109616.0,50.358,50.4156,50.2932,50.3004,109616.0
2017-11-28 10:30:00,69.88,69.97,69.76,69.77,70887.0,50.3004,50.3652,50.214,50.2212,70887.0
2017-11-28 10:40:00,69.77,69.85,69.73,69.79,62683.0,50.2212,50.2788,50.1924,50.2356,62683.0
2017-11-28 10:50:00,69.79,70.08,69.79,70.07,62619.0,50.2356,50.4444,50.2356,50.4372,62619.0
2017-11-28 11:00:00,70.07,70.12,69.92,69.94,65907.0,50.4372,50.4732,50.3292,50.3436,65907.0
2017-11-28 11:10:00,69.94,69.99,69.88,69.97,61274.0,50.3436,50.3796,50.3004,50.3652,61274.0
2017-11-28 11:20:00,69.98,69.98,69.73,69.75,59703.0,50.3724,50.3724,50.1924,50.2068,59703.0
2017-11-28 11:30:00,69.75,70.15,69.73,70.14,51563.0,50.2068,50.4948,50.1924,50.4876,51563.0
2017-11-28 11:40:00,70.14,70.52,70.14,70.35,692045.0,50.4876,50.7611,50.4876,50.6387,692045.0
2017-11-28 11:50:00,70.35,70.49,70.32,70.42,96407.0,50.6387,50.7395,50.6171,50.6891,96407.0
2017-11-28 12:00:00,70.41,70.46,70.29,70.31,40055.0,50.6819,50.7179,50.5955,50.6099,40055.0
2017-11-28 12:10:00,70.29,70.42,70.28,70.37,44919.0,50.5955,50.6891,50.5883,50.6531,44919.0
2017-11-28 12:20:00,70.35,70.36,70.21,70.32,37469.0,50.6387,50.6459,50.5379,50.6171,37469.0
2017-11-28 12:30:00,70.32,70.42,70.29,70.41,32852.0,50.6171,50.6891,50.5955,50.6819,32852.0
2017-11-28 12:40:00,70.41,70.43,70.35,70.38,35911.0,50.6819,50.6963,50.6387,50.6603,35911.0
2017-11-28 12:50:00,70.38,70.53,70.37,70.48,36685.0,50.6603,50.7683,50.6531,50.7323,36685.0
2017-11-28 13:00:00,70.49,70.55,70.44,70.48,50657.0,50.7395,50.7827,50.7035,50.7323,50657.0
2017-11-28 13:10:00,70.49,70.49,70.28,70.3,52234.0,50.7395,50.7395,50.5883,50.6027,52234.0
2017-11-28 13:20:00,70.29,70.41,70.27,70.41,43143.0,50.5955,50.6819,50.5811,50.6819,43143.0
2017-11-28 13:30:00,70.39,70.52,70.38,70.48,55909.0,50.6675,50.7611,50.6603,50.7323,55909.0
2017-11-28 13:40:00,70.47,70.51,70.45,70.5,63686.0,50.7251,50.7539,50.7107,50.7467,63686.0
2017-11-28 13:50:00,70.5,70.66,70.49,70.62,97493.0,50.7467,50.8619,50.7395,50.8331,97493.0
2017-11-28 14:00:00,70.64,70.79,70.6,70.77,112362.0,50.8475,50.9554,50.8187,50.941,112362.0
2017-11-28 14:10:00,70.77,70.93,70.74,70.93,146730.0,50.941,51.0562,50.9194,51.0562,146730.0
2017-11-28 14:20:00,70.92,71.19,70.92,71.19,152850.0,51.049,51.2434,51.049,51.2434,152850.0
2017-11-28 14:30:00,71.15,71.29,71.15,71.27,95367.0,51.2146,51.3153,51.2146,51.3009,95367.0
2017-11-28 14:40:00,71.27,71.56,71.27,71.54,293504.0,51.3009,51.5097,51.3009,51.4953,293504.0
2017-11-28 14:50:00,71.55,72.37,71.55,72.19,284797.0,51.5025,52.0927,51.5025,51.9632,284797.0
2017-11-28 15:00:00,72.17,72.32,72.03,72.03,403018.0,51.9488,52.0567,51.848,51.848,403018.0
2017-11-28 15:10:00,72.06,72.09,71.82,72.01,238838.0,51.8696,51.8912,51.6968,51.8336,238838.0
2017-11-28 15:20:00,72.0,72.47,72.0,72.41,381214.0,51.8264,52.1647,51.8264,52.1215,381214.0
2017-11-28 15:30:00,72.41,72.44,72.01,72.09,327524.0,52.1215,52.1431,51.8336,51.8912,327524.0
2017-11-28 15:40:00,72.1,72.17,72.03,72.15,312141.0,51.8984,51.9488,51.848,51.9344,312141.0
2017-11-28 15:50:00,72.14,72.4,72.14,72.23,702588.0,51.9272,52.1143,51.9272,51.992,702588.0
2017-11-29 09:30:00,72.35,72.68,72.12,72.25,266169.0,52.0783,52.3159,51.9128,52.0064,266169.0
2017-11-29 09:40:00,72.28,73.09,72.19,73.09,172794.0,52.028,52.611,51.9632,52.611,172794.0
2017-11-29 09:50:00,73.08,73.23,72.85,73.04,250720.0,52.6038,52.7118,52.4382,52.575,250720.0
2017-11-29 10:00:00,73.07,73.36,73.05,73.21,127935.0,52.5966,52.8053,52.5822,52.6974,127935.0
2017-11-29 10:10:00,73.15,73.26,72.83,73.21,204372.0,52.6542,52.7334,52.4238,52.6974,204372.0
2017-11-29 10:20:00,73.2,73.36,72.98,73.21,85592.0,52.6902,52.8053,52.5318,52.6974,85592.0
2017-11-29 10:30:00,73.19,73.29,72.83,72.84,96406.0,52.683,52.755,52.4238,52.431,96406.0
2017-11-29 10:40:00,72.82,72.89,72.67,72.89,125250.0,52.4167,52.467,52.3087,52.467,125250.0
2017-11-29 10:50:00,72.91,73.07,72.83,73.0,125443.0,52.4814,52.5966,52.4238,52.5462,125443.0
2017-11-29 11:00:00,73.02,73.31,72.86,72.86,128991.0,52.5606,52.7694,52.4454,52.4454,128991.0
2017-11-29 11:10:00,72.86,72.98,72.74,72.91,90204.0,52.4454,52.5318,52.3591,52.4814,90204.0
2017-11-29 11:20:00,72.9,72.98,72.74,72.98,138350.0,52.4742,52.5318,52.3591,52.5318,138350.0
2017-11-29 11:30:00,72.98,73.22,72.91,73.03,201292.0,52.5318,52.7046,52.4814,52.5678,201292.0
2017-11-29 11:40:00,73.04,73.18,72.92,72.95,98901.0,52.575,52.6758,52.4886,52.5102,98901.0
2017-11-29 11:50:00,72.97,73.12,72.92,73.04,86795.0,52.5246,52.6326,52.4886,52.575,86795.0
2017-11-29 12:00:00,73.09,73.21,72.86,72.91,140797.0,52.611,52.6974,52.4454,52.4814,140797.0
2017-11-29 12:10:00,72.89,73.01,72.76,72.89,108224.0,52.467,52.5534,52.3735,52.467,108224.0
2017-11-29 12:20:00,72.89,72.92,72.71,72.72,83515.0,52.467,52.4886,52.3375,52.3447,83515.0
2017-11-29 12:30:00,72.74,72.76,72.63,72.63,100653.0,52.3591,52.3735,52.2799,52.2799,100653.0
2017-11-29 12:40:00,72.64,72.66,72.37,72.42,75965.0,52.2871,52.3015,52.0927,52.1287,75965.0
2017-11-29 12:50:00,72.42,72.68,72.42,72.67,59578.0,52.1287,52.3159,52.1287,52.3087,59578.0
2017-11-29 13:00:00,72.66,72.68,72.41,72.47,61224.0,52.3015,52.3159,52.1215,52.1647,61224.0
2017-11-29 13:10:00,72.45,72.45,72.21,72.26,95687.0,52.1503,52.1503,51.9776,52.0136,95687.0
2017-11-29 13:20:00,72.26,72.37,72.23,72.25,157537.0,52.0136,52.0927,51.992,52.0064,157537.0
2017-11-29 13:30:00,72.27,72.33,72.05,72.05,87311.0,52.0208,52.0639,51.8624,51.8624,87311.0
2017-11-29 13:40:00,72.04,72.22,72.03,72.19,65170.0,51.8552,51.9848,51.848,51.9632,65170.0
2017-11-29 13:50:00,72.2,72.29,72.15,72.18,74274.0,51.9704,52.0352,51.9344,51.956,74274.0
2017-11-29 14:00:00,72.22,72.26,71.96,72.0,156815.0,51.9848,52.0136,51.7976,51.8264,156815.0
2017-11-29 14:10:00,72.0,72.15,71.97,72.03,63576.0,51.8264,51.9344,51.8048,51.848,63576.0
2017-11-29 14:20:00,72.05,72.3,72.02,72.3,95745.0,51.8624,52.0423,51.8408,52.0423,95745.0
2017-11-29 14:30:00,72.3,72.34,72.07,72.21,104047.0,52.0423,52.0711,51.8768,51.9776,104047.0
2017-11-29 14:40:00,72.2,72.25,72.04,72.11,80239.0,51.9704,52.0064,51.8552,51.9056,80239.0
2017-11-29 14:50:00,72.1,72.18,72.0,72.01,142307.0,51.8984,51.956,51.8264,51.8336,142307.0
2017-11-29 15:00:00,72.03,72.03,71.92,71.97,140844.0,51.848,51.848,51.7688,51.8048,140844.0
2017-11-29 15:10:00,71.96,71.98,71.86,71.95,86076.0,51.7976,51.812,51.7256,51.7904,86076.0
2017-11-29 15:20:00,71.94,72.02,71.91,72.02,153673.0,51.7832,51.8408,51.7616,51.8408,153673.0
2017-11-29 15:30:00,72.02,72.02,71.91,71.91,170167.0,51.8408,51.8408,51.7616,51.7616,170167.0
2017-11-29 15:40:00,71.92,71.92,71.77,71.82,185370.0,51.7688,51.7688,51.6608,51.6968,185370.0
2017-11-29 15:50:00,71.83,72.0,71.79,71.92,412383.0,51.704,51.8264,51.6752,51.7688,412383.0
2017-11-30 09:30:00,71.9,72.56,71.81,72.29,274470.0,51.7544,52.2295,51.6896,52.0352,274470.0
2017-11-30 09:40:00,72.26,72.51,72.13,72.27,242854.0,52.0136,52.1935,51.92,52.0208,242854.0
2017-11-30 09:50:00,72.28,72.52,72.15,72.2,156356.0,52.028,52.2007,51.9344,51.9704,156356.0
2017-11-30 10:00:00,72.21,72.22,71.89,72.14,147869.0,51.9776,51.9848,51.7472,51.9272,147869.0
2017-11-30 10:10:00,72.14,72.19,71.8,71.86,174450.0,51.9272,51.9632,51.6824,51.7256,174450.0
2017-11-30 10:20:00,71.85,71.92,71.68,71.77,122563.0,51.7184,51.7688,51.5961,51.6608,122563.0
2017-11-30 10:30:00,71.79,71.81,70.77,70.84,232277.0,51.6752,51.6896,50.941,50.9914,232277.0
2017-11-30 10:40:00,70.8,72.13,70.79,72.07,415032.0,50.9626,51.92,50.9554,51.8768,415032.0
2017-11-30 10:50:00,72.02,72.14,71.57,71.91,198661.0,51.8408,51.9272,51.5169,51.7616,198661.0
2017-11-30 11:00:00,71.91,71.95,71.58,71.74,150833.0,51.7616,51.7904,51.5241,51.6393,150833.0
2017-11-30 11:10:00,71.74,71.8,71.66,71.69,81845.0,51.6393,51.6824,51.5817,51.6033,81845.0
2017-11-30 11:20:00,71.7,71.79,71.62,71.76,108897.0,51.6105,51.6752,51.5529,51.6537,108897.0
2017-11-30 11:30:00,71.77,71.96,71.69,71.7,103913.0,51.6608,51.7976,51.6033,51.6105,103913.0
2017-11-30 11:40:00,71.7,71.86,71.55,71.71,169013.0,51.6105,51.7256,51.5025,51.6177,169013.0
2017-11-30 11:50:00,71.69,71.81,71.55,71.62,345718.0,51.6033,51.6896,51.5025,51.5529,345718.0
2017-11-30 12:00:00,71.63,71.74,71.52,71.74,131474.0,51.5601,51.6393,51.4809,51.6393,131474.0
2017-11-30 12:10:00,71.76,71.95,71.7,71.91,269003.0,51.6537,51.7904,51.6105,51.7616,269003.0
2017-11-30 12:20:00,71.92,71.94,71.75,71.88,200570.0,51.7688,51.7832,51.6465,51.74,200570.0
2017-11-30 12:30:00,71.89,72.07,71.82,71.84,256331.0,51.7472,51.8768,51.6968,51.7112,256331.0
2017-11-30 12:40:00,71.85,71.9,71.71,71.84,129421.0,51.7184,51.7544,51.6177,51.7112,129421.0
2017-11-30 12:50:00,71.85,71.93,71.78,71.86,122127.0,51.7184,51.776,51.668,51.7256,122127.0
2017-11-30 13:00:00,71.87,71.9,71.8,71.8,113645.0,51.7328,51.7544,51.6824,51.6824,113645.0
2017-11-30 13:10:00,71.8,72.02,71.78,72.02,298699.0,51.6824,51.8408,51.668,51.8408,298699.0
2017-11-30 13:20:00,72.01,72.36,71.98,72.14,360981.0,51.8336,52.0855,51.812,51.9272,360981.0
2017-11-30 13:30:00,72.15,72.39,71.96,72.33,120425.0,51.9344,52.1071,51.7976,52.0639,120425.0
2017-11-30 13:40:00,72.33,72.42,72.24,72.31,110279.0,52.0639,52.1287,51.9992,52.0495,110279.0
2017-11-30 13:50:00,72.3,72.39,72.25,72.34,90989.0,52.0423,52.1071,52.0064,52.0711,90989.0
2017-11-30 14:00:00,72.36,72.47,72.33,72.36,81752.0,52.0855,52.1647,52.0639,52.0855,81752.0
2017-11-30 14:10:00,72.36,72.61,72.36,72.6,89097.0,52.0855,52.2655,52.0855,52.2583,89097.0
2017-11-30 14:20:00,72.6,72.66,72.51,72.6,80578.0,52.2583,52.3015,52.1935,52.2583,80578.0
2017-11-30 14:30:00,72.59,72.6,72.45,72.45,118089.0,52.2511,52.2583,52.1503,52.1503,118089.0
2017-11-30 14:40:00,72.46,72.65,72.32,72.65,401373.0,52.1575,52.2943,52.0567,52.2943,401373.0
2017-11-30 14:50:00,72.66,72.77,72.45,72.61,121285.0,52.3015,52.3807,52.1503,52.2655,121285.0
2017-11-30 15:00:00,72.6,72.63,72.42,72.42,103082.0,52.2583,52.2799,52.1287,52.1287,103082.0
2017-11-30 15:10:00,72.42,72.55,72.33,72.53,137588.0,52.1287,52.2223,52.0639,52.2079,137588.0
2017-11-30 15:20:00,72.54,72.61,72.37,72.51,151433.0,52.2151,52.2655,52.0927,52.1935,151433.0
2017-11-30 15:30:00,72.51,72.54,72.25,72.25,213712.0,52.1935,52.2151,52.0064,52.0064,213712.0
2017-11-30 15:40:00,72.26,72.57,72.25,72.49,223699.0,52.0136,52.2367,52.0064,52.1791,223699.0
2017-11-30 15:50:00,72.48,72.92,72.48,72.68,1261638.0,52.1719,52.4886,52.1719,52.3159,1261638.0
2017-12-01 09:30:00,72.33,72.46,70.84,71.89,579634.0,52.0639,52.1575,50.9914,51.7472,579634.0
2017-12-01 09:40:00,71.9,72.2,71.5,72.2,229428.0,51.7544,51.9704,51.4665,51.9704,229428.0
2017-12-01 09:50:00,72.26,72.44,72.04,72.38,128178.0,52.0136,52.1431,51.8552,52.0999,128178.0
2017-12-01 10:00:00,72.34,72.34,71.98,72.22,166582.0,52.0711,52.0711,51.812,51.9848,166582.0
2017-12-01 10:10:00,72.2,72.39,72.08,72.11,99348.0,51.9704,52.1071,51.884,51.9056,99348.0
2017-12-01 10:20:00,72.09,72.11,71.62,71.7,239926.0,51.8912,51.9056,51.5529,51.6105,239926.0
2017-12-01 10:30:00,71.7,72.05,71.64,71.91,340177.0,51.6105,51.8624,51.5673,51.7616,340177.0
2017-12-01 10:40:00,71.93,72.2,71.93,72.0,189999.0,51.776,51.9704,51.776,51.8264,189999.0
2017-12-01 10:50:00,72.02,72.05,71.87,71.97,99992.0,51.8408,51.8624,51.7328,51.8048,99992.0
2017-12-01 11:00:00,71.99,72.01,71.65,71.79,102497.0,51.8192,51.8336,51.5745,51.6752,102497.0
2017-12-01 11:10:00,71.75,71.84,71.23,71.62,178707.0,51.6465,51.7112,51.2722,51.5529,178707.0
2017-12-01 11:20:00,71.6,71.74,71.03,71.04,156700.0,51.5385,51.6393,51.1282,51.1354,156700.0
2017-12-01 11:30:00,71.04,71.45,70.51,71.2,227377.0,51.1354,51.4305,50.7539,51.2506,227377.0
2017-12-01 11:40:00,71.21,71.39,71.13,71.16,76432.0,51.2578,51.3873,51.2002,51.2218,76432.0
2017-12-01 11:50:00,71.14,71.46,71.01,71.44,177123.0,51.2074,51.4377,51.1138,51.4233,177123.0
2017-12-01 12:00:00,71.41,71.47,71.16,71.31,91929.0,51.4017,51.4449,51.2218,51.3297,91929.0
2017-12-01 12:10:00,71.27,71.47,71.16,71.3,102426.0,51.3009,51.4449,51.2218,51.3225,102426.0
2017-12-01 12:20:00,71.33,71.35,71.13,71.3,93716.0,51.3441,51.3585,51.2002,51.3225,93716.0
2017-12-01 12:30:00,71.3,71.32,70.98,70.98,105651.0,51.3225,51.3369,51.0922,51.0922,105651.0
2017-12-01 12:40:00,70.97,71.0,70.81,70.84,114004.0,51.085,51.1066,50.9698,50.9914,114004.0
2017-12-01 12:50:00,70.84,71.15,70.84,71.08,102825.0,50.9914,51.2146,50.9914,51.1642,102825.0
2017-12-01 13:00:00,71.08,71.4,71.06,71.22,96058.0,51.1642,51.3945,51.1498,51.265,96058.0
2017-12-01 13:10:00,71.23,71.28,71.1,71.16,88878.0,51.2722,51.3081,51.1786,51.2218,88878.0
2017-12-01 13:20:00,71.17,71.26,71.13,71.23,65194.0,51.229,51.2937,51.2002,51.2722,65194.0
2017-12-01 13:30:00,71.22,71.33,71.15,71.24,120167.0,51.265,51.3441,51.2146,51.2793,120167.0
2017-12-01 13:40:00,71.24,71.3,71.16,71.27,70079.0,51.2793,51.3225,51.2218,51.3009,70079.0
2017-12-01 13:50:00,71.26,71.33,71.24,71.28,62242.0,51.2937,51.3441,51.2793,51.3081,62242.0
2017-12-01 14:00:00,71.28,71.4,71.21,71.22,76352.0,51.3081,51.3945,51.2578,51.265,76352.0
2017-12-01 14:10:00,71.22,71.31,71.21,71.25,56921.0,51.265,51.3297,51.2578,51.2865,56921.0
2017-12-01 14:20:00,71.26,71.3,71.21,71.24,96718.0,51.2937,51.3225,51.2578,51.2793,96718.0
2017-12-01 14:30:00,71.24,71.31,71.18,71.31,207395.0,51.2793,51.3297,51.2362,51.3297,207395.0
2017-12-01 14:40:00,71.31,71.37,71.26,71.3,164901.0,51.3297,51.3729,51.2937,51.3225,164901.0
2017-12-01 14:50:00,71.3,71.3,71.21,71.3,114064.0,51.3225,51.3225,51.2578,51.3225,114064.0
2017-12-01 15:00:00,71.31,71.31,71.13,71.24,175744.0,51.3297,51.3297,51.2002,51.2793,175744.0
2017-12-01 15:10:00,71.26,71.48,71.24,71.48,154370.0,51.2937,51.4521,51.2793,51.4521,154370.0
2017-12-01 15:20:00,71.48,71.64,71.48,71.57,184281.0,51.4521,51.5673,51.4521,51.5169,184281.0
2017-12-01 15:30:00,71.58,71.58,71.32,71.45,231009.0,51.5241,51.5241,51.3369,51.4305,231009.0
2017-12-01 15:40:00,71.46,71.6,71.42,71.53,327925.0,51.4377,51.5385,51.4089,51.4881,327925.0
2017-12-01 15:50:00,71.54,71.67,71.23,71.42,700085.0,51.4953,51.5889,51.2722,51.4089,700085.0
2017-12-04 09:30:00,71.33,71.45,70.61,70.83,341871.0,51.3441,51.4305,50.8259,50.9842,341871.0
2017-12-04 09:40:00,70.9,71.23,70.55,70.86,245896.0,51.0346,51.2722,50.7827,51.0058,245896.0
2017-12-04 09:50:00,70.87,70.87,70.41,70.78,243160.0,51.013,51.013,50.6819,50.9482,243160.0
2017-12-04 10:00:00,70.78,71.28,70.74,71.28,153048.0,50.9482,51.3081,50.9194,51.3081,153048.0
2017-12-04 10:10:00,71.28,71.32,71.06,71.18,168321.0,51.3081,51.3369,51.1498,51.2362,168321.0
2017-12-04 10:20:00,71.17,71.19,71.03,71.14,135236.0,51.229,51.2434,51.1282,51.2074,135236.0
2017-12-04 10:30:00,71.15,71.47,71.15,71.26,173325.0,51.2146,51.4449,51.2146,51.2937,173325.0
2017-12-04 10:40:00,71.28,71.38,70.98,71.37,258517.0,51.3081,51.3801,51.0922,51.3729,258517.0
2017-12-04 10:50:00,71.37,71.4,71.15,71.29,152402.0,51.3729,51.3945,51.2146,51.3153,152402.0
2017-12-04 11:00:00,71.29,71.37,71.05,71.08,148440.0,51.3153,51.3729,51.1426,51.1642,148440.0
2017-12-04 11:10:00,71.06,71.14,70.89,70.95,156485.0,51.1498,51.2074,51.0274,51.0706,156485.0
2017-12-04 11:20:00,70.94,70.96,70.77,70.86,101569.0,51.0634,51.0778,50.941,51.0058,101569.0
2017-12-04 11:30:00,70.85,71.0,70.85,70.94,129776.0,50.9986,51.1066,50.9986,51.0634,129776.0
2017-12-04 11:40:00,70.95,70.96,70.52,70.6,66706.0,51.0706,51.0778,50.7611,50.8187,66706.0
2017-12-04 11:50:00,70.6,70.64,70.44,70.59,84254.0,50.8187,50.8475,50.7035,50.8115,84254.0
2017-12-04 12:00:00,70.58,70.59,70.44,70.54,105518.0,50.8043,50.8115,50.7035,50.7755,105518.0
2017-12-04 12:10:00,70.52,70.57,70.45,70.51,122875.0,50.7611,50.7971,50.7107,50.7539,122875.0
2017-12-04 12:20:00,70.5,70.7,70.48,70.66,71336.0,50.7467,50.8907,50.7323,50.8619,71336.0
2017-12-04 12:30:00,70.68,70.82,70.68,70.77,127191.0,50.8763,50.977,50.8763,50.941,127191.0
2017-12-04 12:40:00,70.78,70.79,70.65,70.67,75710.0,50.9482,50.9554,50.8547,50.8691,75710.0
2017-12-04 12:50:00,70.66,70.69,70.58,70.59,84707.0,50.8619,50.8835,50.8043,50.8115,84707.0
2017-12-04 13:00:00,70.59,70.64,70.42,70.47,122183.0,50.8115,50.8475,50.6891,50.7251,122183.0
2017-12-04 13:10:00,70.44,70.56,70.42,70.51,97971.0,50.7035,50.7899,50.6891,50.7539,97971.0
2017-12-04 13:20:00,70.49,70.56,70.46,70.52,67903.0,50.7395,50.7899,50.7179,50.7611,67903.0
2017-12-04 13:30:00,70.53,70.57,70.47,70.49,162536.0,50.7683,50.7971,50.7251,50.7395,162536.0
2017-12-04 13:40:00,70.49,70.77,70.42,70.64,236147.0,50.7395,50.941,50.6891,50.8475,236147.0
2017-12-04 13:50:00,70.62,70.67,70.6,70.65,124755.0,50.8331,50.8691,50.8187,50.8547,124755.0
2017-12-04 14:00:00,70.65,70.67,70.54,70.66,78135.0,50.8547,50.8691,50.7755,50.8619,78135.0
2017-12-04 14:10:00,70.67,70.74,70.63,70.65,90286.0,50.8691,50.9194,50.8403,50.8547,90286.0
2017-12-04 14:20:00,70.66,70.9,70.63,70.79,174873.0,50.8619,51.0346,50.8403,50.9554,174873.0
2017-12-04 14:30:00,70.83,70.9,70.79,70.81,109711.0,50.9842,51.0346,50.9554,50.9698,109711.0
2017-12-04 14:40:00,70.81,70.94,70.78,70.8,127798.0,50.9698,51.0634,50.9482,50.9626,127798.0
2017-12-04 14:50:00,70.79,70.83,70.71,70.77,88129.0,50.9554,50.9842,50.8978,50.941,88129.0
2017-12-04 15:00:00,70.77,70.83,70.68,70.73,160892.0,50.941,50.9842,50.8763,50.9122,160892.0
2017-12-04 15:10:00,70.74,70.91,70.74,70.9,175867.0,50.9194,51.0418,50.9194,51.0346,175867.0
2017-12-04 15:20:00,70.9,71.02,70.9,71.02,231471.0,51.0346,51.121,51.0346,51.121,231471.0
2017-12-04 15:30:00,71.02,71.17,70.98,71.03,268123.0,51.121,51.229,51.0922,51.1282,268123.0
2017-12-04 15:40:00,71.03,71.21,71.02,71.15,322627.0,51.1282,51.2578,51.121,51.2146,322627.0
2017-12-04 15:50:00,71.15,71.71,71.14,71.57,873782.0,51.2146,51.6177,51.2074,51.5169,873782.0
2017-12-05 09:30:00,71.33,71.62,70.91,71.4,156950.0,51.3441,51.5529,51.0418,51.3945,156950.0
2017-12-05 09:40:00,71.31,71.32,70.85,70.93,51669.0,51.3297,51.3369,50.9986,51.0562,51669.0
2017-12-05 09:50:00,70.94,71.37,70.64,70.64,105072.0,51.0634,51.3729,50.8475,50.8475,105072.0
2017-12-05 10:00:00,70.65,70.72,70.45,70.59,89479.0,50.8547,50.905,50.7107,50.8115,89479.0
2017-12-05 10:10:00,70.61,70.72,70.54,70.61,114781.0,50.8259,50.905,50.7755,50.8259,114781.0
2017-12-05 10:20:00,70.65,70.85,70.63,70.75,80878.0,50.8547,50.9986,50.8403,50.9266,80878.0
2017-12-05 10:30:00,70.73,70.99,70.64,70.87,103292.0,50.9122,51.0994,50.8475,51.013,103292.0
2017-12-05 10:40:00,70.88,71.0,70.69,71.0,91688.0,51.0202,51.1066,50.8835,51.1066,91688.0
2017-12-05 10:50:00,71.0,71.02,70.66,70.72,105612.0,51.1066,51.121,50.8619,50.905,105612.0
2017-12-05 11:00:00,70.72,70.78,70.41,70.49,145539.0,50.905,50.9482,50.6819,50.7395,145539.0
2017-12-05 11:10:00,70.48,70.59,70.42,70.54,91115.0,50.7323,50.8115,50.6891,50.7755,91115.0
2017-12-05 11:20:00,70.53,70.59,70.49,70.57,58102.0,50.7683,50.8115,50.7395,50.7971,58102.0
2017-12-05 11:30:00,70.57,70.68,70.46,70.48,147103.0,50.7971,50.8763,50.7179,50.7323,147103.0
2017-12-05 11:40:00,70.48,70.7,70.42,70.7,154446.0,50.7323,50.8907,50.6891,50.8907,154446.0
2017-12-05 11:50:00,70.7,70.7,70.57,70.59,85445.0,50.8907,50.8907,50.7971,50.8115,85445.0
2017-12-05 12:00:00,70.61,70.64,70.44,70.46,162380.0,50.8259,50.8475,50.7035,50.7179,162380.0
2017-12-05 12:10:00,70.47,70.53,70.44,70.47,78586.0,50.7251,50.7683,50.7035,50.7251,78586.0
2017-12-05 12:20:00,70.45,70.48,70.36,70.42,72797.0,50.7107,50.7323,50.6459,50.6891,72797.0
2017-12-05 12:30:00,70.42,70.47,70.34,70.36,54743.0,50.6891,50.7251,50.6315,50.6459,54743.0
2017-12-05 12:40:00,70.35,70.51,70.31,70.49,63784.0,50.6387,50.7539,50.6099,50.7395,63784.0
2017-12-05 12:50:00,70.47,70.67,70.44,70.66,48797.0,50.7251,50.8691,50.7035,50.8619,48797.0
2017-12-05 13:00:00,70.65,70.65,70.51,70.58,46490.0,50.8547,50.8547,50.7539,50.8043,46490.0
2017-12-05 13:10:00,70.57,70.69,70.49,70.67,43025.0,50.7971,50.8835,50.7395,50.8691,43025.0
2017-12-05 13:20:00,70.67,70.68,70.52,70.6,54545.0,50.8691,50.8763,50.7611,50.8187,54545.0
2017-12-05 13:30:00,70.61,70.75,70.6,70.71,57343.0,50.8259,50.9266,50.8187,50.8978,57343.0
2017-12-05 13:40:00,70.71,70.76,70.56,70.61,61343.0,50.8978,50.9338,50.7899,50.8259,61343.0
2017-12-05 13:50:00,70.6,70.77,70.6,70.68,100775.0,50.8187,50.941,50.8187,50.8763,100775.0
2017-12-05 14:00:00,70.68,70.7,70.6,70.63,67424.0,50.8763,50.8907,50.8187,50.8403,67424.0
2017-12-05 14:10:00,70.65,70.66,70.56,70.58,100438.0,50.8547,50.8619,50.7899,50.8043,100438.0
2017-12-05 14:20:00,70.59,70.7,70.51,70.63,211245.0,50.8115,50.8907,50.7539,50.8403,211245.0
2017-12-05 14:30:00,70.64,70.73,70.35,70.41,277896.0,50.8475,50.9122,50.6387,50.6819,277896.0
2017-12-05 14:40:00,70.42,70.48,70.32,70.39,147404.0,50.6891,50.7323,50.6171,50.6675,147404.0
2017-12-05 14:50:00,70.38,70.38,70.09,70.2,175967.0,50.6603,50.6603,50.4516,50.5307,175967.0
2017-12-05 15:00:00,70.19,70.5,70.09,70.38,172528.0,50.5235,50.7467,50.4516,50.6603,172528.0
2017-12-05 15:10:00,70.38,70.43,70.22,70.25,170115.0,50.6603,50.6963,50.5451,50.5667,170115.0
2017-12-05 15:20:00,70.25,70.25,70.12,70.15,133272.0,50.5667,50.5667,50.4732,50.4948,133272.0
2017-12-05 15:30:00,70.17,70.23,70.09,70.16,160980.0,50.5092,50.5523,50.4516,50.502,160980.0
2017-12-05 15:40:00,70.18,70.23,70.1,70.15,201303.0,50.5164,50.5523,50.4588,50.4948,201303.0
2017-12-05 15:50:00,70.16,70.23,70.13,70.19,382183.0,50.502,50.5523,50.4804,50.5235,382183.0
2017-12-06 09:30:00,70.44,70.72,69.84,69.96,132577.0,50.7035,50.905,50.2716,50.358,132577.0
2017-12-06 09:40:00,70.0,70.3,69.85,70.1,177521.0,50.3868,50.6027,50.2788,50.4588,177521.0
2017-12-06 09:50:00,70.11,70.59,70.09,70.56,210885.0,50.466,50.8115,50.4516,50.7899,210885.0
2017-12-06 10:00:00,70.58,70.98,70.58,70.91,96346.0,50.8043,51.0922,50.8043,51.0418,96346.0
2017-12-06 10:10:00,70.92,71.11,70.56,70.59,122891.0,51.049,51.1858,50.7899,50.8115,122891.0
2017-12-06 10:20:00,70.59,70.65,70.43,70.43,134342.0,50.8115,50.8547,50.6963,50.6963,134342.0
2017-12-06 10:30:00,70.44,70.49,70.21,70.25,78917.0,50.7035,50.7395,50.5379,50.5667,78917.0
2017-12-06 10:40:00,70.25,70.33,70.12,70.19,86630.0,50.5667,50.6243,50.4732,50.5235,86630.0
2017-12-06 10:50:00,70.21,70.36,70.12,70.2,90399.0,50.5379,50.6459,50.4732,50.5307,90399.0
2017-12-06 11:00:00,70.19,70.38,70.14,70.32,70494.0,50.5235,50.6603,50.4876,50.6171,70494.0
2017-12-06 11:10:00,70.34,70.38,70.2,70.34,75587.0,50.6315,50.6603,50.5307,50.6315,75587.0
2017-12-06 11:20:00,70.34,70.48,70.33,70.38,97369.0,50.6315,50.7323,50.6243,50.6603,97369.0
2017-12-06 11:30:00,70.38,70.42,70.3,70.35,54264.0,50.6603,50.6891,50.6027,50.6387,54264.0
2017-12-06 11:40:00,70.35,70.44,70.3,70.39,65848.0,50.6387,50.7035,50.6027,50.6675,65848.0
2017-12-06 11:50:00,70.38,70.55,70.33,70.43,73856.0,50.6603,50.7827,50.6243,50.6963,73856.0
2017-12-06 12:00:00,70.46,70.51,70.38,70.48,52232.0,50.7179,50.7539,50.6603,50.7323,52232.0
2017-12-06 12:10:00,70.47,70.61,70.47,70.57,95482.0,50.7251,50.8259,50.7251,50.7971,95482.0
2017-12-06 12:20:00,70.56,70.61,70.54,70.59,78205.0,50.7899,50.8259,50.7755,50.8115,78205.0
2017-12-06 12:30:00,70.59,70.79,70.55,70.67,520793.0,50.8115,50.9554,50.7827,50.8691,520793.0
2017-12-06 12:40:00,70.66,70.68,70.37,70.42,189086.0,50.8619,50.8763,50.6531,50.6891,189086.0
2017-12-06 12:50:00,70.4,70.62,70.36,70.61,92734.0,50.6747,50.8331,50.6459,50.8259,92734.0
2017-12-06 13:00:00,70.62,70.66,70.49,70.63,73217.0,50.8331,50.8619,50.7395,50.8403,73217.0
2017-12-06 13:10:00,70.63,70.67,70.52,70.63,62778.0,50.8403,50.8691,50.7611,50.8403,62778.0
2017-12-06 13:20:00,70.63,70.7,70.61,70.65,68141.0,50.8403,50.8907,50.8259,50.8547,68141.0
2017-12-06 13:30:00,70.66,70.7,70.63,70.67,87176.0,50.8619,50.8907,50.8403,50.8691,87176.0
2017-12-06 13:40:00,70.67,70.73,70.51,70.6,109336.0,50.8691,50.9122,50.7539,50.8187,109336.0
2017-12-06 13:50:00,70.59,70.73,70.57,70.68,71360.0,50.8115,50.9122,50.7971,50.8763,71360.0
2017-12-06 14:00:00,70.68,70.88,70.67,70.84,96263.0,50.8763,51.0202,50.8691,50.9914,96263.0
2017-12-06 14:10:00,70.84,70.94,70.78,70.92,76041.0,50.9914,51.0634,50.9482,51.049,76041.0
2017-12-06 14:20:00,70.92,70.97,70.89,70.92,82787.0,51.049,51.085,51.0274,51.049,82787.0
2017-12-06 14:30:00,70.92,71.15,70.9,71.11,119900.0,51.049,51.2146,51.0346,51.1858,119900.0
2017-12-06 14:40:00,71.08,71.11,71.02,71.03,66921.0,51.1642,51.1858,51.121,51.1282,66921.0
2017-12-06 14:50:00,71.03,71.1,70.96,71.09,76956.0,51.1282,51.1786,51.0778,51.1714,76956.0
2017-12-06 15:00:00,71.09,71.16,71.04,71.16,78707.0,51.1714,51.2218,51.1354,51.2218,78707.0
2017-12-06 15:10:00,71.16,71.22,71.12,71.18,125031.0,51.2218,51.265,51.193,51.2362,125031.0
2017-12-06 15:20:00,71.18,71.21,71.14,71.17,131769.0,51.2362,51.2578,51.2074,51.229,131769.0
2017-12-06 15:30:00,71.17,71.29,71.1,71.12,244085.0,51.229,51.3153,51.1786,51.193,244085.0
2017-12-06 15:40:00,71.12,71.12,70.93,71.05,223056.0,51.193,51.193,51.0562,51.1426,223056.0
2017-12-06 15:50:00,71.04,71.1,70.94,71.05,424546.0,51.1354,51.1786,51.0634,51.1426,424546.0
2017-12-07 09:30:00,70.91,71.0,69.51,69.84,270562.0,51.0418,51.1066,50.0341,50.2716,270562.0
2017-12-07 09:40:00,69.87,70.17,69.87,69.92,96389.0,50.2932,50.5092,50.2932,50.3292,96389.0
2017-12-07 09:50:00,69.93,70.18,69.92,70.16,100001.0,50.3364,50.5164,50.3292,50.502,100001.0
2017-12-07 10:00:00,70.14,70.23,70.03,70.17,64042.0,50.4876,50.5523,50.4084,50.5092,64042.0
2017-12-07 10:10:00,70.16,70.19,69.92,69.96,120903.0,50.502,50.5235,50.3292,50.358,120903.0
2017-12-07 10:20:00,69.97,70.11,69.95,70.03,103303.0,50.3652,50.466,50.3508,50.4084,103303.0
2017-12-07 10:30:00,70.05,70.06,69.95,69.99,158060.0,50.4228,50.43,50.3508,50.3796,158060.0
2017-12-07 10:40:00,69.99,70.05,69.87,69.93,218267.0,50.3796,50.4228,50.2932,50.3364,218267.0
2017-12-07 10:50:00,69.96,70.12,69.94,69.98,234789.0,50.358,50.4732,50.3436,50.3724,234789.0
2017-12-07 11:00:00,69.99,70.04,69.89,69.98,273382.0,50.3796,50.4156,50.3076,50.3724,273382.0
2017-12-07 11:10:00,69.97,70.12,69.93,69.97,205809.0,50.3652,50.4732,50.3364,50.3652,205809.0
2017-12-07 11:20:00,69.96,70.04,69.9,69.99,187745.0,50.358,50.4156,50.3148,50.3796,187745.0
2017-12-07 11:30:00,69.99,70.13,69.94,70.1,141178.0,50.3796,50.4804,50.3436,50.4588,141178.0
2017-12-07 11:40:00,70.08,70.18,70.04,70.04,117037.0,50.4444,50.5164,50.4156,50.4156,117037.0
2017-12-07 11:50:00,70.03,70.08,69.92,69.98,85782.0,50.4084,50.4444,50.3292,50.3724,85782.0
2017-12-07 12:00:00,69.99,70.05,69.92,70.01,71750.0,50.3796,50.4228,50.3292,50.394,71750.0
2017-12-07 12:10:00,70.02,70.06,69.92,69.96,172554.0,50.4012,50.43,50.3292,50.358,172554.0
2017-12-07 12:20:00,69.96,70.07,69.96,70.0,142170.0,50.358,50.4372,50.358,50.3868,142170.0
2017-12-07 12:30:00,70.01,70.05,69.92,70.01,77263.0,50.394,50.4228,50.3292,50.394,77263.0
2017-12-07 12:40:00,70.02,70.03,69.93,69.96,73582.0,50.4012,50.4084,50.3364,50.358,73582.0
2017-12-07 12:50:00,69.97,70.05,69.94,70.01,74548.0,50.3652,50.4228,50.3436,50.394,74548.0
2017-12-07 13:00:00,70.02,70.08,69.88,69.91,78316.0,50.4012,50.4444,50.3004,50.322,78316.0
2017-12-07 13:10:00,69.91,69.95,69.82,69.88,58608.0,50.322,50.3508,50.2572,50.3004,58608.0
2017-12-07 13:20:00,69.85,69.89,69.81,69.88,35895.0,50.2788,50.3076,50.25,50.3004,35895.0
2017-12-07 13:30:00,69.88,69.99,69.86,69.94,69257.0,50.3004,50.3796,50.286,50.3436,69257.0
2017-12-07 13:40:00,69.95,69.97,69.89,69.9,80415.0,50.3508,50.3652,50.3076,50.3148,80415.0
2017-12-07 13:50:00,69.9,69.97,69.86,69.95,78358.0,50.3148,50.3652,50.286,50.3508,78358.0
2017-12-07 14:00:00,69.96,69.96,69.85,69.93,74507.0,50.358,50.358,50.2788,50.3364,74507.0
2017-12-07 14:10:00,69.93,69.96,69.84,69.93,76759.0,50.3364,50.358,50.2716,50.3364,76759.0
2017-12-07 14:20:00,69.92,69.95,69.86,69.87,87616.0,50.3292,50.3508,50.286,50.2932,87616.0
2017-12-07 14:30:00,69.89,69.9,69.82,69.85,73124.0,50.3076,50.3148,50.2572,50.2788,73124.0
2017-12-07 14:40:00,69.84,69.84,69.62,69.72,109372.0,50.2716,50.2716,50.1133,50.1852,109372.0
2017-12-07 14:50:00,69.72,69.77,69.68,69.75,89500.0,50.1852,50.2212,50.1564,50.2068,89500.0
2017-12-07 15:00:00,69.74,69.75,69.6,69.62,117487.0,50.1996,50.2068,50.0989,50.1133,117487.0
2017-12-07 15:10:00,69.63,69.72,69.6,69.62,109593.0,50.1205,50.1852,50.0989,50.1133,109593.0
2017-12-07 15:20:00,69.62,69.68,69.58,69.66,134695.0,50.1133,50.1564,50.0845,50.142,134695.0
2017-12-07 15:30:00,69.65,69.68,69.6,69.61,146517.0,50.1349,50.1564,50.0989,50.1061,146517.0
2017-12-07 15:40:00,69.62,69.63,69.5,69.52,242235.0,50.1133,50.1205,50.0269,50.0413,242235.0
2017-12-07 15:50:00,69.52,69.63,69.5,69.6,415731.0,50.0413,50.1205,50.0269,50.0989,415731.0
2017-12-08 09:30:00,70.09,70.09,69.5,69.75,152199.0,50.4516,50.4516,50.0269,50.2068,152199.0
2017-12-08 09:40:00,69.73,69.95,69.72,69.88,114264.0,50.1924,50.3508,50.1852,50.3004,114264.0
2017-12-08 09:50:00,69.86,70.16,69.85,69.97,133750.0,50.286,50.502,50.2788,50.3652,133750.0
2017-12-08 10:00:00,69.98,70.03,69.87,69.97,301413.0,50.3724,50.4084,50.2932,50.3652,301413.0
2017-12-08 10:10:00,69.96,70.42,69.95,70.28,293732.0,50.358,50.6891,50.3508,50.5883,293732.0
2017-12-08 10:20:00,70.29,70.31,70.07,70.15,111115.0,50.5955,50.6099,50.4372,50.4948,111115.0
2017-12-08 10:30:00,70.15,70.31,70.1,70.3,186204.0,50.4948,50.6099,50.4588,50.6027,186204.0
2017-12-08 10:40:00,70.28,70.31,69.98,70.27,164320.0,50.5883,50.6099,50.3724,50.5811,164320.0
2017-12-08 10:50:00,70.26,70.62,70.23,70.53,252033.0,50.5739,50.8331,50.5523,50.7683,252033.0
2017-12-08 11:00:00,70.53,70.76,70.51,70.7,138435.0,50.7683,50.9338,50.7539,50.8907,138435.0
2017-12-08 11:10:00,70.7,70.8,70.59,70.73,89551.0,50.8907,50.9626,50.8115,50.9122,89551.0
2017-12-08 11:20:00,70.74,70.86,70.62,70.78,116693.0,50.9194,51.0058,50.8331,50.9482,116693.0
2017-12-08 11:30:00,70.78,70.86,70.72,70.77,136457.0,50.9482,51.0058,50.905,50.941,136457.0
2017-12-08 11:40:00,70.75,70.95,70.75,70.86,196791.0,50.9266,51.0706,50.9266,51.0058,196791.0
2017-12-08 11:50:00,70.86,71.14,70.84,71.06,82754.0,51.0058,51.2074,50.9914,51.1498,82754.0
2017-12-08 12:00:00,71.03,71.18,70.96,71.17,99602.0,51.1282,51.2362,51.0778,51.229,99602.0
2017-12-08 12:10:00,71.17,71.23,71.12,71.16,91631.0,51.229,51.2722,51.193,51.2218,91631.0
2017-12-08 12:20:00,71.15,71.24,71.09,71.22,59233.0,51.2146,51.2793,51.1714,51.265,59233.0
2017-12-08 12:30:00,71.22,71.26,71.18,71.18,43314.0,51.265,51.2937,51.2362,51.2362,43314.0
2017-12-08 12:40:00,71.19,71.23,71.18,71.22,43294.0,51.2434,51.2722,51.2362,51.265,43294.0
2017-12-08 12:50:00,71.21,71.28,71.13,71.16,57125.0,51.2578,51.3081,51.2002,51.2218,57125.0
2017-12-08 13:00:00,71.16,71.21,71.13,71.16,62950.0,51.2218,51.2578,51.2002,51.2218,62950.0
2017-12-08 13:10:00,71.16,71.23,71.1,71.11,65353.0,51.2218,51.2722,51.1786,51.1858,65353.0
2017-12-08 13:20:00,71.12,71.17,71.06,71.08,758300.0,51.193,51.229,51.1498,51.1642,758300.0
2017-12-08 13:30:00,71.09,71.09,70.89,71.0,68072.0,51.1714,51.1714,51.0274,51.1066,68072.0
2017-12-08 13:40:00,71.0,71.12,70.98,71.01,76828.0,51.1066,51.193,51.0922,51.1138,76828.0
2017-12-08 13:50:00,71.0,71.1,70.99,71.1,61603.0,51.1066,51.1786,51.0994,51.1786,61603.0
2017-12-08 14:00:00,71.09,71.12,71.04,71.08,57936.0,51.1714,51.193,51.1354,51.1642,57936.0
2017-12-08 14:10:00,71.08,71.09,70.95,71.06,73034.0,51.1642,51.1714,51.0706,51.1498,73034.0
2017-12-08 14:20:00,71.06,71.07,70.99,71.05,68397.0,51.1498,51.157,51.0994,51.1426,68397.0
2017-12-08 14:30:00,71.04,71.21,71.0,71.2,70164.0,51.1354,51.2578,51.1066,51.2506,70164.0
2017-12-08 14:40:00,71.19,71.25,71.15,71.18,69827.0,51.2434,51.2865,51.2146,51.2362,69827.0
2017-12-08 14:50:00,71.16,71.23,71.16,71.23,65790.0,51.2218,51.2722,51.2218,51.2722,65790.0
2017-12-08 15:00:00,71.22,71.34,71.21,71.29,105655.0,51.265,51.3513,51.2578,51.3153,105655.0
2017-12-08 15:10:00,71.28,71.31,71.17,71.23,99661.0,51.3081,51.3297,51.229,51.2722,99661.0
2017-12-08 15:20:00,71.22,71.34,71.2,71.34,124318.0,51.265,51.3513,51.2506,51.3513,124318.0
2017-12-08 15:30:00,71.34,71.39,71.32,71.39,166372.0,51.3513,51.3873,51.3369,51.3873,166372.0
2017-12-08 15:40:00,71.39,71.52,71.38,71.42,223046.0,51.3873,51.4809,51.3801,51.4089,223046.0
2017-12-08 15:50:00,71.42,71.61,71.4,71.56,474811.0,51.4089,51.5457,51.3945,51.5097,474811.0
2017-12-11 09:30:00,71.32,71.72,71.24,71.34,148611.0,51.3369,51.6249,51.2793,51.3513,148611.0
2017-12-11 09:40:00,71.36,71.78,71.3,71.75,122636.0,51.3657,51.668,51.3225,51.6465,122636.0
2017-12-11 09:50:00,71.74,71.88,71.66,71.76,91351.0,51.6393,51.74,51.5817,51.6537,91351.0
2017-12-11 10:00:00,71.79,72.0,71.7,71.97,124123.0,51.6752,51.8264,51.6105,51.8048,124123.0
2017-12-11 10:10:00,71.97,71.98,71.74,71.79,66747.0,51.8048,51.812,51.6393,51.6752,66747.0
2017-12-11 10:20:00,71.78,71.96,71.69,71.92,70316.0,51.668,51.7976,51.6033,51.7688,70316.0
2017-12-11 10:30:00,71.94,72.23,71.92,72.19,111708.0,51.7832,51.992,51.7688,51.9632,111708.0
2017-12-11 10:40:00,72.2,72.41,72.13,72.22,119751.0,51.9704,52.1215,51.92,51.9848,119751.0
2017-12-11 10:50:00,72.22,72.33,72.18,72.2,66054.0,51.9848,52.0639,51.956,51.9704,66054.0
2017-12-11 11:00:00,72.19,72.22,72.02,72.09,136442.0,51.9632,51.9848,51.8408,51.8912,136442.0
2017-12-11 11:10:00,72.1,72.32,72.1,72.32,69906.0,51.8984,52.0567,51.8984,52.0567,69906.0
2017-12-11 11:20:00,72.31,72.36,72.17,72.21,55364.0,52.0495,52.0855,51.9488,51.9776,55364.0
2017-12-11 11:30:00,72.22,72.44,72.15,72.39,103062.0,51.9848,52.1431,51.9344,52.1071,103062.0
2017-12-11 11:40:00,72.4,72.44,72.27,72.27,54387.0,52.1143,52.1431,52.0208,52.0208,54387.0
2017-12-11 11:50:00,72.27,72.38,72.14,72.16,301543.0,52.0208,52.0999,51.9272,51.9416,301543.0
2017-12-11 12:00:00,72.15,72.16,71.81,71.82,37330.0,51.9344,51.9416,51.6896,51.6968,37330.0
2017-12-11 12:10:00,71.82,71.88,71.78,71.83,43603.0,51.6968,51.74,51.668,51.704,43603.0
2017-12-11 12:20:00,71.84,71.97,71.81,71.97,48886.0,51.7112,51.8048,51.6896,51.8048,48886.0
2017-12-11 12:30:00,71.96,72.08,71.95,72.0,105088.0,51.7976,51.884,51.7904,51.8264,105088.0
2017-12-11 12:40:00,72.0,72.09,71.94,71.95,47757.0,51.8264,51.8912,51.7832,51.7904,47757.0
2017-12-11 12:50:00,71.95,71.97,71.84,71.88,49674.0,51.7904,51.8048,51.7112,51.74,49674.0
2017-12-11 13:00:00,71.86,71.95,71.86,71.89,41750.0,51.7256,51.7904,51.7256,51.7472,41750.0
2017-12-11 13:10:00,71.89,71.94,71.77,71.82,41435.0,51.7472,51.7832,51.6608,51.6968,41435.0
2017-12-11 13:20:00,71.82,71.89,71.75,71.87,56529.0,51.6968,51.7472,51.6465,51.7328,56529.0
2017-12-11 13:30:00,71.87,71.89,71.77,71.82,45146.0,51.7328,51.7472,51.6608,51.6968,45146.0
2017-12-11 13:40:00,71.83,71.84,71.73,71.74,36797.0,51.704,51.7112,51.6321,51.6393,36797.0
2017-12-11 13:50:00,71.73,71.83,71.72,71.79,56005.0,51.6321,51.704,51.6249,51.6752,56005.0
2017-12-11 14:00:00,71.8,71.82,71.67,71.68,54064.0,51.6824,51.6968,51.5889,51.5961,54064.0
2017-12-11 14:10:00,71.69,71.78,71.64,71.71,83817.0,51.6033,51.668,51.5673,51.6177,83817.0
2017-12-11 14:20:00,71.7,71.73,71.57,71.58,77954.0,51.6105,51.6321,51.5169,51.5241,77954.0
2017-12-11 14:30:00,71.57,71.62,71.54,71.55,52484.0,51.5169,51.5529,51.4953,51.5025,52484.0
2017-12-11 14:40:00,71.55,71.59,71.5,71.51,65452.0,51.5025,51.5313,51.4665,51.4737,65452.0
2017-12-11 14:50:00,71.51,71.51,71.42,71.45,70698.0,51.4737,51.4737,51.4089,51.4305,70698.0
2017-12-11 15:00:00,71.45,71.55,71.44,71.51,111260.0,51.4305,51.5025,51.4233,51.4737,111260.0
2017-12-11 15:10:00,71.51,71.58,71.42,71.44,67976.0,51.4737,51.5241,51.4089,51.4233,67976.0
2017-12-11 15:20:00,71.44,71.62,71.43,71.55,92622.0,51.4233,51.5529,51.4161,51.5025,92622.0
2017-12-11 15:30:00,71.56,71.74,71.55,71.6,119155.0,51.5097,51.6393,51.5025,51.5385,119155.0
2017-12-11 15:40:00,71.61,71.7,71.59,71.68,132457.0,51.5457,51.6105,51.5313,51.5961,132457.0
2017-12-11 15:50:00,71.68,71.91,71.67,71.88,348877.0,51.5961,51.7616,51.5889,51.74,348877.0
2017-12-12 09:30:00,71.81,72.15,71.52,71.73,116056.0,51.6896,51.9344,51.4809,51.6321,116056.0
2017-12-12 09:40:00,71.73,71.74,71.21,71.24,84384.0,51.6321,51.6393,51.2578,51.2793,84384.0
2017-12-12 09:50:00,71.25,71.34,71.0,71.05,72814.0,51.2865,51.3513,51.1066,51.1426,72814.0
2017-12-12 10:00:00,71.03,71.18,70.93,71.01,104339.0,51.1282,51.2362,51.0562,51.1138,104339.0
2017-12-12 10:10:00,71.01,71.16,70.95,71.14,50883.0,51.1138,51.2218,51.0706,51.2074,50883.0
2017-12-12 10:20:00,71.15,71.22,71.05,71.18,36790.0,51.2146,51.265,51.1426,51.2362,36790.0
2017-12-12 10:30:00,71.17,71.28,71.07,71.16,73257.0,51.229,51.3081,51.157,51.2218,73257.0
2017-12-12 10:40:00,71.16,71.33,71.09,71.16,78261.0,51.2218,51.3441,51.1714,51.2218,78261.0
2017-12-12 10:50:00,71.15,71.45,71.07,71.45,61269.0,51.2146,51.4305,51.157,51.4305,61269.0
2017-12-12 11:00:00,71.47,71.47,71.28,71.28,51288.0,51.4449,51.4449,51.3081,51.3081,51288.0
2017-12-12 11:10:00,71.28,71.33,71.2,71.33,47603.0,51.3081,51.3441,51.2506,51.3441,47603.0
2017-12-12 11:20:00,71.33,71.62,71.32,71.55,77719.0,51.3441,51.5529,51.3369,51.5025,77719.0
2017-12-12 11:30:00,71.55,71.68,71.53,71.64,66750.0,51.5025,51.5961,51.4881,51.5673,66750.0
2017-12-12 11:40:00,71.64,71.67,71.52,71.56,47563.0,51.5673,51.5889,51.4809,51.5097,47563.0
2017-12-12 11:50:00,71.57,71.76,71.57,71.68,48347.0,51.5169,51.6537,51.5169,51.5961,48347.0
2017-12-12 12:00:00,71.66,71.71,71.59,71.7,45173.0,51.5817,51.6177,51.5313,51.6105,45173.0
2017-12-12 12:10:00,71.71,71.77,71.67,71.72,58134.0,51.6177,51.6608,51.5889,51.6249,58134.0
2017-12-12 12:20:00,71.73,71.75,71.64,71.68,55692.0,51.6321,51.6465,51.5673,51.5961,55692.0
2017-12-12 12:30:00,71.69,71.76,71.65,71.68,50669.0,51.6033,51.6537,51.5745,51.5961,50669.0
2017-12-12 12:40:00,71.68,71.77,71.65,71.71,65903.0,51.5961,51.6608,51.5745,51.6177,65903.0
2017-12-12 12:50:00,71.71,71.87,71.71,71.79,43111.0,51.6177,51.7328,51.6177,51.6752,43111.0
2017-12-12 13:00:00,71.8,71.86,71.74,71.75,76382.0,51.6824,51.7256,51.6393,51.6465,76382.0
2017-12-12 13:10:00,71.74,71.79,71.7,71.7,50574.0,51.6393,51.6752,51.6105,51.6105,50574.0
2017-12-12 13:20:00,71.7,71.72,71.63,71.69,36666.0,51.6105,51.6249,51.5601,51.6033,36666.0
2017-12-12 13:30:00,71.71,71.73,71.65,71.67,50364.0,51.6177,51.6321,51.5745,51.5889,50364.0
2017-12-12 13:40:00,71.68,71.78,71.65,71.77,61288.0,51.5961,51.668,51.5745,51.6608,61288.0
2017-12-12 13:50:00,71.78,71.79,71.67,71.67,72673.0,51.668,51.6752,51.5889,51.5889,72673.0
2017-12-12 14:00:00,71.68,71.88,71.68,71.84,78159.0,51.5961,51.74,51.5961,51.7112,78159.0
2017-12-12 14:10:00,71.83,71.85,71.74,71.82,46808.0,51.704,51.7184,51.6393,51.6968,46808.0
2017-12-12 14:20:00,71.82,71.83,71.77,71.81,49851.0,51.6968,51.704,51.6608,51.6896,49851.0
2017-12-12 14:30:00,71.81,71.89,71.78,71.79,71820.0,51.6896,51.7472,51.668,51.6752,71820.0
2017-12-12 14:40:00,71.79,71.86,71.75,71.83,48980.0,51.6752,51.7256,51.6465,51.704,48980.0
2017-12-12 14:50:00,71.84,71.85,71.76,71.78,150376.0,51.7112,51.7184,51.6537,51.668,150376.0
2017-12-12 15:00:00,71.77,71.78,71.65,71.76,146601.0,51.6608,51.668,51.5745,51.6537,146601.0
2017-12-12 15:10:00,71.76,71.79,71.71,71.74,89866.0,51.6537,51.6752,51.6177,51.6393,89866.0
2017-12-12 15:20:00,71.74,71.75,71.61,71.73,107964.0,51.6393,51.6465,51.5457,51.6321,107964.0
2017-12-12 15:30:00,71.73,71.9,71.72,71.76,143063.0,51.6321,51.7544,51.6249,51.6537,143063.0
2017-12-12 15:40:00,71.76,71.85,71.73,71.8,178830.0,51.6537,51.7184,51.6321,51.6824,178830.0
2017-12-12 15:50:00,71.79,72.03,71.76,72.01,350614.0,51.6752,51.848,51.6537,51.8336,350614.0
2017-12-13 09:30:00,71.99,72.09,71.37,71.44,138534.0,51.8192,51.8912,51.3729,51.4233,138534.0
2017-12-13 09:40:00,71.45,71.65,71.31,71.43,62705.0,51.4305,51.5745,51.3297,51.4161,62705.0
2017-12-13 09:50:00,71.45,71.59,71.27,71.28,95341.0,51.4305,51.5313,51.3009,51.3081,95341.0
2017-12-13 10:00:00,71.32,71.47,71.07,71.12,121373.0,51.3369,51.4449,51.157,51.193,121373.0
2017-12-13 10:10:00,71.12,71.36,71.08,71.28,110664.0,51.193,51.3657,51.1642,51.3081,110664.0
2017-12-13 10:20:00,71.3,71.36,71.14,71.24,57177.0,51.3225,51.3657,51.2074,51.2793,57177.0
2017-12-13 10:30:00,71.25,71.29,71.04,71.07,67541.0,51.2865,51.3153,51.1354,51.157,67541.0
2017-12-13 10:40:00,71.1,71.3,71.09,71.18,75845.0,51.1786,51.3225,51.1714,51.2362,75845.0
2017-12-13 10:50:00,71.18,71.3,71.07,71.13,98104.0,51.2362,51.3225,51.157,51.2002,98104.0
2017-12-13 11:00:00,71.13,71.27,71.03,71.22,74871.0,51.2002,51.3009,51.1282,51.265,74871.0
2017-12-13 11:10:00,71.23,71.33,71.13,71.18,62576.0,51.2722,51.3441,51.2002,51.2362,62576.0
2017-12-13 11:20:00,71.17,71.21,70.91,71.03,77671.0,51.229,51.2578,51.0418,51.1282,77671.0
2017-12-13 11:30:00,71.02,71.12,70.97,71.02,46097.0,51.121,51.193,51.085,51.121,46097.0
2017-12-13 11:40:00,70.99,71.25,70.99,71.21,49508.0,51.0994,51.2865,51.0994,51.2578,49508.0
2017-12-13 11:50:00,71.19,71.23,71.03,71.07,78381.0,51.2434,51.2722,51.1282,51.157,78381.0
2017-12-13 12:00:00,71.08,71.13,71.0,71.08,61693.0,51.1642,51.2002,51.1066,51.1642,61693.0
2017-12-13 12:10:00,71.07,71.08,71.0,71.07,53443.0,51.157,51.1642,51.1066,51.157,53443.0
2017-12-13 12:20:00,71.07,71.13,70.77,70.85,141841.0,51.157,51.2002,50.941,50.9986,141841.0
2017-12-13 12:30:00,70.85,70.93,70.75,70.8,66143.0,50.9986,51.0562,50.9266,50.9626,66143.0
2017-12-13 12:40:00,70.77,70.93,70.77,70.88,41174.0,50.941,51.0562,50.941,51.0202,41174.0
2017-12-13 12:50:00,70.89,71.02,70.87,70.95,38001.0,51.0274,51.121,51.013,51.0706,38001.0
2017-12-13 13:00:00,70.96,71.04,70.88,70.98,39955.0,51.0778,51.1354,51.0202,51.0922,39955.0
2017-12-13 13:10:00,71.01,71.08,70.94,70.97,54128.0,51.1138,51.1642,51.0634,51.085,54128.0
2017-12-13 13:20:00,70.97,71.08,70.92,70.99,42469.0,51.085,51.1642,51.049,51.0994,42469.0
2017-12-13 13:30:00,70.98,71.01,70.9,70.98,37246.0,51.0922,51.1138,51.0346,51.0922,37246.0
2017-12-13 13:40:00,70.97,70.98,70.89,70.94,67329.0,51.085,51.0922,51.0274,51.0634,67329.0
2017-12-13 13:50:00,70.95,71.43,70.94,71.27,173206.0,51.0706,51.4161,51.0634,51.3009,173206.0
2017-12-13 14:00:00,71.27,71.71,71.21,71.58,135352.0,51.3009,51.6177,51.2578,51.5241,135352.0
2017-12-13 14:10:00,71.58,71.72,71.52,71.69,81245.0,51.5241,51.6249,51.4809,51.6033,81245.0
2017-12-13 14:20:00,71.69,71.78,71.56,71.78,65577.0,51.6033,51.668,51.5097,51.668,65577.0
2017-12-13 14:30:00,71.79,71.82,71.71,71.77,80610.0,51.6752,51.6968,51.6177,51.6608,80610.0
2017-12-13 14:40:00,71.76,71.78,71.67,71.76,74327.0,51.6537,51.668,51.5889,51.6537,74327.0
2017-12-13 14:50:00,71.75,71.85,71.73,71.79,81120.0,51.6465,51.7184,51.6321,51.6752,81120.0
2017-12-13 15:00:00,71.8,71.82,71.72,71.73,96450.0,51.6824,51.6968,51.6249,51.6321,96450.0
2017-12-13 15:10:00,71.72,71.76,71.72,71.75,71359.0,51.6249,51.6537,51.6249,51.6465,71359.0
2017-12-13 15:20:00,71.75,71.82,71.73,71.74,121418.0,51.6465,51.6968,51.6321,51.6393,121418.0
2017-12-13 15:30:00,71.74,71.79,71.69,71.75,92364.0,51.6393,51.6752,51.6033,51.6465,92364.0
2017-12-13 15:40:00,71.75,71.76,71.61,71.66,179736.0,51.6465,51.6537,51.5457,51.5817,179736.0
2017-12-13 15:50:00,71.66,71.78,71.6,71.73,330144.0,51.5817,51.668,51.5385,51.6321,330144.0
2017-12-14 09:30:00,71.47,71.59,70.32,70.35,243433.0,51.4449,51.5313,50.6171,50.6387,243433.0
2017-12-14 09:40:00,70.36,70.44,70.12,70.37,229108.0,50.6459,50.7035,50.4732,50.6531,229108.0
2017-12-14 09:50:00,70.37,70.49,70.34,70.43,98615.0,50.6531,50.7395,50.6315,50.6963,98615.0
2017-12-14 10:00:00,70.42,70.42,70.0,70.08,187600.0,50.6891,50.6891,50.3868,50.4444,187600.0
2017-12-14 10:10:00,70.08,70.15,70.01,70.1,72818.0,50.4444,50.4948,50.394,50.4588,72818.0
2017-12-14 10:20:00,70.1,70.52,70.08,70.48,105206.0,50.4588,50.7611,50.4444,50.7323,105206.0
2017-12-14 10:30:00,70.46,70.48,70.25,70.35,62384.0,50.7179,50.7323,50.5667,50.6387,62384.0
2017-12-14 10:40:00,70.36,70.65,70.32,70.65,98611.0,50.6459,50.8547,50.6171,50.8547,98611.0
2017-12-14 10:50:00,70.64,70.84,70.59,70.66,158648.0,50.8475,50.9914,50.8115,50.8619,158648.0
2017-12-14 11:00:00,70.66,71.01,70.65,70.87,98321.0,50.8619,51.1138,50.8547,51.013,98321.0
2017-12-14 11:10:00,70.88,71.03,70.82,70.85,139146.0,51.0202,51.1282,50.977,50.9986,139146.0
2017-12-14 11:20:00,70.88,70.9,70.67,70.72,74456.0,51.0202,51.0346,50.8691,50.905,74456.0
2017-12-14 11:30:00,70.72,70.72,70.56,70.66,132931.0,50.905,50.905,50.7899,50.8619,132931.0
2017-12-14 11:40:00,70.66,70.68,70.56,70.67,71235.0,50.8619,50.8763,50.7899,50.8691,71235.0
2017-12-14 11:50:00,70.67,70.74,70.65,70.69,60325.0,50.8691,50.9194,50.8547,50.8835,60325.0
2017-12-14 12:00:00,70.69,70.7,70.44,70.48,57739.0,50.8835,50.8907,50.7035,50.7323,57739.0
2017-12-14 12:10:00,70.48,70.53,70.43,70.46,48230.0,50.7323,50.7683,50.6963,50.7179,48230.0
2017-12-14 12:20:00,70.49,70.58,70.48,70.56,49922.0,50.7395,50.8043,50.7323,50.7899,49922.0
2017-12-14 12:30:00,70.56,70.67,70.54,70.65,48289.0,50.7899,50.8691,50.7755,50.8547,48289.0
2017-12-14 12:40:00,70.64,70.66,70.59,70.6,56841.0,50.8475,50.8619,50.8115,50.8187,56841.0
2017-12-14 12:50:00,70.61,70.62,70.58,70.6,66344.0,50.8259,50.8331,50.8043,50.8187,66344.0
2017-12-14 13:00:00,70.59,70.6,70.5,70.54,63405.0,50.8115,50.8187,50.7467,50.7755,63405.0
2017-12-14 13:10:00,70.54,70.57,70.45,70.48,70583.0,50.7755,50.7971,50.7107,50.7323,70583.0
2017-12-14 13:20:00,70.48,70.5,70.42,70.46,90119.0,50.7323,50.7467,50.6891,50.7179,90119.0
2017-12-14 13:30:00,70.47,70.48,70.18,70.26,89001.0,50.7251,50.7323,50.5164,50.5739,89001.0
2017-12-14 13:40:00,70.27,70.28,70.13,70.19,82182.0,50.5811,50.5883,50.4804,50.5235,82182.0
2017-12-14 13:50:00,70.18,70.3,70.13,70.29,86345.0,50.5164,50.6027,50.4804,50.5955,86345.0
2017-12-14 14:00:00,70.3,70.63,70.29,70.59,112612.0,50.6027,50.8403,50.5955,50.8115,112612.0
2017-12-14 14:10:00,70.62,70.85,70.6,70.8,83312.0,50.8331,50.9986,50.8187,50.9626,83312.0
2017-12-14 14:20:00,70.78,70.78,70.44,70.48,111774.0,50.9482,50.9482,50.7035,50.7323,111774.0
2017-12-14 14:30:00,70.48,70.58,70.47,70.52,82442.0,50.7323,50.8043,50.7251,50.7611,82442.0
2017-12-14 14:40:00,70.5,70.58,70.4,70.48,76277.0,50.7467,50.8043,50.6747,50.7323,76277.0
2017-12-14 14:50:00,70.51,70.56,70.47,70.48,62065.0,50.7539,50.7899,50.7251,50.7323,62065.0
2017-12-14 15:00:00,70.49,70.54,70.47,70.51,58554.0,50.7395,50.7755,50.7251,50.7539,58554.0
2017-12-14 15:10:00,70.51,70.55,70.3,70.32,145859.0,50.7539,50.7827,50.6027,50.6171,145859.0
2017-12-14 15:20:00,70.32,70.33,70.24,70.29,96039.0,50.6171,50.6243,50.5595,50.5955,96039.0
2017-12-14 15:30:00,70.29,70.45,70.24,70.44,117067.0,50.5955,50.7107,50.5595,50.7035,117067.0
2017-12-14 15:40:00,70.44,70.51,70.39,70.43,151187.0,50.7035,50.7539,50.6675,50.6963,151187.0
2017-12-14 15:50:00,70.43,70.48,70.33,70.36,364048.0,50.6963,50.7323,50.6243,50.6459,364048.0
2017-12-15 09:30:00,71.05,71.74,70.23,71.73,1759673.0,51.1426,51.6393,50.5523,51.6321,1759673.0
2017-12-15 09:40:00,71.73,71.92,71.44,71.9,151413.0,51.6321,51.7688,51.4233,51.7544,151413.0
2017-12-15 09:50:00,71.92,72.23,71.84,72.22,161092.0,51.7688,51.992,51.7112,51.9848,161092.0
2017-12-15 10:00:00,72.23,72.34,71.98,72.09,162723.0,51.992,52.0711,51.812,51.8912,162723.0
2017-12-15 10:10:00,72.07,72.3,71.77,72.27,210946.0,51.8768,52.0423,51.6608,52.0208,210946.0
2017-12-15 10:20:00,72.24,72.34,71.98,72.08,204143.0,51.9992,52.0711,51.812,51.884,204143.0
2017-12-15 10:30:00,72.09,72.11,71.55,71.76,186365.0,51.8912,51.9056,51.5025,51.6537,186365.0
2017-12-15 10:40:00,71.76,71.76,71.44,71.67,160988.0,51.6537,51.6537,51.4233,51.5889,160988.0
2017-12-15 10:50:00,71.67,71.87,71.65,71.81,90816.0,51.5889,51.7328,51.5745,51.6896,90816.0
2017-12-15 11:00:00,71.81,72.08,71.76,72.04,59953.0,51.6896,51.884,51.6537,51.8552,59953.0
2017-12-15 11:10:00,72.03,72.12,72.01,72.06,58140.0,51.848,51.9128,51.8336,51.8696,58140.0
2017-12-15 11:20:00,72.07,72.12,71.96,72.01,51808.0,51.8768,51.9128,51.7976,51.8336,51808.0
2017-12-15 11:30:00,72.07,72.12,72.01,72.07,57349.0,51.8768,51.9128,51.8336,51.8768,57349.0
2017-12-15 11:40:00,72.09,72.15,72.04,72.1,47277.0,51.8912,51.9344,51.8552,51.8984,47277.0
2017-12-15 11:50:00,72.1,72.18,72.09,72.13,62399.0,51.8984,51.956,51.8912,51.92,62399.0
2017-12-15 12:00:00,72.14,72.16,72.01,72.08,54040.0,51.9272,51.9416,51.8336,51.884,54040.0
2017-12-15 12:10:00,72.09,72.13,71.94,72.0,44716.0,51.8912,51.92,51.7832,51.8264,44716.0
2017-12-15 12:20:00,72.01,72.18,71.95,72.16,47652.0,51.8336,51.956,51.7904,51.9416,47652.0
2017-12-15 12:30:00,72.19,72.19,72.07,72.09,60025.0,51.9632,51.9632,51.8768,51.8912,60025.0
2017-12-15 12:40:00,72.09,72.17,72.09,72.11,35181.0,51.8912,51.9488,51.8912,51.9056,35181.0
2017-12-15 12:50:00,72.12,72.15,72.0,72.02,34608.0,51.9128,51.9344,51.8264,51.8408,34608.0
2017-12-15 13:00:00,72.04,72.1,71.99,72.01,61887.0,51.8552,51.8984,51.8192,51.8336,61887.0
2017-12-15 13:10:00,72.02,72.06,71.9,71.9,37816.0,51.8408,51.8696,51.7544,51.7544,37816.0
2017-12-15 13:20:00,71.91,72.11,71.9,72.08,46079.0,51.7616,51.9056,51.7544,51.884,46079.0
2017-12-15 13:30:00,72.07,72.11,72.02,72.05,64252.0,51.8768,51.9056,51.8408,51.8624,64252.0
2017-12-15 13:40:00,72.05,72.13,72.05,72.05,50574.0,51.8624,51.92,51.8624,51.8624,50574.0
2017-12-15 13:50:00,72.06,72.16,72.05,72.14,55779.0,51.8696,51.9416,51.8624,51.9272,55779.0
2017-12-15 14:00:00,72.14,72.15,72.01,72.07,67501.0,51.9272,51.9344,51.8336,51.8768,67501.0
2017-12-15 14:10:00,72.08,72.18,72.04,72.15,60007.0,51.884,51.956,51.8552,51.9344,60007.0
2017-12-15 14:20:00,72.17,72.21,72.08,72.12,57842.0,51.9488,51.9776,51.884,51.9128,57842.0
2017-12-15 14:30:00,72.1,72.22,72.1,72.2,65727.0,51.8984,51.9848,51.8984,51.9704,65727.0
2017-12-15 14:40:00,72.19,72.22,72.13,72.21,71975.0,51.9632,51.9848,51.92,51.9776,71975.0
2017-12-15 14:50:00,72.2,72.24,72.13,72.19,79350.0,51.9704,51.9992,51.92,51.9632,79350.0
2017-12-15 15:00:00,72.19,72.22,72.15,72.21,63846.0,51.9632,51.9848,51.9344,51.9776,63846.0
2017-12-15 15:10:00,72.19,72.26,72.18,72.18,85180.0,51.9632,52.0136,51.956,51.956,85180.0
2017-12-15 15:20:00,72.19,72.26,72.15,72.16,83081.0,51.9632,52.0136,51.9344,51.9416,83081.0
2017-12-15 15:30:00,72.16,72.17,71.8,71.87,148147.0,51.9416,51.9488,51.6824,51.7328,148147.0
2017-12-15 15:40:00,71.87,71.91,71.71,71.74,222236.0,51.7328,51.7616,51.6177,51.6393,222236.0
2017-12-15 15:50:00,71.74,72.16,71.73,71.93,766421.0,51.6393,51.9416,51.6321,51.776,766421.0
2017-12-18 09:30:00,72.5,73.1,72.28,73.0,378562.0,52.1863,52.6182,52.028,52.5462,378562.0
2017-12-18 09:40:00,73.05,73.28,72.81,72.86,183354.0,52.5822,52.7478,52.4095,52.4454,183354.0
2017-12-18 09:50:00,72.86,73.02,72.81,72.99,89087.0,52.4454,52.5606,52.4095,52.539,89087.0
2017-12-18 10:00:00,72.98,73.03,72.85,72.98,111694.0,52.5318,52.5678,52.4382,52.5318,111694.0
2017-12-18 10:10:00,72.99,73.1,72.94,73.04,111258.0,52.539,52.6182,52.503,52.575,111258.0
2017-12-18 10:20:00,73.02,73.11,72.94,73.02,82575.0,52.5606,52.6254,52.503,52.5606,82575.0
2017-12-18 10:30:00,73.02,73.14,72.98,73.1,86710.0,52.5606,52.647,52.5318,52.6182,86710.0
2017-12-18 10:40:00,73.1,73.11,72.69,72.71,131467.0,52.6182,52.6254,52.3231,52.3375,131467.0
2017-12-18 10:50:00,72.73,72.73,72.51,72.58,104370.0,52.3519,52.3519,52.1935,52.2439,104370.0
2017-12-18 11:00:00,72.59,72.71,72.36,72.69,90485.0,52.2511,52.3375,52.0855,52.3231,90485.0
2017-12-18 11:10:00,72.69,72.75,72.62,72.72,65424.0,52.3231,52.3663,52.2727,52.3447,65424.0
2017-12-18 11:20:00,72.72,72.8,72.7,72.79,56947.0,52.3447,52.4023,52.3303,52.3951,56947.0
2017-12-18 11:30:00,72.78,72.82,72.67,72.7,85867.0,52.3879,52.4167,52.3087,52.3303,85867.0
2017-12-18 11:40:00,72.71,72.74,72.66,72.67,45497.0,52.3375,52.3591,52.3015,52.3087,45497.0
2017-12-18 11:50:00,72.66,72.91,72.65,72.85,94252.0,52.3015,52.4814,52.2943,52.4382,94252.0
2017-12-18 12:00:00,72.86,72.87,72.7,72.74,57617.0,52.4454,52.4526,52.3303,52.3591,57617.0
2017-12-18 12:10:00,72.75,72.76,72.54,72.54,52585.0,52.3663,52.3735,52.2151,52.2151,52585.0
2017-12-18 12:20:00,72.56,72.79,72.55,72.73,55028.0,52.2295,52.3951,52.2223,52.3519,55028.0
2017-12-18 12:30:00,72.72,72.77,72.69,72.73,54912.0,52.3447,52.3807,52.3231,52.3519,54912.0
2017-12-18 12:40:00,72.73,72.8,72.59,72.8,79224.0,52.3519,52.4023,52.2511,52.4023,79224.0
2017-12-18 12:50:00,72.81,72.89,72.78,72.82,60342.0,52.4095,52.467,52.3879,52.4167,60342.0
2017-12-18 13:00:00,72.86,72.98,72.82,72.97,99252.0,52.4454,52.5318,52.4167,52.5246,99252.0
2017-12-18 13:10:00,72.98,73.06,72.91,72.92,79071.0,52.5318,52.5894,52.4814,52.4886,79071.0
2017-12-18 13:20:00,72.95,73.08,72.89,73.06,48616.0,52.5102,52.6038,52.467,52.5894,48616.0
2017-12-18 13:30:00,73.06,73.08,72.93,72.94,65603.0,52.5894,52.6038,52.4958,52.503,65603.0
2017-12-18 13:40:00,72.95,73.07,72.95,73.02,56099.0,52.5102,52.5966,52.5102,52.5606,56099.0
2017-12-18 13:50:00,73.03,73.13,72.97,73.11,79724.0,52.5678,52.6398,52.5246,52.6254,79724.0
2017-12-18 14:00:00,73.11,73.17,72.97,72.97,61773.0,52.6254,52.6686,52.5246,52.5246,61773.0
2017-12-18 14:10:00,72.97,72.97,72.82,72.87,77295.0,52.5246,52.5246,52.4167,52.4526,77295.0
2017-12-18 14:20:00,72.87,72.93,72.76,72.91,51258.0,52.4526,52.4958,52.3735,52.4814,51258.0
2017-12-18 14:30:00,72.93,72.94,72.84,72.9,54696.0,52.4958,52.503,52.431,52.4742,54696.0
2017-12-18 14:40:00,72.9,72.9,72.82,72.86,56947.0,52.4742,52.4742,52.4167,52.4454,56947.0
2017-12-18 14:50:00,72.86,72.87,72.77,72.82,52055.0,52.4454,52.4526,52.3807,52.4167,52055.0
2017-12-18 15:00:00,72.82,72.83,72.73,72.77,121230.0,52.4167,52.4238,52.3519,52.3807,121230.0
2017-12-18 15:10:00,72.77,72.79,72.68,72.76,95029.0,52.3807,52.3951,52.3159,52.3735,95029.0
2017-12-18 15:20:00,72.75,72.77,72.68,72.68,108725.0,52.3663,52.3807,52.3159,52.3159,108725.0
2017-12-18 15:30:00,72.69,72.8,72.64,72.75,199951.0,52.3231,52.4023,52.2871,52.3663,199951.0
2017-12-18 15:40:00,72.75,72.75,72.51,72.53,193703.0,52.3663,52.3663,52.1935,52.2079,193703.0
2017-12-18 15:50:00,72.53,72.61,72.48,72.57,539839.0,52.2079,52.2655,52.1719,52.2367,539839.0
2017-12-19 09:30:00,72.8,73.17,72.57,72.85,317206.0,52.4023,52.6686,52.2367,52.4382,317206.0
2017-12-19 09:40:00,72.86,72.95,72.6,72.6,107498.0,52.4454,52.5102,52.2583,52.2583,107498.0
2017-12-19 09:50:00,72.59,72.69,72.4,72.66,114275.0,52.2511,52.3231,52.1143,52.3015,114275.0
2017-12-19 10:00:00,72.66,72.75,72.58,72.7,92213.0,52.3015,52.3663,52.2439,52.3303,92213.0
2017-12-19 10:10:00,72.73,72.87,72.7,72.78,150109.0,52.3519,52.4526,52.3303,52.3879,150109.0
2017-12-19 10:20:00,72.78,72.93,72.66,72.89,189765.0,52.3879,52.4958,52.3015,52.467,189765.0
2017-12-19 10:30:00,72.88,72.9,72.73,72.78,117220.0,52.4598,52.4742,52.3519,52.3879,117220.0
2017-12-19 10:40:00,72.8,72.81,72.73,72.74,197577.0,52.4023,52.4095,52.3519,52.3591,197577.0
2017-12-19 10:50:00,72.74,72.89,72.73,72.75,54215.0,52.3591,52.467,52.3519,52.3663,54215.0
2017-12-19 11:00:00,72.76,72.81,72.51,72.73,78053.0,52.3735,52.4095,52.1935,52.3519,78053.0
2017-12-19 11:10:00,72.75,72.92,72.68,72.89,60501.0,52.3663,52.4886,52.3159,52.467,60501.0
2017-12-19 11:20:00,72.89,72.92,72.75,72.78,54561.0,52.467,52.4886,52.3663,52.3879,54561.0
2017-12-19 11:30:00,72.8,73.04,72.79,72.84,81615.0,52.4023,52.575,52.3951,52.431,81615.0
2017-12-19 11:40:00,72.83,72.89,72.8,72.85,39319.0,52.4238,52.467,52.4023,52.4382,39319.0
2017-12-19 11:50:00,72.87,72.89,72.81,72.88,44999.0,52.4526,52.467,52.4095,52.4598,44999.0
2017-12-19 12:00:00,72.86,72.89,72.75,72.79,29631.0,52.4454,52.467,52.3663,52.3951,29631.0
2017-12-19 12:10:00,72.8,72.88,72.77,72.88,38543.0,52.4023,52.4598,52.3807,52.4598,38543.0
2017-12-19 12:20:00,72.87,72.87,72.64,72.72,94461.0,52.4526,52.4526,52.2871,52.3447,94461.0
2017-12-19 12:30:00,72.71,72.73,72.57,72.62,43827.0,52.3375,52.3519,52.2367,52.2727,43827.0
2017-12-19 12:40:00,72.64,72.64,72.44,72.51,38733.0,52.2871,52.2871,52.1431,52.1935,38733.0
2017-12-19 12:50:00,72.5,72.68,72.5,72.63,42158.0,52.1863,52.3159,52.1863,52.2799,42158.0
2017-12-19 13:00:00,72.64,72.72,72.61,72.63,31932.0,52.2871,52.3447,52.2655,52.2799,31932.0
2017-12-19 13:10:00,72.64,72.72,72.58,72.68,45326.0,52.2871,52.3447,52.2439,52.3159,45326.0
2017-12-19 13:20:00,72.66,72.68,72.62,72.66,38929.0,52.3015,52.3159,52.2727,52.3015,38929.0
2017-12-19 13:30:00,72.67,72.69,72.6,72.62,30002.0,52.3087,52.3231,52.2583,52.2727,30002.0
2017-12-19 13:40:00,72.62,72.62,72.52,72.53,36209.0,52.2727,52.2727,52.2007,52.2079,36209.0
2017-12-19 13:50:00,72.53,72.54,72.39,72.46,54594.0,52.2079,52.2151,52.1071,52.1575,54594.0
2017-12-19 14:00:00,72.45,72.46,72.31,72.31,35462.0,52.1503,52.1575,52.0495,52.0495,35462.0
2017-12-19 14:10:00,72.32,72.45,72.28,72.45,38816.0,52.0567,52.1503,52.028,52.1503,38816.0
2017-12-19 14:20:00,72.45,72.56,72.41,72.42,37990.0,52.1503,52.2295,52.1215,52.1287,37990.0
2017-12-19 14:30:00,72.43,72.43,72.27,72.29,52826.0,52.1359,52.1359,52.0208,52.0352,52826.0
2017-12-19 14:40:00,72.3,72.36,72.25,72.31,44797.0,52.0423,52.0855,52.0064,52.0495,44797.0
2017-12-19 14:50:00,72.3,72.39,72.22,72.34,46992.0,52.0423,52.1071,51.9848,52.0711,46992.0
2017-12-19 15:00:00,72.34,72.34,72.25,72.32,45056.0,52.0711,52.0711,52.0064,52.0567,45056.0
2017-12-19 15:10:00,72.32,72.39,72.29,72.33,46064.0,52.0567,52.1071,52.0352,52.0639,46064.0
2017-12-19 15:20:00,72.34,72.51,72.33,72.39,52720.0,52.0711,52.1935,52.0639,52.1071,52720.0
2017-12-19 15:30:00,72.4,72.49,72.37,72.44,71492.0,52.1143,52.1791,52.0927,52.1431,71492.0
2017-12-19 15:40:00,72.44,72.45,72.31,72.31,85187.0,52.1431,52.1503,52.0495,52.0495,85187.0
2017-12-19 15:50:00,72.32,72.33,72.14,72.19,412301.0,52.0567,52.0639,51.9272,51.9632,412301.0
2017-12-20 09:30:00,72.53,72.92,72.1,72.1,441551.0,52.2079,52.4886,51.8984,51.8984,441551.0
2017-12-20 09:40:00,72.09,72.41,72.0,72.31,75524.0,51.8912,52.1215,51.8264,52.0495,75524.0
2017-12-20 09:50:00,72.29,72.41,72.2,72.29,61758.0,52.0352,52.1215,51.9704,52.0352,61758.0
2017-12-20 10:00:00,72.3,72.31,72.08,72.23,76125.0,52.0423,52.0495,51.884,51.992,76125.0
2017-12-20 10:10:00,72.23,72.34,72.06,72.09,106827.0,51.992,52.0711,51.8696,51.8912,106827.0
2017-12-20 10:20:00,72.08,72.33,72.03,72.3,60756.0,51.884,52.0639,51.848,52.0423,60756.0
2017-12-20 10:30:00,72.32,72.34,72.13,72.15,45787.0,52.0567,52.0711,51.92,51.9344,45787.0
2017-12-20 10:40:00,72.14,72.25,72.05,72.16,55506.0,51.9272,52.0064,51.8624,51.9416,55506.0
2017-12-20 10:50:00,72.17,72.24,72.04,72.07,58833.0,51.9488,51.9992,51.8552,51.8768,58833.0
2017-12-20 11:00:00,72.06,72.1,71.99,72.09,65875.0,51.8696,51.8984,51.8192,51.8912,65875.0
2017-12-20 11:10:00,72.08,72.1,71.98,72.02,47144.0,51.884,51.8984,51.812,51.8408,47144.0
2017-12-20 11:20:00,72.02,72.32,72.0,72.27,74227.0,51.8408,52.0567,51.8264,52.0208,74227.0
2017-12-20 11:30:00,72.28,72.33,72.23,72.31,50473.0,52.028,52.0639,51.992,52.0495,50473.0
2017-12-20 11:40:00,72.32,72.35,72.19,72.22,59018.0,52.0567,52.0783,51.9632,51.9848,59018.0
2017-12-20 11:50:00,72.22,72.24,72.1,72.11,48970.0,51.9848,51.9992,51.8984,51.9056,48970.0
2017-12-20 12:00:00,72.11,72.4,72.04,72.33,593995.0,51.9056,52.1143,51.8552,52.0639,593995.0
2017-12-20 12:10:00,72.34,72.56,72.32,72.52,84190.0,52.0711,52.2295,52.0567,52.2007,84190.0
2017-12-20 12:20:00,72.51,72.62,72.5,72.62,43168.0,52.1935,52.2727,52.1863,52.2727,43168.0
2017-12-20 12:30:00,72.61,72.63,72.42,72.46,52086.0,52.2655,52.2799,52.1287,52.1575,52086.0
2017-12-20 12:40:00,72.46,72.57,72.39,72.57,28975.0,52.1575,52.2367,52.1071,52.2367,28975.0
2017-12-20 12:50:00,72.57,72.71,72.53,72.59,301145.0,52.2367,52.3375,52.2079,52.2511,301145.0
2017-12-20 13:00:00,72.59,72.78,72.58,72.61,533617.0,52.2511,52.3879,52.2439,52.2655,533617.0
2017-12-20 13:10:00,72.6,72.84,72.6,72.82,35845.0,52.2583,52.431,52.2583,52.4167,35845.0
2017-12-20 13:20:00,72.81,72.89,72.74,72.89,38622.0,52.4095,52.467,52.3591,52.467,38622.0
2017-12-20 13:30:00,72.87,72.91,72.7,72.77,98109.0,52.4526,52.4814,52.3303,52.3807,98109.0
2017-12-20 13:40:00,72.8,72.89,72.74,72.78,68596.0,52.4023,52.467,52.3591,52.3879,68596.0
2017-12-20 13:50:00,72.78,72.85,72.75,72.77,62761.0,52.3879,52.4382,52.3663,52.3807,62761.0
2017-12-20 14:00:00,72.77,72.78,72.71,72.78,54928.0,52.3807,52.3879,52.3375,52.3879,54928.0
2017-12-20 14:10:00,72.77,72.78,72.69,72.75,114115.0,52.3807,52.3879,52.3231,52.3663,114115.0
2017-12-20 14:20:00,72.76,72.81,72.74,72.76,241652.0,52.3735,52.4095,52.3591,52.3735,241652.0
2017-12-20 14:30:00,72.76,72.84,72.67,72.81,97593.0,52.3735,52.431,52.3087,52.4095,97593.0
2017-12-20 14:40:00,72.81,72.87,72.79,72.82,102187.0,52.4095,52.4526,52.3951,52.4167,102187.0
2017-12-20 14:50:00,72.82,72.83,72.79,72.83,154378.0,52.4167,52.4238,52.3951,52.4238,154378.0
2017-12-20 15:00:00,72.82,72.86,72.79,72.85,327465.0,52.4167,52.4454,52.3951,52.4382,327465.0
2017-12-20 15:10:00,72.84,72.97,72.84,72.9,124157.0,52.431,52.5246,52.431,52.4742,124157.0
2017-12-20 15:20:00,72.89,72.9,72.71,72.78,131287.0,52.467,52.4742,52.3375,52.3879,131287.0
2017-12-20 15:30:00,72.78,72.93,72.76,72.88,160246.0,52.3879,52.4958,52.3735,52.4598,160246.0
2017-12-20 15:40:00,72.88,72.92,72.8,72.88,173558.0,52.4598,52.4886,52.4023,52.4598,173558.0
2017-12-20 15:50:00,72.87,72.87,72.66,72.72,420091.0,52.4526,52.4526,52.3015,52.3447,420091.0
2017-12-21 09:30:00,72.68,72.81,72.48,72.65,109855.0,52.3159,52.4095,52.1719,52.2943,109855.0
2017-12-21 09:40:00,72.62,73.08,72.62,73.02,107452.0,52.2727,52.6038,52.2727,52.5606,107452.0
2017-12-21 09:50:00,73.03,73.09,72.74,73.01,387128.0,52.5678,52.611,52.3591,52.5534,387128.0
2017-12-21 10:00:00,73.03,73.42,72.99,73.41,124481.0,52.5678,52.8485,52.539,52.8413,124481.0
2017-12-21 10:10:00,73.41,73.53,73.31,73.38,214465.0,52.8413,52.9277,52.7694,52.8197,214465.0
2017-12-21 10:20:00,73.39,73.43,73.17,73.39,85302.0,52.8269,52.8557,52.6686,52.8269,85302.0
2017-12-21 10:30:00,73.39,73.63,73.37,73.58,150912.0,52.8269,52.9997,52.8125,52.9637,150912.0
2017-12-21 10:40:00,73.56,73.82,73.55,73.76,226522.0,52.9493,53.1365,52.9421,53.0933,226522.0
2017-12-21 10:50:00,73.77,73.96,73.72,73.94,252807.0,53.1005,53.2372,53.0645,53.2228,252807.0
2017-12-21 11:00:00,73.93,73.96,73.34,73.45,122483.0,53.2156,53.2372,52.791,52.8701,122483.0
2017-12-21 11:10:00,73.48,73.5,73.33,73.47,51611.0,52.8917,52.9061,52.7838,52.8845,51611.0
2017-12-21 11:20:00,73.46,73.51,73.25,73.28,62444.0,52.8773,52.9133,52.7262,52.7478,62444.0
2017-12-21 11:30:00,73.27,73.36,73.22,73.31,78040.0,52.7406,52.8053,52.7046,52.7694,78040.0
2017-12-21 11:40:00,73.31,73.44,73.3,73.37,39725.0,52.7694,52.8629,52.7622,52.8125,39725.0
2017-12-21 11:50:00,73.35,73.41,73.27,73.35,75730.0,52.7982,52.8413,52.7406,52.7982,75730.0
2017-12-21 12:00:00,73.35,73.36,73.23,73.3,56778.0,52.7982,52.8053,52.7118,52.7622,56778.0
2017-12-21 12:10:00,73.3,73.34,73.23,73.28,42200.0,52.7622,52.791,52.7118,52.7478,42200.0
2017-12-21 12:20:00,73.29,73.4,73.28,73.3,30660.0,52.755,52.8341,52.7478,52.7622,30660.0
2017-12-21 12:30:00,73.3,73.4,73.29,73.4,29953.0,52.7622,52.8341,52.755,52.8341,29953.0
2017-12-21 12:40:00,73.4,73.4,73.33,73.39,45884.0,52.8341,52.8341,52.7838,52.8269,45884.0
2017-12-21 12:50:00,73.39,73.42,73.35,73.38,42134.0,52.8269,52.8485,52.7982,52.8197,42134.0
2017-12-21 13:00:00,73.38,73.42,73.35,73.37,40077.0,52.8197,52.8485,52.7982,52.8125,40077.0
2017-12-21 13:10:00,73.39,73.48,73.36,73.47,80184.0,52.8269,52.8917,52.8053,52.8845,80184.0
2017-12-21 13:20:00,73.46,73.59,73.45,73.59,58333.0,52.8773,52.9709,52.8701,52.9709,58333.0
2017-12-21 13:30:00,73.59,73.59,73.5,73.54,51216.0,52.9709,52.9709,52.9061,52.9349,51216.0
2017-12-21 13:40:00,73.54,73.59,73.42,73.45,59618.0,52.9349,52.9709,52.8485,52.8701,59618.0
2017-12-21 13:50:00,73.45,73.48,73.38,73.4,38580.0,52.8701,52.8917,52.8197,52.8341,38580.0
2017-12-21 14:00:00,73.39,73.44,73.33,73.4,36537.0,52.8269,52.8629,52.7838,52.8341,36537.0
2017-12-21 14:10:00,73.41,73.45,73.4,73.43,48730.0,52.8413,52.8701,52.8341,52.8557,48730.0
2017-12-21 14:20:00,73.42,73.44,73.41,73.42,100952.0,52.8485,52.8629,52.8413,52.8485,100952.0
2017-12-21 14:30:00,73.43,73.45,73.38,73.39,168101.0,52.8557,52.8701,52.8197,52.8269,168101.0
2017-12-21 14:40:00,73.4,73.45,73.18,73.2,88957.0,52.8341,52.8701,52.6758,52.6902,88957.0
2017-12-21 14:50:00,73.2,73.24,73.13,73.14,94804.0,52.6902,52.719,52.6398,52.647,94804.0
2017-12-21 15:00:00,73.14,73.17,73.11,73.14,80186.0,52.647,52.6686,52.6254,52.647,80186.0
2017-12-21 15:10:00,73.14,73.16,73.1,73.16,59610.0,52.647,52.6614,52.6182,52.6614,59610.0
2017-12-21 15:20:00,73.17,73.28,73.16,73.24,111708.0,52.6686,52.7478,52.6614,52.719,111708.0
2017-12-21 15:30:00,73.24,73.36,73.21,73.34,163425.0,52.719,52.8053,52.6974,52.791,163425.0
2017-12-21 15:40:00,73.34,73.39,73.26,73.35,302617.0,52.791,52.8269,52.7334,52.7982,302617.0
2017-12-21 15:50:00,73.35,73.35,73.19,73.26,377945.0,52.7982,52.7982,52.683,52.7334,377945.0
2017-12-22 09:30:00,73.11,73.45,72.92,73.0,141150.0,52.6254,52.8701,52.4886,52.5462,141150.0
2017-12-22 09:40:00,72.97,73.23,72.92,73.01,120497.0,52.5246,52.7118,52.4886,52.5534,120497.0
2017-12-22 09:50:00,73.03,73.15,72.97,73.05,38875.0,52.5678,52.6542,52.5246,52.5822,38875.0
2017-12-22 10:00:00,73.05,73.09,72.89,72.95,102123.0,52.5822,52.611,52.467,52.5102,102123.0
2017-12-22 10:10:00,72.95,73.05,72.91,73.02,159642.0,52.5102,52.5822,52.4814,52.5606,159642.0
2017-12-22 10:20:00,73.02,73.08,72.97,73.02,49995.0,52.5606,52.6038,52.5246,52.5606,49995.0
2017-12-22 10:30:00,73.0,73.05,72.97,72.99,45099.0,52.5462,52.5822,52.5246,52.539,45099.0
2017-12-22 10:40:00,72.99,73.09,72.98,73.09,42625.0,52.539,52.611,52.5318,52.611,42625.0
2017-12-22 10:50:00,73.09,73.12,73.03,73.08,27754.0,52.611,52.6326,52.5678,52.6038,27754.0
2017-12-22 11:00:00,73.08,73.08,72.97,72.99,76472.0,52.6038,52.6038,52.5246,52.539,76472.0
2017-12-22 11:10:00,72.99,73.13,72.98,73.05,151173.0,52.539,52.6398,52.5318,52.5822,151173.0
2017-12-22 11:20:00,73.05,73.08,73.01,73.02,36805.0,52.5822,52.6038,52.5534,52.5606,36805.0
2017-12-22 11:30:00,73.0,73.02,72.89,72.99,70112.0,52.5462,52.5606,52.467,52.539,70112.0
2017-12-22 11:40:00,72.99,73.01,72.95,72.98,31032.0,52.539,52.5534,52.5102,52.5318,31032.0
2017-12-22 11:50:00,72.98,73.0,72.83,72.84,43207.0,52.5318,52.5462,52.4238,52.431,43207.0
2017-12-22 12:00:00,72.84,72.91,72.78,72.89,134553.0,52.431,52.4814,52.3879,52.467,134553.0
2017-12-22 12:10:00,72.9,72.96,72.87,72.94,20882.0,52.4742,52.5174,52.4526,52.503,20882.0
2017-12-22 12:20:00,72.95,72.98,72.93,72.97,16481.0,52.5102,52.5318,52.4958,52.5246,16481.0
2017-12-22 12:30:00,72.98,72.98,72.82,72.84,28047.0,52.5318,52.5318,52.4167,52.431,28047.0
2017-12-22 12:40:00,72.83,72.83,72.79,72.83,10488.0,52.4238,52.4238,52.3951,52.4238,10488.0
2017-12-22 12:50:00,72.81,72.87,72.81,72.84,15285.0,52.4095,52.4526,52.4095,52.431,15285.0
2017-12-22 13:00:00,72.85,72.86,72.8,72.81,22297.0,52.4382,52.4454,52.4023,52.4095,22297.0
2017-12-22 13:10:00,72.81,72.86,72.8,72.83,214776.0,52.4095,52.4454,52.4023,52.4238,214776.0
2017-12-22 13:20:00,72.82,72.83,72.71,72.72,19770.0,52.4167,52.4238,52.3375,52.3447,19770.0
2017-12-22 13:30:00,72.71,72.74,72.69,72.71,22269.0,52.3375,52.3591,52.3231,52.3375,22269.0
2017-12-22 13:40:00,72.71,72.88,72.7,72.85,32529.0,52.3375,52.4598,52.3303,52.4382,32529.0
2017-12-22 13:50:00,72.84,72.87,72.79,72.83,72933.0,52.431,52.4526,52.3951,52.4238,72933.0
2017-12-22 14:00:00,72.84,72.85,72.71,72.73,95089.0,52.431,52.4382,52.3375,52.3519,95089.0
2017-12-22 14:10:00,72.75,72.82,72.74,72.82,25202.0,52.3663,52.4167,52.3591,52.4167,25202.0
2017-12-22 14:20:00,72.83,72.87,72.77,72.79,34646.0,52.4238,52.4526,52.3807,52.3951,34646.0
2017-12-22 14:30:00,72.8,72.82,72.76,72.82,17382.0,52.4023,52.4167,52.3735,52.4167,17382.0
2017-12-22 14:40:00,72.81,72.86,72.78,72.8,39640.0,52.4095,52.4454,52.3879,52.4023,39640.0
2017-12-22 14:50:00,72.81,72.84,72.78,72.8,31872.0,52.4095,52.431,52.3879,52.4023,31872.0
2017-12-22 15:00:00,72.8,72.82,72.74,72.81,45939.0,52.4023,52.4167,52.3591,52.4095,45939.0
2017-12-22 15:10:00,72.81,72.85,72.76,72.78,59601.0,52.4095,52.4382,52.3735,52.3879,59601.0
2017-12-22 15:20:00,72.8,72.82,72.76,72.78,51784.0,52.4023,52.4167,52.3735,52.3879,51784.0
2017-12-22 15:30:00,72.78,72.8,72.74,72.76,34859.0,52.3879,52.4023,52.3591,52.3735,34859.0
2017-12-22 15:40:00,72.76,72.77,72.67,72.73,62056.0,52.3735,52.3807,52.3087,52.3519,62056.0
2017-12-22 15:50:00,72.72,72.75,72.67,72.72,171331.0,52.3447,52.3663,52.3087,52.3447,171331.0
2017-12-26 09:30:00,72.99,73.54,72.76,73.4,110603.0,52.539,52.9349,52.3735,52.8341,110603.0
2017-12-26 09:40:00,73.37,73.53,73.34,73.5,51112.0,52.8125,52.9277,52.791,52.9061,51112.0
2017-12-26 09:50:00,73.54,73.61,73.41,73.43,43935.0,52.9349,52.9853,52.8413,52.8557,43935.0
2017-12-26 10:00:00,73.44,73.51,73.27,73.47,65726.0,52.8629,52.9133,52.7406,52.8845,65726.0
2017-12-26 10:10:00,73.47,73.52,73.41,73.41,36742.0,52.8845,52.9205,52.8413,52.8413,36742.0
2017-12-26 10:20:00,73.42,73.44,73.29,73.29,29742.0,52.8485,52.8629,52.755,52.755,29742.0
2017-12-26 10:30:00,73.29,73.38,73.29,73.37,30560.0,52.755,52.8197,52.755,52.8125,30560.0
2017-12-26 10:40:00,73.36,73.38,73.28,73.34,44265.0,52.8053,52.8197,52.7478,52.791,44265.0
2017-12-26 10:50:00,73.34,73.38,73.32,73.37,32261.0,52.791,52.8197,52.7766,52.8125,32261.0
2017-12-26 11:00:00,73.36,73.4,73.33,73.35,27871.0,52.8053,52.8341,52.7838,52.7982,27871.0
2017-12-26 11:10:00,73.36,73.37,73.27,73.28,19219.0,52.8053,52.8125,52.7406,52.7478,19219.0
2017-12-26 11:20:00,73.29,73.33,73.23,73.29,28606.0,52.755,52.7838,52.7118,52.755,28606.0
2017-12-26 11:30:00,73.29,73.3,73.18,73.22,41481.0,52.755,52.7622,52.6758,52.7046,41481.0
2017-12-26 11:40:00,73.22,73.25,73.15,73.25,32763.0,52.7046,52.7262,52.6542,52.7262,32763.0
2017-12-26 11:50:00,73.26,73.29,73.22,73.25,16183.0,52.7334,52.755,52.7046,52.7262,16183.0
2017-12-26 12:00:00,73.27,73.27,73.15,73.16,21068.0,52.7406,52.7406,52.6542,52.6614,21068.0
2017-12-26 12:10:00,73.17,73.24,73.15,73.22,25969.0,52.6686,52.719,52.6542,52.7046,25969.0
2017-12-26 12:20:00,73.21,73.24,73.18,73.22,18264.0,52.6974,52.719,52.6758,52.7046,18264.0
2017-12-26 12:30:00,73.22,73.22,73.11,73.2,25738.0,52.7046,52.7046,52.6254,52.6902,25738.0
2017-12-26 12:40:00,73.21,73.24,73.2,73.21,22316.0,52.6974,52.719,52.6902,52.6974,22316.0
2017-12-26 12:50:00,73.22,73.25,73.16,73.24,21615.0,52.7046,52.7262,52.6614,52.719,21615.0
2017-12-26 13:00:00,73.25,73.28,73.21,73.26,19195.0,52.7262,52.7478,52.6974,52.7334,19195.0
2017-12-26 13:10:00,73.25,73.31,73.21,73.28,22984.0,52.7262,52.7694,52.6974,52.7478,22984.0
2017-12-26 13:20:00,73.27,73.34,73.25,73.31,21629.0,52.7406,52.791,52.7262,52.7694,21629.0
2017-12-26 13:30:00,73.3,73.32,73.2,73.3,52004.0,52.7622,52.7766,52.6902,52.7622,52004.0
2017-12-26 13:40:00,73.31,73.32,73.25,73.29,22930.0,52.7694,52.7766,52.7262,52.755,22930.0
2017-12-26 13:50:00,73.29,73.3,73.24,73.27,22366.0,52.755,52.7622,52.719,52.7406,22366.0
2017-12-26 14:00:00,73.28,73.35,73.25,73.32,31154.0,52.7478,52.7982,52.7262,52.7766,31154.0
2017-12-26 14:10:00,73.32,73.34,73.29,73.3,31191.0,52.7766,52.791,52.755,52.7622,31191.0
2017-12-26 14:20:00,73.31,73.33,73.27,73.3,22062.0,52.7694,52.7838,52.7406,52.7622,22062.0
2017-12-26 14:30:00,73.3,73.32,73.27,73.28,22289.0,52.7622,52.7766,52.7406,52.7478,22289.0
2017-12-26 14:40:00,73.28,73.3,73.27,73.27,30635.0,52.7478,52.7622,52.7406,52.7406,30635.0
2017-12-26 14:50:00,73.26,73.34,73.26,73.3,24462.0,52.7334,52.791,52.7334,52.7622,24462.0
2017-12-26 15:00:00,73.3,73.37,73.3,73.35,46027.0,52.7622,52.8125,52.7622,52.7982,46027.0
2017-12-26 15:10:00,73.36,73.36,73.29,73.29,47253.0,52.8053,52.8053,52.755,52.755,47253.0
2017-12-26 15:20:00,73.29,73.38,73.29,73.35,54513.0,52.755,52.8197,52.755,52.7982,54513.0
2017-12-26 15:30:00,73.35,73.36,73.22,73.24,55386.0,52.7982,52.8053,52.7046,52.719,55386.0
2017-12-26 15:40:00,73.24,73.29,73.23,73.28,57402.0,52.719,52.755,52.7118,52.7478,57402.0
2017-12-26 15:50:00,73.28,73.36,73.26,73.33,183794.0,52.7478,52.8053,52.7334,52.7838,183794.0
2017-12-27 09:30:00,73.33,73.49,73.2,73.27,71260.0,52.7838,52.8989,52.6902,52.7406,71260.0
2017-12-27 09:40:00,73.27,73.27,72.92,72.95,58875.0,52.7406,52.7406,52.4886,52.5102,58875.0
2017-12-27 09:50:00,72.95,72.97,72.81,72.96,118081.0,52.5102,52.5246,52.4095,52.5174,118081.0
2017-12-27 10:00:00,72.97,73.1,72.9,72.98,101037.0,52.5246,52.6182,52.4742,52.5318,101037.0
2017-12-27 10:10:00,72.98,73.01,72.59,72.79,84853.0,52.5318,52.5534,52.2511,52.3951,84853.0
2017-12-27 10:20:00,72.79,72.94,72.76,72.89,43558.0,52.3951,52.503,52.3735,52.467,43558.0
2017-12-27 10:30:00,72.88,72.92,72.84,72.89,38029.0,52.4598,52.4886,52.431,52.467,38029.0
2017-12-27 10:40:00,72.9,72.97,72.71,72.84,158397.0,52.4742,52.5246,52.3375,52.431,158397.0
2017-12-27 10:50:00,72.83,72.92,72.83,72.89,31443.0,52.4238,52.4886,52.4238,52.467,31443.0
2017-12-27 11:00:00,72.9,72.9,72.82,72.83,26716.0,52.4742,52.4742,52.4167,52.4238,26716.0
2017-12-27 11:10:00,72.83,72.86,72.82,72.84,32347.0,52.4238,52.4454,52.4167,52.431,32347.0
2017-12-27 11:20:00,72.84,72.99,72.84,72.94,39587.0,52.431,52.539,52.431,52.503,39587.0
2017-12-27 11:30:00,72.95,73.04,72.9,72.9,54435.0,52.5102,52.575,52.4742,52.4742,54435.0
2017-12-27 11:40:00,72.91,72.91,72.76,72.8,63755.0,52.4814,52.4814,52.3735,52.4023,63755.0
2017-12-27 11:50:00,72.81,72.81,72.76,72.78,45594.0,52.4095,52.4095,52.3735,52.3879,45594.0
2017-12-27 12:00:00,72.78,72.78,72.67,72.69,33018.0,52.3879,52.3879,52.3087,52.3231,33018.0
2017-12-27 12:10:00,72.69,72.7,72.66,72.68,30618.0,52.3231,52.3303,52.3015,52.3159,30618.0
2017-12-27 12:20:00,72.69,72.7,72.64,72.65,27685.0,52.3231,52.3303,52.2871,52.2943,27685.0
2017-12-27 12:30:00,72.65,72.66,72.63,72.64,34807.0,52.2943,52.3015,52.2799,52.2871,34807.0
2017-12-27 12:40:00,72.64,72.7,72.63,72.7,35587.0,52.2871,52.3303,52.2799,52.3303,35587.0
2017-12-27 12:50:00,72.69,72.74,72.63,72.72,40390.0,52.3231,52.3591,52.2799,52.3447,40390.0
2017-12-27 13:00:00,72.72,72.73,72.67,72.7,38649.0,52.3447,52.3519,52.3087,52.3303,38649.0
2017-12-27 13:10:00,72.69,72.7,72.58,72.58,28373.0,52.3231,52.3303,52.2439,52.2439,28373.0
2017-12-27 13:20:00,72.59,72.65,72.51,72.6,54464.0,52.2511,52.2943,52.1935,52.2583,54464.0
2017-12-27 13:30:00,72.59,72.63,72.55,72.62,40083.0,52.2511,52.2799,52.2223,52.2727,40083.0
2017-12-27 13:40:00,72.62,72.65,72.58,72.62,21375.0,52.2727,52.2943,52.2439,52.2727,21375.0
2017-12-27 13:50:00,72.61,72.61,72.55,72.6,27711.0,52.2655,52.2655,52.2223,52.2583,27711.0
2017-12-27 14:00:00,72.61,72.63,72.58,72.63,32608.0,52.2655,52.2799,52.2439,52.2799,32608.0
2017-12-27 14:10:00,72.66,72.71,72.62,72.7,32378.0,52.3015,52.3375,52.2727,52.3303,32378.0
2017-12-27 14:20:00,72.7,72.7,72.62,72.65,61025.0,52.3303,52.3303,52.2727,52.2943,61025.0
2017-12-27 14:30:00,72.65,72.67,72.57,72.6,37909.0,52.2943,52.3087,52.2367,52.2583,37909.0
2017-12-27 14:40:00,72.6,72.67,72.59,72.65,36857.0,52.2583,52.3087,52.2511,52.2943,36857.0
2017-12-27 14:50:00,72.65,72.76,72.62,72.71,63407.0,52.2943,52.3735,52.2727,52.3375,63407.0
2017-12-27 15:00:00,72.72,72.83,72.65,72.82,122130.0,52.3447,52.4238,52.2943,52.4167,122130.0
2017-12-27 15:10:00,72.82,72.88,72.79,72.8,88080.0,52.4167,52.4598,52.3951,52.4023,88080.0
2017-12-27 15:20:00,72.79,72.81,72.67,72.75,42134.0,52.3951,52.4095,52.3087,52.3663,42134.0
2017-12-27 15:30:00,72.75,72.76,72.67,72.73,45630.0,52.3663,52.3735,52.3087,52.3519,45630.0
2017-12-27 15:40:00,72.73,72.77,72.7,72.73,47042.0,52.3519,52.3807,52.3303,52.3519,47042.0
2017-12-27 15:50:00,72.73,72.94,72.72,72.85,254962.0,52.3519,52.503,52.3447,52.4382,254962.0
2017-12-28 09:30:00,72.88,72.89,72.6,72.6,52403.0,52.4598,52.467,52.2583,52.2583,52403.0
2017-12-28 09:40:00,72.6,72.69,72.55,72.62,23466.0,52.2583,52.3231,52.2223,52.2727,23466.0
2017-12-28 09:50:00,72.64,72.7,72.48,72.52,40312.0,52.2871,52.3303,52.1719,52.2007,40312.0
2017-12-28 10:00:00,72.53,72.57,72.23,72.27,63316.0,52.2079,52.2367,51.992,52.0208,63316.0
2017-12-28 10:10:00,72.26,72.62,72.26,72.59,47710.0,52.0136,52.2727,52.0136,52.2511,47710.0
2017-12-28 10:20:00,72.59,72.71,72.56,72.6,48180.0,52.2511,52.3375,52.2295,52.2583,48180.0
2017-12-28 10:30:00,72.6,72.72,72.58,72.6,25693.0,52.2583,52.3447,52.2439,52.2583,25693.0
2017-12-28 10:40:00,72.59,72.72,72.59,72.69,44222.0,52.2511,52.3447,52.2511,52.3231,44222.0
2017-12-28 10:50:00,72.67,72.86,72.67,72.8,66710.0,52.3087,52.4454,52.3087,52.4023,66710.0
2017-12-28 11:00:00,72.83,72.84,72.71,72.73,20016.0,52.4238,52.431,52.3375,52.3519,20016.0
2017-12-28 11:10:00,72.73,72.8,72.71,72.76,37120.0,52.3519,52.4023,52.3375,52.3735,37120.0
2017-12-28 11:20:00,72.77,72.8,72.64,72.66,28046.0,52.3807,52.4023,52.2871,52.3015,28046.0
2017-12-28 11:30:00,72.67,72.73,72.64,72.67,47064.0,52.3087,52.3519,52.2871,52.3087,47064.0
2017-12-28 11:40:00,72.68,72.68,72.6,72.62,39142.0,52.3159,52.3159,52.2583,52.2727,39142.0
2017-12-28 11:50:00,72.61,72.66,72.57,72.64,20180.0,52.2655,52.3015,52.2367,52.2871,20180.0
2017-12-28 12:00:00,72.64,72.68,72.63,72.66,11643.0,52.2871,52.3159,52.2799,52.3015,11643.0
2017-12-28 12:10:00,72.66,72.67,72.62,72.62,14818.0,52.3015,52.3087,52.2727,52.2727,14818.0
2017-12-28 12:20:00,72.63,72.66,72.61,72.64,17305.0,52.2799,52.3015,52.2655,52.2871,17305.0
2017-12-28 12:30:00,72.64,72.65,72.58,72.59,20979.0,52.2871,52.2943,52.2439,52.2511,20979.0
2017-12-28 12:40:00,72.58,72.61,72.55,72.56,22468.0,52.2439,52.2655,52.2223,52.2295,22468.0
2017-12-28 12:50:00,72.56,72.6,72.55,72.56,18905.0,52.2295,52.2583,52.2223,52.2295,18905.0
2017-12-28 13:00:00,72.56,72.61,72.54,72.57,19523.0,52.2295,52.2655,52.2151,52.2367,19523.0
2017-12-28 13:10:00,72.56,72.57,72.52,72.55,22693.0,52.2295,52.2367,52.2007,52.2223,22693.0
2017-12-28 13:20:00,72.56,72.62,72.53,72.61,35101.0,52.2295,52.2727,52.2079,52.2655,35101.0
2017-12-28 13:30:00,72.62,72.68,72.59,72.62,13289.0,52.2727,52.3159,52.2511,52.2727,13289.0
2017-12-28 13:40:00,72.61,72.62,72.57,72.59,19788.0,52.2655,52.2727,52.2367,52.2511,19788.0
2017-12-28 13:50:00,72.6,72.65,72.58,72.64,24395.0,52.2583,52.2943,52.2439,52.2871,24395.0
2017-12-28 14:00:00,72.62,72.62,72.57,72.58,13723.0,52.2727,52.2727,52.2367,52.2439,13723.0
2017-12-28 14:10:00,72.58,72.6,72.55,72.59,18635.0,52.2439,52.2583,52.2223,52.2511,18635.0
2017-12-28 14:20:00,72.59,72.75,72.59,72.75,33780.0,52.2511,52.3663,52.2511,52.3663,33780.0
2017-12-28 14:30:00,72.74,72.76,72.69,72.75,34596.0,52.3591,52.3735,52.3231,52.3663,34596.0
2017-12-28 14:40:00,72.76,72.83,72.74,72.81,32116.0,52.3735,52.4238,52.3591,52.4095,32116.0
2017-12-28 14:50:00,72.81,72.9,72.78,72.9,36823.0,52.4095,52.4742,52.3879,52.4742,36823.0
2017-12-28 15:00:00,72.9,72.96,72.88,72.9,45297.0,52.4742,52.5174,52.4598,52.4742,45297.0
2017-12-28 15:10:00,72.9,72.93,72.88,72.89,27506.0,52.4742,52.4958,52.4598,52.467,27506.0
2017-12-28 15:20:00,72.89,72.93,72.89,72.89,39347.0,52.467,52.4958,52.467,52.467,39347.0
2017-12-28 15:30:00,72.89,72.96,72.88,72.9,66699.0,52.467,52.5174,52.4598,52.4742,66699.0
2017-12-28 15:40:00,72.9,72.95,72.86,72.91,80944.0,52.4742,52.5102,52.4454,52.4814,80944.0
2017-12-28 15:50:00,72.92,72.98,72.89,72.93,209157.0,52.4886,52.5318,52.467,52.4958,209157.0
2017-12-29 09:30:00,72.63,73.0,72.55,72.9,122986.0,52.2799,52.5462,52.2223,52.4742,122986.0
2017-12-29 09:40:00,72.98,73.01,72.89,72.97,35056.0,52.5318,52.5534,52.467,52.5246,35056.0
2017-12-29 09:50:00,72.95,73.01,72.86,72.93,62489.0,52.5102,52.5534,52.4454,52.4958,62489.0
2017-12-29 10:00:00,72.93,73.01,72.87,72.98,49474.0,52.4958,52.5534,52.4526,52.5318,49474.0
2017-12-29 10:10:00,72.98,73.04,72.86,72.96,35479.0,52.5318,52.575,52.4454,52.5174,35479.0
2017-12-29 10:20:00,72.95,72.98,72.84,72.88,37542.0,52.5102,52.5318,52.431,52.4598,37542.0
2017-12-29 10:30:00,72.89,72.99,72.87,72.95,69455.0,52.467,52.539,52.4526,52.5102,69455.0
2017-12-29 10:40:00,72.94,72.97,72.7,72.77,56740.0,52.503,52.5246,52.3303,52.3807,56740.0
2017-12-29 10:50:00,72.79,72.83,72.62,72.63,43277.0,52.3951,52.4238,52.2727,52.2799,43277.0
2017-12-29 11:00:00,72.64,72.7,72.51,72.6,63350.0,52.2871,52.3303,52.1935,52.2583,63350.0
2017-12-29 11:10:00,72.59,72.62,72.47,72.47,48786.0,52.2511,52.2727,52.1647,52.1647,48786.0
2017-12-29 11:20:00,72.49,72.52,72.37,72.46,40142.0,52.1791,52.2007,52.0927,52.1575,40142.0
2017-12-29 11:30:00,72.5,72.74,72.46,72.58,79287.0,52.1863,52.3591,52.1575,52.2439,79287.0
2017-12-29 11:40:00,72.62,72.79,72.58,72.76,50937.0,52.2727,52.3951,52.2439,52.3735,50937.0
2017-12-29 11:50:00,72.77,72.89,72.77,72.87,42411.0,52.3807,52.467,52.3807,52.4526,42411.0
2017-12-29 12:00:00,72.88,72.92,72.86,72.9,50122.0,52.4598,52.4886,52.4454,52.4742,50122.0
2017-12-29 12:10:00,72.9,72.97,72.89,72.95,38359.0,52.4742,52.5246,52.467,52.5102,38359.0
2017-12-29 12:20:00,72.95,72.96,72.88,72.92,35567.0,52.5102,52.5174,52.4598,52.4886,35567.0
2017-12-29 12:30:00,72.93,72.94,72.91,72.92,27034.0,52.4958,52.503,52.4814,52.4886,27034.0
2017-12-29 12:40:00,72.93,72.94,72.9,72.92,22939.0,52.4958,52.503,52.4742,52.4886,22939.0
2017-12-29 12:50:00,72.92,72.93,72.88,72.88,24047.0,52.4886,52.4958,52.4598,52.4598,24047.0
2017-12-29 13:00:00,72.88,72.91,72.85,72.88,37602.0,52.4598,52.4814,52.4382,52.4598,37602.0
2017-12-29 13:10:00,72.89,72.9,72.84,72.89,35072.0,52.467,52.4742,52.431,52.467,35072.0
2017-12-29 13:20:00,72.89,72.93,72.88,72.92,35121.0,52.467,52.4958,52.4598,52.4886,35121.0
2017-12-29 13:30:00,72.92,72.92,72.88,72.88,28870.0,52.4886,52.4886,52.4598,52.4598,28870.0
2017-12-29 13:40:00,72.89,72.89,72.83,72.84,32424.0,52.467,52.467,52.4238,52.431,32424.0
2017-12-29 13:50:00,72.85,72.85,72.68,72.75,35335.0,52.4382,52.4382,52.3159,52.3663,35335.0
2017-12-29 14:00:00,72.75,72.78,72.65,72.65,32344.0,52.3663,52.3879,52.2943,52.2943,32344.0
2017-12-29 14:10:00,72.65,72.7,72.64,72.69,20073.0,52.2943,52.3303,52.2871,52.3231,20073.0
2017-12-29 14:20:00,72.69,72.75,72.68,72.75,17353.0,52.3231,52.3663,52.3159,52.3663,17353.0
2017-12-29 14:30:00,72.76,72.76,72.7,72.73,18063.0,52.3735,52.3735,52.3303,52.3519,18063.0
2017-12-29 14:40:00,72.72,72.73,72.66,72.69,34432.0,52.3447,52.3519,52.3015,52.3231,34432.0
2017-12-29 14:50:00,72.68,72.73,72.67,72.73,18847.0,52.3159,52.3519,52.3087,52.3519,18847.0
2017-12-29 15:00:00,72.73,72.76,72.71,72.74,29484.0,52.3519,52.3735,52.3375,52.3591,29484.0
2017-12-29 15:10:00,72.74,72.79,72.71,72.79,57723.0,52.3591,52.3951,52.3375,52.3951,57723.0
2017-12-29 15:20:00,72.78,72.95,72.78,72.95,85332.0,52.3879,52.5102,52.3879,52.5102,85332.0
2017-12-29 15:30:00,72.95,72.98,72.8,72.81,120770.0,52.5102,52.5318,52.4023,52.4095,120770.0
2017-12-29 15:40:00,72.81,72.87,72.78,72.81,71462.0,52.4095,52.4526,52.3879,52.4095,71462.0
2017-12-29 15:50:00,72.81,72.82,72.61,72.62,358676.0,52.4095,52.4167,52.2655,52.2727,358676.0
2018-01-02 09:30:00,73.28,73.58,72.97,73.16,132420.0,52.7478,52.9637,52.5246,52.6614,132420.0
2018-01-02 09:40:00,73.16,73.63,73.15,73.59,186160.0,52.6614,52.9997,52.6542,52.9709,186160.0
2018-01-02 09:50:00,73.64,74.05,73.49,74.01,126520.0,53.0069,53.302,52.8989,53.2732,126520.0
2018-01-02 10:00:00,74.03,74.19,73.8,73.89,224390.0,53.2876,53.4028,53.1221,53.1868,224390.0
2018-01-02 10:10:00,73.9,74.0,73.73,73.86,145763.0,53.194,53.266,53.0717,53.1653,145763.0
2018-01-02 10:20:00,73.83,74.01,73.81,73.99,74306.0,53.1437,53.2732,53.1293,53.2588,74306.0
2018-01-02 10:30:00,74.01,74.17,73.92,74.16,147868.0,53.2732,53.3884,53.2084,53.3812,147868.0
2018-01-02 10:40:00,74.15,74.34,74.1,74.31,84550.0,53.374,53.5108,53.338,53.4892,84550.0
2018-01-02 10:50:00,74.32,74.45,74.31,74.4,88213.0,53.4964,53.5899,53.4892,53.554,88213.0
2018-01-02 11:00:00,74.39,74.5,74.36,74.5,76587.0,53.5468,53.6259,53.5252,53.6259,76587.0
2018-01-02 11:10:00,74.48,74.72,74.46,74.72,98725.0,53.6115,53.7843,53.5971,53.7843,98725.0
2018-01-02 11:20:00,74.71,74.74,74.5,74.55,109942.0,53.7771,53.7987,53.6259,53.6619,109942.0
2018-01-02 11:30:00,74.55,74.65,74.51,74.61,64030.0,53.6619,53.7339,53.6331,53.7051,64030.0
2018-01-02 11:40:00,74.6,74.6,74.41,74.46,68463.0,53.6979,53.6979,53.5612,53.5971,68463.0
2018-01-02 11:50:00,74.45,74.48,74.28,74.31,80463.0,53.5899,53.6115,53.4676,53.4892,80463.0
2018-01-02 12:00:00,74.31,74.37,74.3,74.36,67528.0,53.4892,53.5324,53.482,53.5252,67528.0
2018-01-02 12:10:00,74.36,74.37,74.27,74.29,73783.0,53.5252,53.5324,53.4604,53.4748,73783.0
2018-01-02 12:20:00,74.27,74.3,74.21,74.25,92230.0,53.4604,53.482,53.4172,53.446,92230.0
2018-01-02 12:30:00,74.25,74.26,74.08,74.17,71818.0,53.446,53.4532,53.3236,53.3884,71818.0
2018-01-02 12:40:00,74.19,74.25,74.12,74.21,101078.0,53.4028,53.446,53.3524,53.4172,101078.0
2018-01-02 12:50:00,74.21,74.39,74.19,74.33,92707.0,53.4172,53.5468,53.4028,53.5036,92707.0
2018-01-02 13:00:00,74.34,74.56,74.31,74.52,67934.0,53.5108,53.6691,53.4892,53.6403,67934.0
2018-01-02 13:10:00,74.51,74.58,74.33,74.45,112114.0,53.6331,53.6835,53.5036,53.5899,112114.0
2018-01-02 13:20:00,74.45,74.74,74.45,74.72,82676.0,53.5899,53.7987,53.5899,53.7843,82676.0
2018-01-02 13:30:00,74.72,74.78,74.67,74.76,74494.0,53.7843,53.8275,53.7483,53.8131,74494.0
2018-01-02 13:40:00,74.76,74.9,74.75,74.84,97966.0,53.8131,53.9139,53.8059,53.8707,97966.0
2018-01-02 13:50:00,74.84,74.93,74.82,74.91,83867.0,53.8707,53.9355,53.8563,53.9211,83867.0
2018-01-02 14:00:00,74.9,75.04,74.89,74.96,309485.0,53.9139,54.0146,53.9067,53.957,309485.0
2018-01-02 14:10:00,74.96,74.98,74.77,74.91,99089.0,53.957,53.9714,53.8203,53.9211,99089.0
2018-01-02 14:20:00,74.9,74.98,74.88,74.96,129129.0,53.9139,53.9714,53.8995,53.957,129129.0
2018-01-02 14:30:00,74.97,75.03,74.94,75.02,128310.0,53.9642,54.0074,53.9427,54.0002,128310.0
2018-01-02 14:40:00,75.02,75.07,74.99,75.02,113385.0,54.0002,54.0362,53.9786,54.0002,113385.0
2018-01-02 14:50:00,75.02,75.16,75.01,75.12,143525.0,54.0002,54.101,53.993,54.0722,143525.0
2018-01-02 15:00:00,75.12,75.19,75.12,75.17,124650.0,54.0722,54.1226,54.0722,54.1082,124650.0
2018-01-02 15:10:00,75.16,75.17,75.0,75.02,125511.0,54.101,54.1082,53.9858,54.0002,125511.0
2018-01-02 15:20:00,75.03,75.06,74.87,74.88,158997.0,54.0074,54.029,53.8923,53.8995,158997.0
2018-01-02 15:30:00,74.87,74.88,74.76,74.83,147935.0,53.8923,53.8995,53.8131,53.8635,147935.0
2018-01-02 15:40:00,74.83,74.98,74.83,74.95,227005.0,53.8635,53.9714,53.8635,53.9498,227005.0
2018-01-02 15:50:00,74.95,75.03,74.94,74.96,421560.0,53.9498,54.0074,53.9427,53.957,421560.0
2018-01-03 09:30:00,75.09,75.16,74.6,74.8,238404.0,54.0506,54.101,53.6979,53.8419,238404.0
2018-01-03 09:40:00,74.8,74.85,74.65,74.79,159439.0,53.8419,53.8779,53.7339,53.8347,159439.0
2018-01-03 09:50:00,74.8,75.1,74.74,74.92,209640.0,53.8419,54.0578,53.7987,53.9283,209640.0
2018-01-03 10:00:00,74.92,75.02,74.83,74.99,128894.0,53.9283,54.0002,53.8635,53.9786,128894.0
2018-01-03 10:10:00,75.0,75.04,74.91,74.98,139404.0,53.9858,54.0146,53.9211,53.9714,139404.0
2018-01-03 10:20:00,74.98,75.03,74.92,74.93,100862.0,53.9714,54.0074,53.9283,53.9355,100862.0
2018-01-03 10:30:00,74.92,74.92,74.67,74.71,165115.0,53.9283,53.9283,53.7483,53.7771,165115.0
2018-01-03 10:40:00,74.72,74.75,74.59,74.62,125327.0,53.7843,53.8059,53.6907,53.7123,125327.0
2018-01-03 10:50:00,74.63,74.63,74.31,74.45,126211.0,53.7195,53.7195,53.4892,53.5899,126211.0
2018-01-03 11:00:00,74.45,74.58,74.43,74.56,68603.0,53.5899,53.6835,53.5755,53.6691,68603.0
2018-01-03 11:10:00,74.57,74.91,74.57,74.82,109577.0,53.6763,53.9211,53.6763,53.8563,109577.0
2018-01-03 11:20:00,74.8,74.88,74.75,74.86,77672.0,53.8419,53.8995,53.8059,53.8851,77672.0
2018-01-03 11:30:00,74.85,74.93,74.84,74.89,63869.0,53.8779,53.9355,53.8707,53.9067,63869.0
2018-01-03 11:40:00,74.89,74.92,74.84,74.86,69007.0,53.9067,53.9283,53.8707,53.8851,69007.0
2018-01-03 11:50:00,74.87,74.92,74.83,74.87,100628.0,53.8923,53.9283,53.8635,53.8923,100628.0
2018-01-03 12:00:00,74.87,74.94,74.83,74.86,92322.0,53.8923,53.9427,53.8635,53.8851,92322.0
2018-01-03 12:10:00,74.86,74.9,74.8,74.84,93206.0,53.8851,53.9139,53.8419,53.8707,93206.0
2018-01-03 12:20:00,74.84,74.93,74.8,74.93,83867.0,53.8707,53.9355,53.8419,53.9355,83867.0
2018-01-03 12:30:00,74.92,75.07,74.9,75.07,93412.0,53.9283,54.0362,53.9139,54.0362,93412.0
2018-01-03 12:40:00,75.07,75.19,75.03,75.17,107162.0,54.0362,54.1226,54.0074,54.1082,107162.0
2018-01-03 12:50:00,75.16,75.23,75.1,75.17,122332.0,54.101,54.1514,54.0578,54.1082,122332.0
2018-01-03 13:00:00,75.18,75.44,75.11,75.39,148602.0,54.1154,54.3026,54.065,54.2666,148602.0
2018-01-03 13:10:00,75.39,75.61,75.38,75.61,163651.0,54.2666,54.4249,54.2594,54.4249,163651.0
2018-01-03 13:20:00,75.61,75.62,75.51,75.56,133515.0,54.4249,54.4321,54.3529,54.3889,133515.0
2018-01-03 13:30:00,75.57,75.64,75.56,75.61,194795.0,54.3961,54.4465,54.3889,54.4249,194795.0
2018-01-03 13:40:00,75.61,75.8,75.6,75.76,148282.0,54.4249,54.5617,54.4177,54.5329,148282.0
2018-01-03 13:50:00,75.76,75.79,75.66,75.68,157340.0,54.5329,54.5545,54.4609,54.4753,157340.0
2018-01-03 14:00:00,75.68,75.71,75.67,75.7,297723.0,54.4753,54.4969,54.4681,54.4897,297723.0
2018-01-03 14:10:00,75.7,75.78,75.69,75.7,202369.0,54.4897,54.5473,54.4825,54.4897,202369.0
2018-01-03 14:20:00,75.7,75.77,75.43,75.45,135114.0,54.4897,54.5401,54.2954,54.3098,135114.0
2018-01-03 14:30:00,75.45,75.55,75.42,75.43,190198.0,54.3098,54.3817,54.2882,54.2954,190198.0
2018-01-03 14:40:00,75.44,75.51,75.43,75.48,127617.0,54.3026,54.3529,54.2954,54.3313,127617.0
2018-01-03 14:50:00,75.48,75.5,75.4,75.44,126987.0,54.3313,54.3457,54.2738,54.3026,126987.0
2018-01-03 15:00:00,75.45,75.47,75.42,75.43,103088.0,54.3098,54.3242,54.2882,54.2954,103088.0
2018-01-03 15:10:00,75.42,75.42,75.2,75.31,102063.0,54.2882,54.2882,54.1298,54.209,102063.0
2018-01-03 15:20:00,75.31,75.38,75.25,75.37,113257.0,54.209,54.2594,54.1658,54.2522,113257.0
2018-01-03 15:30:00,75.37,75.6,75.35,75.58,191815.0,54.2522,54.4177,54.2378,54.4033,191815.0
2018-01-03 15:40:00,75.57,75.6,75.4,75.47,301191.0,54.3961,54.4177,54.2738,54.3242,301191.0
2018-01-03 15:50:00,75.48,75.7,75.45,75.53,602503.0,54.3313,54.4897,54.3098,54.3673,602503.0
2018-01-04 09:30:00,73.49,73.5,71.61,71.88,1057630.0,52.8989,52.9061,51.5457,51.74,1057630.0
2018-01-04 09:40:00,71.82,72.56,71.35,71.64,718784.0,51.6968,52.2295,51.3585,51.5673,718784.0
2018-01-04 09:50:00,71.62,71.67,70.73,71.22,714661.0,51.5529,51.5889,50.9122,51.265,714661.0
2018-01-04 10:00:00,71.19,71.37,70.8,71.17,646895.0,51.2434,51.3729,50.9626,51.229,646895.0
2018-01-04 10:10:00,71.16,71.25,70.99,71.1,272227.0,51.2218,51.2865,51.0994,51.1786,272227.0
2018-01-04 10:20:00,71.1,71.43,71.09,71.31,285748.0,51.1786,51.4161,51.1714,51.3297,285748.0
2018-01-04 10:30:00,71.31,71.84,71.25,71.4,431155.0,51.3297,51.7112,51.2865,51.3945,431155.0
2018-01-04 10:40:00,71.39,71.73,71.37,71.67,370959.0,51.3873,51.6321,51.3729,51.5889,370959.0
2018-01-04 10:50:00,71.68,71.7,71.19,71.27,253691.0,51.5961,51.6105,51.2434,51.3009,253691.0
2018-01-04 11:00:00,71.27,71.48,71.22,71.37,169122.0,51.3009,51.4521,51.265,51.3729,169122.0
2018-01-04 11:10:00,71.35,71.58,71.24,71.25,163255.0,51.3585,51.5241,51.2793,51.2865,163255.0
2018-01-04 11:20:00,71.26,71.28,70.87,71.02,317855.0,51.2937,51.3081,51.013,51.121,317855.0
2018-01-04 11:30:00,71.02,71.08,70.85,71.03,169342.0,51.121,51.1642,50.9986,51.1282,169342.0
2018-01-04 11:40:00,71.05,71.2,70.99,71.05,134615.0,51.1426,51.2506,51.0994,51.1426,134615.0
2018-01-04 11:50:00,71.04,71.25,71.01,71.13,90660.0,51.1354,51.2865,51.1138,51.2002,90660.0
2018-01-04 12:00:00,71.11,71.54,71.11,71.49,144072.0,51.1858,51.4953,51.1858,51.4593,144072.0
2018-01-04 12:10:00,71.49,71.58,71.36,71.38,116331.0,51.4593,51.5241,51.3657,51.3801,116331.0
2018-01-04 12:20:00,71.39,71.7,71.36,71.66,105783.0,51.3873,51.6105,51.3657,51.5817,105783.0
2018-01-04 12:30:00,71.68,71.84,71.66,71.75,107603.0,51.5961,51.7112,51.5817,51.6465,107603.0
2018-01-04 12:40:00,71.72,71.87,71.69,71.82,133059.0,51.6249,51.7328,51.6033,51.6968,133059.0
2018-01-04 12:50:00,71.82,71.96,71.81,71.86,275575.0,51.6968,51.7976,51.6896,51.7256,275575.0
2018-01-04 13:00:00,71.85,72.03,71.84,72.0,139654.0,51.7184,51.848,51.7112,51.8264,139654.0
2018-01-04 13:10:00,72.02,72.17,71.86,71.9,186425.0,51.8408,51.9488,51.7256,51.7544,186425.0
2018-01-04 13:20:00,71.9,72.09,71.86,72.06,88476.0,51.7544,51.8912,51.7256,51.8696,88476.0
2018-01-04 13:30:00,72.06,72.54,72.01,72.53,166501.0,51.8696,52.2151,51.8336,52.2079,166501.0
2018-01-04 13:40:00,72.53,72.64,72.36,72.52,213518.0,52.2079,52.2871,52.0855,52.2007,213518.0
2018-01-04 13:50:00,72.52,72.57,72.31,72.42,129879.0,52.2007,52.2367,52.0495,52.1287,129879.0
2018-01-04 14:00:00,72.39,72.4,71.94,72.1,244102.0,52.1071,52.1143,51.7832,51.8984,244102.0
2018-01-04 14:10:00,72.1,72.1,71.88,71.96,191079.0,51.8984,51.8984,51.74,51.7976,191079.0
2018-01-04 14:20:00,71.95,72.06,71.94,72.01,131396.0,51.7904,51.8696,51.7832,51.8336,131396.0
2018-01-04 14:30:00,72.01,72.08,71.97,72.08,123689.0,51.8336,51.884,51.8048,51.884,123689.0
2018-01-04 14:40:00,72.07,72.16,71.99,72.04,207838.0,51.8768,51.9416,51.8192,51.8552,207838.0
2018-01-04 14:50:00,72.05,72.1,72.03,72.05,150505.0,51.8624,51.8984,51.848,51.8624,150505.0
2018-01-04 15:00:00,72.04,72.06,71.91,71.99,233530.0,51.8552,51.8696,51.7616,51.8192,233530.0
2018-01-04 15:10:00,71.99,72.06,71.95,71.96,185971.0,51.8192,51.8696,51.7904,51.7976,185971.0
2018-01-04 15:20:00,71.97,71.99,71.85,71.92,165510.0,51.8048,51.8192,51.7184,51.7688,165510.0
2018-01-04 15:30:00,71.92,71.97,71.64,71.68,266543.0,51.7688,51.8048,51.5673,51.5961,266543.0
2018-01-04 15:40:00,71.68,71.75,71.59,71.67,293823.0,51.5961,51.6465,51.5313,51.5889,293823.0
2018-01-04 15:50:00,71.68,71.8,71.56,71.59,708375.0,51.5961,51.6824,51.5097,51.5313,708375.0
2018-01-05 09:30:00,71.9,72.37,71.82,72.1,351187.0,51.7544,52.0927,51.6968,51.8984,351187.0
2018-01-05 09:40:00,72.1,72.65,72.01,72.58,932756.0,51.8984,52.2943,51.8336,52.2439,932756.0
2018-01-05 09:50:00,72.58,72.72,71.86,72.59,460488.0,52.2439,52.3447,51.7256,52.2511,460488.0
2018-01-05 10:00:00,72.59,72.91,72.43,72.67,585902.0,52.2511,52.4814,52.1359,52.3087,585902.0
2018-01-05 10:10:00,72.65,72.71,72.43,72.49,181475.0,52.2943,52.3375,52.1359,52.1791,181475.0
2018-01-05 10:20:00,72.5,72.73,72.24,72.28,278226.0,52.1863,52.3519,51.9992,52.028,278226.0
2018-01-05 10:30:00,72.29,72.6,72.29,72.58,264931.0,52.0352,52.2583,52.0352,52.2439,264931.0
2018-01-05 10:40:00,72.57,72.77,72.43,72.68,258424.0,52.2367,52.3807,52.1359,52.3159,258424.0
2018-01-05 10:50:00,72.67,72.94,72.64,72.83,184292.0,52.3087,52.503,52.2871,52.4238,184292.0
2018-01-05 11:00:00,72.82,72.85,72.6,72.64,161370.0,52.4167,52.4382,52.2583,52.2871,161370.0
2018-01-05 11:10:00,72.64,72.67,72.55,72.58,102505.0,52.2871,52.3087,52.2223,52.2439,102505.0
2018-01-05 11:20:00,72.59,72.63,72.5,72.61,193308.0,52.2511,52.2799,52.1863,52.2655,193308.0
2018-01-05 11:30:00,72.61,72.88,72.6,72.87,184246.0,52.2655,52.4598,52.2583,52.4526,184246.0
2018-01-05 11:40:00,72.88,72.96,72.86,72.92,113840.0,52.4598,52.5174,52.4454,52.4886,113840.0
2018-01-05 11:50:00,72.91,73.08,72.88,73.07,114664.0,52.4814,52.6038,52.4598,52.5966,114664.0
2018-01-05 12:00:00,73.07,73.15,73.05,73.15,95180.0,52.5966,52.6542,52.5822,52.6542,95180.0
2018-01-05 12:10:00,73.16,73.25,73.1,73.15,89251.0,52.6614,52.7262,52.6182,52.6542,89251.0
2018-01-05 12:20:00,73.14,73.19,73.0,73.01,164996.0,52.647,52.683,52.5462,52.5534,164996.0
2018-01-05 12:30:00,73.02,73.04,72.95,73.0,61896.0,52.5606,52.575,52.5102,52.5462,61896.0
2018-01-05 12:40:00,73.0,73.08,72.99,73.05,88122.0,52.5462,52.6038,52.539,52.5822,88122.0
2018-01-05 12:50:00,73.05,73.07,72.95,73.02,65363.0,52.5822,52.5966,52.5102,52.5606,65363.0
2018-01-05 13:00:00,73.01,73.02,72.95,73.01,55086.0,52.5534,52.5606,52.5102,52.5534,55086.0
2018-01-05 13:10:00,73.02,73.11,73.01,73.1,61125.0,52.5606,52.6254,52.5534,52.6182,61125.0
2018-01-05 13:20:00,73.1,73.16,73.1,73.15,42881.0,52.6182,52.6614,52.6182,52.6542,42881.0
2018-01-05 13:30:00,73.14,73.15,72.93,72.94,88373.0,52.647,52.6542,52.4958,52.503,88373.0
2018-01-05 13:40:00,72.94,72.99,72.79,72.8,90825.0,52.503,52.539,52.3951,52.4023,90825.0
2018-01-05 13:50:00,72.8,72.96,72.79,72.96,82439.0,52.4023,52.5174,52.3951,52.5174,82439.0
2018-01-05 14:00:00,72.95,73.03,72.94,72.99,65580.0,52.5102,52.5678,52.503,52.539,65580.0
2018-01-05 14:10:00,72.99,73.07,72.99,73.06,95318.0,52.539,52.5966,52.539,52.5894,95318.0
2018-01-05 14:20:00,73.07,73.08,72.95,73.04,114078.0,52.5966,52.6038,52.5102,52.575,114078.0
2018-01-05 14:30:00,73.04,73.06,72.99,73.0,144438.0,52.575,52.5894,52.539,52.5462,144438.0
2018-01-05 14:40:00,73.0,73.02,72.98,73.01,113126.0,52.5462,52.5606,52.5318,52.5534,113126.0
2018-01-05 14:50:00,73.01,73.03,72.99,73.0,130385.0,52.5534,52.5678,52.539,52.5462,130385.0
2018-01-05 15:00:00,72.99,73.0,72.68,72.69,232844.0,52.539,52.5462,52.3159,52.3231,232844.0
2018-01-05 15:10:00,72.69,72.71,72.57,72.63,131566.0,52.3231,52.3375,52.2367,52.2799,131566.0
2018-01-05 15:20:00,72.63,72.63,72.5,72.53,138255.0,52.2799,52.2799,52.1863,52.2079,138255.0
2018-01-05 15:30:00,72.53,72.82,72.51,72.78,277012.0,52.2079,52.4167,52.1935,52.3879,277012.0
2018-01-05 15:40:00,72.78,72.83,72.66,72.78,285010.0,52.3879,52.4238,52.3015,52.3879,285010.0
2018-01-05 15:50:00,72.79,72.99,72.78,72.93,663316.0,52.3951,52.539,52.3879,52.4958,663316.0
2018-01-08 09:30:00,73.15,73.34,72.75,72.79,230509.0,52.6542,52.791,52.3663,52.3951,230509.0
2018-01-08 09:40:00,72.79,73.25,72.79,73.2,191209.0,52.3951,52.7262,52.3951,52.6902,191209.0
2018-01-08 09:50:00,73.19,73.31,73.1,73.17,251738.0,52.683,52.7694,52.6182,52.6686,251738.0
2018-01-08 10:00:00,73.19,73.41,73.16,73.37,220228.0,52.683,52.8413,52.6614,52.8125,220228.0
2018-01-08 10:10:00,73.38,73.49,73.34,73.4,157125.0,52.8197,52.8989,52.791,52.8341,157125.0
2018-01-08 10:20:00,73.41,73.52,73.36,73.45,128375.0,52.8413,52.9205,52.8053,52.8701,128375.0
2018-01-08 10:30:00,73.45,73.47,73.25,73.26,131814.0,52.8701,52.8845,52.7262,52.7334,131814.0
2018-01-08 10:40:00,73.25,73.34,73.14,73.34,208134.0,52.7262,52.791,52.647,52.791,208134.0
2018-01-08 10:50:00,73.34,73.49,73.33,73.42,70724.0,52.791,52.8989,52.7838,52.8485,70724.0
2018-01-08 11:00:00,73.41,73.5,73.37,73.39,86324.0,52.8413,52.9061,52.8125,52.8269,86324.0
2018-01-08 11:10:00,73.4,73.43,73.27,73.3,92854.0,52.8341,52.8557,52.7406,52.7622,92854.0
2018-01-08 11:20:00,73.3,73.3,73.05,73.18,114833.0,52.7622,52.7622,52.5822,52.6758,114833.0
2018-01-08 11:30:00,73.16,73.24,73.02,73.05,167901.0,52.6614,52.719,52.5606,52.5822,167901.0
2018-01-08 11:40:00,73.05,73.16,73.0,73.11,76090.0,52.5822,52.6614,52.5462,52.6254,76090.0
2018-01-08 11:50:00,73.12,73.25,73.11,73.23,76767.0,52.6326,52.7262,52.6254,52.7118,76767.0
2018-01-08 12:00:00,73.24,73.3,73.21,73.22,54803.0,52.719,52.7622,52.6974,52.7046,54803.0
2018-01-08 12:10:00,73.24,73.29,73.14,73.28,52523.0,52.719,52.755,52.647,52.7478,52523.0
2018-01-08 12:20:00,73.27,73.38,73.26,73.31,41797.0,52.7406,52.8197,52.7334,52.7694,41797.0
2018-01-08 12:30:00,73.31,73.36,73.3,73.33,54609.0,52.7694,52.8053,52.7622,52.7838,54609.0
2018-01-08 12:40:00,73.33,73.46,73.28,73.32,52803.0,52.7838,52.8773,52.7478,52.7766,52803.0
2018-01-08 12:50:00,73.32,73.34,73.17,73.21,63366.0,52.7766,52.791,52.6686,52.6974,63366.0
2018-01-08 13:00:00,73.21,73.39,73.2,73.38,54915.0,52.6974,52.8269,52.6902,52.8197,54915.0
2018-01-08 13:10:00,73.38,73.5,73.38,73.48,62850.0,52.8197,52.9061,52.8197,52.8917,62850.0
2018-01-08 13:20:00,73.48,73.65,73.47,73.63,79392.0,52.8917,53.0141,52.8845,52.9997,79392.0
2018-01-08 13:30:00,73.64,73.69,73.53,73.6,59727.0,53.0069,53.0429,52.9277,52.9781,59727.0
2018-01-08 13:40:00,73.6,73.77,73.59,73.75,73640.0,52.9781,53.1005,52.9709,53.0861,73640.0
2018-01-08 13:50:00,73.76,73.85,73.63,73.71,64353.0,53.0933,53.1581,52.9997,53.0573,64353.0
2018-01-08 14:00:00,73.7,73.71,73.55,73.65,80300.0,53.0501,53.0573,52.9421,53.0141,80300.0
2018-01-08 14:10:00,73.65,73.79,73.61,73.75,95749.0,53.0141,53.1149,52.9853,53.0861,95749.0
2018-01-08 14:20:00,73.77,73.84,73.75,73.77,55966.0,53.1005,53.1509,53.0861,53.1005,55966.0
2018-01-08 14:30:00,73.77,73.78,73.67,73.71,67200.0,53.1005,53.1077,53.0285,53.0573,67200.0
2018-01-08 14:40:00,73.7,73.93,73.7,73.92,77159.0,53.0501,53.2156,53.0501,53.2084,77159.0
2018-01-08 14:50:00,73.92,73.97,73.84,73.9,102994.0,53.2084,53.2444,53.1509,53.194,102994.0
2018-01-08 15:00:00,73.9,73.9,73.82,73.85,88832.0,53.194,53.194,53.1365,53.1581,88832.0
2018-01-08 15:10:00,73.84,73.85,73.78,73.82,66078.0,53.1509,53.1581,53.1077,53.1365,66078.0
2018-01-08 15:20:00,73.83,73.83,73.76,73.78,122881.0,53.1437,53.1437,53.0933,53.1077,122881.0
2018-01-08 15:30:00,73.78,73.95,73.78,73.95,113006.0,53.1077,53.23,53.1077,53.23,113006.0
2018-01-08 15:40:00,73.95,74.0,73.89,73.89,195438.0,53.23,53.266,53.1868,53.1868,195438.0
2018-01-08 15:50:00,73.9,73.93,73.8,73.85,287511.0,53.194,53.2156,53.1221,53.1581,287511.0
2018-01-09 09:30:00,74.08,74.19,73.83,74.08,175714.0,53.3236,53.4028,53.1437,53.3236,175714.0
2018-01-09 09:40:00,74.08,74.16,73.97,73.98,81612.0,53.3236,53.3812,53.2444,53.2516,81612.0
2018-01-09 09:50:00,74.0,74.0,73.59,73.76,124604.0,53.266,53.266,52.9709,53.0933,124604.0
2018-01-09 10:00:00,73.77,73.79,73.58,73.76,119159.0,53.1005,53.1149,52.9637,53.0933,119159.0
2018-01-09 10:10:00,73.75,73.76,73.55,73.63,96880.0,53.0861,53.0933,52.9421,52.9997,96880.0
2018-01-09 10:20:00,73.64,73.91,73.64,73.86,72880.0,53.0069,53.2012,53.0069,53.1653,72880.0
2018-01-09 10:30:00,73.87,73.94,73.8,73.8,76763.0,53.1725,53.2228,53.1221,53.1221,76763.0
2018-01-09 10:40:00,73.8,73.97,73.74,73.97,61887.0,53.1221,53.2444,53.0789,53.2444,61887.0
2018-01-09 10:50:00,73.97,74.04,73.88,74.0,71682.0,53.2444,53.2948,53.1797,53.266,71682.0
2018-01-09 11:00:00,74.0,74.08,73.95,73.95,73910.0,53.266,53.3236,53.23,53.23,73910.0
2018-01-09 11:10:00,73.97,74.07,73.96,74.05,69736.0,53.2444,53.3164,53.2372,53.302,69736.0
2018-01-09 11:20:00,74.06,74.1,74.01,74.1,42446.0,53.3092,53.338,53.2732,53.338,42446.0
2018-01-09 11:30:00,74.1,74.15,73.96,74.03,79551.0,53.338,53.374,53.2372,53.2876,79551.0
2018-01-09 11:40:00,74.03,74.05,73.82,73.83,85412.0,53.2876,53.302,53.1365,53.1437,85412.0
2018-01-09 11:50:00,73.84,74.0,73.82,73.99,85161.0,53.1509,53.266,53.1365,53.2588,85161.0
2018-01-09 12:00:00,73.98,74.08,73.91,73.94,110296.0,53.2516,53.3236,53.2012,53.2228,110296.0
2018-01-09 12:10:00,73.93,74.0,73.85,73.86,47918.0,53.2156,53.266,53.1581,53.1653,47918.0
2018-01-09 12:20:00,73.85,73.9,73.81,73.89,43148.0,53.1581,53.194,53.1293,53.1868,43148.0
2018-01-09 12:30:00,73.88,73.91,73.84,73.87,36102.0,53.1797,53.2012,53.1509,53.1725,36102.0
2018-01-09 12:40:00,73.88,73.99,73.87,73.95,39504.0,53.1797,53.2588,53.1725,53.23,39504.0
2018-01-09 12:50:00,73.93,73.99,73.89,73.92,31299.0,53.2156,53.2588,53.1868,53.2084,31299.0
2018-01-09 13:00:00,73.93,74.0,73.92,73.94,46572.0,53.2156,53.266,53.2084,53.2228,46572.0
2018-01-09 13:10:00,73.94,73.97,73.85,73.9,31798.0,53.2228,53.2444,53.1581,53.194,31798.0
2018-01-09 13:20:00,73.88,73.94,73.84,73.89,67268.0,53.1797,53.2228,53.1509,53.1868,67268.0
2018-01-09 13:30:00,73.9,73.91,73.65,73.65,64468.0,53.194,53.2012,53.0141,53.0141,64468.0
2018-01-09 13:40:00,73.65,73.9,73.6,73.86,150506.0,53.0141,53.194,52.9781,53.1653,150506.0
2018-01-09 13:50:00,73.85,73.88,73.68,73.7,64767.0,53.1581,53.1797,53.0357,53.0501,64767.0
2018-01-09 14:00:00,73.71,73.74,73.43,73.5,129631.0,53.0573,53.0789,52.8557,52.9061,129631.0
2018-01-09 14:10:00,73.5,73.5,73.32,73.35,97574.0,52.9061,52.9061,52.7766,52.7982,97574.0
2018-01-09 14:20:00,73.34,73.42,73.28,73.42,81212.0,52.791,52.8485,52.7478,52.8485,81212.0
2018-01-09 14:30:00,73.41,73.44,73.34,73.35,62859.0,52.8413,52.8629,52.791,52.7982,62859.0
2018-01-09 14:40:00,73.36,73.38,73.29,73.29,69665.0,52.8053,52.8197,52.755,52.755,69665.0
2018-01-09 14:50:00,73.29,73.33,73.27,73.29,69048.0,52.755,52.7838,52.7406,52.755,69048.0
2018-01-09 15:00:00,73.28,73.37,73.2,73.37,75268.0,52.7478,52.8125,52.6902,52.8125,75268.0
2018-01-09 15:10:00,73.36,73.48,73.35,73.42,86570.0,52.8053,52.8917,52.7982,52.8485,86570.0
2018-01-09 15:20:00,73.42,73.57,73.42,73.42,94417.0,52.8485,52.9565,52.8485,52.8485,94417.0
2018-01-09 15:30:00,73.43,73.56,73.43,73.52,104677.0,52.8557,52.9493,52.8557,52.9205,104677.0
2018-01-09 15:40:00,73.52,73.55,73.43,73.47,127154.0,52.9205,52.9421,52.8557,52.8845,127154.0
2018-01-09 15:50:00,73.48,73.51,73.36,73.42,288887.0,52.8917,52.9133,52.8053,52.8485,288887.0
2018-01-10 09:30:00,73.43,73.67,73.21,73.59,152598.0,52.8557,53.0285,52.6974,52.9709,152598.0
2018-01-10 09:40:00,73.59,73.78,73.44,73.54,144235.0,52.9709,53.1077,52.8629,52.9349,144235.0
2018-01-10 09:50:00,73.57,73.6,73.3,73.42,139909.0,52.9565,52.9781,52.7622,52.8485,139909.0
2018-01-10 10:00:00,73.42,73.44,73.32,73.4,80472.0,52.8485,52.8629,52.7766,52.8341,80472.0
2018-01-10 10:10:00,73.4,73.57,73.35,73.55,179894.0,52.8341,52.9565,52.7982,52.9421,179894.0
2018-01-10 10:20:00,73.56,73.57,73.44,73.48,46896.0,52.9493,52.9565,52.8629,52.8917,46896.0
2018-01-10 10:30:00,73.47,73.65,73.45,73.61,46015.0,52.8845,53.0141,52.8701,52.9853,46015.0
2018-01-10 10:40:00,73.61,73.66,73.53,73.57,77276.0,52.9853,53.0213,52.9277,52.9565,77276.0
2018-01-10 10:50:00,73.6,73.82,73.56,73.73,123503.0,52.9781,53.1365,52.9493,53.0717,123503.0
2018-01-10 11:00:00,73.74,73.99,73.73,73.94,74659.0,53.0789,53.2588,53.0717,53.2228,74659.0
2018-01-10 11:10:00,73.94,74.02,73.94,74.0,183096.0,53.2228,53.2804,53.2228,53.266,183096.0
2018-01-10 11:20:00,73.98,73.99,73.83,73.89,74551.0,53.2516,53.2588,53.1437,53.1868,74551.0
2018-01-10 11:30:00,73.86,73.93,73.85,73.89,52428.0,53.1653,53.2156,53.1581,53.1868,52428.0
2018-01-10 11:40:00,73.9,73.91,73.78,73.83,51869.0,53.194,53.2012,53.1077,53.1437,51869.0
2018-01-10 11:50:00,73.83,73.92,73.81,73.83,40169.0,53.1437,53.2084,53.1293,53.1437,40169.0
2018-01-10 12:00:00,73.82,73.92,73.77,73.91,51923.0,53.1365,53.2084,53.1005,53.2012,51923.0
2018-01-10 12:10:00,73.92,73.97,73.9,73.97,52179.0,53.2084,53.2444,53.194,53.2444,52179.0
2018-01-10 12:20:00,73.96,74.03,73.96,73.99,76337.0,53.2372,53.2876,53.2372,53.2588,76337.0
2018-01-10 12:30:00,73.98,74.01,73.93,74.0,90265.0,53.2516,53.2732,53.2156,53.266,90265.0
2018-01-10 12:40:00,74.0,74.03,73.96,74.0,50906.0,53.266,53.2876,53.2372,53.266,50906.0
2018-01-10 12:50:00,74.02,74.04,73.98,74.0,35944.0,53.2804,53.2948,53.2516,53.266,35944.0
2018-01-10 13:00:00,73.99,73.99,73.91,73.93,34208.0,53.2588,53.2588,53.2012,53.2156,34208.0
2018-01-10 13:10:00,73.91,73.96,73.88,73.9,34108.0,53.2012,53.2372,53.1797,53.194,34108.0
2018-01-10 13:20:00,73.9,73.91,73.82,73.87,40362.0,53.194,53.2012,53.1365,53.1725,40362.0
2018-01-10 13:30:00,73.85,73.87,73.75,73.8,33128.0,53.1581,53.1725,53.0861,53.1221,33128.0
2018-01-10 13:40:00,73.81,73.81,73.76,73.76,32000.0,53.1293,53.1293,53.0933,53.0933,32000.0
2018-01-10 13:50:00,73.77,73.83,73.75,73.77,32578.0,53.1005,53.1437,53.0861,53.1005,32578.0
2018-01-10 14:00:00,73.76,73.79,73.67,73.69,32900.0,53.0933,53.1149,53.0285,53.0429,32900.0
2018-01-10 14:10:00,73.67,73.7,73.62,73.66,42076.0,53.0285,53.0501,52.9925,53.0213,42076.0
2018-01-10 14:20:00,73.65,73.65,73.55,73.56,65822.0,53.0141,53.0141,52.9421,52.9493,65822.0
2018-01-10 14:30:00,73.58,73.7,73.54,73.68,53524.0,52.9637,53.0501,52.9349,53.0357,53524.0
2018-01-10 14:40:00,73.66,73.69,73.6,73.69,39481.0,53.0213,53.0429,52.9781,53.0429,39481.0
2018-01-10 14:50:00,73.69,73.74,73.67,73.74,37267.0,53.0429,53.0789,53.0285,53.0789,37267.0
2018-01-10 15:00:00,73.75,73.9,73.74,73.89,59901.0,53.0861,53.194,53.0789,53.1868,59901.0
2018-01-10 15:10:00,73.9,73.91,73.85,73.87,74378.0,53.194,53.2012,53.1581,53.1725,74378.0
2018-01-10 15:20:00,73.87,73.99,73.85,73.98,103734.0,53.1725,53.2588,53.1581,53.2516,103734.0
2018-01-10 15:30:00,73.98,74.07,73.98,74.02,128700.0,53.2516,53.3164,53.2516,53.2804,128700.0
2018-01-10 15:40:00,74.02,74.1,73.99,74.09,175506.0,53.2804,53.338,53.2588,53.3308,175506.0
2018-01-10 15:50:00,74.09,74.18,74.03,74.06,488719.0,53.3308,53.3956,53.2876,53.3092,488719.0
2018-01-11 09:30:00,73.95,74.72,73.9,74.66,183926.0,53.23,53.7843,53.194,53.7411,183926.0
2018-01-11 09:40:00,74.69,74.94,74.65,74.71,209543.0,53.7627,53.9427,53.7339,53.7771,209543.0
2018-01-11 09:50:00,74.7,74.98,74.7,74.94,109514.0,53.7699,53.9714,53.7699,53.9427,109514.0
2018-01-11 10:00:00,74.93,75.07,74.87,74.97,138998.0,53.9355,54.0362,53.8923,53.9642,138998.0
2018-01-11 10:10:00,74.95,74.96,74.83,74.91,147567.0,53.9498,53.957,53.8635,53.9211,147567.0
2018-01-11 10:20:00,74.92,74.97,74.76,74.83,95111.0,53.9283,53.9642,53.8131,53.8635,95111.0
2018-01-11 10:30:00,74.84,74.92,74.72,74.75,165387.0,53.8707,53.9283,53.7843,53.8059,165387.0
2018-01-11 10:40:00,74.75,74.87,74.75,74.87,89022.0,53.8059,53.8923,53.8059,53.8923,89022.0
2018-01-11 10:50:00,74.87,74.92,74.77,74.84,132224.0,53.8923,53.9283,53.8203,53.8707,132224.0
2018-01-11 11:00:00,74.84,74.86,74.73,74.75,96015.0,53.8707,53.8851,53.7915,53.8059,96015.0
2018-01-11 11:10:00,74.75,74.77,74.62,74.76,74550.0,53.8059,53.8203,53.7123,53.8131,74550.0
2018-01-11 11:20:00,74.77,74.81,74.72,74.76,86625.0,53.8203,53.8491,53.7843,53.8131,86625.0
2018-01-11 11:30:00,74.75,74.85,74.75,74.81,52011.0,53.8059,53.8779,53.8059,53.8491,52011.0
2018-01-11 11:40:00,74.82,74.85,74.74,74.75,136825.0,53.8563,53.8779,53.7987,53.8059,136825.0
2018-01-11 11:50:00,74.75,74.79,74.63,74.78,51698.0,53.8059,53.8347,53.7195,53.8275,51698.0
2018-01-11 12:00:00,74.78,74.78,74.64,74.67,41798.0,53.8275,53.8275,53.7267,53.7483,41798.0
2018-01-11 12:10:00,74.66,74.79,74.65,74.76,62317.0,53.7411,53.8347,53.7339,53.8131,62317.0
2018-01-11 12:20:00,74.75,74.84,74.68,74.83,60210.0,53.8059,53.8707,53.7555,53.8635,60210.0
2018-01-11 12:30:00,74.85,75.11,74.84,75.11,76856.0,53.8779,54.065,53.8707,54.065,76856.0
2018-01-11 12:40:00,75.12,75.21,75.1,75.16,70734.0,54.0722,54.137,54.0578,54.101,70734.0
2018-01-11 12:50:00,75.17,75.33,75.15,75.15,65580.0,54.1082,54.2234,54.0938,54.0938,65580.0
2018-01-11 13:00:00,75.17,75.27,75.14,75.25,64444.0,54.1082,54.1802,54.0866,54.1658,64444.0
2018-01-11 13:10:00,75.24,75.27,75.01,75.07,89243.0,54.1586,54.1802,53.993,54.0362,89243.0
2018-01-11 13:20:00,75.07,75.16,74.97,74.97,145144.0,54.0362,54.101,53.9642,53.9642,145144.0
2018-01-11 13:30:00,74.98,75.15,74.81,75.12,88549.0,53.9714,54.0938,53.8491,54.0722,88549.0
2018-01-11 13:40:00,75.13,75.16,75.02,75.11,60122.0,54.0794,54.101,54.0002,54.065,60122.0
2018-01-11 13:50:00,75.12,75.14,75.08,75.14,63180.0,54.0722,54.0866,54.0434,54.0866,63180.0
2018-01-11 14:00:00,75.13,75.16,75.05,75.11,66889.0,54.0794,54.101,54.0218,54.065,66889.0
2018-01-11 14:10:00,75.11,75.16,75.02,75.13,84743.0,54.065,54.101,54.0002,54.0794,84743.0
2018-01-11 14:20:00,75.12,75.13,75.06,75.1,68543.0,54.0722,54.0794,54.029,54.0578,68543.0
2018-01-11 14:30:00,75.1,75.13,75.06,75.1,76099.0,54.0578,54.0794,54.029,54.0578,76099.0
2018-01-11 14:40:00,75.09,75.11,74.98,75.11,93699.0,54.0506,54.065,53.9714,54.065,93699.0
2018-01-11 14:50:00,75.11,75.24,75.1,75.2,91217.0,54.065,54.1586,54.0578,54.1298,91217.0
2018-01-11 15:00:00,75.2,75.31,75.18,75.28,109398.0,54.1298,54.209,54.1154,54.1874,109398.0
2018-01-11 15:10:00,75.28,75.29,75.19,75.23,99757.0,54.1874,54.1946,54.1226,54.1514,99757.0
2018-01-11 15:20:00,75.24,75.28,75.22,75.25,115592.0,54.1586,54.1874,54.1442,54.1658,115592.0
2018-01-11 15:30:00,75.25,75.33,75.24,75.32,164986.0,54.1658,54.2234,54.1586,54.2162,164986.0
2018-01-11 15:40:00,75.32,75.39,75.27,75.27,190068.0,54.2162,54.2666,54.1802,54.1802,190068.0
2018-01-11 15:50:00,75.28,75.44,75.27,75.36,516560.0,54.1874,54.3026,54.1802,54.245,516560.0
2018-01-12 09:30:00,75.55,76.61,75.48,76.57,675072.0,54.3817,55.1447,54.3313,55.1159,675072.0
2018-01-12 09:40:00,76.45,76.79,76.35,76.78,357685.0,55.0296,55.2743,54.9576,55.2671,357685.0
2018-01-12 09:50:00,76.78,76.89,76.65,76.76,293705.0,55.2671,55.3463,55.1735,55.2527,293705.0
2018-01-12 10:00:00,76.76,76.82,76.46,76.46,207088.0,55.2527,55.2959,55.0368,55.0368,207088.0
2018-01-12 10:10:00,76.48,76.7,76.47,76.7,80980.0,55.0512,55.2095,55.044,55.2095,80980.0
2018-01-12 10:20:00,76.69,76.72,76.63,76.7,197030.0,55.2023,55.2239,55.1591,55.2095,197030.0
2018-01-12 10:30:00,76.69,76.7,76.42,76.62,138420.0,55.2023,55.2095,55.008,55.1519,138420.0
2018-01-12 10:40:00,76.63,76.8,76.6,76.75,187114.0,55.1591,55.2815,55.1375,55.2455,187114.0
2018-01-12 10:50:00,76.75,76.79,76.56,76.75,117036.0,55.2455,55.2743,55.1087,55.2455,117036.0
2018-01-12 11:00:00,76.76,76.77,76.59,76.63,54738.0,55.2527,55.2599,55.1303,55.1591,54738.0
2018-01-12 11:10:00,76.63,76.63,76.37,76.37,75695.0,55.1591,55.1591,54.972,54.972,75695.0
2018-01-12 11:20:00,76.37,76.42,76.15,76.22,44503.0,54.972,55.008,54.8136,54.864,44503.0
2018-01-12 11:30:00,76.23,76.59,76.05,76.17,63919.0,54.8712,55.1303,54.7416,54.828,63919.0
2018-01-12 11:40:00,76.14,76.3,76.11,76.3,29654.0,54.8064,54.9216,54.7848,54.9216,29654.0
2018-01-12 11:50:00,76.31,76.32,76.09,76.15,30927.0,54.9288,54.936,54.7704,54.8136,30927.0
2018-01-12 12:00:00,76.18,76.27,75.73,75.81,64449.0,54.8352,54.9,54.5113,54.5689,64449.0
2018-01-12 12:10:00,75.82,76.07,75.8,75.9,38046.0,54.5761,54.756,54.5617,54.6337,38046.0
2018-01-12 12:20:00,75.91,76.05,75.91,75.99,50057.0,54.6409,54.7416,54.6409,54.6985,50057.0
2018-01-12 12:30:00,75.99,76.0,75.86,75.9,40510.0,54.6985,54.7057,54.6049,54.6337,40510.0
2018-01-12 12:40:00,75.9,75.93,75.84,75.93,29095.0,54.6337,54.6553,54.5905,54.6553,29095.0
2018-01-12 12:50:00,75.93,76.04,75.9,76.01,44076.0,54.6553,54.7344,54.6337,54.7128,44076.0
2018-01-12 13:00:00,76.01,76.1,75.89,75.94,45680.0,54.7128,54.7776,54.6265,54.6625,45680.0
2018-01-12 13:10:00,75.94,76.01,75.8,75.85,36198.0,54.6625,54.7128,54.5617,54.5977,36198.0
2018-01-12 13:20:00,75.85,75.88,75.73,75.79,36206.0,54.5977,54.6193,54.5113,54.5545,36206.0
2018-01-12 13:30:00,75.79,75.88,75.78,75.83,27655.0,54.5545,54.6193,54.5473,54.5833,27655.0
2018-01-12 13:40:00,75.83,75.94,75.82,75.88,30034.0,54.5833,54.6625,54.5761,54.6193,30034.0
2018-01-12 13:50:00,75.88,75.95,75.8,75.84,41830.0,54.6193,54.6697,54.5617,54.5905,41830.0
2018-01-12 14:00:00,75.85,75.88,75.83,75.87,34709.0,54.5977,54.6193,54.5833,54.6121,34709.0
2018-01-12 14:10:00,75.88,76.0,75.88,75.98,33018.0,54.6193,54.7057,54.6193,54.6913,33018.0
2018-01-12 14:20:00,75.99,76.0,75.9,75.91,38519.0,54.6985,54.7057,54.6337,54.6409,38519.0
2018-01-12 14:30:00,75.91,75.93,75.78,75.79,62934.0,54.6409,54.6553,54.5473,54.5545,62934.0
2018-01-12 14:40:00,75.77,75.85,75.71,75.79,80177.0,54.5401,54.5977,54.4969,54.5545,80177.0
2018-01-12 14:50:00,75.78,75.96,75.77,75.95,53271.0,54.5473,54.6769,54.5401,54.6697,53271.0
2018-01-12 15:00:00,75.94,76.08,75.93,76.01,54165.0,54.6625,54.7632,54.6553,54.7128,54165.0
2018-01-12 15:10:00,76.0,76.01,75.84,75.95,55638.0,54.7057,54.7128,54.5905,54.6697,55638.0
2018-01-12 15:20:00,75.94,75.98,75.85,75.87,72315.0,54.6625,54.6913,54.5977,54.6121,72315.0
2018-01-12 15:30:00,75.87,76.06,75.84,76.05,103552.0,54.6121,54.7488,54.5905,54.7416,103552.0
2018-01-12 15:40:00,76.05,76.08,75.94,76.07,174324.0,54.7416,54.7632,54.6625,54.756,174324.0
2018-01-12 15:50:00,76.07,76.23,75.9,76.03,620551.0,54.756,54.8712,54.6337,54.7272,620551.0
2018-01-16 09:30:00,76.45,76.45,75.92,76.0,234729.0,55.0296,55.0296,54.6481,54.7057,234729.0
2018-01-16 09:40:00,76.0,76.32,75.94,76.27,157297.0,54.7057,54.936,54.6625,54.9,157297.0
2018-01-16 09:50:00,76.29,76.55,76.16,76.51,232429.0,54.9144,55.1015,54.8208,55.0728,232429.0
2018-01-16 10:00:00,76.5,76.54,76.33,76.4,185651.0,55.0656,55.0943,54.9432,54.9936,185651.0
2018-01-16 10:10:00,76.4,76.41,76.28,76.39,66034.0,54.9936,55.0008,54.9072,54.9864,66034.0
2018-01-16 10:20:00,76.39,76.4,76.22,76.33,51843.0,54.9864,54.9936,54.864,54.9432,51843.0
2018-01-16 10:30:00,76.29,76.42,76.23,76.42,46640.0,54.9144,55.008,54.8712,55.008,46640.0
2018-01-16 10:40:00,76.4,76.54,76.35,76.48,110213.0,54.9936,55.0943,54.9576,55.0512,110213.0
2018-01-16 10:50:00,76.48,76.54,76.45,76.45,190240.0,55.0512,55.0943,55.0296,55.0296,190240.0
2018-01-16 11:00:00,76.45,76.62,76.44,76.53,140653.0,55.0296,55.1519,55.0224,55.0872,140653.0
2018-01-16 11:10:00,76.53,76.62,76.45,76.45,90654.0,55.0872,55.1519,55.0296,55.0296,90654.0
2018-01-16 11:20:00,76.45,76.52,76.44,76.52,91627.0,55.0296,55.08,55.0224,55.08,91627.0
2018-01-16 11:30:00,76.52,76.53,76.36,76.43,42735.0,55.08,55.0872,54.9648,55.0152,42735.0
2018-01-16 11:40:00,76.43,76.44,76.3,76.4,71591.0,55.0152,55.0224,54.9216,54.9936,71591.0
2018-01-16 11:50:00,76.4,76.44,76.2,76.21,43978.0,54.9936,55.0224,54.8496,54.8568,43978.0
2018-01-16 12:00:00,76.22,76.35,76.16,76.33,67035.0,54.864,54.9576,54.8208,54.9432,67035.0
2018-01-16 12:10:00,76.34,76.49,76.28,76.42,73402.0,54.9504,55.0584,54.9072,55.008,73402.0
2018-01-16 12:20:00,76.41,76.45,76.28,76.3,33516.0,55.0008,55.0296,54.9072,54.9216,33516.0
2018-01-16 12:30:00,76.31,76.37,76.26,76.36,31327.0,54.9288,54.972,54.8928,54.9648,31327.0
2018-01-16 12:40:00,76.37,76.42,76.26,76.31,50926.0,54.972,55.008,54.8928,54.9288,50926.0
2018-01-16 12:50:00,76.31,76.39,76.21,76.27,73200.0,54.9288,54.9864,54.8568,54.9,73200.0
2018-01-16 13:00:00,76.27,76.35,76.25,76.31,20914.0,54.9,54.9576,54.8856,54.9288,20914.0
2018-01-16 13:10:00,76.3,76.34,76.24,76.29,69290.0,54.9216,54.9504,54.8784,54.9144,69290.0
2018-01-16 13:20:00,76.28,76.3,76.22,76.28,24947.0,54.9072,54.9216,54.864,54.9072,24947.0
2018-01-16 13:30:00,76.29,76.31,76.21,76.28,32453.0,54.9144,54.9288,54.8568,54.9072,32453.0
2018-01-16 13:40:00,76.28,76.31,76.24,76.26,70421.0,54.9072,54.9288,54.8784,54.8928,70421.0
2018-01-16 13:50:00,76.25,76.29,76.12,76.17,41597.0,54.8856,54.9144,54.792,54.828,41597.0
2018-01-16 14:00:00,76.19,76.21,75.98,76.09,68232.0,54.8424,54.8568,54.6913,54.7704,68232.0
2018-01-16 14:10:00,76.09,76.15,75.95,76.03,56176.0,54.7704,54.8136,54.6697,54.7272,56176.0
2018-01-16 14:20:00,76.01,76.24,76.01,76.01,73232.0,54.7128,54.8784,54.7128,54.7128,73232.0
2018-01-16 14:30:00,76.04,76.17,76.03,76.05,55652.0,54.7344,54.828,54.7272,54.7416,55652.0
2018-01-16 14:40:00,76.04,76.09,75.94,76.02,121655.0,54.7344,54.7704,54.6625,54.72,121655.0
2018-01-16 14:50:00,76.04,76.1,75.99,76.07,100141.0,54.7344,54.7776,54.6985,54.756,100141.0
2018-01-16 15:00:00,76.06,76.36,76.05,76.31,139550.0,54.7488,54.9648,54.7416,54.9288,139550.0
2018-01-16 15:10:00,76.3,76.32,76.1,76.24,77994.0,54.9216,54.936,54.7776,54.8784,77994.0
2018-01-16 15:20:00,76.24,76.32,76.12,76.26,91590.0,54.8784,54.936,54.792,54.8928,91590.0
2018-01-16 15:30:00,76.25,76.26,76.11,76.16,83764.0,54.8856,54.8928,54.7848,54.8208,83764.0
2018-01-16 15:40:00,76.16,76.21,76.06,76.15,110461.0,54.8208,54.8568,54.7488,54.8136,110461.0
2018-01-16 15:50:00,76.16,76.16,76.0,76.03,339386.0,54.8208,54.8208,54.7057,54.7272,339386.0
2018-01-17 09:30:00,76.63,76.65,76.16,76.38,184371.0,55.1591,55.1735,54.8208,54.9792,184371.0
2018-01-17 09:40:00,76.38,76.63,76.31,76.42,727709.0,54.9792,55.1591,54.9288,55.008,727709.0
2018-01-17 09:50:00,76.37,76.39,75.9,75.94,164256.0,54.972,54.9864,54.6337,54.6625,164256.0
2018-01-17 10:00:00,75.98,76.21,75.92,76.11,79467.0,54.6913,54.8568,54.6481,54.7848,79467.0
2018-01-17 10:10:00,76.09,76.11,76.0,76.04,46899.0,54.7704,54.7848,54.7057,54.7344,46899.0
2018-01-17 10:20:00,76.05,76.06,75.77,75.87,75657.0,54.7416,54.7488,54.5401,54.6121,75657.0
2018-01-17 10:30:00,75.91,75.98,75.79,75.83,119481.0,54.6409,54.6913,54.5545,54.5833,119481.0
2018-01-17 10:40:00,75.8,75.92,75.73,75.82,94726.0,54.5617,54.6481,54.5113,54.5761,94726.0
2018-01-17 10:50:00,75.82,75.91,75.8,75.89,58258.0,54.5761,54.6409,54.5617,54.6265,58258.0
2018-01-17 11:00:00,75.88,75.95,75.77,75.92,76011.0,54.6193,54.6697,54.5401,54.6481,76011.0
2018-01-17 11:10:00,75.9,76.0,75.87,75.98,88375.0,54.6337,54.7057,54.6121,54.6913,88375.0
2018-01-17 11:20:00,75.98,75.98,75.86,75.89,29879.0,54.6913,54.6913,54.6049,54.6265,29879.0
2018-01-17 11:30:00,75.9,75.99,75.88,75.9,30542.0,54.6337,54.6985,54.6193,54.6337,30542.0
2018-01-17 11:40:00,75.93,75.94,75.81,75.84,24147.0,54.6553,54.6625,54.5689,54.5905,24147.0
2018-01-17 11:50:00,75.84,75.92,75.76,75.91,31773.0,54.5905,54.6481,54.5329,54.6409,31773.0
2018-01-17 12:00:00,75.88,75.91,75.83,75.91,23282.0,54.6193,54.6409,54.5833,54.6409,23282.0
2018-01-17 12:10:00,75.91,75.92,75.86,75.89,26801.0,54.6409,54.6481,54.6049,54.6265,26801.0
2018-01-17 12:20:00,75.9,75.95,75.88,75.88,33027.0,54.6337,54.6697,54.6193,54.6193,33027.0
2018-01-17 12:30:00,75.88,75.93,75.84,75.91,42955.0,54.6193,54.6553,54.5905,54.6409,42955.0
2018-01-17 12:40:00,75.9,75.94,75.89,75.91,64334.0,54.6337,54.6625,54.6265,54.6409,64334.0
2018-01-17 12:50:00,75.92,75.96,75.89,75.95,41209.0,54.6481,54.6769,54.6265,54.6697,41209.0
2018-01-17 13:00:00,75.96,76.0,75.85,75.88,46718.0,54.6769,54.7057,54.5977,54.6193,46718.0
2018-01-17 13:10:00,75.88,75.92,75.85,75.89,33861.0,54.6193,54.6481,54.5977,54.6265,33861.0
2018-01-17 13:20:00,75.89,75.93,75.86,75.91,29270.0,54.6265,54.6553,54.6049,54.6409,29270.0
2018-01-17 13:30:00,75.9,75.91,75.87,75.91,38303.0,54.6337,54.6409,54.6121,54.6409,38303.0
2018-01-17 13:40:00,75.92,75.94,75.88,75.91,45994.0,54.6481,54.6625,54.6193,54.6409,45994.0
2018-01-17 13:50:00,75.91,75.94,75.89,75.92,31353.0,54.6409,54.6625,54.6265,54.6481,31353.0
2018-01-17 14:00:00,75.92,76.06,75.88,76.04,99307.0,54.6481,54.7488,54.6193,54.7344,99307.0
2018-01-17 14:10:00,76.04,76.06,75.98,76.0,41228.0,54.7344,54.7488,54.6913,54.7057,41228.0
2018-01-17 14:20:00,76.02,76.13,76.0,76.04,54826.0,54.72,54.7992,54.7057,54.7344,54826.0
2018-01-17 14:30:00,76.02,76.07,76.0,76.02,63202.0,54.72,54.756,54.7057,54.72,63202.0
2018-01-17 14:40:00,76.02,76.03,75.84,75.88,46605.0,54.72,54.7272,54.5905,54.6193,46605.0
2018-01-17 14:50:00,75.88,75.92,75.85,75.91,90693.0,54.6193,54.6481,54.5977,54.6409,90693.0
2018-01-17 15:00:00,75.9,75.97,75.9,75.92,126380.0,54.6337,54.6841,54.6337,54.6481,126380.0
2018-01-17 15:10:00,75.93,75.94,75.83,75.83,85761.0,54.6553,54.6625,54.5833,54.5833,85761.0
2018-01-17 15:20:00,75.83,75.83,75.7,75.75,108513.0,54.5833,54.5833,54.4897,54.5257,108513.0
2018-01-17 15:30:00,75.75,75.89,75.59,75.85,253438.0,54.5257,54.6265,54.4105,54.5977,253438.0
2018-01-17 15:40:00,75.86,75.88,75.69,75.73,126974.0,54.6049,54.6193,54.4825,54.5113,126974.0
2018-01-17 15:50:00,75.73,75.8,75.63,75.78,281431.0,54.5113,54.5617,54.4393,54.5473,281431.0
2018-01-18 09:30:00,75.59,76.35,75.58,76.18,757903.0,54.4105,54.9576,54.4033,54.8352,757903.0
2018-01-18 09:40:00,76.18,76.25,75.93,76.0,163675.0,54.8352,54.8856,54.6553,54.7057,163675.0
2018-01-18 09:50:00,76.0,76.03,75.88,75.9,56429.0,54.7057,54.7272,54.6193,54.6337,56429.0
2018-01-18 10:00:00,75.9,75.98,75.77,75.83,46730.0,54.6337,54.6913,54.5401,54.5833,46730.0
2018-01-18 10:10:00,75.81,75.85,75.69,75.7,31448.0,54.5689,54.5977,54.4825,54.4897,31448.0
2018-01-18 10:20:00,75.7,75.7,75.57,75.67,41185.0,54.4897,54.4897,54.3961,54.4681,41185.0
2018-01-18 10:30:00,75.68,75.83,75.67,75.81,58516.0,54.4753,54.5833,54.4681,54.5689,58516.0
2018-01-18 10:40:00,75.77,75.79,75.59,75.61,43474.0,54.5401,54.5545,54.4105,54.4249,43474.0
2018-01-18 10:50:00,75.62,75.69,75.59,75.6,27206.0,54.4321,54.4825,54.4105,54.4177,27206.0
2018-01-18 11:00:00,75.58,75.64,75.53,75.54,51945.0,54.4033,54.4465,54.3673,54.3745,51945.0
2018-01-18 11:10:00,75.54,75.8,75.53,75.8,51553.0,54.3745,54.5617,54.3673,54.5617,51553.0
2018-01-18 11:20:00,75.82,75.97,75.78,75.82,107578.0,54.5761,54.6841,54.5473,54.5761,107578.0
2018-01-18 11:30:00,75.81,75.89,75.79,75.83,25538.0,54.5689,54.6265,54.5545,54.5833,25538.0
2018-01-18 11:40:00,75.82,75.86,75.79,75.81,48737.0,54.5761,54.6049,54.5545,54.5689,48737.0
2018-01-18 11:50:00,75.8,75.85,75.75,75.78,103362.0,54.5617,54.5977,54.5257,54.5473,103362.0
2018-01-18 12:00:00,75.8,75.87,75.76,75.84,77840.0,54.5617,54.6121,54.5329,54.5905,77840.0
2018-01-18 12:10:00,75.84,75.88,75.73,75.76,34375.0,54.5905,54.6193,54.5113,54.5329,34375.0
2018-01-18 12:20:00,75.77,75.83,75.72,75.8,70398.0,54.5401,54.5833,54.5041,54.5617,70398.0
2018-01-18 12:30:00,75.79,75.81,75.73,75.76,46912.0,54.5545,54.5689,54.5113,54.5329,46912.0
2018-01-18 12:40:00,75.77,75.85,75.73,75.83,38939.0,54.5401,54.5977,54.5113,54.5833,38939.0
2018-01-18 12:50:00,75.82,75.91,75.78,75.9,124382.0,54.5761,54.6409,54.5473,54.6337,124382.0
2018-01-18 13:00:00,75.89,75.92,75.81,75.86,25158.0,54.6265,54.6481,54.5689,54.6049,25158.0
2018-01-18 13:10:00,75.86,76.1,75.84,76.09,150044.0,54.6049,54.7776,54.5905,54.7704,150044.0
2018-01-18 13:20:00,76.09,76.13,75.94,76.13,54545.0,54.7704,54.7992,54.6625,54.7992,54545.0
2018-01-18 13:30:00,76.12,76.13,76.03,76.06,59839.0,54.792,54.7992,54.7272,54.7488,59839.0
2018-01-18 13:40:00,76.06,76.1,76.0,76.05,115643.0,54.7488,54.7776,54.7057,54.7416,115643.0
2018-01-18 13:50:00,76.05,76.11,76.0,76.04,81201.0,54.7416,54.7848,54.7057,54.7344,81201.0
2018-01-18 14:00:00,76.03,76.19,76.01,76.09,153067.0,54.7272,54.8424,54.7128,54.7704,153067.0
2018-01-18 14:10:00,76.1,76.15,76.05,76.06,39181.0,54.7776,54.8136,54.7416,54.7488,39181.0
2018-01-18 14:20:00,76.06,76.13,76.06,76.13,104278.0,54.7488,54.7992,54.7488,54.7992,104278.0
2018-01-18 14:30:00,76.1,76.31,76.09,76.26,246791.0,54.7776,54.9288,54.7704,54.8928,246791.0
2018-01-18 14:40:00,76.26,76.31,76.14,76.17,80592.0,54.8928,54.9288,54.8064,54.828,80592.0
2018-01-18 14:50:00,76.16,76.23,76.12,76.19,86531.0,54.8208,54.8712,54.792,54.8424,86531.0
2018-01-18 15:00:00,76.18,76.18,75.99,76.09,113189.0,54.8352,54.8352,54.6985,54.7704,113189.0
2018-01-18 15:10:00,76.1,76.1,76.02,76.07,50812.0,54.7776,54.7776,54.72,54.756,50812.0
2018-01-18 15:20:00,76.08,76.08,75.94,76.0,153543.0,54.7632,54.7632,54.6625,54.7057,153543.0
2018-01-18 15:30:00,76.0,76.0,75.81,75.94,184554.0,54.7057,54.7057,54.5689,54.6625,184554.0
2018-01-18 15:40:00,75.94,76.01,75.91,75.97,138897.0,54.6625,54.7128,54.6409,54.6841,138897.0
2018-01-18 15:50:00,75.98,76.02,75.91,75.99,278775.0,54.6913,54.72,54.6409,54.6985,278775.0
2018-01-19 09:30:00,75.83,76.2,75.83,75.98,1115966.0,54.5833,54.8496,54.5833,54.6913,1115966.0
2018-01-19 09:40:00,75.95,76.29,75.8,76.28,152908.0,54.6697,54.9144,54.5617,54.9072,152908.0
2018-01-19 09:50:00,76.28,76.31,75.99,76.05,67235.0,54.9072,54.9288,54.6985,54.7416,67235.0
2018-01-19 10:00:00,76.05,76.19,76.03,76.1,74064.0,54.7416,54.8424,54.7272,54.7776,74064.0
2018-01-19 10:10:00,76.12,76.16,76.03,76.04,92530.0,54.792,54.8208,54.7272,54.7344,92530.0
2018-01-19 10:20:00,76.05,76.28,76.0,76.23,48497.0,54.7416,54.9072,54.7057,54.8712,48497.0
2018-01-19 10:30:00,76.24,76.25,76.08,76.21,40159.0,54.8784,54.8856,54.7632,54.8568,40159.0
2018-01-19 10:40:00,76.2,76.23,75.96,75.98,239694.0,54.8496,54.8712,54.6769,54.6913,239694.0
2018-01-19 10:50:00,75.98,76.0,75.84,75.88,116517.0,54.6913,54.7057,54.5905,54.6193,116517.0
2018-01-19 11:00:00,75.88,75.88,75.78,75.83,112109.0,54.6193,54.6193,54.5473,54.5833,112109.0
2018-01-19 11:10:00,75.84,75.96,75.84,75.93,176448.0,54.5905,54.6769,54.5905,54.6553,176448.0
2018-01-19 11:20:00,75.94,76.07,75.94,75.99,53463.0,54.6625,54.756,54.6625,54.6985,53463.0
2018-01-19 11:30:00,76.0,76.05,75.91,75.92,64188.0,54.7057,54.7416,54.6409,54.6481,64188.0
2018-01-19 11:40:00,75.92,75.99,75.91,75.92,60079.0,54.6481,54.6985,54.6409,54.6481,60079.0
2018-01-19 11:50:00,75.94,75.95,75.87,75.89,35624.0,54.6625,54.6697,54.6121,54.6265,35624.0
2018-01-19 12:00:00,75.91,76.03,75.89,76.02,38703.0,54.6409,54.7272,54.6265,54.72,38703.0
2018-01-19 12:10:00,76.01,76.2,75.97,76.2,60644.0,54.7128,54.8496,54.6841,54.8496,60644.0
2018-01-19 12:20:00,76.18,76.24,76.17,76.22,20897.0,54.8352,54.8784,54.828,54.864,20897.0
2018-01-19 12:30:00,76.23,76.38,76.23,76.38,24506.0,54.8712,54.9792,54.8712,54.9792,24506.0
2018-01-19 12:40:00,76.38,76.4,76.31,76.35,46999.0,54.9792,54.9936,54.9288,54.9576,46999.0
2018-01-19 12:50:00,76.36,76.37,76.31,76.34,42902.0,54.9648,54.972,54.9288,54.9504,42902.0
2018-01-19 13:00:00,76.33,76.35,76.26,76.28,36192.0,54.9432,54.9576,54.8928,54.9072,36192.0
2018-01-19 13:10:00,76.28,76.32,76.27,76.3,24268.0,54.9072,54.936,54.9,54.9216,24268.0
2018-01-19 13:20:00,76.3,76.3,76.26,76.28,32551.0,54.9216,54.9216,54.8928,54.9072,32551.0
2018-01-19 13:30:00,76.28,76.38,76.28,76.37,34761.0,54.9072,54.9792,54.9072,54.972,34761.0
2018-01-19 13:40:00,76.37,76.38,76.32,76.32,38267.0,54.972,54.9792,54.936,54.936,38267.0
2018-01-19 13:50:00,76.32,76.37,76.24,76.25,92597.0,54.936,54.972,54.8784,54.8856,92597.0
2018-01-19 14:00:00,76.25,76.29,76.24,76.28,33294.0,54.8856,54.9144,54.8784,54.9072,33294.0
2018-01-19 14:10:00,76.28,76.28,76.21,76.23,89774.0,54.9072,54.9072,54.8568,54.8712,89774.0
2018-01-19 14:20:00,76.23,76.26,76.16,76.19,127195.0,54.8712,54.8928,54.8208,54.8424,127195.0
2018-01-19 14:30:00,76.2,76.23,76.16,76.2,99375.0,54.8496,54.8712,54.8208,54.8496,99375.0
2018-01-19 14:40:00,76.19,76.22,76.15,76.19,79309.0,54.8424,54.864,54.8136,54.8424,79309.0
2018-01-19 14:50:00,76.19,76.2,76.15,76.16,47321.0,54.8424,54.8496,54.8136,54.8208,47321.0
2018-01-19 15:00:00,76.15,76.15,76.06,76.08,63030.0,54.8136,54.8136,54.7488,54.7632,63030.0
2018-01-19 15:10:00,76.08,76.15,76.07,76.15,58400.0,54.7632,54.8136,54.756,54.8136,58400.0
2018-01-19 15:20:00,76.14,76.4,76.13,76.39,75896.0,54.8064,54.9936,54.7992,54.9864,75896.0
2018-01-19 15:30:00,76.37,76.43,76.32,76.37,91740.0,54.972,55.0152,54.936,54.972,91740.0
2018-01-19 15:40:00,76.37,76.41,76.35,76.41,118525.0,54.972,55.0008,54.9576,55.0008,118525.0
2018-01-19 15:50:00,76.41,76.51,76.32,76.47,371985.0,55.0008,55.0728,54.936,55.044,371985.0
2018-01-22 09:30:00,76.64,76.89,76.55,76.89,115867.0,55.1663,55.3463,55.1015,55.3463,115867.0
2018-01-22 09:40:00,76.9,77.03,76.55,76.88,123067.0,55.3535,55.4471,55.1015,55.3391,123067.0
2018-01-22 09:50:00,76.85,76.88,76.72,76.86,27737.0,55.3175,55.3391,55.2239,55.3247,27737.0
2018-01-22 10:00:00,76.88,77.11,76.82,77.08,98715.0,55.3391,55.5046,55.2959,55.483,98715.0
2018-01-22 10:10:00,77.07,77.2,77.0,77.19,99950.0,55.4758,55.5694,55.4255,55.5622,99950.0
2018-01-22 10:20:00,77.19,77.19,77.02,77.1,38642.0,55.5622,55.5622,55.4399,55.4974,38642.0
2018-01-22 10:30:00,77.07,77.14,76.98,77.0,46330.0,55.4758,55.5262,55.4111,55.4255,46330.0
2018-01-22 10:40:00,76.99,77.11,76.95,77.02,39100.0,55.4183,55.5046,55.3895,55.4399,39100.0
2018-01-22 10:50:00,77.02,77.06,76.79,76.79,30079.0,55.4399,55.4687,55.2743,55.2743,30079.0
2018-01-22 11:00:00,76.78,76.91,76.74,76.81,40832.0,55.2671,55.3607,55.2383,55.2887,40832.0
2018-01-22 11:10:00,76.79,76.88,76.7,76.88,38418.0,55.2743,55.3391,55.2095,55.3391,38418.0
2018-01-22 11:20:00,76.87,76.87,76.69,76.7,41597.0,55.3319,55.3319,55.2023,55.2095,41597.0
2018-01-22 11:30:00,76.7,76.74,76.57,76.62,111935.0,55.2095,55.2383,55.1159,55.1519,111935.0
2018-01-22 11:40:00,76.63,76.66,76.53,76.56,60872.0,55.1591,55.1807,55.0872,55.1087,60872.0
2018-01-22 11:50:00,76.57,76.61,76.51,76.58,26095.0,55.1159,55.1447,55.0728,55.1231,26095.0
2018-01-22 12:00:00,76.6,76.62,76.48,76.52,21997.0,55.1375,55.1519,55.0512,55.08,21997.0
2018-01-22 12:10:00,76.51,76.61,76.49,76.6,28906.0,55.0728,55.1447,55.0584,55.1375,28906.0
2018-01-22 12:20:00,76.59,76.63,76.57,76.6,64735.0,55.1303,55.1591,55.1159,55.1375,64735.0
2018-01-22 12:30:00,76.6,76.69,76.57,76.61,35109.0,55.1375,55.2023,55.1159,55.1447,35109.0
2018-01-22 12:40:00,76.62,76.65,76.57,76.57,51359.0,55.1519,55.1735,55.1159,55.1159,51359.0
2018-01-22 12:50:00,76.57,76.64,76.46,76.47,61073.0,55.1159,55.1663,55.0368,55.044,61073.0
2018-01-22 13:00:00,76.45,76.6,76.42,76.57,30433.0,55.0296,55.1375,55.008,55.1159,30433.0
2018-01-22 13:10:00,76.59,76.66,76.57,76.65,31490.0,55.1303,55.1807,55.1159,55.1735,31490.0
2018-01-22 13:20:00,76.65,76.7,76.6,76.62,66484.0,55.1735,55.2095,55.1375,55.1519,66484.0
2018-01-22 13:30:00,76.62,76.64,76.57,76.63,44421.0,55.1519,55.1663,55.1159,55.1591,44421.0
2018-01-22 13:40:00,76.63,76.8,76.62,76.77,42312.0,55.1591,55.2815,55.1519,55.2599,42312.0
2018-01-22 13:50:00,76.75,76.83,76.72,76.81,37891.0,55.2455,55.3031,55.2239,55.2887,37891.0
2018-01-22 14:00:00,76.82,76.88,76.81,76.87,24592.0,55.2959,55.3391,55.2887,55.3319,24592.0
2018-01-22 14:10:00,76.87,77.0,76.85,76.94,73299.0,55.3319,55.4255,55.3175,55.3823,73299.0
2018-01-22 14:20:00,76.94,76.97,76.9,76.95,47450.0,55.3823,55.4039,55.3535,55.3895,47450.0
2018-01-22 14:30:00,76.95,76.99,76.91,76.98,29655.0,55.3895,55.4183,55.3607,55.4111,29655.0
2018-01-22 14:40:00,76.98,77.09,76.98,77.09,53468.0,55.4111,55.4902,55.4111,55.4902,53468.0
2018-01-22 14:50:00,77.08,77.12,77.07,77.11,40514.0,55.483,55.5118,55.4758,55.5046,40514.0
2018-01-22 15:00:00,77.11,77.14,77.07,77.11,53534.0,55.5046,55.5262,55.4758,55.5046,53534.0
2018-01-22 15:10:00,77.11,77.11,77.03,77.05,35972.0,55.5046,55.5046,55.4471,55.4615,35972.0
2018-01-22 15:20:00,77.05,77.11,77.01,77.1,49331.0,55.4615,55.5046,55.4327,55.4974,49331.0
2018-01-22 15:30:00,77.1,77.17,77.09,77.13,98260.0,55.4974,55.5478,55.4902,55.519,98260.0
2018-01-22 15:40:00,77.12,77.35,77.09,77.34,122411.0,55.5118,55.6774,55.4902,55.6702,122411.0
2018-01-22 15:50:00,77.34,77.44,77.29,77.39,345421.0,55.6702,55.7422,55.6342,55.7062,345421.0
2018-01-23 09:30:00,76.94,77.01,76.2,76.84,204991.0,55.3823,55.4327,54.8496,55.3103,204991.0
2018-01-23 09:40:00,76.83,77.04,76.59,77.03,199705.0,55.3031,55.4543,55.1303,55.4471,199705.0
2018-01-23 09:50:00,77.02,77.05,76.75,76.87,80513.0,55.4399,55.4615,55.2455,55.3319,80513.0
2018-01-23 10:00:00,76.84,76.92,76.66,76.86,174854.0,55.3103,55.3679,55.1807,55.3247,174854.0
2018-01-23 10:10:00,76.88,76.92,76.81,76.83,39699.0,55.3391,55.3679,55.2887,55.3031,39699.0
2018-01-23 10:20:00,76.84,76.97,76.81,76.94,91420.0,55.3103,55.4039,55.2887,55.3823,91420.0
2018-01-23 10:30:00,76.94,76.94,76.8,76.84,125927.0,55.3823,55.3823,55.2815,55.3103,125927.0
2018-01-23 10:40:00,76.85,76.95,76.8,76.83,84246.0,55.3175,55.3895,55.2815,55.3031,84246.0
2018-01-23 10:50:00,76.84,77.01,76.83,76.95,41564.0,55.3103,55.4327,55.3031,55.3895,41564.0
2018-01-23 11:00:00,76.95,76.95,76.71,76.74,69076.0,55.3895,55.3895,55.2167,55.2383,69076.0
2018-01-23 11:10:00,76.75,76.77,76.63,76.68,38841.0,55.2455,55.2599,55.1591,55.1951,38841.0
2018-01-23 11:20:00,76.67,76.77,76.63,76.73,47587.0,55.1879,55.2599,55.1591,55.2311,47587.0
2018-01-23 11:30:00,76.71,76.85,76.7,76.84,133779.0,55.2167,55.3175,55.2095,55.3103,133779.0
2018-01-23 11:40:00,76.85,76.89,76.71,76.83,40139.0,55.3175,55.3463,55.2167,55.3031,40139.0
2018-01-23 11:50:00,76.82,76.94,76.79,76.87,47518.0,55.2959,55.3823,55.2743,55.3319,47518.0
2018-01-23 12:00:00,76.86,76.91,76.85,76.87,25361.0,55.3247,55.3607,55.3175,55.3319,25361.0
2018-01-23 12:10:00,76.86,76.91,76.83,76.88,24163.0,55.3247,55.3607,55.3031,55.3391,24163.0
2018-01-23 12:20:00,76.88,76.89,76.84,76.86,23488.0,55.3391,55.3463,55.3103,55.3247,23488.0
2018-01-23 12:30:00,76.85,76.87,76.81,76.81,25548.0,55.3175,55.3319,55.2887,55.2887,25548.0
2018-01-23 12:40:00,76.81,76.9,76.79,76.89,71032.0,55.2887,55.3535,55.2743,55.3463,71032.0
2018-01-23 12:50:00,76.88,76.88,76.8,76.84,23917.0,55.3391,55.3391,55.2815,55.3103,23917.0
2018-01-23 13:00:00,76.85,76.88,76.83,76.85,22894.0,55.3175,55.3391,55.3031,55.3175,22894.0
2018-01-23 13:10:00,76.84,76.84,76.77,76.8,27428.0,55.3103,55.3103,55.2599,55.2815,27428.0
2018-01-23 13:20:00,76.8,76.89,76.79,76.87,43939.0,55.2815,55.3463,55.2743,55.3319,43939.0
2018-01-23 13:30:00,76.87,76.88,76.8,76.84,97506.0,55.3319,55.3391,55.2815,55.3103,97506.0
2018-01-23 13:40:00,76.83,76.89,76.78,76.86,63340.0,55.3031,55.3463,55.2671,55.3247,63340.0
2018-01-23 13:50:00,76.85,76.92,76.84,76.86,37881.0,55.3175,55.3679,55.3103,55.3247,37881.0
2018-01-23 14:00:00,76.86,76.91,76.81,76.89,59380.0,55.3247,55.3607,55.2887,55.3463,59380.0
2018-01-23 14:10:00,76.89,76.91,76.79,76.84,45145.0,55.3463,55.3607,55.2743,55.3103,45145.0
2018-01-23 14:20:00,76.82,76.99,76.77,76.97,101625.0,55.2959,55.4183,55.2599,55.4039,101625.0
2018-01-23 14:30:00,76.97,77.0,76.88,76.93,38412.0,55.4039,55.4255,55.3391,55.3751,38412.0
2018-01-23 14:40:00,76.93,76.97,76.87,76.95,33988.0,55.3751,55.4039,55.3319,55.3895,33988.0
2018-01-23 14:50:00,76.96,77.04,76.94,77.03,62800.0,55.3967,55.4543,55.3823,55.4471,62800.0
2018-01-23 15:00:00,77.04,77.05,76.96,76.99,43960.0,55.4543,55.4615,55.3967,55.4183,43960.0
2018-01-23 15:10:00,76.99,77.05,76.93,77.0,66654.0,55.4183,55.4615,55.3751,55.4255,66654.0
2018-01-23 15:20:00,76.99,77.04,76.98,77.0,46938.0,55.4183,55.4543,55.4111,55.4255,46938.0
2018-01-23 15:30:00,77.01,77.04,76.96,76.99,50906.0,55.4327,55.4543,55.3967,55.4183,50906.0
2018-01-23 15:40:00,76.99,77.04,76.93,77.02,92332.0,55.4183,55.4543,55.3751,55.4399,92332.0
2018-01-23 15:50:00,77.02,77.21,76.87,77.02,315135.0,55.4399,55.5766,55.3319,55.4399,315135.0
2018-01-24 09:30:00,77.3,77.32,77.03,77.19,83692.0,55.6414,55.6558,55.4471,55.5622,83692.0
2018-01-24 09:40:00,77.2,77.4,77.14,77.39,40541.0,55.5694,55.7134,55.5262,55.7062,40541.0
2018-01-24 09:50:00,77.39,77.83,77.39,77.58,91177.0,55.7062,56.0229,55.7062,55.843,91177.0
2018-01-24 10:00:00,77.6,77.75,77.52,77.7,84233.0,55.8573,55.9653,55.7998,55.9293,84233.0
2018-01-24 10:10:00,77.7,77.78,77.61,77.7,88773.0,55.9293,55.9869,55.8645,55.9293,88773.0
2018-01-24 10:20:00,77.7,77.79,77.57,77.57,67098.0,55.9293,55.9941,55.8358,55.8358,67098.0
2018-01-24 10:30:00,77.56,77.67,77.39,77.67,84949.0,55.8286,55.9077,55.7062,55.9077,84949.0
2018-01-24 10:40:00,77.67,77.68,77.51,77.57,47516.0,55.9077,55.9149,55.7926,55.8358,47516.0
2018-01-24 10:50:00,77.57,77.61,77.3,77.35,49724.0,55.8358,55.8645,55.6414,55.6774,49724.0
2018-01-24 11:00:00,77.35,77.41,77.25,77.26,34879.0,55.6774,55.7206,55.6054,55.6126,34879.0
2018-01-24 11:10:00,77.26,77.34,77.03,77.32,60817.0,55.6126,55.6702,55.4471,55.6558,60817.0
2018-01-24 11:20:00,77.33,77.52,77.3,77.45,74548.0,55.663,55.7998,55.6414,55.7494,74548.0
2018-01-24 11:30:00,77.42,77.45,77.17,77.34,106035.0,55.7278,55.7494,55.5478,55.6702,106035.0
2018-01-24 11:40:00,77.36,77.43,77.32,77.38,41505.0,55.6846,55.735,55.6558,55.699,41505.0
2018-01-24 11:50:00,77.38,77.56,77.34,77.49,43521.0,55.699,55.8286,55.6702,55.7782,43521.0
2018-01-24 12:00:00,77.5,77.52,77.36,77.44,31400.0,55.7854,55.7998,55.6846,55.7422,31400.0
2018-01-24 12:10:00,77.46,77.52,77.32,77.38,46437.0,55.7566,55.7998,55.6558,55.699,46437.0
2018-01-24 12:20:00,77.38,77.38,77.07,77.13,27542.0,55.699,55.699,55.4758,55.519,27542.0
2018-01-24 12:30:00,77.13,77.2,77.07,77.13,37033.0,55.519,55.5694,55.4758,55.519,37033.0
2018-01-24 12:40:00,77.1,77.17,77.0,77.15,70273.0,55.4974,55.5478,55.4255,55.5334,70273.0
2018-01-24 12:50:00,77.14,77.29,77.14,77.23,48822.0,55.5262,55.6342,55.5262,55.591,48822.0
2018-01-24 13:00:00,77.22,77.31,77.09,77.09,49595.0,55.5838,55.6486,55.4902,55.4902,49595.0
2018-01-24 13:10:00,77.09,77.25,77.06,77.23,42817.0,55.4902,55.6054,55.4687,55.591,42817.0
2018-01-24 13:20:00,77.23,77.45,77.19,77.42,41682.0,55.591,55.7494,55.5622,55.7278,41682.0
2018-01-24 13:30:00,77.42,77.5,77.34,77.42,35126.0,55.7278,55.7854,55.6702,55.7278,35126.0
2018-01-24 13:40:00,77.4,77.64,77.37,77.57,42791.0,55.7134,55.8861,55.6918,55.8358,42791.0
2018-01-24 13:50:00,77.57,77.67,77.51,77.62,59813.0,55.8358,55.9077,55.7926,55.8717,59813.0
2018-01-24 14:00:00,77.62,77.7,77.55,77.56,47893.0,55.8717,55.9293,55.8214,55.8286,47893.0
2018-01-24 14:10:00,77.55,77.67,77.49,77.67,59541.0,55.8214,55.9077,55.7782,55.9077,59541.0
2018-01-24 14:20:00,77.66,77.66,77.47,77.56,39034.0,55.9005,55.9005,55.7638,55.8286,39034.0
2018-01-24 14:30:00,77.58,77.58,77.41,77.43,45798.0,55.843,55.843,55.7206,55.735,45798.0
2018-01-24 14:40:00,77.41,77.51,77.36,77.45,64973.0,55.7206,55.7926,55.6846,55.7494,64973.0
2018-01-24 14:50:00,77.47,77.58,77.39,77.57,553446.0,55.7638,55.843,55.7062,55.8358,553446.0
2018-01-24 15:00:00,77.58,77.6,77.41,77.42,58008.0,55.843,55.8573,55.7206,55.7278,58008.0
2018-01-24 15:10:00,77.42,77.43,77.27,77.28,60199.0,55.7278,55.735,55.6198,55.627,60199.0
2018-01-24 15:20:00,77.32,77.32,77.27,77.32,45207.0,55.6558,55.6558,55.6198,55.6558,45207.0
2018-01-24 15:30:00,77.32,77.35,77.23,77.25,66701.0,55.6558,55.6774,55.591,55.6054,66701.0
2018-01-24 15:40:00,77.24,77.43,77.22,77.37,103532.0,55.5982,55.735,55.5838,55.6918,103532.0
2018-01-24 15:50:00,77.38,77.42,77.22,77.36,343006.0,55.699,55.7278,55.5838,55.6846,343006.0
2018-01-25 09:30:00,77.85,77.87,77.52,77.53,100804.0,56.0373,56.0517,55.7998,55.807,100804.0
2018-01-25 09:40:00,77.5,77.6,77.43,77.55,36680.0,55.7854,55.8573,55.735,55.8214,36680.0
2018-01-25 09:50:00,77.54,77.69,77.42,77.59,55441.0,55.8142,55.9221,55.7278,55.8502,55441.0
2018-01-25 10:00:00,77.59,77.66,77.44,77.47,57471.0,55.8502,55.9005,55.7422,55.7638,57471.0
2018-01-25 10:10:00,77.45,77.69,77.35,77.69,43396.0,55.7494,55.9221,55.6774,55.9221,43396.0
2018-01-25 10:20:00,77.69,77.81,77.67,77.7,53586.0,55.9221,56.0085,55.9077,55.9293,53586.0
2018-01-25 10:30:00,77.69,77.92,77.69,77.82,112782.0,55.9221,56.0877,55.9221,56.0157,112782.0
2018-01-25 10:40:00,77.83,77.96,77.74,77.88,189872.0,56.0229,56.1165,55.9581,56.0589,189872.0
2018-01-25 10:50:00,77.89,78.32,77.84,78.31,145253.0,56.0661,56.3756,56.0301,56.3684,145253.0
2018-01-25 11:00:00,78.31,78.32,77.9,77.92,213482.0,56.3684,56.3756,56.0733,56.0877,213482.0
2018-01-25 11:10:00,77.92,78.19,77.87,78.04,238781.0,56.0877,56.282,56.0517,56.1741,238781.0
2018-01-25 11:20:00,78.03,78.11,77.99,78.09,47810.0,56.1669,56.2245,56.1381,56.2101,47810.0
2018-01-25 11:30:00,78.1,78.2,78.03,78.14,36440.0,56.2173,56.2892,56.1669,56.246,36440.0
2018-01-25 11:40:00,78.14,78.27,78.11,78.26,96573.0,56.246,56.3396,56.2245,56.3324,96573.0
2018-01-25 11:50:00,78.27,78.44,78.21,78.41,52654.0,56.3396,56.462,56.2964,56.4404,52654.0
2018-01-25 12:00:00,78.41,78.42,78.23,78.26,58932.0,56.4404,56.4476,56.3108,56.3324,58932.0
2018-01-25 12:10:00,78.25,78.38,78.25,78.26,46949.0,56.3252,56.4188,56.3252,56.3324,46949.0
2018-01-25 12:20:00,78.26,78.27,78.16,78.2,35389.0,56.3324,56.3396,56.2604,56.2892,35389.0
2018-01-25 12:30:00,78.18,78.23,78.14,78.18,33566.0,56.2748,56.3108,56.246,56.2748,33566.0
2018-01-25 12:40:00,78.16,78.17,78.09,78.1,42058.0,56.2604,56.2676,56.2101,56.2173,42058.0
2018-01-25 12:50:00,78.11,78.12,78.02,78.1,38262.0,56.2245,56.2317,56.1597,56.2173,38262.0
2018-01-25 13:00:00,78.08,78.08,77.95,78.04,55775.0,56.2029,56.2029,56.1093,56.1741,55775.0
2018-01-25 13:10:00,78.04,78.11,78.01,78.08,33275.0,56.1741,56.2245,56.1525,56.2029,33275.0
2018-01-25 13:20:00,78.08,78.09,77.96,77.98,37411.0,56.2029,56.2101,56.1165,56.1309,37411.0
2018-01-25 13:30:00,77.99,78.04,77.97,78.01,46200.0,56.1381,56.1741,56.1237,56.1525,46200.0
2018-01-25 13:40:00,78.03,78.16,78.02,78.12,52562.0,56.1669,56.2604,56.1597,56.2317,52562.0
2018-01-25 13:50:00,78.12,78.12,78.0,78.04,126957.0,56.2317,56.2317,56.1453,56.1741,126957.0
2018-01-25 14:00:00,78.03,78.1,78.01,78.06,100896.0,56.1669,56.2173,56.1525,56.1885,100896.0
2018-01-25 14:10:00,78.06,78.07,77.92,78.07,93944.0,56.1885,56.1957,56.0877,56.1957,93944.0
2018-01-25 14:20:00,78.06,78.11,78.0,78.09,52634.0,56.1885,56.2245,56.1453,56.2101,52634.0
2018-01-25 14:30:00,78.09,78.14,78.01,78.09,87998.0,56.2101,56.246,56.1525,56.2101,87998.0
2018-01-25 14:40:00,78.09,78.12,77.99,78.08,59371.0,56.2101,56.2317,56.1381,56.2029,59371.0
2018-01-25 14:50:00,78.07,78.1,77.99,78.01,56500.0,56.1957,56.2173,56.1381,56.1525,56500.0
2018-01-25 15:00:00,78.02,78.1,77.99,78.05,59310.0,56.1597,56.2173,56.1381,56.1813,59310.0
2018-01-25 15:10:00,78.05,78.1,77.97,78.05,103344.0,56.1813,56.2173,56.1237,56.1813,103344.0
2018-01-25 15:20:00,78.05,78.23,78.04,78.22,105259.0,56.1813,56.3108,56.1741,56.3036,105259.0
2018-01-25 15:30:00,78.21,78.22,78.11,78.17,121794.0,56.2964,56.3036,56.2245,56.2676,121794.0
2018-01-25 15:40:00,78.18,78.23,78.14,78.15,109006.0,56.2748,56.3108,56.246,56.2532,109006.0
2018-01-25 15:50:00,78.14,78.31,78.13,78.27,272228.0,56.246,56.3684,56.2388,56.3396,272228.0
2018-01-26 09:30:00,78.5,78.5,78.03,78.2,101647.0,56.5052,56.5052,56.1669,56.2892,101647.0
2018-01-26 09:40:00,78.22,78.34,78.12,78.19,50305.0,56.3036,56.39,56.2317,56.282,50305.0
2018-01-26 09:50:00,78.18,78.42,78.05,78.4,72698.0,56.2748,56.4476,56.1813,56.4332,72698.0
2018-01-26 10:00:00,78.37,78.43,78.23,78.3,66313.0,56.4116,56.4548,56.3108,56.3612,66313.0
2018-01-26 10:10:00,78.29,78.35,78.22,78.34,58678.0,56.354,56.3972,56.3036,56.39,58678.0
2018-01-26 10:20:00,78.33,78.42,78.24,78.26,103262.0,56.3828,56.4476,56.318,56.3324,103262.0
2018-01-26 10:30:00,78.25,78.26,78.14,78.23,67138.0,56.3252,56.3324,56.246,56.3108,67138.0
2018-01-26 10:40:00,78.24,78.29,78.21,78.22,42460.0,56.318,56.354,56.2964,56.3036,42460.0
2018-01-26 10:50:00,78.21,78.36,78.21,78.28,37363.0,56.2964,56.4044,56.2964,56.3468,37363.0
2018-01-26 11:00:00,78.28,78.43,78.26,78.39,53757.0,56.3468,56.4548,56.3324,56.426,53757.0
2018-01-26 11:10:00,78.41,78.42,78.31,78.33,27723.0,56.4404,56.4476,56.3684,56.3828,27723.0
2018-01-26 11:20:00,78.32,78.35,78.25,78.31,41867.0,56.3756,56.3972,56.3252,56.3684,41867.0
2018-01-26 11:30:00,78.3,78.4,78.28,78.39,45647.0,56.3612,56.4332,56.3468,56.426,45647.0
2018-01-26 11:40:00,78.4,78.43,78.27,78.41,32379.0,56.4332,56.4548,56.3396,56.4404,32379.0
2018-01-26 11:50:00,78.39,78.5,78.35,78.48,31053.0,56.426,56.5052,56.3972,56.4908,31053.0
2018-01-26 12:00:00,78.47,78.48,78.4,78.46,30198.0,56.4836,56.4908,56.4332,56.4764,30198.0
2018-01-26 12:10:00,78.47,78.5,78.45,78.46,33816.0,56.4836,56.5052,56.4692,56.4764,33816.0
2018-01-26 12:20:00,78.47,78.48,78.42,78.44,44480.0,56.4836,56.4908,56.4476,56.462,44480.0
2018-01-26 12:30:00,78.43,78.44,78.38,78.42,28506.0,56.4548,56.462,56.4188,56.4476,28506.0
2018-01-26 12:40:00,78.43,78.56,78.42,78.55,43631.0,56.4548,56.5484,56.4476,56.5412,43631.0
2018-01-26 12:50:00,78.56,78.59,78.53,78.56,30423.0,56.5484,56.57,56.5268,56.5484,30423.0
2018-01-26 13:00:00,78.54,78.56,78.51,78.54,31344.0,56.534,56.5484,56.5124,56.534,31344.0
2018-01-26 13:10:00,78.54,78.62,78.54,78.61,26699.0,56.534,56.5916,56.534,56.5844,26699.0
2018-01-26 13:20:00,78.61,78.69,78.58,78.6,42749.0,56.5844,56.6419,56.5628,56.5772,42749.0
2018-01-26 13:30:00,78.6,78.67,78.58,78.63,32466.0,56.5772,56.6275,56.5628,56.5988,32466.0
2018-01-26 13:40:00,78.64,78.67,78.6,78.64,31022.0,56.606,56.6275,56.5772,56.606,31022.0
2018-01-26 13:50:00,78.66,78.67,78.49,78.51,39611.0,56.6203,56.6275,56.498,56.5124,39611.0
2018-01-26 14:00:00,78.49,78.56,78.44,78.56,54178.0,56.498,56.5484,56.462,56.5484,54178.0
2018-01-26 14:10:00,78.57,78.59,78.51,78.56,37588.0,56.5556,56.57,56.5124,56.5484,37588.0
2018-01-26 14:20:00,78.56,78.63,78.49,78.51,44415.0,56.5484,56.5988,56.498,56.5124,44415.0
2018-01-26 14:30:00,78.51,78.56,78.46,78.53,43192.0,56.5124,56.5484,56.4764,56.5268,43192.0
2018-01-26 14:40:00,78.53,78.58,78.52,78.54,44684.0,56.5268,56.5628,56.5196,56.534,44684.0
2018-01-26 14:50:00,78.54,78.56,78.5,78.54,50642.0,56.534,56.5484,56.5052,56.534,50642.0
2018-01-26 15:00:00,78.55,78.77,78.54,78.73,70227.0,56.5412,56.6995,56.534,56.6707,70227.0
2018-01-26 15:10:00,78.73,78.9,78.66,78.89,96155.0,56.6707,56.7931,56.6203,56.7859,96155.0
2018-01-26 15:20:00,78.89,78.97,78.82,78.95,85949.0,56.7859,56.8435,56.7355,56.8291,85949.0
2018-01-26 15:30:00,78.95,79.01,78.91,79.0,113373.0,56.8291,56.8723,56.8003,56.8651,113373.0
2018-01-26 15:40:00,79.0,79.02,78.94,79.01,147133.0,56.8651,56.8795,56.8219,56.8723,147133.0
2018-01-26 15:50:00,79.02,79.2,79.02,79.14,403568.0,56.8795,57.009,56.8795,56.9659,403568.0
2018-01-29 09:30:00,79.15,79.85,79.09,79.48,207213.0,56.9731,57.4769,56.9299,57.2106,207213.0
2018-01-29 09:40:00,79.42,80.1,79.33,80.07,193725.0,57.1674,57.6569,57.1026,57.6353,193725.0
2018-01-29 09:50:00,80.02,80.61,79.98,80.4,243469.0,57.5993,58.024,57.5705,57.8728,243469.0
2018-01-29 10:00:00,80.4,80.46,80.12,80.18,269613.0,57.8728,57.916,57.6713,57.7145,269613.0
2018-01-29 10:10:00,80.2,80.2,79.92,80.11,145959.0,57.7289,57.7289,57.5273,57.6641,145959.0
2018-01-29 10:20:00,80.09,80.45,80.05,80.26,243110.0,57.6497,57.9088,57.6209,57.772,243110.0
2018-01-29 10:30:00,80.26,80.45,80.15,80.37,214212.0,57.772,57.9088,57.6929,57.8512,214212.0
2018-01-29 10:40:00,80.37,80.41,80.22,80.33,113407.0,57.8512,57.88,57.7433,57.8224,113407.0
2018-01-29 10:50:00,80.33,80.55,80.27,80.43,127159.0,57.8224,57.9808,57.7792,57.8944,127159.0
2018-01-29 11:00:00,80.45,80.6,80.43,80.52,115855.0,57.9088,58.0168,57.8944,57.9592,115855.0
2018-01-29 11:10:00,80.52,80.68,80.34,80.43,100218.0,57.9592,58.0744,57.8296,57.8944,100218.0
2018-01-29 11:20:00,80.43,80.44,80.28,80.37,115998.0,57.8944,57.9016,57.7864,57.8512,115998.0
2018-01-29 11:30:00,80.38,80.44,80.32,80.4,62635.0,57.8584,57.9016,57.8152,57.8728,62635.0
2018-01-29 11:40:00,80.39,80.48,80.3,80.33,80456.0,57.8656,57.9304,57.8008,57.8224,80456.0
2018-01-29 11:50:00,80.33,80.61,80.32,80.58,63559.0,57.8224,58.024,57.8152,58.0024,63559.0
2018-01-29 12:00:00,80.59,80.61,80.47,80.52,54625.0,58.0096,58.024,57.9232,57.9592,54625.0
2018-01-29 12:10:00,80.51,80.51,80.41,80.49,41459.0,57.952,57.952,57.88,57.9376,41459.0
2018-01-29 12:20:00,80.49,80.57,80.48,80.56,37076.0,57.9376,57.9952,57.9304,57.988,37076.0
2018-01-29 12:30:00,80.57,80.62,80.39,80.4,57184.0,57.9952,58.0312,57.8656,57.8728,57184.0
2018-01-29 12:40:00,80.4,80.43,80.35,80.39,93935.0,57.8728,57.8944,57.8368,57.8656,93935.0
2018-01-29 12:50:00,80.38,80.49,80.34,80.47,60120.0,57.8584,57.9376,57.8296,57.9232,60120.0
2018-01-29 13:00:00,80.47,80.48,80.29,80.38,50190.0,57.9232,57.9304,57.7936,57.8584,50190.0
2018-01-29 13:10:00,80.38,80.4,80.33,80.39,36003.0,57.8584,57.8728,57.8224,57.8656,36003.0
2018-01-29 13:20:00,80.36,80.39,80.31,80.32,38952.0,57.844,57.8656,57.808,57.8152,38952.0
2018-01-29 13:30:00,80.32,80.32,80.13,80.19,71203.0,57.8152,57.8152,57.6785,57.7217,71203.0
2018-01-29 13:40:00,80.18,80.3,80.11,80.2,97376.0,57.7145,57.8008,57.6641,57.7289,97376.0
2018-01-29 13:50:00,80.25,80.29,80.18,80.23,45700.0,57.7648,57.7936,57.7145,57.7505,45700.0
2018-01-29 14:00:00,80.23,80.26,80.16,80.21,48575.0,57.7505,57.772,57.7001,57.7361,48575.0
2018-01-29 14:10:00,80.21,80.29,80.17,80.27,50994.0,57.7361,57.7936,57.7073,57.7792,50994.0
2018-01-29 14:20:00,80.27,80.33,80.22,80.29,141174.0,57.7792,57.8224,57.7433,57.7936,141174.0
2018-01-29 14:30:00,80.3,80.39,80.28,80.3,174125.0,57.8008,57.8656,57.7864,57.8008,174125.0
2018-01-29 14:40:00,80.3,80.37,80.29,80.34,96831.0,57.8008,57.8512,57.7936,57.8296,96831.0
2018-01-29 14:50:00,80.34,80.42,80.33,80.35,57606.0,57.8296,57.8872,57.8224,57.8368,57606.0
2018-01-29 15:00:00,80.35,80.42,80.32,80.41,120810.0,57.8368,57.8872,57.8152,57.88,120810.0
2018-01-29 15:10:00,80.41,80.42,80.33,80.38,66518.0,57.88,57.8872,57.8224,57.8584,66518.0
2018-01-29 15:20:00,80.37,80.39,80.29,80.3,94202.0,57.8512,57.8656,57.7936,57.8008,94202.0
2018-01-29 15:30:00,80.3,80.48,80.29,80.34,130223.0,57.8008,57.9304,57.7936,57.8296,130223.0
2018-01-29 15:40:00,80.33,80.41,80.26,80.26,171452.0,57.8224,57.88,57.772,57.772,171452.0
2018-01-29 15:50:00,80.27,80.37,80.18,80.28,414533.0,57.7792,57.8512,57.7145,57.7864,414533.0
2018-01-30 09:30:00,77.96,79.21,76.94,78.81,678031.0,56.1165,57.0162,55.3823,56.7283,678031.0
2018-01-30 09:40:00,78.78,78.83,77.53,77.66,496876.0,56.7067,56.7427,55.807,55.9005,496876.0
2018-01-30 09:50:00,77.63,77.65,76.2,76.36,671171.0,55.8789,55.8933,54.8496,54.9648,671171.0
2018-01-30 10:00:00,76.41,76.65,76.26,76.26,326729.0,55.0008,55.1735,54.8928,54.8928,326729.0
2018-01-30 10:10:00,76.27,76.4,75.67,75.69,567512.0,54.9,54.9936,54.4681,54.4825,567512.0
2018-01-30 10:20:00,75.7,76.11,75.43,76.09,483058.0,54.4897,54.7848,54.2954,54.7704,483058.0
2018-01-30 10:30:00,76.1,76.37,75.8,75.81,440460.0,54.7776,54.972,54.5617,54.5689,440460.0
2018-01-30 10:40:00,75.81,76.35,75.8,76.24,159876.0,54.5689,54.9576,54.5617,54.8784,159876.0
2018-01-30 10:50:00,76.24,76.9,76.12,76.81,219653.0,54.8784,55.3535,54.792,55.2887,219653.0
2018-01-30 11:00:00,76.84,77.03,76.76,76.92,142755.0,55.3103,55.4471,55.2527,55.3679,142755.0
2018-01-30 11:10:00,76.93,77.1,76.65,77.09,152362.0,55.3751,55.4974,55.1735,55.4902,152362.0
2018-01-30 11:20:00,77.07,77.53,77.03,77.4,229245.0,55.4758,55.807,55.4471,55.7134,229245.0
2018-01-30 11:30:00,77.44,77.51,77.06,77.32,168351.0,55.7422,55.7926,55.4687,55.6558,168351.0
2018-01-30 11:40:00,77.3,77.5,77.08,77.13,135312.0,55.6414,55.7854,55.483,55.519,135312.0
2018-01-30 11:50:00,77.12,77.12,76.68,76.98,179168.0,55.5118,55.5118,55.1951,55.4111,179168.0
2018-01-30 12:00:00,76.98,77.01,76.65,76.87,820192.0,55.4111,55.4327,55.1735,55.3319,820192.0
2018-01-30 12:10:00,76.88,76.88,76.2,76.27,327823.0,55.3391,55.3391,54.8496,54.9,327823.0
2018-01-30 12:20:00,76.27,76.56,76.24,76.35,108994.0,54.9,55.1087,54.8784,54.9576,108994.0
2018-01-30 12:30:00,76.34,76.51,76.25,76.25,65580.0,54.9504,55.0728,54.8856,54.8856,65580.0
2018-01-30 12:40:00,76.21,76.51,76.21,76.44,95484.0,54.8568,55.0728,54.8568,55.0224,95484.0
2018-01-30 12:50:00,76.44,76.44,76.35,76.39,110123.0,55.0224,55.0224,54.9576,54.9864,110123.0
2018-01-30 13:00:00,76.4,76.41,76.16,76.25,171065.0,54.9936,55.0008,54.8208,54.8856,171065.0
2018-01-30 13:10:00,76.25,76.28,75.97,76.14,111629.0,54.8856,54.9072,54.6841,54.8064,111629.0
2018-01-30 13:20:00,76.14,76.17,76.06,76.14,40461.0,54.8064,54.828,54.7488,54.8064,40461.0
2018-01-30 13:30:00,76.13,76.4,76.12,76.35,62946.0,54.7992,54.9936,54.792,54.9576,62946.0
2018-01-30 13:40:00,76.36,76.49,76.28,76.49,90566.0,54.9648,55.0584,54.9072,55.0584,90566.0
2018-01-30 13:50:00,76.49,76.56,76.27,76.29,76332.0,55.0584,55.1087,54.9,54.9144,76332.0
2018-01-30 14:00:00,76.3,76.4,76.22,76.3,78492.0,54.9216,54.9936,54.864,54.9216,78492.0
2018-01-30 14:10:00,76.3,76.52,76.25,76.5,110601.0,54.9216,55.08,54.8856,55.0656,110601.0
2018-01-30 14:20:00,76.5,76.61,76.34,76.42,210262.0,55.0656,55.1447,54.9504,55.008,210262.0
2018-01-30 14:30:00,76.44,76.53,76.2,76.28,149356.0,55.0224,55.0872,54.8496,54.9072,149356.0
2018-01-30 14:40:00,76.28,76.3,75.95,76.0,111972.0,54.9072,54.9216,54.6697,54.7057,111972.0
2018-01-30 14:50:00,76.01,76.04,75.77,75.95,263012.0,54.7128,54.7344,54.5401,54.6697,263012.0
2018-01-30 15:00:00,75.94,76.16,75.9,76.08,211553.0,54.6625,54.8208,54.6337,54.7632,211553.0
2018-01-30 15:10:00,76.09,76.23,76.05,76.2,188571.0,54.7704,54.8712,54.7416,54.8496,188571.0
2018-01-30 15:20:00,76.21,76.35,76.2,76.29,157976.0,54.8568,54.9576,54.8496,54.9144,157976.0
2018-01-30 15:30:00,76.29,76.38,76.29,76.38,184681.0,54.9144,54.9792,54.9144,54.9792,184681.0
2018-01-30 15:40:00,76.38,76.4,76.31,76.33,203176.0,54.9792,54.9936,54.9288,54.9432,203176.0
2018-01-30 15:50:00,76.33,76.33,76.09,76.14,466538.0,54.9432,54.9432,54.7704,54.8064,466538.0
2018-01-31 09:30:00,76.7,76.89,76.24,76.59,263772.0,55.2095,55.3463,54.8784,55.1303,263772.0
2018-01-31 09:40:00,76.61,76.69,76.51,76.65,153923.0,55.1447,55.2023,55.0728,55.1735,153923.0
2018-01-31 09:50:00,76.65,76.67,76.42,76.48,122128.0,55.1735,55.1879,55.008,55.0512,122128.0
2018-01-31 10:00:00,76.5,76.57,76.13,76.13,132508.0,55.0656,55.1159,54.7992,54.7992,132508.0
2018-01-31 10:10:00,76.13,76.3,76.06,76.12,70986.0,54.7992,54.9216,54.7488,54.792,70986.0
2018-01-31 10:20:00,76.1,76.14,75.93,75.96,112092.0,54.7776,54.8064,54.6553,54.6769,112092.0
2018-01-31 10:30:00,75.95,76.05,75.89,75.9,113237.0,54.6697,54.7416,54.6265,54.6337,113237.0
2018-01-31 10:40:00,75.9,75.9,75.59,75.63,98480.0,54.6337,54.6337,54.4105,54.4393,98480.0
2018-01-31 10:50:00,75.63,75.82,75.63,75.72,89849.0,54.4393,54.5761,54.4393,54.5041,89849.0
2018-01-31 11:00:00,75.72,75.91,75.7,75.87,58888.0,54.5041,54.6409,54.4897,54.6121,58888.0
2018-01-31 11:10:00,75.87,75.89,75.75,75.79,54694.0,54.6121,54.6265,54.5257,54.5545,54694.0
2018-01-31 11:20:00,75.78,75.96,75.76,75.88,49643.0,54.5473,54.6769,54.5329,54.6193,49643.0
2018-01-31 11:30:00,75.88,76.0,75.82,75.83,51640.0,54.6193,54.7057,54.5761,54.5833,51640.0
2018-01-31 11:40:00,75.82,75.86,75.77,75.77,31348.0,54.5761,54.6049,54.5401,54.5401,31348.0
2018-01-31 11:50:00,75.78,75.82,75.74,75.74,42220.0,54.5473,54.5761,54.5185,54.5185,42220.0
2018-01-31 12:00:00,75.74,75.77,75.68,75.72,25000.0,54.5185,54.5401,54.4753,54.5041,25000.0
2018-01-31 12:10:00,75.71,75.73,75.6,75.73,31047.0,54.4969,54.5113,54.4177,54.5113,31047.0
2018-01-31 12:20:00,75.73,75.84,75.69,75.7,46831.0,54.5113,54.5905,54.4825,54.4897,46831.0
2018-01-31 12:30:00,75.7,75.73,75.65,75.65,35286.0,54.4897,54.5113,54.4537,54.4537,35286.0
2018-01-31 12:40:00,75.65,75.67,75.56,75.59,46646.0,54.4537,54.4681,54.3889,54.4105,46646.0
2018-01-31 12:50:00,75.59,75.6,75.48,75.53,43105.0,54.4105,54.4177,54.3313,54.3673,43105.0
2018-01-31 13:00:00,75.54,75.62,75.54,75.6,99798.0,54.3745,54.4321,54.3745,54.4177,99798.0
2018-01-31 13:10:00,75.59,75.74,75.59,75.64,38078.0,54.4105,54.5185,54.4105,54.4465,38078.0
2018-01-31 13:20:00,75.66,75.66,75.57,75.57,37134.0,54.4609,54.4609,54.3961,54.3961,37134.0
2018-01-31 13:30:00,75.59,75.62,75.51,75.55,42959.0,54.4105,54.4321,54.3529,54.3817,42959.0
2018-01-31 13:40:00,75.55,75.56,75.42,75.5,55809.0,54.3817,54.3889,54.2882,54.3457,55809.0
2018-01-31 13:50:00,75.49,75.53,75.38,75.5,47878.0,54.3385,54.3673,54.2594,54.3457,47878.0
2018-01-31 14:00:00,75.5,75.67,75.39,75.63,89222.0,54.3457,54.4681,54.2666,54.4393,89222.0
2018-01-31 14:10:00,75.64,75.76,75.62,75.66,51586.0,54.4465,54.5329,54.4321,54.4609,51586.0
2018-01-31 14:20:00,75.64,75.66,75.36,75.45,73053.0,54.4465,54.4609,54.245,54.3098,73053.0
2018-01-31 14:30:00,75.43,75.45,75.27,75.33,51091.0,54.2954,54.3098,54.1802,54.2234,51091.0
2018-01-31 14:40:00,75.31,75.31,74.96,74.96,119698.0,54.209,54.209,53.957,53.957,119698.0
2018-01-31 14:50:00,74.98,75.35,74.91,75.33,90076.0,53.9714,54.2378,53.9211,54.2234,90076.0
2018-01-31 15:00:00,75.32,75.38,75.09,75.25,71710.0,54.2162,54.2594,54.0506,54.1658,71710.0
2018-01-31 15:10:00,75.26,75.28,75.09,75.24,63573.0,54.173,54.1874,54.0506,54.1586,63573.0
2018-01-31 15:20:00,75.23,75.42,75.18,75.35,104510.0,54.1514,54.2882,54.1154,54.2378,104510.0
2018-01-31 15:30:00,75.34,75.56,75.34,75.49,124021.0,54.2306,54.3889,54.2306,54.3385,124021.0
2018-01-31 15:40:00,75.52,75.75,75.51,75.66,200034.0,54.3601,54.5257,54.3529,54.4609,200034.0
2018-01-31 15:50:00,75.65,75.65,75.13,75.28,773200.0,54.4537,54.4537,54.0794,54.1874,773200.0
2018-02-01 09:30:00,74.53,74.73,73.67,74.4,405131.0,53.6475,53.7915,53.0285,53.554,405131.0
2018-02-01 09:40:00,74.4,74.87,74.35,74.66,167060.0,53.554,53.8923,53.518,53.7411,167060.0
2018-02-01 09:50:00,74.66,75.07,74.63,74.81,143453.0,53.7411,54.0362,53.7195,53.8491,143453.0
2018-02-01 10:00:00,74.8,74.96,74.78,74.92,143075.0,53.8419,53.957,53.8275,53.9283,143075.0
2018-02-01 10:10:00,74.92,74.95,74.76,74.9,107058.0,53.9283,53.9498,53.8131,53.9139,107058.0
2018-02-01 10:20:00,74.89,75.02,74.89,75.02,109705.0,53.9067,54.0002,53.9067,54.0002,109705.0
2018-02-01 10:30:00,75.01,75.59,74.97,75.41,218800.0,53.993,54.4105,53.9642,54.281,218800.0
2018-02-01 10:40:00,75.4,75.51,75.24,75.28,130109.0,54.2738,54.3529,54.1586,54.1874,130109.0
2018-02-01 10:50:00,75.29,75.31,75.03,75.16,83198.0,54.1946,54.209,54.0074,54.101,83198.0
2018-02-01 11:00:00,75.16,75.53,75.14,75.51,64123.0,54.101,54.3673,54.0866,54.3529,64123.0
2018-02-01 11:10:00,75.52,75.65,75.32,75.61,84732.0,54.3601,54.4537,54.2162,54.4249,84732.0
2018-02-01 11:20:00,75.59,75.68,75.51,75.55,67392.0,54.4105,54.4753,54.3529,54.3817,67392.0
2018-02-01 11:30:00,75.54,76.15,75.52,76.02,83616.0,54.3745,54.8136,54.3601,54.72,83616.0
2018-02-01 11:40:00,76.0,76.08,75.93,76.0,68705.0,54.7057,54.7632,54.6553,54.7057,68705.0
2018-02-01 11:50:00,76.0,76.13,75.96,76.12,75038.0,54.7057,54.7992,54.6769,54.792,75038.0
2018-02-01 12:00:00,76.12,76.12,75.88,75.93,133918.0,54.792,54.792,54.6193,54.6553,133918.0
2018-02-01 12:10:00,75.93,76.09,75.89,76.03,103848.0,54.6553,54.7704,54.6265,54.7272,103848.0
2018-02-01 12:20:00,76.05,76.18,76.05,76.09,74169.0,54.7416,54.8352,54.7416,54.7704,74169.0
2018-02-01 12:30:00,76.08,76.13,76.05,76.12,60557.0,54.7632,54.7992,54.7416,54.792,60557.0
2018-02-01 12:40:00,76.12,76.23,76.09,76.16,50377.0,54.792,54.8712,54.7704,54.8208,50377.0
2018-02-01 12:50:00,76.17,76.19,76.1,76.12,39820.0,54.828,54.8424,54.7776,54.792,39820.0
2018-02-01 13:00:00,76.12,76.28,76.11,76.13,59548.0,54.792,54.9072,54.7848,54.7992,59548.0
2018-02-01 13:10:00,76.14,76.25,76.14,76.15,42090.0,54.8064,54.8856,54.8064,54.8136,42090.0
2018-02-01 13:20:00,76.15,76.35,76.11,76.33,61479.0,54.8136,54.9576,54.7848,54.9432,61479.0
2018-02-01 13:30:00,76.35,76.35,76.24,76.32,97169.0,54.9576,54.9576,54.8784,54.936,97169.0
2018-02-01 13:40:00,76.32,76.35,76.18,76.25,65129.0,54.936,54.9576,54.8352,54.8856,65129.0
2018-02-01 13:50:00,76.24,76.24,75.85,76.09,106117.0,54.8784,54.8784,54.5977,54.7704,106117.0
2018-02-01 14:00:00,76.09,76.27,76.07,76.2,67072.0,54.7704,54.9,54.756,54.8496,67072.0
2018-02-01 14:10:00,76.21,76.3,76.14,76.22,75913.0,54.8568,54.9216,54.8064,54.864,75913.0
2018-02-01 14:20:00,76.22,76.23,75.96,76.13,76154.0,54.864,54.8712,54.6769,54.7992,76154.0
2018-02-01 14:30:00,76.15,76.18,75.92,75.98,66617.0,54.8136,54.8352,54.6481,54.6913,66617.0
2018-02-01 14:40:00,75.97,76.24,75.96,76.23,96441.0,54.6841,54.8784,54.6769,54.8712,96441.0
2018-02-01 14:50:00,76.23,76.3,76.15,76.15,72731.0,54.8712,54.9216,54.8136,54.8136,72731.0
2018-02-01 15:00:00,76.15,76.2,76.07,76.18,122953.0,54.8136,54.8496,54.756,54.8352,122953.0
2018-02-01 15:10:00,76.18,76.29,76.17,76.2,113131.0,54.8352,54.9144,54.828,54.8496,113131.0
2018-02-01 15:20:00,76.2,76.25,75.97,75.97,102354.0,54.8496,54.8856,54.6841,54.6841,102354.0
2018-02-01 15:30:00,75.97,76.02,75.85,76.0,178727.0,54.6841,54.72,54.5977,54.7057,178727.0
2018-02-01 15:40:00,76.0,76.08,75.83,76.05,122278.0,54.7057,54.7632,54.5833,54.7416,122278.0
2018-02-01 15:50:00,76.05,76.12,75.89,76.07,323789.0,54.7416,54.792,54.6265,54.756,323789.0
2018-02-02 09:30:00,75.88,76.24,75.02,75.1,141349.0,54.6193,54.8784,54.0002,54.0578,141349.0
2018-02-02 09:40:00,75.06,75.33,74.99,75.29,77515.0,54.029,54.2234,53.9786,54.1946,77515.0
2018-02-02 09:50:00,75.31,75.46,74.63,74.72,129114.0,54.209,54.317,53.7195,53.7843,129114.0
2018-02-02 10:00:00,74.72,74.72,74.39,74.45,183056.0,53.7843,53.7843,53.5468,53.5899,183056.0
2018-02-02 10:10:00,74.44,74.78,74.39,74.74,207196.0,53.5827,53.8275,53.5468,53.7987,207196.0
2018-02-02 10:20:00,74.74,74.96,74.66,74.9,87817.0,53.7987,53.957,53.7411,53.9139,87817.0
2018-02-02 10:30:00,74.91,74.93,74.7,74.7,121371.0,53.9211,53.9355,53.7699,53.7699,121371.0
2018-02-02 10:40:00,74.72,74.73,74.21,74.27,141307.0,53.7843,53.7915,53.4172,53.4604,141307.0
2018-02-02 10:50:00,74.25,74.45,73.95,74.04,135594.0,53.446,53.5899,53.23,53.2948,135594.0
2018-02-02 11:00:00,74.04,74.09,73.67,74.06,189482.0,53.2948,53.3308,53.0285,53.3092,189482.0
2018-02-02 11:10:00,74.05,74.14,73.9,73.92,99412.0,53.302,53.3668,53.194,53.2084,99412.0
2018-02-02 11:20:00,73.92,73.96,73.74,73.91,101902.0,53.2084,53.2372,53.0789,53.2012,101902.0
2018-02-02 11:30:00,73.92,74.03,73.86,74.03,61802.0,53.2084,53.2876,53.1653,53.2876,61802.0
2018-02-02 11:40:00,74.01,74.05,73.74,73.83,92524.0,53.2732,53.302,53.0789,53.1437,92524.0
2018-02-02 11:50:00,73.83,74.23,73.82,73.97,114659.0,53.1437,53.4316,53.1365,53.2444,114659.0
2018-02-02 12:00:00,73.93,74.0,73.88,73.99,54197.0,53.2156,53.266,53.1797,53.2588,54197.0
2018-02-02 12:10:00,73.99,74.15,73.95,74.05,78550.0,53.2588,53.374,53.23,53.302,78550.0
2018-02-02 12:20:00,74.04,74.04,73.94,74.01,58575.0,53.2948,53.2948,53.2228,53.2732,58575.0
2018-02-02 12:30:00,73.98,73.99,73.77,73.89,110265.0,53.2516,53.2588,53.1005,53.1868,110265.0
2018-02-02 12:40:00,73.88,74.03,73.88,73.96,67396.0,53.1797,53.2876,53.1797,53.2372,67396.0
2018-02-02 12:50:00,73.96,73.96,73.79,73.81,101696.0,53.2372,53.2372,53.1149,53.1293,101696.0
2018-02-02 13:00:00,73.81,73.81,73.58,73.62,90517.0,53.1293,53.1293,52.9637,52.9925,90517.0
2018-02-02 13:10:00,73.62,73.75,73.57,73.64,133109.0,52.9925,53.0861,52.9565,53.0069,133109.0
2018-02-02 13:20:00,73.64,73.65,73.48,73.63,96980.0,53.0069,53.0141,52.8917,52.9997,96980.0
2018-02-02 13:30:00,73.65,73.86,73.65,73.79,82954.0,53.0141,53.1653,53.0141,53.1149,82954.0
2018-02-02 13:40:00,73.79,73.8,73.59,73.62,72844.0,53.1149,53.1221,52.9709,52.9925,72844.0
2018-02-02 13:50:00,73.63,73.79,73.63,73.75,445877.0,52.9997,53.1149,52.9997,53.0861,445877.0
2018-02-02 14:00:00,73.75,73.75,73.44,73.5,306013.0,53.0861,53.0861,52.8629,52.9061,306013.0
2018-02-02 14:10:00,73.5,73.98,73.41,73.93,178794.0,52.9061,53.2516,52.8413,53.2156,178794.0
2018-02-02 14:20:00,73.93,74.09,73.75,73.88,120050.0,53.2156,53.3308,53.0861,53.1797,120050.0
2018-02-02 14:30:00,73.87,74.12,73.85,73.99,170228.0,53.1725,53.3524,53.1581,53.2588,170228.0
2018-02-02 14:40:00,73.98,74.04,73.58,73.61,134677.0,53.2516,53.2948,52.9637,52.9853,134677.0
2018-02-02 14:50:00,73.6,73.69,73.48,73.57,130897.0,52.9781,53.0429,52.8917,52.9565,130897.0
2018-02-02 15:00:00,73.56,73.62,73.46,73.49,156221.0,52.9493,52.9925,52.8773,52.8989,156221.0
2018-02-02 15:10:00,73.5,73.69,73.49,73.58,171063.0,52.9061,53.0429,52.8989,52.9637,171063.0
2018-02-02 15:20:00,73.59,73.66,73.46,73.46,141074.0,52.9709,53.0213,52.8773,52.8773,141074.0
2018-02-02 15:30:00,73.45,73.56,73.34,73.53,165306.0,52.8701,52.9493,52.791,52.9277,165306.0
2018-02-02 15:40:00,73.55,73.65,73.4,73.59,259972.0,52.9421,53.0141,52.8341,52.9709,259972.0
2018-02-02 15:50:00,73.59,73.75,73.48,73.56,535393.0,52.9709,53.0861,52.8917,52.9493,535393.0
2018-02-05 09:30:00,73.54,74.22,73.02,74.0,411522.0,52.9349,53.4244,52.5606,53.266,411522.0
2018-02-05 09:40:00,74.0,74.01,73.24,73.51,199649.0,53.266,53.2732,52.719,52.9133,199649.0
2018-02-05 09:50:00,73.51,73.62,73.08,73.16,180721.0,52.9133,52.9925,52.6038,52.6614,180721.0
2018-02-05 10:00:00,73.16,73.29,72.43,73.16,276260.0,52.6614,52.755,52.1359,52.6614,276260.0
2018-02-05 10:10:00,73.14,73.59,73.12,73.54,86378.0,52.647,52.9709,52.6326,52.9349,86378.0
2018-02-05 10:20:00,73.55,73.72,73.45,73.69,98700.0,52.9421,53.0645,52.8701,53.0429,98700.0
2018-02-05 10:30:00,73.69,73.76,73.54,73.59,164524.0,53.0429,53.0933,52.9349,52.9709,164524.0
2018-02-05 10:40:00,73.6,73.79,73.59,73.72,109558.0,52.9781,53.1149,52.9709,53.0645,109558.0
2018-02-05 10:50:00,73.7,73.73,73.42,73.51,84101.0,53.0501,53.0717,52.8485,52.9133,84101.0
2018-02-05 11:00:00,73.52,73.58,73.27,73.29,70534.0,52.9205,52.9637,52.7406,52.755,70534.0
2018-02-05 11:10:00,73.29,73.37,73.24,73.29,100464.0,52.755,52.8125,52.719,52.755,100464.0
2018-02-05 11:20:00,73.28,73.41,73.2,73.28,79625.0,52.7478,52.8413,52.6902,52.7478,79625.0
2018-02-05 11:30:00,73.28,73.31,73.17,73.28,87449.0,52.7478,52.7694,52.6686,52.7478,87449.0
2018-02-05 11:40:00,73.28,73.29,73.21,73.23,60183.0,52.7478,52.755,52.6974,52.7118,60183.0
2018-02-05 11:50:00,73.22,73.37,73.21,73.3,61429.0,52.7046,52.8125,52.6974,52.7622,61429.0
2018-02-05 12:00:00,73.3,73.3,72.97,72.97,87297.0,52.7622,52.7622,52.5246,52.5246,87297.0
2018-02-05 12:10:00,72.96,73.04,72.75,72.8,71340.0,52.5174,52.575,52.3663,52.4023,71340.0
2018-02-05 12:20:00,72.78,72.83,72.61,72.69,95500.0,52.3879,52.4238,52.2655,52.3231,95500.0
2018-02-05 12:30:00,72.68,72.78,72.62,72.66,73359.0,52.3159,52.3879,52.2727,52.3015,73359.0
2018-02-05 12:40:00,72.67,72.75,72.56,72.65,64137.0,52.3087,52.3663,52.2295,52.2943,64137.0
2018-02-05 12:50:00,72.65,72.72,72.54,72.57,103640.0,52.2943,52.3447,52.2151,52.2367,103640.0
2018-02-05 13:00:00,72.54,72.54,72.22,72.27,112137.0,52.2151,52.2151,51.9848,52.0208,112137.0
2018-02-05 13:10:00,72.26,72.37,72.17,72.2,106573.0,52.0136,52.0927,51.9488,51.9704,106573.0
2018-02-05 13:20:00,72.2,72.3,72.16,72.27,81457.0,51.9704,52.0423,51.9416,52.0208,81457.0
2018-02-05 13:30:00,72.3,72.35,72.01,72.05,118638.0,52.0423,52.0783,51.8336,51.8624,118638.0
2018-02-05 13:40:00,72.06,72.36,72.05,72.26,96288.0,51.8696,52.0855,51.8624,52.0136,96288.0
2018-02-05 13:50:00,72.27,72.49,72.17,72.48,109020.0,52.0208,52.1791,51.9488,52.1719,109020.0
2018-02-05 14:00:00,72.5,72.5,72.23,72.34,64868.0,52.1863,52.1863,51.992,52.0711,64868.0
2018-02-05 14:10:00,72.32,72.47,72.21,72.23,83353.0,52.0567,52.1647,51.9776,51.992,83353.0
2018-02-05 14:20:00,72.23,72.31,72.08,72.19,96585.0,51.992,52.0495,51.884,51.9632,96585.0
2018-02-05 14:30:00,72.17,72.18,71.92,71.97,96401.0,51.9488,51.956,51.7688,51.8048,96401.0
2018-02-05 14:40:00,71.98,72.09,71.9,71.98,94923.0,51.812,51.8912,51.7544,51.812,94923.0
2018-02-05 14:50:00,71.95,71.95,71.67,71.7,117484.0,51.7904,51.7904,51.5889,51.6105,117484.0
2018-02-05 15:00:00,71.67,71.92,71.05,71.09,159206.0,51.5889,51.7688,51.1426,51.1714,159206.0
2018-02-05 15:10:00,71.06,71.95,70.76,71.51,257772.0,51.1498,51.7904,50.9338,51.4737,257772.0
2018-02-05 15:20:00,71.52,72.03,71.28,71.92,134147.0,51.4809,51.848,51.3081,51.7688,134147.0
2018-02-05 15:30:00,71.95,71.98,71.3,71.33,142981.0,51.7904,51.812,51.3225,51.3441,142981.0
2018-02-05 15:40:00,71.31,71.47,70.72,70.73,262357.0,51.3297,51.4449,50.905,50.9122,262357.0
2018-02-05 15:50:00,70.73,70.97,70.32,70.44,757337.0,50.9122,51.085,50.6171,50.7035,757337.0
2018-02-06 09:30:00,69.1,70.41,68.34,70.41,368442.0,49.739,50.6819,49.1919,50.6819,368442.0
2018-02-06 09:40:00,70.32,70.68,69.95,70.63,224544.0,50.6171,50.8763,50.3508,50.8403,224544.0
2018-02-06 09:50:00,70.61,71.18,70.45,70.88,309905.0,50.8259,51.2362,50.7107,51.0202,309905.0
2018-02-06 10:00:00,70.89,71.56,70.8,71.2,157277.0,51.0274,51.5097,50.9626,51.2506,157277.0
2018-02-06 10:10:00,71.23,71.49,70.43,70.68,211994.0,51.2722,51.4593,50.6963,50.8763,211994.0
2018-02-06 10:20:00,70.63,71.08,70.46,70.64,204088.0,50.8403,51.1642,50.7179,50.8475,204088.0
2018-02-06 10:30:00,70.67,70.76,70.44,70.53,240712.0,50.8691,50.9338,50.7035,50.7683,240712.0
2018-02-06 10:40:00,70.5,71.07,70.28,70.78,208895.0,50.7467,51.157,50.5883,50.9482,208895.0
2018-02-06 10:50:00,70.8,71.22,70.67,70.67,132606.0,50.9626,51.265,50.8691,50.8691,132606.0
2018-02-06 11:00:00,70.65,70.92,70.4,70.67,105299.0,50.8547,51.049,50.6747,50.8691,105299.0
2018-02-06 11:10:00,70.64,70.78,70.37,70.75,121814.0,50.8475,50.9482,50.6531,50.9266,121814.0
2018-02-06 11:20:00,70.73,70.76,70.38,70.5,109350.0,50.9122,50.9338,50.6603,50.7467,109350.0
2018-02-06 11:30:00,70.46,70.59,70.23,70.5,107631.0,50.7179,50.8115,50.5523,50.7467,107631.0
2018-02-06 11:40:00,70.5,70.92,70.5,70.92,86329.0,50.7467,51.049,50.7467,51.049,86329.0
2018-02-06 11:50:00,70.9,71.07,70.69,70.69,54975.0,51.0346,51.157,50.8835,50.8835,54975.0
2018-02-06 12:00:00,70.68,70.93,70.64,70.86,53719.0,50.8763,51.0562,50.8475,51.0058,53719.0
2018-02-06 12:10:00,70.83,71.04,70.76,70.9,47824.0,50.9842,51.1354,50.9338,51.0346,47824.0
2018-02-06 12:20:00,70.88,71.2,70.81,71.15,58468.0,51.0202,51.2506,50.9698,51.2146,58468.0
2018-02-06 12:30:00,71.17,71.52,71.01,71.51,61270.0,51.229,51.4809,51.1138,51.4737,61270.0
2018-02-06 12:40:00,71.54,71.54,70.93,71.0,83750.0,51.4953,51.4953,51.0562,51.1066,83750.0
2018-02-06 12:50:00,70.99,71.0,70.71,70.92,39604.0,51.0994,51.1066,50.8978,51.049,39604.0
2018-02-06 13:00:00,70.91,70.95,70.48,70.48,131028.0,51.0418,51.0706,50.7323,50.7323,131028.0
2018-02-06 13:10:00,70.47,70.91,70.47,70.88,38285.0,50.7251,51.0418,50.7251,51.0202,38285.0
2018-02-06 13:20:00,70.9,70.97,70.64,70.72,34824.0,51.0346,51.085,50.8475,50.905,34824.0
2018-02-06 13:30:00,70.69,70.8,70.46,70.7,77393.0,50.8835,50.9626,50.7179,50.8907,77393.0
2018-02-06 13:40:00,70.7,70.7,70.51,70.55,81018.0,50.8907,50.8907,50.7539,50.7827,81018.0
2018-02-06 13:50:00,70.56,70.63,70.36,70.36,93743.0,50.7899,50.8403,50.6459,50.6459,93743.0
2018-02-06 14:00:00,70.36,70.55,70.29,70.31,68143.0,50.6459,50.7827,50.5955,50.6099,68143.0
2018-02-06 14:10:00,70.32,70.66,70.25,70.34,84671.0,50.6171,50.8619,50.5667,50.6315,84671.0
2018-02-06 14:20:00,70.3,70.46,70.23,70.34,68695.0,50.6027,50.7179,50.5523,50.6315,68695.0
2018-02-06 14:30:00,70.32,70.67,70.27,70.56,90553.0,50.6171,50.8691,50.5811,50.7899,90553.0
2018-02-06 14:40:00,70.55,71.08,70.54,70.98,79496.0,50.7827,51.1642,50.7755,51.0922,79496.0
2018-02-06 14:50:00,71.0,71.7,70.88,71.61,118033.0,51.1066,51.6105,51.0202,51.5457,118033.0
2018-02-06 15:00:00,71.64,72.14,71.54,72.14,138124.0,51.5673,51.9272,51.4953,51.9272,138124.0
2018-02-06 15:10:00,72.11,72.11,71.44,71.61,138937.0,51.9056,51.9056,51.4233,51.5457,138937.0
2018-02-06 15:20:00,71.61,71.81,71.49,71.75,130203.0,51.5457,51.6896,51.4593,51.6465,130203.0
2018-02-06 15:30:00,71.73,72.04,71.49,72.04,122311.0,51.6321,51.8552,51.4593,51.8552,122311.0
2018-02-06 15:40:00,72.04,72.19,71.58,71.6,218921.0,51.8552,51.9632,51.5241,51.5385,218921.0
2018-02-06 15:50:00,71.57,71.8,71.35,71.8,440072.0,51.5169,51.6824,51.3585,51.6824,440072.0
2018-02-07 09:30:00,71.34,72.47,71.16,72.24,133465.0,51.3513,52.1647,51.2218,51.9992,133465.0
2018-02-07 09:40:00,72.27,72.71,72.01,72.23,131125.0,52.0208,52.3375,51.8336,51.992,131125.0
2018-02-07 09:50:00,72.21,72.73,72.15,72.73,125324.0,51.9776,52.3519,51.9344,52.3519,125324.0
2018-02-07 10:00:00,72.71,73.11,72.62,72.84,141863.0,52.3375,52.6254,52.2727,52.431,141863.0
2018-02-07 10:10:00,72.78,72.82,72.47,72.74,59288.0,52.3879,52.4167,52.1647,52.3591,59288.0
2018-02-07 10:20:00,72.71,72.84,72.42,72.53,79883.0,52.3375,52.431,52.1287,52.2079,79883.0
2018-02-07 10:30:00,72.53,72.67,72.42,72.65,135279.0,52.2079,52.3087,52.1287,52.2943,135279.0
2018-02-07 10:40:00,72.65,72.73,72.42,72.7,42919.0,52.2943,52.3519,52.1287,52.3303,42919.0
2018-02-07 10:50:00,72.73,72.86,72.6,72.85,49681.0,52.3519,52.4454,52.2583,52.4382,49681.0
2018-02-07 11:00:00,72.84,73.13,72.79,73.1,55409.0,52.431,52.6398,52.3951,52.6182,55409.0
2018-02-07 11:10:00,73.1,73.2,72.86,72.86,64393.0,52.6182,52.6902,52.4454,52.4454,64393.0
2018-02-07 11:20:00,72.88,72.92,72.64,72.7,50204.0,52.4598,52.4886,52.2871,52.3303,50204.0
2018-02-07 11:30:00,72.67,72.78,72.58,72.64,52383.0,52.3087,52.3879,52.2439,52.2871,52383.0
2018-02-07 11:40:00,72.64,72.72,72.5,72.52,39438.0,52.2871,52.3447,52.1863,52.2007,39438.0
2018-02-07 11:50:00,72.5,72.65,72.4,72.61,56645.0,52.1863,52.2943,52.1143,52.2655,56645.0
2018-02-07 12:00:00,72.57,72.66,72.48,72.51,54053.0,52.2367,52.3015,52.1719,52.1935,54053.0
2018-02-07 12:10:00,72.5,72.61,72.48,72.61,81941.0,52.1863,52.2655,52.1719,52.2655,81941.0
2018-02-07 12:20:00,72.61,72.81,72.48,72.79,57362.0,52.2655,52.4095,52.1719,52.3951,57362.0
2018-02-07 12:30:00,72.81,72.85,72.62,72.66,71936.0,52.4095,52.4382,52.2727,52.3015,71936.0
2018-02-07 12:40:00,72.67,72.77,72.52,72.58,79905.0,52.3087,52.3807,52.2007,52.2439,79905.0
2018-02-07 12:50:00,72.57,72.7,72.46,72.53,83436.0,52.2367,52.3303,52.1575,52.2079,83436.0
2018-02-07 13:00:00,72.53,72.66,72.34,72.42,97361.0,52.2079,52.3015,52.0711,52.1287,97361.0
2018-02-07 13:10:00,72.42,72.51,72.11,72.36,63542.0,52.1287,52.1935,51.9056,52.0855,63542.0
2018-02-07 13:20:00,72.32,72.35,72.05,72.33,48400.0,52.0567,52.0783,51.8624,52.0639,48400.0
2018-02-07 13:30:00,72.3,72.32,72.09,72.19,122156.0,52.0423,52.0567,51.8912,51.9632,122156.0
2018-02-07 13:40:00,72.23,72.36,72.18,72.18,96101.0,51.992,52.0855,51.956,51.956,96101.0
2018-02-07 13:50:00,72.19,72.19,71.97,72.11,40475.0,51.9632,51.9632,51.8048,51.9056,40475.0
2018-02-07 14:00:00,72.11,72.13,71.82,71.89,42436.0,51.9056,51.92,51.6968,51.7472,42436.0
2018-02-07 14:10:00,71.93,72.26,71.93,72.25,29439.0,51.776,52.0136,51.776,52.0064,29439.0
2018-02-07 14:20:00,72.25,72.33,72.2,72.33,48890.0,52.0064,52.0639,51.9704,52.0639,48890.0
2018-02-07 14:30:00,72.33,72.37,72.13,72.14,38620.0,52.0639,52.0927,51.92,51.9272,38620.0
2018-02-07 14:40:00,72.11,72.15,71.73,71.76,63533.0,51.9056,51.9344,51.6321,51.6537,63533.0
2018-02-07 14:50:00,71.75,71.9,71.58,71.9,71133.0,51.6465,51.7544,51.5241,51.7544,71133.0
2018-02-07 15:00:00,71.91,72.19,71.84,72.07,50157.0,51.7616,51.9632,51.7112,51.8768,50157.0
2018-02-07 15:10:00,72.09,72.33,72.06,72.2,53083.0,51.8912,52.0639,51.8696,51.9704,53083.0
2018-02-07 15:20:00,72.18,72.3,72.06,72.22,53159.0,51.956,52.0423,51.8696,51.9848,53159.0
2018-02-07 15:30:00,72.21,72.4,72.12,72.34,84455.0,51.9776,52.1143,51.9128,52.0711,84455.0
2018-02-07 15:40:00,72.32,72.41,71.88,71.93,133614.0,52.0567,52.1215,51.74,51.776,133614.0
2018-02-07 15:50:00,71.93,72.03,71.53,71.57,417869.0,51.776,51.848,51.4881,51.5169,417869.0
2018-02-08 09:30:00,71.57,71.85,70.92,71.14,150250.0,51.5169,51.7184,51.049,51.2074,150250.0
2018-02-08 09:40:00,71.17,71.18,70.62,70.78,58500.0,51.229,51.2362,50.8331,50.9482,58500.0
2018-02-08 09:50:00,70.72,70.87,70.56,70.71,85054.0,50.905,51.013,50.7899,50.8978,85054.0
2018-02-08 10:00:00,70.68,71.35,70.47,71.3,112616.0,50.8763,51.3585,50.7251,51.3225,112616.0
2018-02-08 10:10:00,71.34,71.4,71.13,71.17,61101.0,51.3513,51.3945,51.2002,51.229,61101.0
2018-02-08 10:20:00,71.15,71.15,70.85,70.91,60412.0,51.2146,51.2146,50.9986,51.0418,60412.0
2018-02-08 10:30:00,70.84,71.02,70.75,71.02,82572.0,50.9914,51.121,50.9266,51.121,82572.0
2018-02-08 10:40:00,71.01,71.11,70.76,70.82,82687.0,51.1138,51.1858,50.9338,50.977,82687.0
2018-02-08 10:50:00,70.83,70.83,70.3,70.43,120212.0,50.9842,50.9842,50.6027,50.6963,120212.0
2018-02-08 11:00:00,70.43,70.67,70.4,70.45,99263.0,50.6963,50.8691,50.6747,50.7107,99263.0
2018-02-08 11:10:00,70.45,70.47,70.01,70.17,175606.0,50.7107,50.7251,50.394,50.5092,175606.0
2018-02-08 11:20:00,70.22,70.22,69.8,70.04,166529.0,50.5451,50.5451,50.2428,50.4156,166529.0
2018-02-08 11:30:00,70.04,70.35,69.98,70.32,124503.0,50.4156,50.6387,50.3724,50.6171,124503.0
2018-02-08 11:40:00,70.31,70.31,69.96,70.07,58900.0,50.6099,50.6099,50.358,50.4372,58900.0
2018-02-08 11:50:00,70.09,70.52,70.05,70.11,53694.0,50.4516,50.7611,50.4228,50.466,53694.0
2018-02-08 12:00:00,70.07,70.21,70.02,70.06,56915.0,50.4372,50.5379,50.4012,50.43,56915.0
2018-02-08 12:10:00,70.04,70.13,69.94,69.99,70388.0,50.4156,50.4804,50.3436,50.3796,70388.0
2018-02-08 12:20:00,69.96,70.02,69.52,69.76,300240.0,50.358,50.4012,50.0413,50.214,300240.0
2018-02-08 12:30:00,69.76,70.01,69.7,69.94,110793.0,50.214,50.394,50.1708,50.3436,110793.0
2018-02-08 12:40:00,69.9,70.2,69.7,69.86,74435.0,50.3148,50.5307,50.1708,50.286,74435.0
2018-02-08 12:50:00,69.82,69.85,69.43,69.62,120093.0,50.2572,50.2788,49.9765,50.1133,120093.0
2018-02-08 13:00:00,69.6,70.06,69.54,69.98,151441.0,50.0989,50.43,50.0557,50.3724,151441.0
2018-02-08 13:10:00,69.96,70.11,69.74,70.0,55961.0,50.358,50.466,50.1996,50.3868,55961.0
2018-02-08 13:20:00,69.98,70.18,69.7,69.74,57502.0,50.3724,50.5164,50.1708,50.1996,57502.0
2018-02-08 13:30:00,69.69,70.22,69.65,70.16,75341.0,50.1636,50.5451,50.1349,50.502,75341.0
2018-02-08 13:40:00,70.22,70.52,70.07,70.2,72596.0,50.5451,50.7611,50.4372,50.5307,72596.0
2018-02-08 13:50:00,70.2,70.32,70.08,70.25,134560.0,50.5307,50.6171,50.4444,50.5667,134560.0
2018-02-08 14:00:00,70.22,70.24,69.79,69.91,211454.0,50.5451,50.5595,50.2356,50.322,211454.0
2018-02-08 14:10:00,69.93,70.22,69.93,70.11,69562.0,50.3364,50.5451,50.3364,50.466,69562.0
2018-02-08 14:20:00,70.14,70.21,69.72,69.8,75410.0,50.4876,50.5379,50.1852,50.2428,75410.0
2018-02-08 14:30:00,69.8,69.85,69.63,69.83,72063.0,50.2428,50.2788,50.1205,50.2644,72063.0
2018-02-08 14:40:00,69.83,69.85,69.63,69.74,67589.0,50.2644,50.2788,50.1205,50.1996,67589.0
2018-02-08 14:50:00,69.75,69.76,69.43,69.62,82074.0,50.2068,50.214,49.9765,50.1133,82074.0
2018-02-08 15:00:00,69.63,69.85,69.45,69.49,69250.0,50.1205,50.2788,49.9909,50.0197,69250.0
2018-02-08 15:10:00,69.44,69.58,69.29,69.39,116879.0,49.9837,50.0845,49.8757,49.9477,116879.0
2018-02-08 15:20:00,69.4,69.69,69.27,69.43,78296.0,49.9549,50.1636,49.8613,49.9765,78296.0
2018-02-08 15:30:00,69.4,69.55,69.01,69.06,157101.0,49.9549,50.0629,49.6742,49.7102,157101.0
2018-02-08 15:40:00,69.05,69.3,68.81,68.89,295832.0,49.703,49.8829,49.5302,49.5878,295832.0
2018-02-08 15:50:00,68.87,68.93,68.2,68.22,839132.0,49.5734,49.6166,49.0911,49.1055,839132.0
2018-02-09 09:30:00,68.88,69.3,67.82,68.24,272627.0,49.5806,49.8829,48.8176,49.1199,272627.0
2018-02-09 09:40:00,68.19,68.52,67.91,68.23,195221.0,49.0839,49.3215,48.8824,49.1127,195221.0
2018-02-09 09:50:00,68.27,68.53,68.14,68.28,82781.0,49.1415,49.3287,49.0479,49.1487,82781.0
2018-02-09 10:00:00,68.27,68.44,68.16,68.25,140122.0,49.1415,49.2639,49.0623,49.1271,140122.0
2018-02-09 10:10:00,68.25,68.68,68.22,68.68,124297.0,49.1271,49.4366,49.1055,49.4366,124297.0
2018-02-09 10:20:00,68.68,68.74,68.31,68.31,91167.0,49.4366,49.4798,49.1703,49.1703,91167.0
2018-02-09 10:30:00,68.29,68.38,68.07,68.08,97593.0,49.1559,49.2207,48.9975,49.0047,97593.0
2018-02-09 10:40:00,68.06,68.06,67.21,67.39,261644.0,48.9904,48.9904,48.3785,48.5081,261644.0
2018-02-09 10:50:00,67.35,68.07,67.28,67.96,154525.0,48.4793,48.9975,48.4289,48.9184,154525.0
2018-02-09 11:00:00,67.97,68.35,67.87,68.02,166684.0,48.9256,49.1991,48.8536,48.9616,166684.0
2018-02-09 11:10:00,68.01,68.21,67.81,67.98,113143.0,48.9544,49.0983,48.8104,48.9328,113143.0
2018-02-09 11:20:00,67.99,68.16,67.83,68.1,137409.0,48.94,49.0623,48.8248,49.0191,137409.0
2018-02-09 11:30:00,68.09,68.33,68.02,68.02,64902.0,49.0119,49.1847,48.9616,48.9616,64902.0
2018-02-09 11:40:00,68.05,68.12,67.79,67.82,76643.0,48.9832,49.0335,48.796,48.8176,76643.0
2018-02-09 11:50:00,67.82,67.99,67.75,67.85,103825.0,48.8176,48.94,48.7672,48.8392,103825.0
2018-02-09 12:00:00,67.85,67.89,67.33,67.33,113289.0,48.8392,48.868,48.4649,48.4649,113289.0
2018-02-09 12:10:00,67.35,67.62,67.27,67.4,102802.0,48.4793,48.6736,48.4217,48.5153,102802.0
2018-02-09 12:20:00,67.39,67.67,67.13,67.14,95864.0,48.5081,48.7096,48.3209,48.3281,95864.0
2018-02-09 12:30:00,67.14,67.38,67.05,67.17,116342.0,48.3281,48.5009,48.2633,48.3497,116342.0
2018-02-09 12:40:00,67.17,67.25,67.02,67.06,91937.0,48.3497,48.4073,48.2417,48.2705,91937.0
2018-02-09 12:50:00,67.07,67.51,67.03,67.44,189105.0,48.2777,48.5945,48.2489,48.5441,189105.0
2018-02-09 13:00:00,67.44,67.44,66.93,66.96,82980.0,48.5441,48.5441,48.177,48.1986,82980.0
2018-02-09 13:10:00,66.95,66.98,66.61,66.8,99020.0,48.1914,48.213,47.9466,48.0834,99020.0
2018-02-09 13:20:00,66.81,66.86,66.4,66.62,109800.0,48.0906,48.1266,47.7955,47.9538,109800.0
2018-02-09 13:30:00,66.59,66.8,66.34,66.44,65420.0,47.9322,48.0834,47.7523,47.8243,65420.0
2018-02-09 13:40:00,66.38,67.19,66.38,67.16,102712.0,47.7811,48.3641,47.7811,48.3425,102712.0
2018-02-09 13:50:00,67.15,67.63,67.1,67.18,138629.0,48.3353,48.6808,48.2993,48.3569,138629.0
2018-02-09 14:00:00,67.18,68.0,67.16,67.77,171333.0,48.3569,48.9472,48.3425,48.7816,171333.0
2018-02-09 14:10:00,67.78,68.16,67.62,68.01,192237.0,48.7888,49.0623,48.6736,48.9544,192237.0
2018-02-09 14:20:00,68.02,68.41,67.69,67.71,119029.0,48.9616,49.2423,48.724,48.7384,119029.0
2018-02-09 14:30:00,67.77,67.85,67.44,67.77,164170.0,48.7816,48.8392,48.5441,48.7816,164170.0
2018-02-09 14:40:00,67.74,67.88,67.5,67.69,154210.0,48.76,48.8608,48.5873,48.724,154210.0
2018-02-09 14:50:00,67.67,67.95,67.44,67.47,104716.0,48.7096,48.9112,48.5441,48.5657,104716.0
2018-02-09 15:00:00,67.46,67.55,67.1,67.24,174315.0,48.5585,48.6232,48.2993,48.4001,174315.0
2018-02-09 15:10:00,67.22,67.73,67.11,67.6,169549.0,48.3857,48.7528,48.3065,48.6592,169549.0
2018-02-09 15:20:00,67.6,67.96,67.52,67.69,221981.0,48.6592,48.9184,48.6017,48.724,221981.0
2018-02-09 15:30:00,67.7,68.06,67.63,67.97,269914.0,48.7312,48.9904,48.6808,48.9256,269914.0
2018-02-09 15:40:00,67.96,68.82,67.95,68.74,246528.0,48.9184,49.5374,48.9112,49.4798,246528.0
2018-02-09 15:50:00,68.76,69.1,68.24,68.4,630367.0,49.4942,49.739,49.1199,49.2351,630367.0
2018-02-12 09:30:00,68.62,69.15,68.61,69.07,167384.0,49.3934,49.7749,49.3862,49.7174,167384.0
2018-02-12 09:40:00,69.11,69.44,69.02,69.08,76294.0,49.7462,49.9837,49.6814,49.7246,76294.0
2018-02-12 09:50:00,69.08,69.26,68.89,68.95,70413.0,49.7246,49.8541,49.5878,49.631,70413.0
2018-02-12 10:00:00,68.94,69.16,68.73,68.74,97089.0,49.6238,49.7821,49.4726,49.4798,97089.0
2018-02-12 10:10:00,68.72,68.75,68.44,68.45,99323.0,49.4654,49.487,49.2639,49.2711,99323.0
2018-02-12 10:20:00,68.41,68.43,67.87,68.14,159303.0,49.2423,49.2567,48.8536,49.0479,159303.0
2018-02-12 10:30:00,68.14,68.35,68.05,68.15,124798.0,49.0479,49.1991,48.9832,49.0551,124798.0
2018-02-12 10:40:00,68.14,68.4,68.03,68.36,122278.0,49.0479,49.2351,48.9688,49.2063,122278.0
2018-02-12 10:50:00,68.39,68.42,68.05,68.21,106385.0,49.2279,49.2495,48.9832,49.0983,106385.0
2018-02-12 11:00:00,68.21,68.29,68.07,68.2,51923.0,49.0983,49.1559,48.9975,49.0911,51923.0
2018-02-12 11:10:00,68.21,68.5,68.06,68.46,61167.0,49.0983,49.3071,48.9904,49.2783,61167.0
2018-02-12 11:20:00,68.47,68.48,68.35,68.39,66787.0,49.2855,49.2927,49.1991,49.2279,66787.0
2018-02-12 11:30:00,68.38,68.45,68.24,68.45,54565.0,49.2207,49.2711,49.1199,49.2711,54565.0
2018-02-12 11:40:00,68.45,68.63,68.43,68.58,85549.0,49.2711,49.4006,49.2567,49.3647,85549.0
2018-02-12 11:50:00,68.57,68.75,68.49,68.75,66637.0,49.3575,49.487,49.2999,49.487,66637.0
2018-02-12 12:00:00,68.74,68.74,68.48,68.67,41205.0,49.4798,49.4798,49.2927,49.4294,41205.0
2018-02-12 12:10:00,68.67,68.9,68.61,68.84,36098.0,49.4294,49.595,49.3862,49.5518,36098.0
2018-02-12 12:20:00,68.85,68.91,68.66,68.67,30565.0,49.559,49.6022,49.4222,49.4294,30565.0
2018-02-12 12:30:00,68.63,68.7,68.54,68.69,30584.0,49.4006,49.451,49.3359,49.4438,30584.0
2018-02-12 12:40:00,68.69,68.69,68.43,68.43,31600.0,49.4438,49.4438,49.2567,49.2567,31600.0
2018-02-12 12:50:00,68.45,68.61,68.37,68.41,31567.0,49.2711,49.3862,49.2135,49.2423,31567.0
2018-02-12 13:00:00,68.42,68.54,68.37,68.42,29294.0,49.2495,49.3359,49.2135,49.2495,29294.0
2018-02-12 13:10:00,68.42,68.57,68.42,68.47,20930.0,49.2495,49.3575,49.2495,49.2855,20930.0
2018-02-12 13:20:00,68.45,68.48,68.39,68.48,23218.0,49.2711,49.2927,49.2279,49.2927,23218.0
2018-02-12 13:30:00,68.5,68.52,68.35,68.39,29421.0,49.3071,49.3215,49.1991,49.2279,29421.0
2018-02-12 13:40:00,68.4,68.42,68.31,68.33,33954.0,49.2351,49.2495,49.1703,49.1847,33954.0
2018-02-12 13:50:00,68.34,68.7,68.34,68.6,47384.0,49.1919,49.451,49.1919,49.379,47384.0
2018-02-12 14:00:00,68.61,68.8,68.59,68.62,90260.0,49.3862,49.523,49.3719,49.3934,90260.0
2018-02-12 14:10:00,68.63,68.7,68.53,68.59,67932.0,49.4006,49.451,49.3287,49.3719,67932.0
2018-02-12 14:20:00,68.6,68.68,68.49,68.59,55088.0,49.379,49.4366,49.2999,49.3719,55088.0
2018-02-12 14:30:00,68.6,68.68,68.45,68.49,100815.0,49.379,49.4366,49.2711,49.2999,100815.0
2018-02-12 14:40:00,68.52,68.52,68.25,68.34,67517.0,49.3215,49.3215,49.1271,49.1919,67517.0
2018-02-12 14:50:00,68.33,68.56,68.28,68.45,60040.0,49.1847,49.3503,49.1487,49.2711,60040.0
2018-02-12 15:00:00,68.46,68.52,68.4,68.48,48792.0,49.2783,49.3215,49.2351,49.2927,48792.0
2018-02-12 15:10:00,68.48,68.67,68.39,68.65,61234.0,49.2927,49.4294,49.2279,49.415,61234.0
2018-02-12 15:20:00,68.65,68.82,68.56,68.6,75920.0,49.415,49.5374,49.3503,49.379,75920.0
2018-02-12 15:30:00,68.6,68.68,68.43,68.55,129096.0,49.379,49.4366,49.2567,49.3431,129096.0
2018-02-12 15:40:00,68.56,68.67,68.21,68.37,186556.0,49.3503,49.4294,49.0983,49.2135,186556.0
2018-02-12 15:50:00,68.39,68.59,68.36,68.47,357850.0,49.2279,49.3719,49.2063,49.2855,357850.0
2018-02-13 09:30:00,67.87,69.68,67.48,69.65,600834.0,48.8536,50.1564,48.5729,50.1349,600834.0
2018-02-13 09:40:00,69.65,70.22,69.3,70.13,514683.0,50.1349,50.5451,49.8829,50.4804,514683.0
2018-02-13 09:50:00,70.13,70.52,69.37,69.44,464105.0,50.4804,50.7611,49.9333,49.9837,464105.0
2018-02-13 10:00:00,69.45,69.72,68.76,68.98,263956.0,49.9909,50.1852,49.4942,49.6526,263956.0
2018-02-13 10:10:00,68.98,69.21,68.87,69.05,159134.0,49.6526,49.8181,49.5734,49.703,159134.0
2018-02-13 10:20:00,69.05,69.39,68.99,69.06,129495.0,49.703,49.9477,49.6598,49.7102,129495.0
2018-02-13 10:30:00,69.05,69.1,68.65,68.9,135169.0,49.703,49.739,49.415,49.595,135169.0
2018-02-13 10:40:00,68.91,69.03,68.71,68.94,89286.0,49.6022,49.6886,49.4582,49.6238,89286.0
2018-02-13 10:50:00,68.93,68.94,68.7,68.89,102947.0,49.6166,49.6238,49.451,49.5878,102947.0
2018-02-13 11:00:00,68.88,68.89,68.64,68.65,142970.0,49.5806,49.5878,49.4078,49.415,142970.0
2018-02-13 11:10:00,68.69,68.83,68.66,68.82,112369.0,49.4438,49.5446,49.4222,49.5374,112369.0
2018-02-13 11:20:00,68.81,68.83,68.41,68.46,87342.0,49.5302,49.5446,49.2423,49.2783,87342.0
2018-02-13 11:30:00,68.46,68.62,68.42,68.62,68162.0,49.2783,49.3934,49.2495,49.3934,68162.0
2018-02-13 11:40:00,68.62,68.64,68.48,68.58,55267.0,49.3934,49.4078,49.2927,49.3647,55267.0
2018-02-13 11:50:00,68.57,68.68,68.54,68.66,60959.0,49.3575,49.4366,49.3359,49.4222,60959.0
2018-02-13 12:00:00,68.65,68.78,68.63,68.77,58577.0,49.415,49.5086,49.4006,49.5014,58577.0
2018-02-13 12:10:00,68.77,68.94,68.76,68.91,51689.0,49.5014,49.6238,49.4942,49.6022,51689.0
2018-02-13 12:20:00,68.91,68.92,68.8,68.88,75143.0,49.6022,49.6094,49.523,49.5806,75143.0
2018-02-13 12:30:00,68.87,68.89,68.79,68.81,54699.0,49.5734,49.5878,49.5158,49.5302,54699.0
2018-02-13 12:40:00,68.8,68.8,68.62,68.64,58980.0,49.523,49.523,49.3934,49.4078,58980.0
2018-02-13 12:50:00,68.64,68.64,68.41,68.41,50737.0,49.4078,49.4078,49.2423,49.2423,50737.0
2018-02-13 13:00:00,68.43,68.43,68.23,68.31,65037.0,49.2567,49.2567,49.1127,49.1703,65037.0
2018-02-13 13:10:00,68.3,68.47,68.22,68.45,46063.0,49.1631,49.2855,49.1055,49.2711,46063.0
2018-02-13 13:20:00,68.46,68.66,68.45,68.47,55831.0,49.2783,49.4222,49.2711,49.2855,55831.0
2018-02-13 13:30:00,68.46,68.52,68.35,68.5,56978.0,49.2783,49.3215,49.1991,49.3071,56978.0
2018-02-13 13:40:00,68.49,68.53,68.31,68.35,71134.0,49.2999,49.3287,49.1703,49.1991,71134.0
2018-02-13 13:50:00,68.35,68.45,68.33,68.38,57624.0,49.1991,49.2711,49.1847,49.2207,57624.0
2018-02-13 14:00:00,68.38,68.57,68.33,68.54,66337.0,49.2207,49.3575,49.1847,49.3359,66337.0
2018-02-13 14:10:00,68.54,68.62,68.44,68.48,73005.0,49.3359,49.3934,49.2639,49.2927,73005.0
2018-02-13 14:20:00,68.47,68.48,68.36,68.42,86330.0,49.2855,49.2927,49.2063,49.2495,86330.0
2018-02-13 14:30:00,68.41,68.49,68.37,68.41,93065.0,49.2423,49.2999,49.2135,49.2423,93065.0
2018-02-13 14:40:00,68.4,68.41,68.13,68.19,114383.0,49.2351,49.2423,49.0407,49.0839,114383.0
2018-02-13 14:50:00,68.2,68.29,68.16,68.22,101187.0,49.0911,49.1559,49.0623,49.1055,101187.0
2018-02-13 15:00:00,68.22,68.33,68.2,68.24,124468.0,49.1055,49.1847,49.0911,49.1199,124468.0
2018-02-13 15:10:00,68.23,68.38,68.18,68.28,103682.0,49.1127,49.2207,49.0767,49.1487,103682.0
2018-02-13 15:20:00,68.27,68.46,68.22,68.45,127531.0,49.1415,49.2783,49.1055,49.2711,127531.0
2018-02-13 15:30:00,68.45,68.55,68.39,68.49,144163.0,49.2711,49.3431,49.2279,49.2999,144163.0
2018-02-13 15:40:00,68.5,68.51,68.34,68.34,212201.0,49.3071,49.3143,49.1919,49.1919,212201.0
2018-02-13 15:50:00,68.35,68.39,68.08,68.27,588560.0,49.1991,49.2279,49.0047,49.1415,588560.0
2018-02-14 09:30:00,67.6,68.35,67.6,67.88,220071.0,48.9434,49.4864,48.9434,49.1461,220071.0
2018-02-14 09:40:00,67.91,68.17,67.85,68.15,86874.0,49.1679,49.3561,49.1244,49.3416,86874.0
2018-02-14 09:50:00,68.12,68.44,68.1,68.15,166552.0,49.3199,49.5516,49.3054,49.3416,166552.0
2018-02-14 10:00:00,68.17,68.46,68.03,68.45,85965.0,49.3561,49.5661,49.2547,49.5588,85965.0
2018-02-14 10:10:00,68.47,68.87,68.46,68.77,150369.0,49.5733,49.8629,49.5661,49.7905,150369.0
2018-02-14 10:20:00,68.77,69.03,68.54,68.64,129387.0,49.7905,49.9788,49.624,49.6964,129387.0
2018-02-14 10:30:00,68.64,69.0,68.51,69.0,151571.0,49.6964,49.957,49.6023,49.957,151571.0
2018-02-14 10:40:00,68.98,69.02,68.74,68.8,72089.0,49.9426,49.9715,49.7688,49.8122,72089.0
2018-02-14 10:50:00,68.79,69.02,68.74,68.91,66636.0,49.805,49.9715,49.7688,49.8919,66636.0
2018-02-14 11:00:00,68.92,68.99,68.6,68.62,67103.0,49.8991,49.9498,49.6674,49.6819,67103.0
2018-02-14 11:10:00,68.62,68.88,68.57,68.86,51391.0,49.6819,49.8702,49.6457,49.8557,51391.0
2018-02-14 11:20:00,68.86,69.02,68.76,68.96,53252.0,49.8557,49.9715,49.7833,49.9281,53252.0
2018-02-14 11:30:00,68.97,69.03,68.77,69.03,104065.0,49.9353,49.9788,49.7905,49.9788,104065.0
2018-02-14 11:40:00,69.04,69.16,68.73,68.73,132810.0,49.986,50.0729,49.7616,49.7616,132810.0
2018-02-14 11:50:00,68.7,68.81,68.65,68.73,86029.0,49.7398,49.8195,49.7036,49.7616,86029.0
2018-02-14 12:00:00,68.75,68.88,68.65,68.71,71273.0,49.776,49.8702,49.7036,49.7471,71273.0
2018-02-14 12:10:00,68.73,68.74,68.46,68.52,61676.0,49.7616,49.7688,49.5661,49.6095,61676.0
2018-02-14 12:20:00,68.51,68.66,68.45,68.59,37161.0,49.6023,49.7109,49.5588,49.6602,37161.0
2018-02-14 12:30:00,68.58,68.82,68.53,68.74,44443.0,49.653,49.8267,49.6168,49.7688,44443.0
2018-02-14 12:40:00,68.75,68.76,68.62,68.63,26597.0,49.776,49.7833,49.6819,49.6892,26597.0
2018-02-14 12:50:00,68.6,69.02,68.58,68.95,57359.0,49.6674,49.9715,49.653,49.9208,57359.0
2018-02-14 13:00:00,68.96,69.17,68.94,69.11,56952.0,49.9281,50.0801,49.9136,50.0367,56952.0
2018-02-14 13:10:00,69.1,69.25,69.05,69.11,70675.0,50.0294,50.138,49.9932,50.0367,70675.0
2018-02-14 13:20:00,69.11,69.3,69.04,69.05,61050.0,50.0367,50.1742,49.986,49.9932,61050.0
2018-02-14 13:30:00,69.05,69.14,68.92,68.98,67820.0,49.9932,50.0584,49.8991,49.9426,67820.0
2018-02-14 13:40:00,68.96,69.07,68.88,68.95,53318.0,49.9281,50.0077,49.8702,49.9208,53318.0
2018-02-14 13:50:00,68.94,69.04,68.91,68.93,40190.0,49.9136,49.986,49.8919,49.9064,40190.0
2018-02-14 14:00:00,68.95,69.06,68.82,68.82,60964.0,49.9208,50.0005,49.8267,49.8267,60964.0
2018-02-14 14:10:00,68.83,68.98,68.8,68.97,57924.0,49.834,49.9426,49.8122,49.9353,57924.0
2018-02-14 14:20:00,68.99,69.01,68.81,68.82,62729.0,49.9498,49.9643,49.8195,49.8267,62729.0
2018-02-14 14:30:00,68.83,69.02,68.78,69.02,44727.0,49.834,49.9715,49.7978,49.9715,44727.0
2018-02-14 14:40:00,69.02,69.04,68.85,68.92,48697.0,49.9715,49.986,49.8484,49.8991,48697.0
2018-02-14 14:50:00,68.94,68.94,68.87,68.92,55500.0,49.9136,49.9136,49.8629,49.8991,55500.0
2018-02-14 15:00:00,68.92,69.08,68.92,68.97,49527.0,49.8991,50.015,49.8991,49.9353,49527.0
2018-02-14 15:10:00,68.95,68.98,68.86,68.91,178644.0,49.9208,49.9426,49.8557,49.8919,178644.0
2018-02-14 15:20:00,68.91,68.91,68.71,68.73,152214.0,49.8919,49.8919,49.7471,49.7616,152214.0
2018-02-14 15:30:00,68.72,68.85,68.71,68.73,163849.0,49.7543,49.8484,49.7471,49.7616,163849.0
2018-02-14 15:40:00,68.73,68.74,68.5,68.57,335978.0,49.7616,49.7688,49.595,49.6457,335978.0
2018-02-14 15:50:00,68.57,68.7,68.47,68.48,584551.0,49.6457,49.7398,49.5733,49.5806,584551.0
2018-02-15 09:30:00,68.99,69.09,68.3,68.75,308025.0,49.9498,50.0222,49.4502,49.776,308025.0
2018-02-15 09:40:00,68.75,69.03,68.73,68.81,196232.0,49.776,49.9788,49.7616,49.8195,196232.0
2018-02-15 09:50:00,68.83,68.83,68.55,68.69,122298.0,49.834,49.834,49.6312,49.7326,122298.0
2018-02-15 10:00:00,68.7,68.91,68.66,68.79,182399.0,49.7398,49.8919,49.7109,49.805,182399.0
2018-02-15 10:10:00,68.8,69.01,68.75,68.96,177629.0,49.8122,49.9643,49.776,49.9281,177629.0
2018-02-15 10:20:00,68.97,69.26,68.91,69.2,187661.0,49.9353,50.1453,49.8919,50.1018,187661.0
2018-02-15 10:30:00,69.19,69.22,69.1,69.14,186291.0,50.0946,50.1163,50.0294,50.0584,186291.0
2018-02-15 10:40:00,69.14,69.19,69.05,69.08,117560.0,50.0584,50.0946,49.9932,50.015,117560.0
2018-02-15 10:50:00,69.08,69.16,68.96,68.97,134637.0,50.015,50.0729,49.9281,49.9353,134637.0
2018-02-15 11:00:00,68.97,68.99,68.73,68.81,175591.0,49.9353,49.9498,49.7616,49.8195,175591.0
2018-02-15 11:10:00,68.81,68.88,68.73,68.81,94333.0,49.8195,49.8702,49.7616,49.8195,94333.0
2018-02-15 11:20:00,68.81,69.1,68.81,69.1,65288.0,49.8195,50.0294,49.8195,50.0294,65288.0
2018-02-15 11:30:00,69.09,69.25,68.99,69.21,55238.0,50.0222,50.138,49.9498,50.1091,55238.0
2018-02-15 11:40:00,69.21,69.35,69.17,69.31,73659.0,50.1091,50.2104,50.0801,50.1815,73659.0
2018-02-15 11:50:00,69.31,69.34,69.19,69.29,44622.0,50.1815,50.2032,50.0946,50.167,44622.0
2018-02-15 12:00:00,69.3,69.49,69.29,69.35,63582.0,50.1742,50.3118,50.167,50.2104,63582.0
2018-02-15 12:10:00,69.35,69.39,69.25,69.34,52324.0,50.2104,50.2394,50.138,50.2032,52324.0
2018-02-15 12:20:00,69.32,69.45,69.31,69.32,40869.0,50.1887,50.2828,50.1815,50.1887,40869.0
2018-02-15 12:30:00,69.33,69.4,69.21,69.33,30294.0,50.196,50.2466,50.1091,50.196,30294.0
2018-02-15 12:40:00,69.33,69.42,69.33,69.36,37218.0,50.196,50.2611,50.196,50.2177,37218.0
2018-02-15 12:50:00,69.37,69.48,69.35,69.46,29235.0,50.2249,50.3046,50.2104,50.2901,29235.0
2018-02-15 13:00:00,69.45,69.55,69.42,69.48,38251.0,50.2828,50.3552,50.2611,50.3046,38251.0
2018-02-15 13:10:00,69.49,69.62,69.45,69.45,44188.0,50.3118,50.4059,50.2828,50.2828,44188.0
2018-02-15 13:20:00,69.44,69.46,69.28,69.33,39863.0,50.2756,50.2901,50.1598,50.196,39863.0
2018-02-15 13:30:00,69.32,69.39,69.26,69.28,42968.0,50.1887,50.2394,50.1453,50.1598,42968.0
2018-02-15 13:40:00,69.28,69.5,69.25,69.5,53010.0,50.1598,50.319,50.138,50.319,53010.0
2018-02-15 13:50:00,69.5,69.55,69.46,69.5,38359.0,50.319,50.3552,50.2901,50.319,38359.0
2018-02-15 14:00:00,69.52,69.59,69.49,69.55,48898.0,50.3335,50.3842,50.3118,50.3552,48898.0
2018-02-15 14:10:00,69.55,69.56,69.46,69.51,42725.0,50.3552,50.3625,50.2901,50.3263,42725.0
2018-02-15 14:20:00,69.53,69.56,69.47,69.51,48784.0,50.3408,50.3625,50.2973,50.3263,48784.0
2018-02-15 14:30:00,69.49,69.65,69.49,69.56,46871.0,50.3118,50.4277,50.3118,50.3625,46871.0
2018-02-15 14:40:00,69.56,69.59,69.5,69.58,47562.0,50.3625,50.3842,50.319,50.377,47562.0
2018-02-15 14:50:00,69.57,69.57,69.51,69.53,58690.0,50.3697,50.3697,50.3263,50.3408,58690.0
2018-02-15 15:00:00,69.52,69.67,69.52,69.58,75353.0,50.3335,50.4421,50.3335,50.377,75353.0
2018-02-15 15:10:00,69.59,69.6,69.48,69.59,57297.0,50.3842,50.3915,50.3046,50.3842,57297.0
2018-02-15 15:20:00,69.59,69.66,69.51,69.51,59632.0,50.3842,50.4349,50.3263,50.3263,59632.0
2018-02-15 15:30:00,69.51,69.52,69.37,69.49,93557.0,50.3263,50.3335,50.2249,50.3118,93557.0
2018-02-15 15:40:00,69.49,69.64,69.49,69.63,132400.0,50.3118,50.4204,50.3118,50.4132,132400.0
2018-02-15 15:50:00,69.63,69.78,69.58,69.78,302241.0,50.4132,50.5218,50.377,50.5218,302241.0
2018-02-16 09:30:00,69.99,70.43,69.94,70.35,354775.0,50.6738,50.9924,50.6376,50.9345,354775.0
2018-02-16 09:40:00,70.35,70.79,70.33,70.75,139010.0,50.9345,51.253,50.92,51.2241,139010.0
2018-02-16 09:50:00,70.73,70.95,70.68,70.75,153250.0,51.2096,51.3689,51.1734,51.2241,153250.0
2018-02-16 10:00:00,70.73,70.77,70.5,70.7,89567.0,51.2096,51.2385,51.0431,51.1879,89567.0
2018-02-16 10:10:00,70.67,70.92,70.45,70.85,89301.0,51.1661,51.3472,51.0069,51.2965,89301.0
2018-02-16 10:20:00,70.85,71.04,70.85,70.95,86224.0,51.2965,51.434,51.2965,51.3689,86224.0
2018-02-16 10:30:00,70.96,71.28,70.96,71.26,132880.0,51.3761,51.6078,51.3761,51.5933,132880.0
2018-02-16 10:40:00,71.26,71.37,71.1,71.33,118124.0,51.5933,51.673,51.4775,51.644,118124.0
2018-02-16 10:50:00,71.32,71.34,71.14,71.14,54295.0,51.6368,51.6512,51.5064,51.5064,54295.0
2018-02-16 11:00:00,71.14,71.27,71.13,71.26,43386.0,51.5064,51.6006,51.4992,51.5933,43386.0
2018-02-16 11:10:00,71.24,71.25,71.15,71.2,36877.0,51.5788,51.5861,51.5137,51.5499,36877.0
2018-02-16 11:20:00,71.21,71.22,71.0,71.03,48016.0,51.5571,51.5644,51.4051,51.4268,48016.0
2018-02-16 11:30:00,71.0,71.02,70.87,70.92,49108.0,51.4051,51.4196,51.3109,51.3472,49108.0
2018-02-16 11:40:00,70.94,71.19,70.94,71.18,56228.0,51.3616,51.5426,51.3616,51.5354,56228.0
2018-02-16 11:50:00,71.18,71.33,71.18,71.24,49873.0,51.5354,51.644,51.5354,51.5788,49873.0
2018-02-16 12:00:00,71.23,71.24,71.0,71.04,59970.0,51.5716,51.5788,51.4051,51.434,59970.0
2018-02-16 12:10:00,71.05,71.11,71.02,71.07,35223.0,51.4413,51.4847,51.4196,51.4558,35223.0
2018-02-16 12:20:00,71.06,71.09,70.96,71.03,28917.0,51.4485,51.4702,51.3761,51.4268,28917.0
2018-02-16 12:30:00,71.04,71.3,71.04,71.3,56088.0,51.434,51.6223,51.434,51.6223,56088.0
2018-02-16 12:40:00,71.29,71.31,71.11,71.12,30914.0,51.615,51.6295,51.4847,51.492,30914.0
2018-02-16 12:50:00,71.11,71.12,70.9,71.11,84517.0,51.4847,51.492,51.3327,51.4847,84517.0
2018-02-16 13:00:00,71.12,71.21,71.02,71.09,47845.0,51.492,51.5571,51.4196,51.4702,47845.0
2018-02-16 13:10:00,71.07,71.1,70.76,70.78,44815.0,51.4558,51.4775,51.2313,51.2458,44815.0
2018-02-16 13:20:00,70.8,70.89,70.73,70.81,49293.0,51.2603,51.3254,51.2096,51.2675,49293.0
2018-02-16 13:30:00,70.8,71.06,70.67,70.92,68439.0,51.2603,51.4485,51.1661,51.3472,68439.0
2018-02-16 13:40:00,70.92,71.07,70.91,70.99,39133.0,51.3472,51.4558,51.3399,51.3978,39133.0
2018-02-16 13:50:00,70.96,71.07,70.91,71.05,54507.0,51.3761,51.4558,51.3399,51.4413,54507.0
2018-02-16 14:00:00,71.01,71.08,70.85,70.85,28198.0,51.4123,51.463,51.2965,51.2965,28198.0
2018-02-16 14:10:00,70.85,70.91,70.55,70.65,63529.0,51.2965,51.3399,51.0793,51.1517,63529.0
2018-02-16 14:20:00,70.62,70.65,70.46,70.62,64406.0,51.1299,51.1517,51.0141,51.1299,64406.0
2018-02-16 14:30:00,70.64,70.76,70.53,70.71,46769.0,51.1444,51.2313,51.0648,51.1951,46769.0
2018-02-16 14:40:00,70.71,70.73,70.57,70.69,36790.0,51.1951,51.2096,51.0937,51.1806,36790.0
2018-02-16 14:50:00,70.7,70.81,70.6,70.8,32806.0,51.1879,51.2675,51.1155,51.2603,32806.0
2018-02-16 15:00:00,70.82,70.88,70.74,70.88,46472.0,51.2747,51.3182,51.2168,51.3182,46472.0
2018-02-16 15:10:00,70.89,71.07,70.88,71.0,96768.0,51.3254,51.4558,51.3182,51.4051,96768.0
2018-02-16 15:20:00,70.98,71.14,70.96,71.06,102755.0,51.3906,51.5064,51.3761,51.4485,102755.0
2018-02-16 15:30:00,71.06,71.08,70.91,71.01,94340.0,51.4485,51.463,51.3399,51.4123,94340.0
2018-02-16 15:40:00,71.01,71.16,70.95,71.12,198567.0,51.4123,51.5209,51.3689,51.492,198567.0
2018-02-16 15:50:00,71.11,71.14,70.92,70.93,576239.0,51.4847,51.5064,51.3472,51.3544,576239.0
2018-02-20 09:30:00,70.82,71.73,70.29,70.37,211450.0,51.2747,51.9336,50.891,50.9489,211450.0
2018-02-20 09:40:00,70.37,70.67,70.19,70.59,150591.0,50.9489,51.1661,50.8186,51.1082,150591.0
2018-02-20 09:50:00,70.61,70.63,70.2,70.32,99231.0,51.1227,51.1372,50.8259,50.9127,99231.0
2018-02-20 10:00:00,70.34,70.51,70.25,70.39,141215.0,50.9272,51.0503,50.8621,50.9634,141215.0
2018-02-20 10:10:00,70.4,70.59,70.31,70.59,78625.0,50.9707,51.1082,50.9055,51.1082,78625.0
2018-02-20 10:20:00,70.63,70.67,70.51,70.54,73553.0,51.1372,51.1661,51.0503,51.072,73553.0
2018-02-20 10:30:00,70.54,70.57,70.4,70.49,84776.0,51.072,51.0937,50.9707,51.0358,84776.0
2018-02-20 10:40:00,70.49,70.57,70.48,70.55,67065.0,51.0358,51.0937,51.0286,51.0793,67065.0
2018-02-20 10:50:00,70.56,70.6,70.49,70.52,69574.0,51.0865,51.1155,51.0358,51.0575,69574.0
2018-02-20 11:00:00,70.51,70.81,70.5,70.71,67591.0,51.0503,51.2675,51.0431,51.1951,67591.0
2018-02-20 11:10:00,70.71,70.81,70.56,70.8,90151.0,51.1951,51.2675,51.0865,51.2603,90151.0
2018-02-20 11:20:00,70.8,71.05,70.76,71.0,70041.0,51.2603,51.4413,51.2313,51.4051,70041.0
2018-02-20 11:30:00,71.0,71.19,70.95,71.13,75683.0,51.4051,51.5426,51.3689,51.4992,75683.0
2018-02-20 11:40:00,71.14,71.26,71.07,71.25,81213.0,51.5064,51.5933,51.4558,51.5861,81213.0
2018-02-20 11:50:00,71.26,71.33,71.19,71.24,62538.0,51.5933,51.644,51.5426,51.5788,62538.0
2018-02-20 12:00:00,71.25,71.33,71.17,71.25,55901.0,51.5861,51.644,51.5282,51.5861,55901.0
2018-02-20 12:10:00,71.25,71.27,71.19,71.2,33901.0,51.5861,51.6006,51.5426,51.5499,33901.0
2018-02-20 12:20:00,71.2,71.25,71.17,71.21,46553.0,51.5499,51.5861,51.5282,51.5571,46553.0
2018-02-20 12:30:00,71.21,71.28,71.18,71.23,42079.0,51.5571,51.6078,51.5354,51.5716,42079.0
2018-02-20 12:40:00,71.23,71.26,71.17,71.22,44896.0,51.5716,51.5933,51.5282,51.5644,44896.0
2018-02-20 12:50:00,71.22,71.35,71.18,71.27,57385.0,51.5644,51.6585,51.5354,51.6006,57385.0
2018-02-20 13:00:00,71.24,71.31,71.09,71.1,79561.0,51.5788,51.6295,51.4702,51.4775,79561.0
2018-02-20 13:10:00,71.1,71.19,71.07,71.18,67698.0,51.4775,51.5426,51.4558,51.5354,67698.0
2018-02-20 13:20:00,71.19,71.19,71.06,71.07,66425.0,51.5426,51.5426,51.4485,51.4558,66425.0
2018-02-20 13:30:00,71.07,71.21,71.04,71.07,67659.0,51.4558,51.5571,51.434,51.4558,67659.0
2018-02-20 13:40:00,71.06,71.14,71.04,71.13,58258.0,51.4485,51.5064,51.434,51.4992,58258.0
2018-02-20 13:50:00,71.14,71.19,71.01,71.09,51550.0,51.5064,51.5426,51.4123,51.4702,51550.0
2018-02-20 14:00:00,71.1,71.12,70.92,70.95,80080.0,51.4775,51.492,51.3472,51.3689,80080.0
2018-02-20 14:10:00,70.95,70.97,70.8,70.93,75461.0,51.3689,51.3834,51.2603,51.3544,75461.0
2018-02-20 14:20:00,70.94,71.02,70.82,70.82,62243.0,51.3616,51.4196,51.2747,51.2747,62243.0
2018-02-20 14:30:00,70.83,70.9,70.79,70.87,71910.0,51.282,51.3327,51.253,51.3109,71910.0
2018-02-20 14:40:00,70.87,70.94,70.81,70.92,59347.0,51.3109,51.3616,51.2675,51.3472,59347.0
2018-02-20 14:50:00,70.93,70.94,70.8,70.83,89341.0,51.3544,51.3616,51.2603,51.282,89341.0
2018-02-20 15:00:00,70.84,70.94,70.76,70.82,99524.0,51.2892,51.3616,51.2313,51.2747,99524.0
2018-02-20 15:10:00,70.83,70.9,70.53,70.71,248454.0,51.282,51.3327,51.0648,51.1951,248454.0
2018-02-20 15:20:00,70.7,70.92,70.58,70.9,189737.0,51.1879,51.3472,51.101,51.3327,189737.0
2018-02-20 15:30:00,70.9,71.05,70.89,70.94,129829.0,51.3327,51.4413,51.3254,51.3616,129829.0
2018-02-20 15:40:00,70.94,71.03,70.84,70.94,189853.0,51.3616,51.4268,51.2892,51.3616,189853.0
2018-02-20 15:50:00,70.95,71.08,70.9,70.91,331958.0,51.3689,51.463,51.3327,51.3399,331958.0
2018-02-21 09:30:00,70.93,71.28,70.88,71.17,82316.0,51.3544,51.6078,51.3182,51.5282,82316.0
2018-02-21 09:40:00,71.16,71.16,70.86,70.88,87752.0,51.5209,51.5209,51.3037,51.3182,87752.0
2018-02-21 09:50:00,70.87,70.91,70.55,70.59,65124.0,51.3109,51.3399,51.0793,51.1082,65124.0
2018-02-21 10:00:00,70.55,70.56,70.19,70.39,133603.0,51.0793,51.0865,50.8186,50.9634,133603.0
2018-02-21 10:10:00,70.41,70.41,70.09,70.37,114493.0,50.9779,50.9779,50.7462,50.9489,114493.0
2018-02-21 10:20:00,70.36,70.38,70.12,70.14,51966.0,50.9417,50.9562,50.7679,50.7824,51966.0
2018-02-21 10:30:00,70.14,70.21,69.95,70.1,107241.0,50.7824,50.8331,50.6449,50.7535,107241.0
2018-02-21 10:40:00,70.09,70.12,69.98,70.04,50831.0,50.7462,50.7679,50.6666,50.71,50831.0
2018-02-21 10:50:00,70.05,70.1,69.93,69.98,66106.0,50.7173,50.7535,50.6304,50.6666,66106.0
2018-02-21 11:00:00,69.99,70.02,69.89,69.9,45317.0,50.6738,50.6955,50.6014,50.6087,45317.0
2018-02-21 11:10:00,69.9,69.91,69.68,69.72,98946.0,50.6087,50.6159,50.4494,50.4783,98946.0
2018-02-21 11:20:00,69.71,69.84,69.59,69.61,88927.0,50.4711,50.5652,50.3842,50.3987,88927.0
2018-02-21 11:30:00,69.61,69.68,69.54,69.64,47893.0,50.3987,50.4494,50.348,50.4204,47893.0
2018-02-21 11:40:00,69.64,69.87,69.58,69.78,62849.0,50.4204,50.5869,50.377,50.5218,62849.0
2018-02-21 11:50:00,69.77,70.09,69.72,69.93,79557.0,50.5145,50.7462,50.4783,50.6304,79557.0
2018-02-21 12:00:00,69.95,70.16,69.91,69.93,82152.0,50.6449,50.7969,50.6159,50.6304,82152.0
2018-02-21 12:10:00,69.92,70.02,69.91,69.95,35361.0,50.6231,50.6955,50.6159,50.6449,35361.0
2018-02-21 12:20:00,69.94,69.96,69.88,69.95,53351.0,50.6376,50.6521,50.5942,50.6449,53351.0
2018-02-21 12:30:00,69.94,70.03,69.93,70.02,39027.0,50.6376,50.7028,50.6304,50.6955,39027.0
2018-02-21 12:40:00,70.01,70.02,69.88,69.91,65202.0,50.6883,50.6955,50.5942,50.6159,65202.0
2018-02-21 12:50:00,69.9,70.01,69.88,69.95,29686.0,50.6087,50.6883,50.5942,50.6449,29686.0
2018-02-21 13:00:00,69.96,69.97,69.78,69.86,43888.0,50.6521,50.6593,50.5218,50.5797,43888.0
2018-02-21 13:10:00,69.85,69.85,69.76,69.83,33653.0,50.5725,50.5725,50.5073,50.558,33653.0
2018-02-21 13:20:00,69.84,69.84,69.76,69.8,29942.0,50.5652,50.5652,50.5073,50.5363,29942.0
2018-02-21 13:30:00,69.8,69.94,69.78,69.79,33882.0,50.5363,50.6376,50.5218,50.529,33882.0
2018-02-21 13:40:00,69.79,69.84,69.72,69.76,36297.0,50.529,50.5652,50.4783,50.5073,36297.0
2018-02-21 13:50:00,69.77,69.84,69.75,69.82,29304.0,50.5145,50.5652,50.5001,50.5507,29304.0
2018-02-21 14:00:00,69.81,70.29,69.75,70.2,88864.0,50.5435,50.891,50.5001,50.8259,88864.0
2018-02-21 14:10:00,70.21,70.31,70.15,70.16,88838.0,50.8331,50.9055,50.7897,50.7969,88838.0
2018-02-21 14:20:00,70.19,70.31,70.09,70.17,61433.0,50.8186,50.9055,50.7462,50.8041,61433.0
2018-02-21 14:30:00,70.17,70.21,70.07,70.19,34636.0,50.8041,50.8331,50.7317,50.8186,34636.0
2018-02-21 14:40:00,70.19,70.28,70.12,70.14,49224.0,50.8186,50.8838,50.7679,50.7824,49224.0
2018-02-21 14:50:00,70.13,70.23,70.02,70.08,66319.0,50.7752,50.8476,50.6955,50.739,66319.0
2018-02-21 15:00:00,70.07,70.07,69.75,69.82,114683.0,50.7317,50.7317,50.5001,50.5507,114683.0
2018-02-21 15:10:00,69.82,69.91,69.64,69.83,123524.0,50.5507,50.6159,50.4204,50.558,123524.0
2018-02-21 15:20:00,69.83,69.96,69.74,69.91,111367.0,50.558,50.6521,50.4928,50.6159,111367.0
2018-02-21 15:30:00,69.9,70.01,69.7,69.72,152663.0,50.6087,50.6883,50.4639,50.4783,152663.0
2018-02-21 15:40:00,69.71,69.85,69.61,69.72,278434.0,50.4711,50.5725,50.3987,50.4783,278434.0
2018-02-21 15:50:00,69.7,69.87,69.55,69.64,907712.0,50.4639,50.5869,50.3552,50.4204,907712.0
2018-02-22 09:30:00,69.72,70.0,69.5,69.64,136018.0,50.4783,50.6811,50.319,50.4204,136018.0
2018-02-22 09:40:00,69.61,69.98,69.61,69.79,154986.0,50.3987,50.6666,50.3987,50.529,154986.0
2018-02-22 09:50:00,69.78,69.95,69.6,69.87,105594.0,50.5218,50.6449,50.3915,50.5869,105594.0
2018-02-22 10:00:00,69.86,70.0,69.7,70.0,65711.0,50.5797,50.6811,50.4639,50.6811,65711.0
2018-02-22 10:10:00,70.0,70.1,69.82,69.86,68791.0,50.6811,50.7535,50.5507,50.5797,68791.0
2018-02-22 10:20:00,69.86,70.17,69.81,70.07,60832.0,50.5797,50.8041,50.5435,50.7317,60832.0
2018-02-22 10:30:00,70.08,70.08,69.94,70.0,55008.0,50.739,50.739,50.6376,50.6811,55008.0
2018-02-22 10:40:00,70.03,70.04,69.9,69.93,69605.0,50.7028,50.71,50.6087,50.6304,69605.0
2018-02-22 10:50:00,69.94,69.99,69.78,69.78,70551.0,50.6376,50.6738,50.5218,50.5218,70551.0
2018-02-22 11:00:00,69.79,69.98,69.75,69.96,89043.0,50.529,50.6666,50.5001,50.6521,89043.0
2018-02-22 11:10:00,69.96,70.04,69.8,69.84,50727.0,50.6521,50.71,50.5363,50.5652,50727.0
2018-02-22 11:20:00,69.83,70.01,69.83,70.01,58623.0,50.558,50.6883,50.558,50.6883,58623.0
2018-02-22 11:30:00,70.0,70.05,69.9,69.9,52262.0,50.6811,50.7173,50.6087,50.6087,52262.0
2018-02-22 11:40:00,69.92,70.08,69.88,69.89,107900.0,50.6231,50.739,50.5942,50.6014,107900.0
2018-02-22 11:50:00,69.88,70.01,69.88,69.98,40695.0,50.5942,50.6883,50.5942,50.6666,40695.0
2018-02-22 12:00:00,69.98,70.02,69.93,69.96,34995.0,50.6666,50.6955,50.6304,50.6521,34995.0
2018-02-22 12:10:00,69.95,70.09,69.93,70.01,26012.0,50.6449,50.7462,50.6304,50.6883,26012.0
2018-02-22 12:20:00,70.0,70.05,69.93,69.97,32716.0,50.6811,50.7173,50.6304,50.6593,32716.0
2018-02-22 12:30:00,69.96,70.03,69.95,69.96,43772.0,50.6521,50.7028,50.6449,50.6521,43772.0
2018-02-22 12:40:00,69.96,69.97,69.8,69.85,63414.0,50.6521,50.6593,50.5363,50.5725,63414.0
2018-02-22 12:50:00,69.85,70.0,69.8,69.87,51086.0,50.5725,50.6811,50.5363,50.5869,51086.0
2018-02-22 13:00:00,69.88,70.01,69.88,69.98,63599.0,50.5942,50.6883,50.5942,50.6666,63599.0
2018-02-22 13:10:00,69.98,70.01,69.43,69.43,183907.0,50.6666,50.6883,50.2684,50.2684,183907.0
2018-02-22 13:20:00,69.43,69.6,69.43,69.55,107001.0,50.2684,50.3915,50.2684,50.3552,107001.0
2018-02-22 13:30:00,69.56,69.59,69.43,69.54,41993.0,50.3625,50.3842,50.2684,50.348,41993.0
2018-02-22 13:40:00,69.52,69.62,69.31,69.39,56348.0,50.3335,50.4059,50.1815,50.2394,56348.0
2018-02-22 13:50:00,69.4,69.69,69.39,69.56,57875.0,50.2466,50.4566,50.2394,50.3625,57875.0
2018-02-22 14:00:00,69.55,69.7,69.55,69.64,61058.0,50.3552,50.4639,50.3552,50.4204,61058.0
2018-02-22 14:10:00,69.62,69.67,69.54,69.61,41338.0,50.4059,50.4421,50.348,50.3987,41338.0
2018-02-22 14:20:00,69.59,69.82,69.52,69.79,49744.0,50.3842,50.5507,50.3335,50.529,49744.0
2018-02-22 14:30:00,69.78,69.81,69.62,69.68,26817.0,50.5218,50.5435,50.4059,50.4494,26817.0
2018-02-22 14:40:00,69.69,69.72,69.62,69.7,51628.0,50.4566,50.4783,50.4059,50.4639,51628.0
2018-02-22 14:50:00,69.7,69.95,69.62,69.66,386085.0,50.4639,50.6449,50.4059,50.4349,386085.0
2018-02-22 15:00:00,69.67,69.73,69.5,69.62,78604.0,50.4421,50.4856,50.319,50.4059,78604.0
2018-02-22 15:10:00,69.63,69.88,69.62,69.88,112064.0,50.4132,50.5942,50.4059,50.5942,112064.0
2018-02-22 15:20:00,69.88,69.93,69.77,69.77,92987.0,50.5942,50.6304,50.5145,50.5145,92987.0
2018-02-22 15:30:00,69.78,69.88,69.7,69.79,143443.0,50.5218,50.5942,50.4639,50.529,143443.0
2018-02-22 15:40:00,69.78,69.96,69.67,69.71,233142.0,50.5218,50.6521,50.4421,50.4711,233142.0
2018-02-22 15:50:00,69.71,69.87,69.56,69.67,464139.0,50.4711,50.5869,50.3625,50.4421,464139.0
2018-02-23 09:30:00,70.32,70.5,69.81,69.95,80169.0,50.9127,51.0431,50.5435,50.6449,80169.0
2018-02-23 09:40:00,69.98,70.12,69.62,69.63,106822.0,50.6666,50.7679,50.4059,50.4132,106822.0
2018-02-23 09:50:00,69.61,69.61,69.3,69.42,62078.0,50.3987,50.3987,50.1742,50.2611,62078.0
2018-02-23 10:00:00,69.41,69.44,69.22,69.24,56197.0,50.2539,50.2756,50.1163,50.1308,56197.0
2018-02-23 10:10:00,69.24,69.45,69.1,69.14,73122.0,50.1308,50.2828,50.0294,50.0584,73122.0
2018-02-23 10:20:00,69.13,69.26,69.09,69.13,50557.0,50.0512,50.1453,50.0222,50.0512,50557.0
2018-02-23 10:30:00,69.13,69.29,69.12,69.23,51386.0,50.0512,50.167,50.0439,50.1236,51386.0
2018-02-23 10:40:00,69.24,69.37,69.19,69.25,39129.0,50.1308,50.2249,50.0946,50.138,39129.0
2018-02-23 10:50:00,69.27,69.33,69.15,69.18,38397.0,50.1525,50.196,50.0656,50.0874,38397.0
2018-02-23 11:00:00,69.16,69.28,69.14,69.23,48821.0,50.0729,50.1598,50.0584,50.1236,48821.0
2018-02-23 11:10:00,69.26,69.31,69.17,69.19,27540.0,50.1453,50.1815,50.0801,50.0946,27540.0
2018-02-23 11:20:00,69.2,69.4,69.19,69.36,36914.0,50.1018,50.2466,50.0946,50.2177,36914.0
2018-02-23 11:30:00,69.35,69.44,69.33,69.44,32817.0,50.2104,50.2756,50.196,50.2756,32817.0
2018-02-23 11:40:00,69.44,69.49,69.35,69.37,24923.0,50.2756,50.3118,50.2104,50.2249,24923.0
2018-02-23 11:50:00,69.37,69.63,69.36,69.56,38644.0,50.2249,50.4132,50.2177,50.3625,38644.0
2018-02-23 12:00:00,69.55,69.67,69.53,69.53,36071.0,50.3552,50.4421,50.3408,50.3408,36071.0
2018-02-23 12:10:00,69.56,69.66,69.53,69.65,37939.0,50.3625,50.4349,50.3408,50.4277,37939.0
2018-02-23 12:20:00,69.65,69.65,69.41,69.41,27424.0,50.4277,50.4277,50.2539,50.2539,27424.0
2018-02-23 12:30:00,69.41,69.47,69.36,69.4,23647.0,50.2539,50.2973,50.2177,50.2466,23647.0
2018-02-23 12:40:00,69.39,69.4,69.25,69.37,31003.0,50.2394,50.2466,50.138,50.2249,31003.0
2018-02-23 12:50:00,69.39,69.48,69.31,69.35,26193.0,50.2394,50.3046,50.1815,50.2104,26193.0
2018-02-23 13:00:00,69.36,69.4,69.32,69.36,29545.0,50.2177,50.2466,50.1887,50.2177,29545.0
2018-02-23 13:10:00,69.37,69.37,69.27,69.32,23840.0,50.2249,50.2249,50.1525,50.1887,23840.0
2018-02-23 13:20:00,69.31,69.37,69.28,69.31,20953.0,50.1815,50.2249,50.1598,50.1815,20953.0
2018-02-23 13:30:00,69.32,69.37,69.28,69.34,42337.0,50.1887,50.2249,50.1598,50.2032,42337.0
2018-02-23 13:40:00,69.34,69.46,69.32,69.33,34626.0,50.2032,50.2901,50.1887,50.196,34626.0
2018-02-23 13:50:00,69.34,69.43,69.34,69.39,28981.0,50.2032,50.2684,50.2032,50.2394,28981.0
2018-02-23 14:00:00,69.4,69.44,69.34,69.38,38290.0,50.2466,50.2756,50.2032,50.2322,38290.0
2018-02-23 14:10:00,69.38,69.42,69.29,69.41,60481.0,50.2322,50.2611,50.167,50.2539,60481.0
2018-02-23 14:20:00,69.41,69.61,69.41,69.53,46060.0,50.2539,50.3987,50.2539,50.3408,46060.0
2018-02-23 14:30:00,69.54,69.63,69.5,69.57,63323.0,50.348,50.4132,50.319,50.3697,63323.0
2018-02-23 14:40:00,69.57,69.8,69.56,69.77,69335.0,50.3697,50.5363,50.3625,50.5145,69335.0
2018-02-23 14:50:00,69.78,69.9,69.76,69.86,56753.0,50.5218,50.6087,50.5073,50.5797,56753.0
2018-02-23 15:00:00,69.87,70.11,69.87,70.03,70908.0,50.5869,50.7607,50.5869,50.7028,70908.0
2018-02-23 15:10:00,70.04,70.07,69.94,70.03,60946.0,50.71,50.7317,50.6376,50.7028,60946.0
2018-02-23 15:20:00,70.02,70.19,70.01,70.11,66605.0,50.6955,50.8186,50.6883,50.7607,66605.0
2018-02-23 15:30:00,70.1,70.22,70.09,70.19,100953.0,50.7535,50.8403,50.7462,50.8186,100953.0
2018-02-23 15:40:00,70.2,70.28,70.18,70.25,151814.0,50.8259,50.8838,50.8114,50.8621,151814.0
2018-02-23 15:50:00,70.25,70.39,70.18,70.36,295130.0,50.8621,50.9634,50.8114,50.9417,295130.0
2018-02-26 09:30:00,70.45,70.61,70.1,70.3,137718.0,51.0069,51.1227,50.7535,50.8983,137718.0
2018-02-26 09:40:00,70.3,70.41,70.13,70.37,94927.0,50.8983,50.9779,50.7752,50.9489,94927.0
2018-02-26 09:50:00,70.34,70.38,70.13,70.17,68824.0,50.9272,50.9562,50.7752,50.8041,68824.0
2018-02-26 10:00:00,70.19,70.23,70.0,70.16,83419.0,50.8186,50.8476,50.6811,50.7969,83419.0
2018-02-26 10:10:00,70.16,70.17,69.88,69.9,121892.0,50.7969,50.8041,50.5942,50.6087,121892.0
2018-02-26 10:20:00,69.89,69.89,69.75,69.78,71110.0,50.6014,50.6014,50.5001,50.5218,71110.0
2018-02-26 10:30:00,69.78,69.97,69.76,69.91,67912.0,50.5218,50.6593,50.5073,50.6159,67912.0
2018-02-26 10:40:00,69.9,69.91,69.72,69.8,59003.0,50.6087,50.6159,50.4783,50.5363,59003.0
2018-02-26 10:50:00,69.81,69.83,69.5,69.68,74164.0,50.5435,50.558,50.319,50.4494,74164.0
2018-02-26 11:00:00,69.68,69.85,69.61,69.78,43611.0,50.4494,50.5725,50.3987,50.5218,43611.0
2018-02-26 11:10:00,69.79,69.8,69.68,69.8,46595.0,50.529,50.5363,50.4494,50.5363,46595.0
2018-02-26 11:20:00,69.82,69.92,69.78,69.87,63539.0,50.5507,50.6231,50.5218,50.5869,63539.0
2018-02-26 11:30:00,69.88,69.96,69.8,69.91,53231.0,50.5942,50.6521,50.5363,50.6159,53231.0
2018-02-26 11:40:00,69.93,70.1,69.93,69.94,43086.0,50.6304,50.7535,50.6304,50.6376,43086.0
2018-02-26 11:50:00,69.95,70.08,69.94,70.06,40757.0,50.6449,50.739,50.6376,50.7245,40757.0
2018-02-26 12:00:00,70.07,70.18,70.04,70.14,38667.0,50.7317,50.8114,50.71,50.7824,38667.0
2018-02-26 12:10:00,70.15,70.27,70.05,70.08,49427.0,50.7897,50.8765,50.7173,50.739,49427.0
2018-02-26 12:20:00,70.08,70.11,70.04,70.08,36233.0,50.739,50.7607,50.71,50.739,36233.0
2018-02-26 12:30:00,70.09,70.11,69.97,70.0,49012.0,50.7462,50.7607,50.6593,50.6811,49012.0
2018-02-26 12:40:00,70.0,70.12,69.99,70.08,37173.0,50.6811,50.7679,50.6738,50.739,37173.0
2018-02-26 12:50:00,70.09,70.19,70.07,70.14,37884.0,50.7462,50.8186,50.7317,50.7824,37884.0
2018-02-26 13:00:00,70.13,70.19,70.09,70.13,27211.0,50.7752,50.8186,50.7462,50.7752,27211.0
2018-02-26 13:10:00,70.13,70.16,70.05,70.13,23947.0,50.7752,50.7969,50.7173,50.7752,23947.0
2018-02-26 13:20:00,70.12,70.25,70.1,70.24,31389.0,50.7679,50.8621,50.7535,50.8548,31389.0
2018-02-26 13:30:00,70.22,70.26,70.2,70.22,23572.0,50.8403,50.8693,50.8259,50.8403,23572.0
2018-02-26 13:40:00,70.21,70.25,70.14,70.14,35117.0,50.8331,50.8621,50.7824,50.7824,35117.0
2018-02-26 13:50:00,70.14,70.29,70.13,70.28,36441.0,50.7824,50.891,50.7752,50.8838,36441.0
2018-02-26 14:00:00,70.29,70.3,70.2,70.22,47570.0,50.891,50.8983,50.8259,50.8403,47570.0
2018-02-26 14:10:00,70.21,70.27,69.83,70.23,43875.0,50.8331,50.8765,50.558,50.8476,43875.0
2018-02-26 14:20:00,70.22,70.27,70.18,70.19,41790.0,50.8403,50.8765,50.8114,50.8186,41790.0
2018-02-26 14:30:00,70.19,70.3,70.18,70.27,31234.0,50.8186,50.8983,50.8114,50.8765,31234.0
2018-02-26 14:40:00,70.27,70.34,70.25,70.32,47069.0,50.8765,50.9272,50.8621,50.9127,47069.0
2018-02-26 14:50:00,70.3,70.42,70.28,70.35,45716.0,50.8983,50.9851,50.8838,50.9345,45716.0
2018-02-26 15:00:00,70.35,70.57,70.32,70.54,86195.0,50.9345,51.0937,50.9127,51.072,86195.0
2018-02-26 15:10:00,70.53,70.6,70.46,70.6,66777.0,51.0648,51.1155,51.0141,51.1155,66777.0
2018-02-26 15:20:00,70.6,70.69,70.55,70.58,60754.0,51.1155,51.1806,51.0793,51.101,60754.0
2018-02-26 15:30:00,70.57,70.62,70.5,70.61,70826.0,51.0937,51.1299,51.0431,51.1227,70826.0
2018-02-26 15:40:00,70.61,70.62,70.43,70.44,112748.0,51.1227,51.1299,50.9924,50.9996,112748.0
2018-02-26 15:50:00,70.45,70.62,70.38,70.61,233550.0,51.0069,51.1299,50.9562,51.1227,233550.0
2018-02-27 09:30:00,70.79,71.0,70.27,70.53,195156.0,51.253,51.4051,50.8765,51.0648,195156.0
2018-02-27 09:40:00,70.58,70.96,70.37,70.94,170564.0,51.101,51.3761,50.9489,51.3616,170564.0
2018-02-27 09:50:00,70.91,70.94,70.6,70.6,75111.0,51.3399,51.3616,51.1155,51.1155,75111.0
2018-02-27 10:00:00,70.58,70.81,70.56,70.72,63476.0,51.101,51.2675,51.0865,51.2023,63476.0
2018-02-27 10:10:00,70.71,70.78,70.54,70.56,60455.0,51.1951,51.2458,51.072,51.0865,60455.0
2018-02-27 10:20:00,70.55,70.75,70.47,70.47,66427.0,51.0793,51.2241,51.0213,51.0213,66427.0
2018-02-27 10:30:00,70.46,70.5,70.25,70.3,72512.0,51.0141,51.0431,50.8621,50.8983,72512.0
2018-02-27 10:40:00,70.3,70.35,70.02,70.05,58757.0,50.8983,50.9345,50.6955,50.7173,58757.0
2018-02-27 10:50:00,70.03,70.09,69.73,69.86,111026.0,50.7028,50.7462,50.4856,50.5797,111026.0
2018-02-27 11:00:00,69.86,69.86,69.56,69.7,94313.0,50.5797,50.5797,50.3625,50.4639,94313.0
2018-02-27 11:10:00,69.69,69.71,69.5,69.61,64671.0,50.4566,50.4711,50.319,50.3987,64671.0
2018-02-27 11:20:00,69.62,69.67,69.32,69.46,74462.0,50.4059,50.4421,50.1887,50.2901,74462.0
2018-02-27 11:30:00,69.44,69.56,69.3,69.37,80602.0,50.2756,50.3625,50.1742,50.2249,80602.0
2018-02-27 11:40:00,69.37,69.4,69.08,69.32,277823.0,50.2249,50.2466,50.015,50.1887,277823.0
2018-02-27 11:50:00,69.32,69.43,68.69,68.69,332615.0,50.1887,50.2684,49.7326,49.7326,332615.0
2018-02-27 12:00:00,68.68,68.89,68.51,68.6,265663.0,49.7254,49.8774,49.6023,49.6674,265663.0
2018-02-27 12:10:00,68.59,68.89,68.55,68.77,163754.0,49.6602,49.8774,49.6312,49.7905,163754.0
2018-02-27 12:20:00,68.77,68.83,68.57,68.8,111677.0,49.7905,49.834,49.6457,49.8122,111677.0
2018-02-27 12:30:00,68.79,69.07,68.75,69.06,144523.0,49.805,50.0077,49.776,50.0005,144523.0
2018-02-27 12:40:00,69.06,69.06,68.86,69.04,76335.0,50.0005,50.0005,49.8557,49.986,76335.0
2018-02-27 12:50:00,69.04,69.18,68.95,69.06,74176.0,49.986,50.0874,49.9208,50.0005,74176.0
2018-02-27 13:00:00,69.05,69.09,68.91,69.05,55208.0,49.9932,50.0222,49.8919,49.9932,55208.0
2018-02-27 13:10:00,69.06,69.12,68.93,69.08,44096.0,50.0005,50.0439,49.9064,50.015,44096.0
2018-02-27 13:20:00,69.09,69.28,69.09,69.13,56905.0,50.0222,50.1598,50.0222,50.0512,56905.0
2018-02-27 13:30:00,69.12,69.19,68.97,68.98,47974.0,50.0439,50.0946,49.9353,49.9426,47974.0
2018-02-27 13:40:00,68.97,69.07,68.93,68.96,44763.0,49.9353,50.0077,49.9064,49.9281,44763.0
2018-02-27 13:50:00,68.95,69.07,68.92,69.0,60554.0,49.9208,50.0077,49.8991,49.957,60554.0
2018-02-27 14:00:00,69.03,69.06,68.81,68.99,80967.0,49.9788,50.0005,49.8195,49.9498,80967.0
2018-02-27 14:10:00,68.99,69.07,68.92,69.01,78377.0,49.9498,50.0077,49.8991,49.9643,78377.0
2018-02-27 14:20:00,69.0,69.17,68.98,69.08,77755.0,49.957,50.0801,49.9426,50.015,77755.0
2018-02-27 14:30:00,69.07,69.28,69.07,69.12,56855.0,50.0077,50.1598,50.0077,50.0439,56855.0
2018-02-27 14:40:00,69.12,69.21,69.0,69.06,52967.0,50.0439,50.1091,49.957,50.0005,52967.0
2018-02-27 14:50:00,69.06,69.13,69.0,69.05,111419.0,50.0005,50.0512,49.957,49.9932,111419.0
2018-02-27 15:00:00,69.06,69.17,68.93,68.94,77430.0,50.0005,50.0801,49.9064,49.9136,77430.0
2018-02-27 15:10:00,68.93,69.06,68.9,68.97,84107.0,49.9064,50.0005,49.8846,49.9353,84107.0
2018-02-27 15:20:00,68.97,69.06,68.91,69.05,85533.0,49.9353,50.0005,49.8919,49.9932,85533.0
2018-02-27 15:30:00,69.05,69.19,69.03,69.15,173252.0,49.9932,50.0946,49.9788,50.0656,173252.0
2018-02-27 15:40:00,69.14,69.33,69.07,69.32,253193.0,50.0584,50.196,50.0077,50.1887,253193.0
2018-02-27 15:50:00,69.32,69.34,69.08,69.15,898252.0,50.1887,50.2032,50.015,50.0656,898252.0
2018-02-28 09:30:00,69.39,70.01,69.26,69.31,148538.0,50.2394,50.6883,50.1453,50.1815,148538.0
2018-02-28 09:40:00,69.31,69.36,69.01,69.19,122998.0,50.1815,50.2177,49.9643,50.0946,122998.0
2018-02-28 09:50:00,69.22,69.58,69.19,69.42,173924.0,50.1163,50.377,50.0946,50.2611,173924.0
2018-02-28 10:00:00,69.42,69.45,69.27,69.44,61279.0,50.2611,50.2828,50.1525,50.2756,61279.0
2018-02-28 10:10:00,69.43,69.69,69.4,69.67,48894.0,50.2684,50.4566,50.2466,50.4421,48894.0
2018-02-28 10:20:00,69.67,69.7,69.52,69.68,44379.0,50.4421,50.4639,50.3335,50.4494,44379.0
2018-02-28 10:30:00,69.67,69.87,69.6,69.77,93719.0,50.4421,50.5869,50.3915,50.5145,93719.0
2018-02-28 10:40:00,69.77,69.82,69.65,69.67,49819.0,50.5145,50.5507,50.4277,50.4421,49819.0
2018-02-28 10:50:00,69.67,69.7,69.45,69.49,77642.0,50.4421,50.4639,50.2828,50.3118,77642.0
2018-02-28 11:00:00,69.49,69.49,69.29,69.29,58037.0,50.3118,50.3118,50.167,50.167,58037.0
2018-02-28 11:10:00,69.27,69.48,69.26,69.47,60247.0,50.1525,50.3046,50.1453,50.2973,60247.0
2018-02-28 11:20:00,69.46,69.59,69.37,69.55,126278.0,50.2901,50.3842,50.2249,50.3552,126278.0
2018-02-28 11:30:00,69.53,69.59,69.43,69.45,176383.0,50.3408,50.3842,50.2684,50.2828,176383.0
2018-02-28 11:40:00,69.43,69.54,69.26,69.33,82570.0,50.2684,50.348,50.1453,50.196,82570.0
2018-02-28 11:50:00,69.34,69.47,69.31,69.34,60601.0,50.2032,50.2973,50.1815,50.2032,60601.0
2018-02-28 12:00:00,69.36,69.51,69.31,69.51,53465.0,50.2177,50.3263,50.1815,50.3263,53465.0
2018-02-28 12:10:00,69.5,69.53,69.42,69.45,43421.0,50.319,50.3408,50.2611,50.2828,43421.0
2018-02-28 12:20:00,69.45,69.59,69.44,69.53,48619.0,50.2828,50.3842,50.2756,50.3408,48619.0
2018-02-28 12:30:00,69.53,69.63,69.45,69.58,40557.0,50.3408,50.4132,50.2828,50.377,40557.0
2018-02-28 12:40:00,69.56,69.68,69.48,69.65,61407.0,50.3625,50.4494,50.3046,50.4277,61407.0
2018-02-28 12:50:00,69.65,69.74,69.58,69.63,52622.0,50.4277,50.4928,50.377,50.4132,52622.0
2018-02-28 13:00:00,69.62,69.67,69.57,69.6,84413.0,50.4059,50.4421,50.3697,50.3915,84413.0
2018-02-28 13:10:00,69.61,69.68,69.53,69.64,54683.0,50.3987,50.4494,50.3408,50.4204,54683.0
2018-02-28 13:20:00,69.64,69.81,69.6,69.78,97430.0,50.4204,50.5435,50.3915,50.5218,97430.0
2018-02-28 13:30:00,69.77,69.85,69.59,69.62,183992.0,50.5145,50.5725,50.3842,50.4059,183992.0
2018-02-28 13:40:00,69.6,69.64,69.53,69.58,52772.0,50.3915,50.4204,50.3408,50.377,52772.0
2018-02-28 13:50:00,69.56,69.77,69.55,69.76,58665.0,50.3625,50.5145,50.3552,50.5073,58665.0
2018-02-28 14:00:00,69.75,69.87,69.68,69.7,55806.0,50.5001,50.5869,50.4494,50.4639,55806.0
2018-02-28 14:10:00,69.7,69.77,69.64,69.69,72897.0,50.4639,50.5145,50.4204,50.4566,72897.0
2018-02-28 14:20:00,69.69,69.72,69.63,69.69,74011.0,50.4566,50.4783,50.4132,50.4566,74011.0
2018-02-28 14:30:00,69.68,69.69,69.55,69.56,58542.0,50.4494,50.4566,50.3552,50.3625,58542.0
2018-02-28 14:40:00,69.57,69.61,69.39,69.45,162496.0,50.3697,50.3987,50.2394,50.2828,162496.0
2018-02-28 14:50:00,69.44,69.44,69.19,69.23,209940.0,50.2756,50.2756,50.0946,50.1236,209940.0
2018-02-28 15:00:00,69.24,69.28,68.99,69.05,128833.0,50.1308,50.1598,49.9498,49.9932,128833.0
2018-02-28 15:10:00,69.05,69.07,68.82,68.98,188829.0,49.9932,50.0077,49.8267,49.9426,188829.0
2018-02-28 15:20:00,68.98,69.0,68.88,68.89,107323.0,49.9426,49.957,49.8702,49.8774,107323.0
2018-02-28 15:30:00,68.89,69.13,68.86,69.13,117405.0,49.8774,50.0512,49.8557,50.0512,117405.0
2018-02-28 15:40:00,69.13,69.13,68.68,68.7,206033.0,50.0512,50.0512,49.7254,49.7398,206033.0
2018-02-28 15:50:00,68.7,69.07,68.69,68.89,1056698.0,49.7398,50.0077,49.7326,49.8774,1056698.0
2018-03-01 09:30:00,69.06,69.65,68.96,69.48,127573.0,50.0005,50.4277,49.9281,50.3046,127573.0
2018-03-01 09:40:00,69.48,69.97,69.41,69.9,163588.0,50.3046,50.6593,50.2539,50.6087,163588.0
2018-03-01 09:50:00,69.93,69.93,69.65,69.78,150763.0,50.6304,50.6304,50.4277,50.5218,150763.0
2018-03-01 10:00:00,69.77,70.17,69.72,70.12,137902.0,50.5145,50.8041,50.4783,50.7679,137902.0
2018-03-01 10:10:00,70.11,70.39,69.97,70.35,107868.0,50.7607,50.9634,50.6593,50.9345,107868.0
2018-03-01 10:20:00,70.35,70.5,70.23,70.47,86593.0,50.9345,51.0431,50.8476,51.0213,86593.0
2018-03-01 10:30:00,70.49,71.03,70.49,70.98,283857.0,51.0358,51.4268,51.0358,51.3906,283857.0
2018-03-01 10:40:00,70.98,71.12,70.79,71.1,269465.0,51.3906,51.492,51.253,51.4775,269465.0
2018-03-01 10:50:00,71.09,71.1,70.5,70.56,117528.0,51.4702,51.4775,51.0431,51.0865,117528.0
2018-03-01 11:00:00,70.54,70.67,70.44,70.55,65075.0,51.072,51.1661,50.9996,51.0793,65075.0
2018-03-01 11:10:00,70.53,70.66,70.33,70.66,102135.0,51.0648,51.1589,50.92,51.1589,102135.0
2018-03-01 11:20:00,70.67,70.78,70.58,70.65,169644.0,51.1661,51.2458,51.101,51.1517,169644.0
2018-03-01 11:30:00,70.66,70.75,70.59,70.62,76852.0,51.1589,51.2241,51.1082,51.1299,76852.0
2018-03-01 11:40:00,70.62,70.8,70.61,70.61,67885.0,51.1299,51.2603,51.1227,51.1227,67885.0
2018-03-01 11:50:00,70.6,70.72,70.53,70.6,64100.0,51.1155,51.2023,51.0648,51.1155,64100.0
2018-03-01 12:00:00,70.6,70.6,70.18,70.27,112937.0,51.1155,51.1155,50.8114,50.8765,112937.0
2018-03-01 12:10:00,70.27,70.36,70.11,70.22,88608.0,50.8765,50.9417,50.7607,50.8403,88608.0
2018-03-01 12:20:00,70.22,70.42,70.12,70.22,185545.0,50.8403,50.9851,50.7679,50.8403,185545.0
2018-03-01 12:30:00,70.2,70.2,69.84,69.95,92616.0,50.8259,50.8259,50.5652,50.6449,92616.0
2018-03-01 12:40:00,69.96,70.17,69.78,70.17,111492.0,50.6521,50.8041,50.5218,50.8041,111492.0
2018-03-01 12:50:00,70.17,70.21,69.93,69.99,78620.0,50.8041,50.8331,50.6304,50.6738,78620.0
2018-03-01 13:00:00,69.97,69.99,69.73,69.82,238328.0,50.6593,50.6738,50.4856,50.5507,238328.0
2018-03-01 13:10:00,69.83,70.05,69.77,70.0,74266.0,50.558,50.7173,50.5145,50.6811,74266.0
2018-03-01 13:20:00,70.0,70.13,69.89,69.93,97010.0,50.6811,50.7752,50.6014,50.6304,97010.0
2018-03-01 13:30:00,69.92,69.99,69.64,69.66,154831.0,50.6231,50.6738,50.4204,50.4349,154831.0
2018-03-01 13:40:00,69.65,69.88,69.6,69.81,106256.0,50.4277,50.5942,50.3915,50.5435,106256.0
2018-03-01 13:50:00,69.81,69.89,69.63,69.63,93134.0,50.5435,50.6014,50.4132,50.4132,93134.0
2018-03-01 14:00:00,69.63,69.67,69.41,69.43,166676.0,50.4132,50.4421,50.2539,50.2684,166676.0
2018-03-01 14:10:00,69.43,69.45,69.13,69.39,73920.0,50.2684,50.2828,50.0512,50.2394,73920.0
2018-03-01 14:20:00,69.39,69.71,69.38,69.71,135532.0,50.2394,50.4711,50.2322,50.4711,135532.0
2018-03-01 14:30:00,69.71,69.77,69.47,69.59,203514.0,50.4711,50.5145,50.2973,50.3842,203514.0
2018-03-01 14:40:00,69.56,69.85,69.56,69.75,135084.0,50.3625,50.5725,50.3625,50.5001,135084.0
2018-03-01 14:50:00,69.75,69.84,69.73,69.8,122874.0,50.5001,50.5652,50.4856,50.5363,122874.0
2018-03-01 15:00:00,69.8,69.92,69.67,69.87,105819.0,50.5363,50.6231,50.4421,50.5869,105819.0
2018-03-01 15:10:00,69.87,70.08,69.81,70.02,91562.0,50.5869,50.739,50.5435,50.6955,91562.0
2018-03-01 15:20:00,70.01,70.08,69.83,69.92,106245.0,50.6883,50.739,50.558,50.6231,106245.0
2018-03-01 15:30:00,69.92,69.96,69.73,69.85,232308.0,50.6231,50.6521,50.4856,50.5725,232308.0
2018-03-01 15:40:00,69.85,70.04,69.81,69.97,233727.0,50.5725,50.71,50.5435,50.6593,233727.0
2018-03-01 15:50:00,69.97,70.27,69.97,70.2,572040.0,50.6593,50.8765,50.6593,50.8259,572040.0
2018-03-02 09:30:00,69.55,70.0,69.43,69.84,112617.0,50.3552,50.6811,50.2684,50.5652,112617.0
2018-03-02 09:40:00,69.78,69.82,69.49,69.69,125440.0,50.5218,50.5507,50.3118,50.4566,125440.0
2018-03-02 09:50:00,69.71,69.77,69.56,69.67,65917.0,50.4711,50.5145,50.3625,50.4421,65917.0
2018-03-02 10:00:00,69.68,69.81,69.66,69.78,52851.0,50.4494,50.5435,50.4349,50.5218,52851.0
2018-03-02 10:10:00,69.79,69.84,69.67,69.74,48596.0,50.529,50.5652,50.4421,50.4928,48596.0
2018-03-02 10:20:00,69.74,69.9,69.72,69.86,26728.0,50.4928,50.6087,50.4783,50.5797,26728.0
2018-03-02 10:30:00,69.83,70.02,69.78,70.0,81548.0,50.558,50.6955,50.5218,50.6811,81548.0
2018-03-02 10:40:00,70.03,70.26,69.98,70.0,68599.0,50.7028,50.8693,50.6666,50.6811,68599.0
2018-03-02 10:50:00,70.01,70.06,69.92,69.95,101642.0,50.6883,50.7245,50.6231,50.6449,101642.0
2018-03-02 11:00:00,69.94,70.02,69.92,69.99,65099.0,50.6376,50.6955,50.6231,50.6738,65099.0
2018-03-02 11:10:00,69.99,70.09,69.93,69.96,61740.0,50.6738,50.7462,50.6304,50.6521,61740.0
2018-03-02 11:20:00,69.96,70.46,69.96,70.42,56459.0,50.6521,51.0141,50.6521,50.9851,56459.0
2018-03-02 11:30:00,70.43,70.52,70.24,70.31,56327.0,50.9924,51.0575,50.8548,50.9055,56327.0
2018-03-02 11:40:00,70.32,70.64,70.32,70.46,64840.0,50.9127,51.1444,50.9127,51.0141,64840.0
2018-03-02 11:50:00,70.48,70.63,70.38,70.6,49847.0,51.0286,51.1372,50.9562,51.1155,49847.0
2018-03-02 12:00:00,70.62,70.64,70.32,70.36,30650.0,51.1299,51.1444,50.9127,50.9417,30650.0
2018-03-02 12:10:00,70.37,70.39,70.19,70.29,57359.0,50.9489,50.9634,50.8186,50.891,57359.0
2018-03-02 12:20:00,70.29,70.48,70.28,70.48,25417.0,50.891,51.0286,50.8838,51.0286,25417.0
2018-03-02 12:30:00,70.47,70.47,70.25,70.26,21089.0,51.0213,51.0213,50.8621,50.8693,21089.0
2018-03-02 12:40:00,70.25,70.37,70.25,70.3,28750.0,50.8621,50.9489,50.8621,50.8983,28750.0
2018-03-02 12:50:00,70.29,70.37,70.26,70.31,42122.0,50.891,50.9489,50.8693,50.9055,42122.0
2018-03-02 13:00:00,70.3,70.32,70.17,70.18,35268.0,50.8983,50.9127,50.8041,50.8114,35268.0
2018-03-02 13:10:00,70.18,70.23,70.15,70.21,63423.0,50.8114,50.8476,50.7897,50.8331,63423.0
2018-03-02 13:20:00,70.23,70.29,70.15,70.25,51787.0,50.8476,50.891,50.7897,50.8621,51787.0
2018-03-02 13:30:00,70.25,70.35,70.12,70.33,110996.0,50.8621,50.9345,50.7679,50.92,110996.0
2018-03-02 13:40:00,70.34,70.51,70.34,70.48,37200.0,50.9272,51.0503,50.9272,51.0286,37200.0
2018-03-02 13:50:00,70.47,70.53,70.31,70.32,47110.0,51.0213,51.0648,50.9055,50.9127,47110.0
2018-03-02 14:00:00,70.33,70.46,70.32,70.41,41600.0,50.92,51.0141,50.9127,50.9779,41600.0
2018-03-02 14:10:00,70.39,70.49,70.36,70.36,35307.0,50.9634,51.0358,50.9417,50.9417,35307.0
2018-03-02 14:20:00,70.38,70.4,70.2,70.25,41652.0,50.9562,50.9707,50.8259,50.8621,41652.0
2018-03-02 14:30:00,70.25,70.27,70.09,70.27,68565.0,50.8621,50.8765,50.7462,50.8765,68565.0
2018-03-02 14:40:00,70.28,70.3,70.19,70.26,54994.0,50.8838,50.8983,50.8186,50.8693,54994.0
2018-03-02 14:50:00,70.27,70.38,70.19,70.2,72451.0,50.8765,50.9562,50.8186,50.8259,72451.0
2018-03-02 15:00:00,70.2,70.22,70.04,70.16,118177.0,50.8259,50.8403,50.71,50.7969,118177.0
2018-03-02 15:10:00,70.16,70.34,70.14,70.27,100702.0,50.7969,50.9272,50.7824,50.8765,100702.0
2018-03-02 15:20:00,70.27,70.27,70.14,70.19,95005.0,50.8765,50.8765,50.7824,50.8186,95005.0
2018-03-02 15:30:00,70.19,70.37,70.19,70.36,116921.0,50.8186,50.9489,50.8186,50.9417,116921.0
2018-03-02 15:40:00,70.37,70.44,70.3,70.42,167349.0,50.9489,50.9996,50.8983,50.9851,167349.0
2018-03-02 15:50:00,70.43,70.75,70.43,70.58,535076.0,50.9924,51.2241,50.9924,51.101,535076.0
2018-03-05 09:30:00,70.04,70.49,69.97,70.3,98651.0,50.71,51.0358,50.6593,50.8983,98651.0
2018-03-05 09:40:00,70.31,70.37,70.04,70.08,111613.0,50.9055,50.9489,50.71,50.739,111613.0
2018-03-05 09:50:00,70.08,70.19,69.93,69.94,65623.0,50.739,50.8186,50.6304,50.6376,65623.0
2018-03-05 10:00:00,69.94,70.08,69.89,69.9,83168.0,50.6376,50.739,50.6014,50.6087,83168.0
2018-03-05 10:10:00,69.89,69.92,69.56,69.67,180890.0,50.6014,50.6231,50.3625,50.4421,180890.0
2018-03-05 10:20:00,69.66,69.78,69.39,69.44,90120.0,50.4349,50.5218,50.2394,50.2756,90120.0
2018-03-05 10:30:00,69.45,69.68,69.38,69.66,64115.0,50.2828,50.4494,50.2322,50.4349,64115.0
2018-03-05 10:40:00,69.66,69.69,69.46,69.57,63376.0,50.4349,50.4566,50.2901,50.3697,63376.0
2018-03-05 10:50:00,69.58,69.59,69.53,69.57,53920.0,50.377,50.3842,50.3408,50.3697,53920.0
2018-03-05 11:00:00,69.58,69.91,69.57,69.87,86291.0,50.377,50.6159,50.3697,50.5869,86291.0
2018-03-05 11:10:00,69.85,69.97,69.79,69.93,49209.0,50.5725,50.6593,50.529,50.6304,49209.0
2018-03-05 11:20:00,69.95,70.13,69.95,70.11,54906.0,50.6449,50.7752,50.6449,50.7607,54906.0
2018-03-05 11:30:00,70.11,70.22,70.05,70.22,44550.0,50.7607,50.8403,50.7173,50.8403,44550.0
2018-03-05 11:40:00,70.22,70.36,70.22,70.28,56941.0,50.8403,50.9417,50.8403,50.8838,56941.0
2018-03-05 11:50:00,70.28,70.48,70.25,70.44,58501.0,50.8838,51.0286,50.8621,50.9996,58501.0
2018-03-05 12:00:00,70.45,70.51,70.36,70.43,69116.0,51.0069,51.0503,50.9417,50.9924,69116.0
2018-03-05 12:10:00,70.44,70.5,70.34,70.36,57246.0,50.9996,51.0431,50.9272,50.9417,57246.0
2018-03-05 12:20:00,70.37,70.44,70.35,70.36,42794.0,50.9489,50.9996,50.9345,50.9417,42794.0
2018-03-05 12:30:00,70.37,70.42,70.32,70.4,41232.0,50.9489,50.9851,50.9127,50.9707,41232.0
2018-03-05 12:40:00,70.41,70.45,70.37,70.43,25322.0,50.9779,51.0069,50.9489,50.9924,25322.0
2018-03-05 12:50:00,70.42,70.48,70.39,70.45,40984.0,50.9851,51.0286,50.9634,51.0069,40984.0
2018-03-05 13:00:00,70.45,70.48,70.37,70.39,52834.0,51.0069,51.0286,50.9489,50.9634,52834.0
2018-03-05 13:10:00,70.4,70.44,70.32,70.33,104619.0,50.9707,50.9996,50.9127,50.92,104619.0
2018-03-05 13:20:00,70.33,70.42,70.31,70.34,53887.0,50.92,50.9851,50.9055,50.9272,53887.0
2018-03-05 13:30:00,70.34,70.49,70.34,70.34,101168.0,50.9272,51.0358,50.9272,50.9272,101168.0
2018-03-05 13:40:00,70.34,70.44,70.31,70.37,63023.0,50.9272,50.9996,50.9055,50.9489,63023.0
2018-03-05 13:50:00,70.37,70.44,70.02,70.03,131865.0,50.9489,50.9996,50.6955,50.7028,131865.0
2018-03-05 14:00:00,70.05,70.17,70.02,70.16,69656.0,50.7173,50.8041,50.6955,50.7969,69656.0
2018-03-05 14:10:00,70.16,70.16,70.01,70.01,77598.0,50.7969,50.7969,50.6883,50.6883,77598.0
2018-03-05 14:20:00,70.0,70.07,69.94,70.01,62235.0,50.6811,50.7317,50.6376,50.6883,62235.0
2018-03-05 14:30:00,70.02,70.18,69.97,70.16,59886.0,50.6955,50.8114,50.6593,50.7969,59886.0
2018-03-05 14:40:00,70.17,70.23,70.12,70.23,60286.0,50.8041,50.8476,50.7679,50.8476,60286.0
2018-03-05 14:50:00,70.23,70.34,70.21,70.3,55203.0,50.8476,50.9272,50.8331,50.8983,55203.0
2018-03-05 15:00:00,70.29,70.5,70.27,70.43,112543.0,50.891,51.0431,50.8765,50.9924,112543.0
2018-03-05 15:10:00,70.43,70.43,70.26,70.34,67921.0,50.9924,50.9924,50.8693,50.9272,67921.0
2018-03-05 15:20:00,70.35,70.49,70.32,70.46,112930.0,50.9345,51.0358,50.9127,51.0141,112930.0
2018-03-05 15:30:00,70.46,70.54,70.45,70.5,159708.0,51.0141,51.072,51.0069,51.0431,159708.0
2018-03-05 15:40:00,70.5,70.59,70.47,70.55,209758.0,51.0431,51.1082,51.0213,51.0793,209758.0
2018-03-05 15:50:00,70.56,70.67,70.53,70.54,553039.0,51.0865,51.1661,51.0648,51.072,553039.0
2018-03-06 09:30:00,70.55,70.55,70.11,70.36,131548.0,51.0793,51.0793,50.7607,50.9417,131548.0
2018-03-06 09:40:00,70.36,70.44,69.98,69.98,131991.0,50.9417,50.9996,50.6666,50.6666,131991.0
2018-03-06 09:50:00,70.0,70.03,69.79,69.84,85466.0,50.6811,50.7028,50.529,50.5652,85466.0
2018-03-06 10:00:00,69.86,69.89,69.38,69.38,185942.0,50.5797,50.6014,50.2322,50.2322,185942.0
2018-03-06 10:10:00,69.38,69.52,69.3,69.45,94902.0,50.2322,50.3335,50.1742,50.2828,94902.0
2018-03-06 10:20:00,69.47,69.49,69.25,69.38,99202.0,50.2973,50.3118,50.138,50.2322,99202.0
2018-03-06 10:30:00,69.39,69.49,69.38,69.46,63143.0,50.2394,50.3118,50.2322,50.2901,63143.0
2018-03-06 10:40:00,69.46,69.48,69.29,69.36,75720.0,50.2901,50.3046,50.167,50.2177,75720.0
2018-03-06 10:50:00,69.37,69.37,69.09,69.12,107439.0,50.2249,50.2249,50.0222,50.0439,107439.0
2018-03-06 11:00:00,69.14,69.14,68.97,69.03,109739.0,50.0584,50.0584,49.9353,49.9788,109739.0
2018-03-06 11:10:00,69.03,69.11,68.82,69.01,128089.0,49.9788,50.0367,49.8267,49.9643,128089.0
2018-03-06 11:20:00,69.01,69.31,68.96,69.27,316178.0,49.9643,50.1815,49.9281,50.1525,316178.0
2018-03-06 11:30:00,69.27,69.29,69.17,69.17,74753.0,50.1525,50.167,50.0801,50.0801,74753.0
2018-03-06 11:40:00,69.16,69.26,69.07,69.26,62605.0,50.0729,50.1453,50.0077,50.1453,62605.0
2018-03-06 11:50:00,69.26,69.3,69.17,69.22,64946.0,50.1453,50.1742,50.0801,50.1163,64946.0
2018-03-06 12:00:00,69.21,69.26,69.16,69.17,52929.0,50.1091,50.1453,50.0729,50.0801,52929.0
2018-03-06 12:10:00,69.16,69.24,69.11,69.21,50221.0,50.0729,50.1308,50.0367,50.1091,50221.0
2018-03-06 12:20:00,69.2,69.23,69.16,69.2,58934.0,50.1018,50.1236,50.0729,50.1018,58934.0
2018-03-06 12:30:00,69.21,69.33,69.18,69.33,51873.0,50.1091,50.196,50.0874,50.196,51873.0
2018-03-06 12:40:00,69.33,69.39,69.29,69.37,38259.0,50.196,50.2394,50.167,50.2249,38259.0
2018-03-06 12:50:00,69.37,69.48,69.34,69.47,46518.0,50.2249,50.3046,50.2032,50.2973,46518.0
2018-03-06 13:00:00,69.46,69.52,69.45,69.46,64524.0,50.2901,50.3335,50.2828,50.2901,64524.0
2018-03-06 13:10:00,69.47,69.53,69.45,69.52,58341.0,50.2973,50.3408,50.2828,50.3335,58341.0
2018-03-06 13:20:00,69.53,69.58,69.48,69.48,46081.0,50.3408,50.377,50.3046,50.3046,46081.0
2018-03-06 13:30:00,69.49,69.51,69.32,69.33,64161.0,50.3118,50.3263,50.1887,50.196,64161.0
2018-03-06 13:40:00,69.33,69.47,69.33,69.43,60775.0,50.196,50.2973,50.196,50.2684,60775.0
2018-03-06 13:50:00,69.44,69.62,69.43,69.49,86733.0,50.2756,50.4059,50.2684,50.3118,86733.0
2018-03-06 14:00:00,69.5,69.54,69.36,69.46,60321.0,50.319,50.348,50.2177,50.2901,60321.0
2018-03-06 14:10:00,69.45,69.54,69.44,69.49,45076.0,50.2828,50.348,50.2756,50.3118,45076.0
2018-03-06 14:20:00,69.49,69.49,69.4,69.42,58694.0,50.3118,50.3118,50.2466,50.2611,58694.0
2018-03-06 14:30:00,69.43,69.64,69.41,69.64,52794.0,50.2684,50.4204,50.2539,50.4204,52794.0
2018-03-06 14:40:00,69.63,69.65,69.59,69.62,54920.0,50.4132,50.4277,50.3842,50.4059,54920.0
2018-03-06 14:50:00,69.62,69.72,69.62,69.66,56844.0,50.4059,50.4783,50.4059,50.4349,56844.0
2018-03-06 15:00:00,69.65,69.69,69.57,69.6,49165.0,50.4277,50.4566,50.3697,50.3915,49165.0
2018-03-06 15:10:00,69.61,69.61,69.47,69.53,59479.0,50.3987,50.3987,50.2973,50.3408,59479.0
2018-03-06 15:20:00,69.53,69.71,69.47,69.67,67551.0,50.3408,50.4711,50.2973,50.4421,67551.0
2018-03-06 15:30:00,69.66,69.8,69.66,69.75,88911.0,50.4349,50.5363,50.4349,50.5001,88911.0
2018-03-06 15:40:00,69.75,69.8,69.62,69.66,132352.0,50.5001,50.5363,50.4059,50.4349,132352.0
2018-03-06 15:50:00,69.67,69.81,69.62,69.79,321846.0,50.4421,50.5435,50.4059,50.529,321846.0
2018-03-07 09:30:00,69.26,69.62,69.0,69.53,114596.0,50.1453,50.4059,49.957,50.3408,114596.0
2018-03-07 09:40:00,69.52,69.72,69.44,69.62,66420.0,50.3335,50.4783,50.2756,50.4059,66420.0
2018-03-07 09:50:00,69.6,69.67,69.47,69.64,91940.0,50.3915,50.4421,50.2973,50.4204,91940.0
2018-03-07 10:00:00,69.65,69.93,69.63,69.93,111375.0,50.4277,50.6304,50.4132,50.6304,111375.0
2018-03-07 10:10:00,69.93,70.25,69.92,70.11,125525.0,50.6304,50.8621,50.6231,50.7607,125525.0
2018-03-07 10:20:00,70.1,70.24,69.77,69.81,57284.0,50.7535,50.8548,50.5145,50.5435,57284.0
2018-03-07 10:30:00,69.82,69.9,69.66,69.85,47570.0,50.5507,50.6087,50.4349,50.5725,47570.0
2018-03-07 10:40:00,69.84,69.92,69.69,69.91,41858.0,50.5652,50.6231,50.4566,50.6159,41858.0
2018-03-07 10:50:00,69.91,69.97,69.72,69.93,50612.0,50.6159,50.6593,50.4783,50.6304,50612.0
2018-03-07 11:00:00,69.92,70.02,69.88,69.9,49786.0,50.6231,50.6955,50.5942,50.6087,49786.0
2018-03-07 11:10:00,69.89,70.05,69.87,69.97,55896.0,50.6014,50.7173,50.5869,50.6593,55896.0
2018-03-07 11:20:00,69.96,69.96,69.77,69.86,45479.0,50.6521,50.6521,50.5145,50.5797,45479.0
2018-03-07 11:30:00,69.87,70.02,69.81,69.88,55312.0,50.5869,50.6955,50.5435,50.5942,55312.0
2018-03-07 11:40:00,69.88,69.96,69.7,69.71,36381.0,50.5942,50.6521,50.4639,50.4711,36381.0
2018-03-07 11:50:00,69.7,69.71,69.5,69.56,59586.0,50.4639,50.4711,50.319,50.3625,59586.0
2018-03-07 12:00:00,69.56,69.6,69.31,69.39,125323.0,50.3625,50.3915,50.1815,50.2394,125323.0
2018-03-07 12:10:00,69.39,69.45,69.12,69.12,44897.0,50.2394,50.2828,50.0439,50.0439,44897.0
2018-03-07 12:20:00,69.14,69.2,69.03,69.05,43422.0,50.0584,50.1018,49.9788,49.9932,43422.0
2018-03-07 12:30:00,69.04,69.1,69.02,69.06,40433.0,49.986,50.0294,49.9715,50.0005,40433.0
2018-03-07 12:40:00,69.05,69.17,68.98,69.06,43532.0,49.9932,50.0801,49.9426,50.0005,43532.0
2018-03-07 12:50:00,69.07,69.15,69.06,69.09,66957.0,50.0077,50.0656,50.0005,50.0222,66957.0
2018-03-07 13:00:00,69.09,69.16,69.01,69.09,63583.0,50.0222,50.0729,49.9643,50.0222,63583.0
2018-03-07 13:10:00,69.09,69.24,69.06,69.2,51101.0,50.0222,50.1308,50.0005,50.1018,51101.0
2018-03-07 13:20:00,69.21,69.29,69.13,69.29,60161.0,50.1091,50.167,50.0512,50.167,60161.0
2018-03-07 13:30:00,69.3,69.32,69.06,69.09,48661.0,50.1742,50.1887,50.0005,50.0222,48661.0
2018-03-07 13:40:00,69.09,69.19,69.09,69.16,42701.0,50.0222,50.0946,50.0222,50.0729,42701.0
2018-03-07 13:50:00,69.16,69.19,69.1,69.11,33003.0,50.0729,50.0946,50.0294,50.0367,33003.0
2018-03-07 14:00:00,69.11,69.18,69.08,69.11,56523.0,50.0367,50.0874,50.015,50.0367,56523.0
2018-03-07 14:10:00,69.12,69.24,69.12,69.19,33654.0,50.0439,50.1308,50.0439,50.0946,33654.0
2018-03-07 14:20:00,69.19,69.22,69.09,69.1,64771.0,50.0946,50.1163,50.0222,50.0294,64771.0
2018-03-07 14:30:00,69.11,69.28,69.11,69.21,48084.0,50.0367,50.1598,50.0367,50.1091,48084.0
2018-03-07 14:40:00,69.22,69.23,69.12,69.2,217127.0,50.1163,50.1236,50.0439,50.1018,217127.0
2018-03-07 14:50:00,69.2,69.27,69.16,69.24,90566.0,50.1018,50.1525,50.0729,50.1308,90566.0
2018-03-07 15:00:00,69.24,69.41,69.23,69.36,72892.0,50.1308,50.2539,50.1236,50.2177,72892.0
2018-03-07 15:10:00,69.35,69.39,69.33,69.33,80362.0,50.2104,50.2394,50.196,50.196,80362.0
2018-03-07 15:20:00,69.34,69.4,69.23,69.38,101335.0,50.2032,50.2466,50.1236,50.2322,101335.0
2018-03-07 15:30:00,69.39,69.56,69.37,69.53,132958.0,50.2394,50.3625,50.2249,50.3408,132958.0
2018-03-07 15:40:00,69.54,69.62,69.5,69.57,122249.0,50.348,50.4059,50.319,50.3697,122249.0
2018-03-07 15:50:00,69.58,69.58,69.47,69.51,322335.0,50.377,50.377,50.2973,50.3263,322335.0
2018-03-08 09:30:00,69.81,70.01,69.63,69.94,219911.0,50.5435,50.6883,50.4132,50.6376,219911.0
2018-03-08 09:40:00,69.92,70.12,69.8,69.81,291198.0,50.6231,50.7679,50.5363,50.5435,291198.0
2018-03-08 09:50:00,69.81,69.94,69.77,69.92,64304.0,50.5435,50.6376,50.5145,50.6231,64304.0
2018-03-08 10:00:00,69.93,70.16,69.89,70.06,152955.0,50.6304,50.7969,50.6014,50.7245,152955.0
2018-03-08 10:10:00,70.06,70.09,69.83,69.99,62707.0,50.7245,50.7462,50.558,50.6738,62707.0
2018-03-08 10:20:00,69.97,70.12,69.85,69.98,93698.0,50.6593,50.7679,50.5725,50.6666,93698.0
2018-03-08 10:30:00,69.98,69.98,69.63,69.64,75995.0,50.6666,50.6666,50.4132,50.4204,75995.0
2018-03-08 10:40:00,69.64,69.71,69.03,69.21,159248.0,50.4204,50.4711,49.9788,50.1091,159248.0
2018-03-08 10:50:00,69.21,69.32,69.14,69.15,71481.0,50.1091,50.1887,50.0584,50.0656,71481.0
2018-03-08 11:00:00,69.12,69.24,68.91,68.91,89060.0,50.0439,50.1308,49.8919,49.8919,89060.0
2018-03-08 11:10:00,68.92,68.93,68.52,68.58,147596.0,49.8991,49.9064,49.6095,49.653,147596.0
2018-03-08 11:20:00,68.6,68.78,68.5,68.56,97349.0,49.6674,49.7978,49.595,49.6385,97349.0
2018-03-08 11:30:00,68.56,68.78,68.5,68.75,107483.0,49.6385,49.7978,49.595,49.776,107483.0
2018-03-08 11:40:00,68.74,68.9,68.69,68.89,63969.0,49.7688,49.8846,49.7326,49.8774,63969.0
2018-03-08 11:50:00,68.9,68.93,68.84,68.88,63519.0,49.8846,49.9064,49.8412,49.8702,63519.0
2018-03-08 12:00:00,68.88,68.94,68.8,68.82,65102.0,49.8702,49.9136,49.8122,49.8267,65102.0
2018-03-08 12:10:00,68.82,68.82,68.62,68.68,61642.0,49.8267,49.8267,49.6819,49.7254,61642.0
2018-03-08 12:20:00,68.67,68.87,68.67,68.85,49456.0,49.7181,49.8629,49.7181,49.8484,49456.0
2018-03-08 12:30:00,68.86,69.05,68.85,69.05,55936.0,49.8557,49.9932,49.8484,49.9932,55936.0
2018-03-08 12:40:00,69.04,69.15,68.99,69.1,33701.0,49.986,50.0656,49.9498,50.0294,33701.0
2018-03-08 12:50:00,69.08,69.11,68.99,69.02,30844.0,50.015,50.0367,49.9498,49.9715,30844.0
2018-03-08 13:00:00,69.03,69.18,69.03,69.17,56943.0,49.9788,50.0874,49.9788,50.0801,56943.0
2018-03-08 13:10:00,69.16,69.3,69.15,69.23,44282.0,50.0729,50.1742,50.0656,50.1236,44282.0
2018-03-08 13:20:00,69.24,69.29,69.19,69.21,60157.0,50.1308,50.167,50.0946,50.1091,60157.0
2018-03-08 13:30:00,69.22,69.37,69.2,69.31,53849.0,50.1163,50.2249,50.1018,50.1815,53849.0
2018-03-08 13:40:00,69.3,69.38,69.23,69.25,50285.0,50.1742,50.2322,50.1236,50.138,50285.0
2018-03-08 13:50:00,69.25,69.41,69.23,69.41,51555.0,50.138,50.2539,50.1236,50.2539,51555.0
2018-03-08 14:00:00,69.4,69.41,69.25,69.28,55826.0,50.2466,50.2539,50.138,50.1598,55826.0
2018-03-08 14:10:00,69.29,69.32,69.23,69.28,41008.0,50.167,50.1887,50.1236,50.1598,41008.0
2018-03-08 14:20:00,69.28,69.3,69.2,69.21,57037.0,50.1598,50.1742,50.1018,50.1091,57037.0
2018-03-08 14:30:00,69.2,69.28,69.13,69.26,56276.0,50.1018,50.1598,50.0512,50.1453,56276.0
2018-03-08 14:40:00,69.26,69.34,69.22,69.32,82350.0,50.1453,50.2032,50.1163,50.1887,82350.0
2018-03-08 14:50:00,69.31,69.37,69.25,69.3,48852.0,50.1815,50.2249,50.138,50.1742,48852.0
2018-03-08 15:00:00,69.29,69.34,69.27,69.28,54240.0,50.167,50.2032,50.1525,50.1598,54240.0
2018-03-08 15:10:00,69.28,69.31,69.24,69.26,61069.0,50.1598,50.1815,50.1308,50.1453,61069.0
2018-03-08 15:20:00,69.26,69.28,69.07,69.12,70461.0,50.1453,50.1598,50.0077,50.0439,70461.0
2018-03-08 15:30:00,69.12,69.19,69.0,69.0,92767.0,50.0439,50.0946,49.957,49.957,92767.0
2018-03-08 15:40:00,68.99,69.01,68.75,68.75,218220.0,49.9498,49.9643,49.776,49.776,218220.0
2018-03-08 15:50:00,68.77,69.0,68.76,68.96,420555.0,49.7905,49.957,49.7833,49.9281,420555.0
2018-03-09 09:30:00,69.2,69.5,68.57,68.81,106586.0,50.1018,50.319,49.6457,49.8195,106586.0
2018-03-09 09:40:00,68.79,68.95,68.73,68.94,37582.0,49.805,49.9208,49.7616,49.9136,37582.0
2018-03-09 09:50:00,68.94,68.98,68.78,68.86,50299.0,49.9136,49.9426,49.7978,49.8557,50299.0
2018-03-09 10:00:00,68.88,69.01,68.8,69.01,70184.0,49.8702,49.9643,49.8122,49.9643,70184.0
2018-03-09 10:10:00,69.02,69.1,68.95,69.04,54295.0,49.9715,50.0294,49.9208,49.986,54295.0
2018-03-09 10:20:00,69.05,69.26,69.05,69.26,48828.0,49.9932,50.1453,49.9932,50.1453,48828.0
2018-03-09 10:30:00,69.28,69.45,69.26,69.45,40454.0,50.1598,50.2828,50.1453,50.2828,40454.0
2018-03-09 10:40:00,69.48,69.61,69.45,69.54,60523.0,50.3046,50.3987,50.2828,50.348,60523.0
2018-03-09 10:50:00,69.54,69.62,69.49,69.53,117168.0,50.348,50.4059,50.3118,50.3408,117168.0
2018-03-09 11:00:00,69.53,69.67,69.52,69.65,48199.0,50.3408,50.4421,50.3335,50.4277,48199.0
2018-03-09 11:10:00,69.66,69.78,69.6,69.76,67223.0,50.4349,50.5218,50.3915,50.5073,67223.0
2018-03-09 11:20:00,69.76,69.85,69.74,69.84,67389.0,50.5073,50.5725,50.4928,50.5652,67389.0
2018-03-09 11:30:00,69.83,70.03,69.82,69.98,76940.0,50.558,50.7028,50.5507,50.6666,76940.0
2018-03-09 11:40:00,69.99,70.12,69.96,70.02,58297.0,50.6738,50.7679,50.6521,50.6955,58297.0
2018-03-09 11:50:00,70.02,70.09,69.95,70.09,49352.0,50.6955,50.7462,50.6449,50.7462,49352.0
2018-03-09 12:00:00,70.09,70.16,70.01,70.15,65149.0,50.7462,50.7969,50.6883,50.7897,65149.0
2018-03-09 12:10:00,70.14,70.24,70.13,70.18,74631.0,50.7824,50.8548,50.7752,50.8114,74631.0
2018-03-09 12:20:00,70.17,70.21,70.09,70.21,72431.0,50.8041,50.8331,50.7462,50.8331,72431.0
2018-03-09 12:30:00,70.2,70.25,70.17,70.24,33841.0,50.8259,50.8621,50.8041,50.8548,33841.0
2018-03-09 12:40:00,70.25,70.31,70.22,70.25,35935.0,50.8621,50.9055,50.8403,50.8621,35935.0
2018-03-09 12:50:00,70.24,70.25,70.18,70.24,40654.0,50.8548,50.8621,50.8114,50.8548,40654.0
2018-03-09 13:00:00,70.25,70.37,70.25,70.33,27916.0,50.8621,50.9489,50.8621,50.92,27916.0
2018-03-09 13:10:00,70.33,70.41,70.31,70.38,35626.0,50.92,50.9779,50.9055,50.9562,35626.0
2018-03-09 13:20:00,70.37,70.4,70.26,70.37,39129.0,50.9489,50.9707,50.8693,50.9489,39129.0
2018-03-09 13:30:00,70.37,70.39,70.33,70.36,32011.0,50.9489,50.9634,50.92,50.9417,32011.0
2018-03-09 13:40:00,70.37,70.37,70.28,70.3,49135.0,50.9489,50.9489,50.8838,50.8983,49135.0
2018-03-09 13:50:00,70.3,70.35,70.23,70.23,68716.0,50.8983,50.9345,50.8476,50.8476,68716.0
2018-03-09 14:00:00,70.24,70.29,70.23,70.27,30088.0,50.8548,50.891,50.8476,50.8765,30088.0
2018-03-09 14:10:00,70.28,70.29,70.19,70.22,43435.0,50.8838,50.891,50.8186,50.8403,43435.0
2018-03-09 14:20:00,70.23,70.3,70.2,70.29,69431.0,50.8476,50.8983,50.8259,50.891,69431.0
2018-03-09 14:30:00,70.31,70.34,70.28,70.33,49517.0,50.9055,50.9272,50.8838,50.92,49517.0
2018-03-09 14:40:00,70.33,70.43,70.33,70.42,38250.0,50.92,50.9924,50.92,50.9851,38250.0
2018-03-09 14:50:00,70.43,70.48,70.39,70.48,93164.0,50.9924,51.0286,50.9634,51.0286,93164.0
2018-03-09 15:00:00,70.48,70.49,70.39,70.48,78342.0,51.0286,51.0358,50.9634,51.0286,78342.0
2018-03-09 15:10:00,70.48,70.5,70.37,70.37,95620.0,51.0286,51.0431,50.9489,50.9489,95620.0
2018-03-09 15:20:00,70.38,70.49,70.33,70.48,85962.0,50.9562,51.0358,50.92,51.0286,85962.0
2018-03-09 15:30:00,70.48,70.51,70.44,70.49,115794.0,51.0286,51.0503,50.9996,51.0358,115794.0
2018-03-09 15:40:00,70.49,70.51,70.37,70.41,155541.0,51.0358,51.0503,50.9489,50.9779,155541.0
2018-03-09 15:50:00,70.41,70.69,70.4,70.6,368980.0,50.9779,51.1806,50.9707,51.1155,368980.0
2018-03-12 09:30:00,70.65,70.93,70.45,70.79,140563.0,51.1517,51.3544,51.0069,51.253,140563.0
2018-03-12 09:40:00,70.77,71.18,70.71,71.13,124570.0,51.2385,51.5354,51.1951,51.4992,124570.0
2018-03-12 09:50:00,71.14,71.14,70.69,70.75,74560.0,51.5064,51.5064,51.1806,51.2241,74560.0
2018-03-12 10:00:00,70.76,70.92,70.61,70.61,79860.0,51.2313,51.3472,51.1227,51.1227,79860.0
2018-03-12 10:10:00,70.61,70.66,70.48,70.58,90327.0,51.1227,51.1589,51.0286,51.101,90327.0
2018-03-12 10:20:00,70.59,70.64,70.48,70.57,77212.0,51.1082,51.1444,51.0286,51.0937,77212.0
2018-03-12 10:30:00,70.56,70.57,70.37,70.38,71823.0,51.0865,51.0937,50.9489,50.9562,71823.0
2018-03-12 10:40:00,70.37,70.49,70.29,70.43,46392.0,50.9489,51.0358,50.891,50.9924,46392.0
2018-03-12 10:50:00,70.43,70.48,70.22,70.32,77775.0,50.9924,51.0286,50.8403,50.9127,77775.0
2018-03-12 11:00:00,70.32,70.48,70.27,70.28,82638.0,50.9127,51.0286,50.8765,50.8838,82638.0
2018-03-12 11:10:00,70.28,70.42,70.21,70.38,67967.0,50.8838,50.9851,50.8331,50.9562,67967.0
2018-03-12 11:20:00,70.38,70.41,70.27,70.32,33914.0,50.9562,50.9779,50.8765,50.9127,33914.0
2018-03-12 11:30:00,70.33,70.37,70.29,70.3,122735.0,50.92,50.9489,50.891,50.8983,122735.0
2018-03-12 11:40:00,70.31,70.41,70.31,70.35,44108.0,50.9055,50.9779,50.9055,50.9345,44108.0
2018-03-12 11:50:00,70.34,70.34,70.23,70.26,53634.0,50.9272,50.9272,50.8476,50.8693,53634.0
2018-03-12 12:00:00,70.26,70.36,70.24,70.31,40121.0,50.8693,50.9417,50.8548,50.9055,40121.0
2018-03-12 12:10:00,70.3,70.42,70.24,70.35,34016.0,50.8983,50.9851,50.8548,50.9345,34016.0
2018-03-12 12:20:00,70.35,70.47,70.33,70.4,35151.0,50.9345,51.0213,50.92,50.9707,35151.0
2018-03-12 12:30:00,70.41,70.43,70.24,70.26,47335.0,50.9779,50.9924,50.8548,50.8693,47335.0
2018-03-12 12:40:00,70.25,70.29,70.18,70.22,114125.0,50.8621,50.891,50.8114,50.8403,114125.0
2018-03-12 12:50:00,70.22,70.36,70.21,70.36,22135.0,50.8403,50.9417,50.8331,50.9417,22135.0
2018-03-12 13:00:00,70.36,70.46,70.35,70.39,27609.0,50.9417,51.0141,50.9345,50.9634,27609.0
2018-03-12 13:10:00,70.41,70.43,70.33,70.36,24909.0,50.9779,50.9924,50.92,50.9417,24909.0
2018-03-12 13:20:00,70.35,70.35,70.24,70.26,46538.0,50.9345,50.9345,50.8548,50.8693,46538.0
2018-03-12 13:30:00,70.26,70.33,70.25,70.32,31351.0,50.8693,50.92,50.8621,50.9127,31351.0
2018-03-12 13:40:00,70.33,70.36,70.27,70.36,130173.0,50.92,50.9417,50.8765,50.9417,130173.0
2018-03-12 13:50:00,70.37,70.4,70.26,70.35,90788.0,50.9489,50.9707,50.8693,50.9345,90788.0
2018-03-12 14:00:00,70.35,70.39,70.32,70.32,35666.0,50.9345,50.9634,50.9127,50.9127,35666.0
2018-03-12 14:10:00,70.32,70.32,70.12,70.13,43073.0,50.9127,50.9127,50.7679,50.7752,43073.0
2018-03-12 14:20:00,70.13,70.16,70.09,70.1,51231.0,50.7752,50.7969,50.7462,50.7535,51231.0
2018-03-12 14:30:00,70.1,70.15,70.04,70.06,55836.0,50.7535,50.7897,50.71,50.7245,55836.0
2018-03-12 14:40:00,70.06,70.07,69.96,69.96,70924.0,50.7245,50.7317,50.6521,50.6521,70924.0
2018-03-12 14:50:00,69.97,70.03,69.95,70.01,56762.0,50.6593,50.7028,50.6449,50.6883,56762.0
2018-03-12 15:00:00,70.01,70.14,69.99,70.13,44228.0,50.6883,50.7824,50.6738,50.7752,44228.0
2018-03-12 15:10:00,70.13,70.17,70.08,70.15,47037.0,50.7752,50.8041,50.739,50.7897,47037.0
2018-03-12 15:20:00,70.15,70.2,70.11,70.2,55101.0,50.7897,50.8259,50.7607,50.8259,55101.0
2018-03-12 15:30:00,70.2,70.22,70.06,70.09,87113.0,50.8259,50.8403,50.7245,50.7462,87113.0
2018-03-12 15:40:00,70.09,70.25,70.09,70.23,144989.0,50.7462,50.8621,50.7462,50.8476,144989.0
2018-03-12 15:50:00,70.23,70.35,70.14,70.15,341894.0,50.8476,50.9345,50.7824,50.7897,341894.0
2018-03-13 09:30:00,70.64,70.64,70.22,70.23,62562.0,51.1444,51.1444,50.8403,50.8476,62562.0
2018-03-13 09:40:00,70.26,70.33,70.11,70.28,64756.0,50.8693,50.92,50.7607,50.8838,64756.0
2018-03-13 09:50:00,70.29,70.35,70.2,70.22,41303.0,50.891,50.9345,50.8259,50.8403,41303.0
2018-03-13 10:00:00,70.2,70.53,70.2,70.41,60960.0,50.8259,51.0648,50.8259,50.9779,60960.0
2018-03-13 10:10:00,70.42,70.5,70.36,70.44,57697.0,50.9851,51.0431,50.9417,50.9996,57697.0
2018-03-13 10:20:00,70.44,70.47,70.32,70.34,94815.0,50.9996,51.0213,50.9127,50.9272,94815.0
2018-03-13 10:30:00,70.34,70.48,70.34,70.46,41602.0,50.9272,51.0286,50.9272,51.0141,41602.0
2018-03-13 10:40:00,70.47,70.63,70.44,70.6,51631.0,51.0213,51.1372,50.9996,51.1155,51631.0
2018-03-13 10:50:00,70.6,70.6,70.44,70.45,46121.0,51.1155,51.1155,50.9996,51.0069,46121.0
2018-03-13 11:00:00,70.46,70.6,70.42,70.54,602199.0,51.0141,51.1155,50.9851,51.072,602199.0
2018-03-13 11:10:00,70.55,70.71,70.52,70.66,67668.0,51.0793,51.1951,51.0575,51.1589,67668.0
2018-03-13 11:20:00,70.67,70.67,70.43,70.46,62902.0,51.1661,51.1661,50.9924,51.0141,62902.0
2018-03-13 11:30:00,70.48,70.51,70.38,70.41,47058.0,51.0286,51.0503,50.9562,50.9779,47058.0
2018-03-13 11:40:00,70.42,70.54,70.35,70.52,56471.0,50.9851,51.072,50.9345,51.0575,56471.0
2018-03-13 11:50:00,70.53,70.53,70.42,70.42,38894.0,51.0648,51.0648,50.9851,50.9851,38894.0
2018-03-13 12:00:00,70.44,70.48,70.19,70.23,49734.0,50.9996,51.0286,50.8186,50.8476,49734.0
2018-03-13 12:10:00,70.21,70.27,70.18,70.26,27784.0,50.8331,50.8765,50.8114,50.8693,27784.0
2018-03-13 12:20:00,70.26,70.26,70.1,70.16,52561.0,50.8693,50.8693,50.7535,50.7969,52561.0
2018-03-13 12:30:00,70.17,70.26,70.14,70.15,32914.0,50.8041,50.8693,50.7824,50.7897,32914.0
2018-03-13 12:40:00,70.15,70.17,70.06,70.06,51544.0,50.7897,50.8041,50.7245,50.7245,51544.0
2018-03-13 12:50:00,70.07,70.14,70.02,70.04,25213.0,50.7317,50.7824,50.6955,50.71,25213.0
2018-03-13 13:00:00,70.05,70.14,70.04,70.1,27867.0,50.7173,50.7824,50.71,50.7535,27867.0
2018-03-13 13:10:00,70.11,70.15,70.08,70.09,27485.0,50.7607,50.7897,50.739,50.7462,27485.0
2018-03-13 13:20:00,70.09,70.11,70.05,70.06,25461.0,50.7462,50.7607,50.7173,50.7245,25461.0
2018-03-13 13:30:00,70.08,70.12,70.04,70.11,41561.0,50.739,50.7679,50.71,50.7607,41561.0
2018-03-13 13:40:00,70.1,70.11,69.86,69.87,66387.0,50.7535,50.7607,50.5797,50.5869,66387.0
2018-03-13 13:50:00,69.87,70.0,69.87,69.89,52094.0,50.5869,50.6811,50.5869,50.6014,52094.0
2018-03-13 14:00:00,69.89,69.94,69.87,69.88,29416.0,50.6014,50.6376,50.5869,50.5942,29416.0
2018-03-13 14:10:00,69.88,69.88,69.73,69.79,60238.0,50.5942,50.5942,50.4856,50.529,60238.0
2018-03-13 14:20:00,69.79,69.79,69.67,69.74,52303.0,50.529,50.529,50.4421,50.4928,52303.0
2018-03-13 14:30:00,69.74,69.89,69.72,69.79,37896.0,50.4928,50.6014,50.4783,50.529,37896.0
2018-03-13 14:40:00,69.79,69.82,69.62,69.65,61544.0,50.529,50.5507,50.4059,50.4277,61544.0
2018-03-13 14:50:00,69.65,69.67,69.6,69.66,65155.0,50.4277,50.4421,50.3915,50.4349,65155.0
2018-03-13 15:00:00,69.66,69.74,69.6,69.64,48286.0,50.4349,50.4928,50.3915,50.4204,48286.0
2018-03-13 15:10:00,69.64,69.68,69.57,69.58,62701.0,50.4204,50.4494,50.3697,50.377,62701.0
2018-03-13 15:20:00,69.58,69.65,69.5,69.59,55777.0,50.377,50.4277,50.319,50.3842,55777.0
2018-03-13 15:30:00,69.59,69.77,69.58,69.65,75332.0,50.3842,50.5145,50.377,50.4277,75332.0
2018-03-13 15:40:00,69.65,69.72,69.51,69.54,106648.0,50.4277,50.4783,50.3263,50.348,106648.0
2018-03-13 15:50:00,69.54,69.93,69.54,69.85,439506.0,50.348,50.6304,50.348,50.5725,439506.0
2018-03-14 09:30:00,70.01,70.5,69.05,69.3,155630.0,50.6883,51.0431,49.9932,50.1742,155630.0
2018-03-14 09:40:00,69.32,69.65,69.23,69.61,103477.0,50.1887,50.4277,50.1236,50.3987,103477.0
2018-03-14 09:50:00,69.6,69.8,69.59,69.79,55348.0,50.3915,50.5363,50.3842,50.529,55348.0
2018-03-14 10:00:00,69.8,69.92,69.67,69.67,332349.0,50.5363,50.6231,50.4421,50.4421,332349.0
2018-03-14 10:10:00,69.69,69.69,69.47,69.51,41108.0,50.4566,50.4566,50.2973,50.3263,41108.0
2018-03-14 10:20:00,69.51,69.51,69.16,69.19,61769.0,50.3263,50.3263,50.0729,50.0946,61769.0
2018-03-14 10:30:00,69.2,69.25,69.0,69.05,75175.0,50.1018,50.138,49.957,49.9932,75175.0
2018-03-14 10:40:00,69.05,69.11,68.98,68.98,69854.0,49.9932,50.0367,49.9426,49.9426,69854.0
2018-03-14 10:50:00,69.0,69.0,68.88,68.9,75606.0,49.957,49.957,49.8702,49.8846,75606.0
2018-03-14 11:00:00,68.9,69.04,68.84,68.87,74895.0,49.8846,49.986,49.8412,49.8629,74895.0
2018-03-14 11:10:00,68.86,68.89,68.76,68.79,97129.0,49.8557,49.8774,49.7833,49.805,97129.0
2018-03-14 11:20:00,68.78,68.83,68.67,68.7,87978.0,49.7978,49.834,49.7181,49.7398,87978.0
2018-03-14 11:30:00,68.7,68.72,68.46,68.57,100846.0,49.7398,49.7543,49.5661,49.6457,100846.0
2018-03-14 11:40:00,68.57,68.61,68.39,68.41,92546.0,49.6457,49.6747,49.5154,49.5299,92546.0
2018-03-14 11:50:00,68.41,68.49,68.27,68.31,112237.0,49.5299,49.5878,49.4285,49.4575,112237.0
2018-03-14 12:00:00,68.32,68.51,68.32,68.49,101466.0,49.4647,49.6023,49.4647,49.5878,101466.0
2018-03-14 12:10:00,68.47,68.6,68.45,68.52,64253.0,49.5733,49.6674,49.5588,49.6095,64253.0
2018-03-14 12:20:00,68.54,68.55,68.35,68.45,54657.0,49.624,49.6312,49.4864,49.5588,54657.0
2018-03-14 12:30:00,68.46,68.7,68.45,68.66,60590.0,49.5661,49.7398,49.5588,49.7109,60590.0
2018-03-14 12:40:00,68.67,68.69,68.59,68.61,52871.0,49.7181,49.7326,49.6602,49.6747,52871.0
2018-03-14 12:50:00,68.6,68.6,68.47,68.53,44229.0,49.6674,49.6674,49.5733,49.6168,44229.0
2018-03-14 13:00:00,68.53,68.56,68.42,68.54,67132.0,49.6168,49.6385,49.5371,49.624,67132.0
2018-03-14 13:10:00,68.53,68.53,68.33,68.35,47819.0,49.6168,49.6168,49.472,49.4864,47819.0
2018-03-14 13:20:00,68.35,68.41,68.26,68.27,51448.0,49.4864,49.5299,49.4213,49.4285,51448.0
2018-03-14 13:30:00,68.28,68.51,68.26,68.49,57215.0,49.4358,49.6023,49.4213,49.5878,57215.0
2018-03-14 13:40:00,68.49,68.56,68.42,68.53,40424.0,49.5878,49.6385,49.5371,49.6168,40424.0
2018-03-14 13:50:00,68.54,68.6,68.51,68.57,47346.0,49.624,49.6674,49.6023,49.6457,47346.0
2018-03-14 14:00:00,68.57,68.61,68.5,68.53,46414.0,49.6457,49.6747,49.595,49.6168,46414.0
2018-03-14 14:10:00,68.53,68.53,68.36,68.38,54983.0,49.6168,49.6168,49.4937,49.5082,54983.0
2018-03-14 14:20:00,68.38,68.4,68.29,68.3,57256.0,49.5082,49.5226,49.443,49.4502,57256.0
2018-03-14 14:30:00,68.3,68.36,68.17,68.19,87220.0,49.4502,49.4937,49.3561,49.3706,87220.0
2018-03-14 14:40:00,68.18,68.23,68.07,68.12,80917.0,49.3633,49.3995,49.2837,49.3199,80917.0
2018-03-14 14:50:00,68.12,68.21,68.08,68.15,77507.0,49.3199,49.3851,49.2909,49.3416,77507.0
2018-03-14 15:00:00,68.15,68.18,68.11,68.12,71752.0,49.3416,49.3633,49.3127,49.3199,71752.0
2018-03-14 15:10:00,68.13,68.18,68.0,68.04,119714.0,49.3271,49.3633,49.233,49.262,119714.0
2018-03-14 15:20:00,68.06,68.13,68.0,68.08,90519.0,49.2765,49.3271,49.233,49.2909,90519.0
2018-03-14 15:30:00,68.08,68.26,68.07,68.23,122495.0,49.2909,49.4213,49.2837,49.3995,122495.0
2018-03-14 15:40:00,68.24,68.39,68.19,68.38,201808.0,49.4068,49.5154,49.3706,49.5082,201808.0
2018-03-14 15:50:00,68.38,68.62,68.32,68.55,593612.0,49.5082,49.6819,49.4647,49.6312,593612.0
2018-03-15 09:30:00,68.58,68.97,68.44,68.9,83141.0,49.653,49.9353,49.5516,49.8846,83141.0
2018-03-15 09:40:00,68.92,68.93,68.72,68.91,79573.0,49.8991,49.9064,49.7543,49.8919,79573.0
2018-03-15 09:50:00,68.91,68.91,68.54,68.57,25888.0,49.8919,49.8919,49.624,49.6457,25888.0
2018-03-15 10:00:00,68.58,68.62,68.25,68.25,56115.0,49.653,49.6819,49.414,49.414,56115.0
2018-03-15 10:10:00,68.26,68.28,67.99,68.02,98436.0,49.4213,49.4358,49.2258,49.2475,98436.0
2018-03-15 10:20:00,68.02,68.08,67.89,68.07,366261.0,49.2475,49.2909,49.1534,49.2837,366261.0
2018-03-15 10:30:00,68.13,68.45,68.12,68.34,49477.0,49.3271,49.5588,49.3199,49.4792,49477.0
2018-03-15 10:40:00,68.37,68.42,68.23,68.33,38701.0,49.5009,49.5371,49.3995,49.472,38701.0
2018-03-15 10:50:00,68.33,68.33,68.15,68.17,67003.0,49.472,49.472,49.3416,49.3561,67003.0
2018-03-15 11:00:00,68.18,68.2,68.06,68.15,95851.0,49.3633,49.3778,49.2765,49.3416,95851.0
2018-03-15 11:10:00,68.15,68.29,68.15,68.24,85607.0,49.3416,49.443,49.3416,49.4068,85607.0
2018-03-15 11:20:00,68.24,68.44,68.23,68.34,30115.0,49.4068,49.5516,49.3995,49.4792,30115.0
2018-03-15 11:30:00,68.33,68.33,68.12,68.14,63811.0,49.472,49.472,49.3199,49.3344,63811.0
2018-03-15 11:40:00,68.13,68.13,67.97,67.98,29734.0,49.3271,49.3271,49.2113,49.2185,29734.0
2018-03-15 11:50:00,67.98,68.14,67.9,67.9,53636.0,49.2185,49.3344,49.1606,49.1606,53636.0
2018-03-15 12:00:00,67.92,68.03,67.89,67.95,59466.0,49.1751,49.2547,49.1534,49.1968,59466.0
2018-03-15 12:10:00,67.95,68.01,67.89,67.94,50149.0,49.1968,49.2403,49.1534,49.1896,50149.0
2018-03-15 12:20:00,67.95,67.96,67.86,67.86,53773.0,49.1968,49.2041,49.1317,49.1317,53773.0
2018-03-15 12:30:00,67.88,67.88,67.65,67.68,64491.0,49.1461,49.1461,48.9796,49.0013,64491.0
2018-03-15 12:40:00,67.69,67.71,67.65,67.69,45361.0,49.0086,49.0231,48.9796,49.0086,45361.0
2018-03-15 12:50:00,67.69,67.73,67.53,67.53,56381.0,49.0086,49.0375,48.8927,48.8927,56381.0
2018-03-15 13:00:00,67.55,67.76,67.54,67.75,43115.0,48.9072,49.0593,48.9,49.052,43115.0
2018-03-15 13:10:00,67.75,67.76,67.61,67.62,91880.0,49.052,49.0593,48.9507,48.9579,91880.0
2018-03-15 13:20:00,67.61,67.62,67.55,67.58,45126.0,48.9507,48.9579,48.9072,48.9289,45126.0
2018-03-15 13:30:00,67.58,67.67,67.42,67.43,106685.0,48.9289,48.9941,48.8131,48.8203,106685.0
2018-03-15 13:40:00,67.42,67.45,67.26,67.39,112428.0,48.8131,48.8348,48.6973,48.7914,112428.0
2018-03-15 13:50:00,67.44,67.45,67.14,67.23,112669.0,48.8276,48.8348,48.6104,48.6755,112669.0
2018-03-15 14:00:00,67.24,67.36,67.22,67.26,80147.0,48.6828,48.7697,48.6683,48.6973,80147.0
2018-03-15 14:10:00,67.28,67.44,67.26,67.38,66323.0,48.7117,48.8276,48.6973,48.7841,66323.0
2018-03-15 14:20:00,67.38,67.44,67.28,67.28,66697.0,48.7841,48.8276,48.7117,48.7117,66697.0
2018-03-15 14:30:00,67.28,67.32,67.24,67.27,91324.0,48.7117,48.7407,48.6828,48.7045,91324.0
2018-03-15 14:40:00,67.27,67.28,67.13,67.16,90746.0,48.7045,48.7117,48.6031,48.6249,90746.0
2018-03-15 14:50:00,67.16,67.17,67.08,67.1,107157.0,48.6249,48.6321,48.5669,48.5814,107157.0
2018-03-15 15:00:00,67.1,67.2,67.08,67.2,180041.0,48.5814,48.6538,48.5669,48.6538,180041.0
2018-03-15 15:10:00,67.2,67.28,67.16,67.28,68366.0,48.6538,48.7117,48.6249,48.7117,68366.0
2018-03-15 15:20:00,67.28,67.46,67.27,67.33,82892.0,48.7117,48.8421,48.7045,48.7479,82892.0
2018-03-15 15:30:00,67.33,67.46,67.21,67.38,137778.0,48.7479,48.8421,48.6611,48.7841,137778.0
2018-03-15 15:40:00,67.37,67.45,67.36,67.41,132760.0,48.7769,48.8348,48.7697,48.8059,132760.0
2018-03-15 15:50:00,67.4,67.46,67.27,67.38,339279.0,48.7986,48.8421,48.7045,48.7841,339279.0
2018-03-16 09:30:00,67.69,68.11,67.62,67.89,1048211.0,49.0086,49.3127,48.9579,49.1534,1048211.0
2018-03-16 09:40:00,67.88,68.09,67.88,68.07,112639.0,49.1461,49.2982,49.1461,49.2837,112639.0
2018-03-16 09:50:00,68.06,68.06,67.39,67.49,78097.0,49.2765,49.2765,48.7914,48.8638,78097.0
2018-03-16 10:00:00,67.51,67.59,67.32,67.39,98027.0,48.8783,48.9362,48.7407,48.7914,98027.0
2018-03-16 10:10:00,67.37,67.51,67.31,67.34,77347.0,48.7769,48.8783,48.7335,48.7552,77347.0
2018-03-16 10:20:00,67.34,67.63,67.3,67.57,82758.0,48.7552,48.9651,48.7262,48.9217,82758.0
2018-03-16 10:30:00,67.56,67.64,67.52,67.61,72494.0,48.9145,48.9724,48.8855,48.9507,72494.0
2018-03-16 10:40:00,67.62,67.63,67.49,67.51,68284.0,48.9579,48.9651,48.8638,48.8783,68284.0
2018-03-16 10:50:00,67.51,67.63,67.42,67.61,76269.0,48.8783,48.9651,48.8131,48.9507,76269.0
2018-03-16 11:00:00,67.6,67.63,67.52,67.59,70901.0,48.9434,48.9651,48.8855,48.9362,70901.0
2018-03-16 11:10:00,67.58,67.6,67.41,67.44,81071.0,48.9289,48.9434,48.8059,48.8276,81071.0
2018-03-16 11:20:00,67.44,67.6,67.42,67.5,61321.0,48.8276,48.9434,48.8131,48.871,61321.0
2018-03-16 11:30:00,67.5,67.6,67.48,67.6,74600.0,48.871,48.9434,48.8565,48.9434,74600.0
2018-03-16 11:40:00,67.6,67.6,67.49,67.51,64247.0,48.9434,48.9434,48.8638,48.8783,64247.0
2018-03-16 11:50:00,67.51,67.52,67.35,67.4,77543.0,48.8783,48.8855,48.7624,48.7986,77543.0
2018-03-16 12:00:00,67.42,67.42,67.17,67.31,80641.0,48.8131,48.8131,48.6321,48.7335,80641.0
2018-03-16 12:10:00,67.31,67.32,67.2,67.27,74231.0,48.7335,48.7407,48.6538,48.7045,74231.0
2018-03-16 12:20:00,67.28,67.55,67.2,67.45,63177.0,48.7117,48.9072,48.6538,48.8348,63177.0
2018-03-16 12:30:00,67.44,67.58,67.41,67.58,220526.0,48.8276,48.9289,48.8059,48.9289,220526.0
2018-03-16 12:40:00,67.58,67.81,67.57,67.81,71341.0,48.9289,49.0955,48.9217,49.0955,71341.0
2018-03-16 12:50:00,67.81,67.96,67.76,67.96,181964.0,49.0955,49.2041,49.0593,49.2041,181964.0
2018-03-16 13:00:00,67.96,67.97,67.77,67.87,165440.0,49.2041,49.2113,49.0665,49.1389,165440.0
2018-03-16 13:10:00,67.87,67.87,67.79,67.82,54270.0,49.1389,49.1389,49.081,49.1027,54270.0
2018-03-16 13:20:00,67.81,67.82,67.77,67.81,113848.0,49.0955,49.1027,49.0665,49.0955,113848.0
2018-03-16 13:30:00,67.8,67.89,67.78,67.8,108848.0,49.0882,49.1534,49.0737,49.0882,108848.0
2018-03-16 13:40:00,67.81,67.81,67.6,67.64,58961.0,49.0955,49.0955,48.9434,48.9724,58961.0
2018-03-16 13:50:00,67.64,67.67,67.46,67.55,44240.0,48.9724,48.9941,48.8421,48.9072,44240.0
2018-03-16 14:00:00,67.56,67.56,67.4,67.42,52486.0,48.9145,48.9145,48.7986,48.8131,52486.0
2018-03-16 14:10:00,67.43,67.54,67.38,67.45,58470.0,48.8203,48.9,48.7841,48.8348,58470.0
2018-03-16 14:20:00,67.44,67.56,67.38,67.48,128134.0,48.8276,48.9145,48.7841,48.8565,128134.0
2018-03-16 14:30:00,67.48,67.49,67.39,67.4,71553.0,48.8565,48.8638,48.7914,48.7986,71553.0
2018-03-16 14:40:00,67.41,67.42,67.37,67.39,45008.0,48.8059,48.8131,48.7769,48.7914,45008.0
2018-03-16 14:50:00,67.39,67.43,67.35,67.36,85676.0,48.7914,48.8203,48.7624,48.7697,85676.0
2018-03-16 15:00:00,67.35,67.47,67.34,67.38,80699.0,48.7624,48.8493,48.7552,48.7841,80699.0
2018-03-16 15:10:00,67.37,67.47,67.35,67.46,75383.0,48.7769,48.8493,48.7624,48.8421,75383.0
2018-03-16 15:20:00,67.47,67.57,67.45,67.57,70121.0,48.8493,48.9217,48.8348,48.9217,70121.0
2018-03-16 15:30:00,67.56,67.68,67.55,67.66,91762.0,48.9145,49.0013,48.9072,48.9869,91762.0
2018-03-16 15:40:00,67.66,67.67,67.62,67.67,105650.0,48.9869,48.9941,48.9579,48.9941,105650.0
2018-03-16 15:50:00,67.67,67.76,67.5,67.58,1014585.0,48.9941,49.0593,48.871,48.9289,1014585.0
2018-03-19 09:30:00,67.47,67.7,67.33,67.52,140081.0,48.8493,49.0158,48.7479,48.8855,140081.0
2018-03-19 09:40:00,67.51,67.56,67.09,67.16,45976.0,48.8783,48.9145,48.5742,48.6249,45976.0
2018-03-19 09:50:00,67.14,67.16,66.95,66.98,106732.0,48.6104,48.6249,48.4728,48.4945,106732.0
2018-03-19 10:00:00,66.98,67.05,66.81,66.91,64293.0,48.4945,48.5452,48.3714,48.4438,64293.0
2018-03-19 10:10:00,66.92,66.95,66.67,66.79,55652.0,48.4511,48.4728,48.2701,48.357,55652.0
2018-03-19 10:20:00,66.79,66.86,66.67,66.78,38222.0,48.357,48.4076,48.2701,48.3497,38222.0
2018-03-19 10:30:00,66.81,66.91,66.8,66.81,55442.0,48.3714,48.4438,48.3642,48.3714,55442.0
2018-03-19 10:40:00,66.82,66.84,66.62,66.69,63921.0,48.3787,48.3932,48.2339,48.2846,63921.0
2018-03-19 10:50:00,66.69,66.9,66.69,66.72,46418.0,48.2846,48.4366,48.2846,48.3063,46418.0
2018-03-19 11:00:00,66.72,66.87,66.68,66.83,41655.0,48.3063,48.4149,48.2773,48.3859,41655.0
2018-03-19 11:10:00,66.82,66.82,66.66,66.7,40685.0,48.3787,48.3787,48.2628,48.2918,40685.0
2018-03-19 11:20:00,66.69,66.79,66.66,66.76,38676.0,48.2846,48.357,48.2628,48.3352,38676.0
2018-03-19 11:30:00,66.77,66.77,66.64,66.69,39790.0,48.3425,48.3425,48.2484,48.2846,39790.0
2018-03-19 11:40:00,66.7,66.73,66.52,66.6,76722.0,48.2918,48.3135,48.1615,48.2194,76722.0
2018-03-19 11:50:00,66.6,66.71,66.57,66.67,71498.0,48.2194,48.299,48.1977,48.2701,71498.0
2018-03-19 12:00:00,66.67,66.84,66.64,66.72,53107.0,48.2701,48.3932,48.2484,48.3063,53107.0
2018-03-19 12:10:00,66.71,66.76,66.6,66.67,63533.0,48.299,48.3352,48.2194,48.2701,63533.0
2018-03-19 12:20:00,66.65,66.67,66.54,66.61,43846.0,48.2556,48.2701,48.176,48.2266,43846.0
2018-03-19 12:30:00,66.62,66.66,66.48,66.5,60128.0,48.2339,48.2628,48.1325,48.147,60128.0
2018-03-19 12:40:00,66.5,66.56,66.41,66.43,44927.0,48.147,48.1904,48.0818,48.0963,44927.0
2018-03-19 12:50:00,66.43,66.61,66.43,66.53,29774.0,48.0963,48.2266,48.0963,48.1687,29774.0
2018-03-19 13:00:00,66.52,66.54,66.26,66.26,42968.0,48.1615,48.176,47.9732,47.9732,42968.0
2018-03-19 13:10:00,66.26,66.5,66.22,66.49,39007.0,47.9732,48.147,47.9443,48.1398,39007.0
2018-03-19 13:20:00,66.48,66.5,66.29,66.36,61052.0,48.1325,48.147,47.995,48.0456,61052.0
2018-03-19 13:30:00,66.35,66.46,66.3,66.45,51849.0,48.0384,48.118,48.0022,48.1108,51849.0
2018-03-19 13:40:00,66.45,66.57,66.44,66.52,43871.0,48.1108,48.1977,48.1036,48.1615,43871.0
2018-03-19 13:50:00,66.52,66.6,66.45,66.6,51151.0,48.1615,48.2194,48.1108,48.2194,51151.0
2018-03-19 14:00:00,66.59,66.69,66.55,66.62,47705.0,48.2122,48.2846,48.1832,48.2339,47705.0
2018-03-19 14:10:00,66.62,66.65,66.59,66.59,46183.0,48.2339,48.2556,48.2122,48.2122,46183.0
2018-03-19 14:20:00,66.59,66.59,66.44,66.46,36886.0,48.2122,48.2122,48.1036,48.118,36886.0
2018-03-19 14:30:00,66.45,66.46,66.25,66.27,42785.0,48.1108,48.118,47.966,47.9805,42785.0
2018-03-19 14:40:00,66.28,66.46,66.24,66.4,55055.0,47.9877,48.118,47.9588,48.0746,55055.0
2018-03-19 14:50:00,66.38,66.52,66.36,66.48,40638.0,48.0601,48.1615,48.0456,48.1325,40638.0
2018-03-19 15:00:00,66.48,66.56,66.42,66.45,61439.0,48.1325,48.1904,48.0891,48.1108,61439.0
2018-03-19 15:10:00,66.45,66.6,66.42,66.58,64644.0,48.1108,48.2194,48.0891,48.2049,64644.0
2018-03-19 15:20:00,66.58,66.6,66.45,66.48,54561.0,48.2049,48.2194,48.1108,48.1325,54561.0
2018-03-19 15:30:00,66.49,66.51,66.35,66.47,77578.0,48.1398,48.1542,48.0384,48.1253,77578.0
2018-03-19 15:40:00,66.47,66.57,66.4,66.51,161885.0,48.1253,48.1977,48.0746,48.1542,161885.0
2018-03-19 15:50:00,66.5,66.72,66.36,66.63,512755.0,48.147,48.3063,48.0456,48.2411,512755.0
2018-03-20 09:30:00,66.71,67.0,66.24,66.24,89641.0,48.299,48.509,47.9588,47.9588,89641.0
2018-03-20 09:40:00,66.22,66.38,66.07,66.13,75356.0,47.9443,48.0601,47.8357,47.8791,75356.0
2018-03-20 09:50:00,66.13,66.36,66.09,66.09,127259.0,47.8791,48.0456,47.8502,47.8502,127259.0
2018-03-20 10:00:00,66.09,66.14,65.87,66.01,111357.0,47.8502,47.8864,47.6909,47.7922,111357.0
2018-03-20 10:10:00,66.02,66.05,65.74,65.8,76183.0,47.7995,47.8212,47.5968,47.6402,76183.0
2018-03-20 10:20:00,65.79,65.94,65.69,65.81,60069.0,47.633,47.7416,47.5606,47.6474,60069.0
2018-03-20 10:30:00,65.81,65.88,65.73,65.75,149856.0,47.6474,47.6981,47.5895,47.604,149856.0
2018-03-20 10:40:00,65.76,65.79,65.5,65.59,91085.0,47.6112,47.633,47.423,47.4881,91085.0
2018-03-20 10:50:00,65.61,65.76,65.6,65.66,75886.0,47.5026,47.6112,47.4954,47.5388,75886.0
2018-03-20 11:00:00,65.66,65.7,65.6,65.61,66878.0,47.5388,47.5678,47.4954,47.5026,66878.0
2018-03-20 11:10:00,65.6,65.71,65.59,65.6,72611.0,47.4954,47.575,47.4881,47.4954,72611.0
2018-03-20 11:20:00,65.61,65.62,65.49,65.51,127157.0,47.5026,47.5099,47.4157,47.4302,127157.0
2018-03-20 11:30:00,65.52,65.61,65.5,65.54,78826.0,47.4375,47.5026,47.423,47.4519,78826.0
2018-03-20 11:40:00,65.54,65.62,65.5,65.59,74442.0,47.4519,47.5099,47.423,47.4881,74442.0
2018-03-20 11:50:00,65.59,65.6,65.45,65.57,146385.0,47.4881,47.4954,47.3868,47.4737,146385.0
2018-03-20 12:00:00,65.57,65.59,65.46,65.51,63770.0,47.4737,47.4881,47.394,47.4302,63770.0
2018-03-20 12:10:00,65.51,65.57,65.5,65.55,48326.0,47.4302,47.4737,47.423,47.4592,48326.0
2018-03-20 12:20:00,65.55,65.7,65.54,65.62,42131.0,47.4592,47.5678,47.4519,47.5099,42131.0
2018-03-20 12:30:00,65.62,65.83,65.6,65.6,43705.0,47.5099,47.6619,47.4954,47.4954,43705.0
2018-03-20 12:40:00,65.6,65.71,65.6,65.67,29414.0,47.4954,47.575,47.4954,47.5461,29414.0
2018-03-20 12:50:00,65.67,65.76,65.65,65.72,28130.0,47.5461,47.6112,47.5316,47.5823,28130.0
2018-03-20 13:00:00,65.73,65.92,65.73,65.86,35593.0,47.5895,47.7271,47.5895,47.6836,35593.0
2018-03-20 13:10:00,65.85,65.93,65.82,65.88,37301.0,47.6764,47.7343,47.6547,47.6981,37301.0
2018-03-20 13:20:00,65.88,65.93,65.85,65.85,30493.0,47.6981,47.7343,47.6764,47.6764,30493.0
2018-03-20 13:30:00,65.85,65.92,65.85,65.9,47125.0,47.6764,47.7271,47.6764,47.7126,47125.0
2018-03-20 13:40:00,65.91,66.1,65.9,66.04,54394.0,47.7198,47.8574,47.7126,47.814,54394.0
2018-03-20 13:50:00,66.05,66.07,65.9,65.9,62853.0,47.8212,47.8357,47.7126,47.7126,62853.0
2018-03-20 14:00:00,65.92,65.93,65.82,65.83,34009.0,47.7271,47.7343,47.6547,47.6619,34009.0
2018-03-20 14:10:00,65.83,65.91,65.81,65.9,28051.0,47.6619,47.7198,47.6474,47.7126,28051.0
2018-03-20 14:20:00,65.9,66.03,65.85,66.03,76979.0,47.7126,47.8067,47.6764,47.8067,76979.0
2018-03-20 14:30:00,66.02,66.06,65.99,66.05,33967.0,47.7995,47.8284,47.7778,47.8212,33967.0
2018-03-20 14:40:00,66.05,66.18,66.04,66.17,73855.0,47.8212,47.9153,47.814,47.9081,73855.0
2018-03-20 14:50:00,66.17,66.26,66.17,66.23,63820.0,47.9081,47.9732,47.9081,47.9515,63820.0
2018-03-20 15:00:00,66.22,66.3,66.21,66.25,48445.0,47.9443,48.0022,47.937,47.966,48445.0
2018-03-20 15:10:00,66.25,66.29,66.17,66.18,73957.0,47.966,47.995,47.9081,47.9153,73957.0
2018-03-20 15:20:00,66.19,66.26,66.06,66.07,72156.0,47.9226,47.9732,47.8284,47.8357,72156.0
2018-03-20 15:30:00,66.07,66.16,66.03,66.13,101887.0,47.8357,47.9008,47.8067,47.8791,101887.0
2018-03-20 15:40:00,66.12,66.15,66.05,66.13,107589.0,47.8719,47.8936,47.8212,47.8791,107589.0
2018-03-20 15:50:00,66.12,66.12,66.02,66.06,297928.0,47.8719,47.8719,47.7995,47.8284,297928.0
2018-03-21 09:30:00,65.96,66.4,65.68,66.3,95558.0,47.756,48.0746,47.5533,48.0022,95558.0
2018-03-21 09:40:00,66.33,66.6,66.28,66.48,83001.0,48.0239,48.2194,47.9877,48.1325,83001.0
2018-03-21 09:50:00,66.49,66.72,66.33,66.63,128922.0,48.1398,48.3063,48.0239,48.2411,128922.0
2018-03-21 10:00:00,66.61,66.68,66.31,66.37,42000.0,48.2266,48.2773,48.0094,48.0529,42000.0
2018-03-21 10:10:00,66.38,66.64,66.38,66.6,56527.0,48.0601,48.2484,48.0601,48.2194,56527.0
2018-03-21 10:20:00,66.6,66.7,66.54,66.63,51061.0,48.2194,48.2918,48.176,48.2411,51061.0
2018-03-21 10:30:00,66.63,66.63,66.23,66.26,37812.0,48.2411,48.2411,47.9515,47.9732,37812.0
2018-03-21 10:40:00,66.27,66.46,66.25,66.38,40904.0,47.9805,48.118,47.966,48.0601,40904.0
2018-03-21 10:50:00,66.39,66.42,66.27,66.36,47096.0,48.0674,48.0891,47.9805,48.0456,47096.0
2018-03-21 11:00:00,66.37,66.45,66.36,66.43,31489.0,48.0529,48.1108,48.0456,48.0963,31489.0
2018-03-21 11:10:00,66.41,66.54,66.41,66.54,22897.0,48.0818,48.176,48.0818,48.176,22897.0
2018-03-21 11:20:00,66.54,66.6,66.49,66.51,25645.0,48.176,48.2194,48.1398,48.1542,25645.0
2018-03-21 11:30:00,66.52,66.71,66.51,66.6,36617.0,48.1615,48.299,48.1542,48.2194,36617.0
2018-03-21 11:40:00,66.6,66.68,66.51,66.67,28182.0,48.2194,48.2773,48.1542,48.2701,28182.0
2018-03-21 11:50:00,66.67,66.8,66.62,66.66,39538.0,48.2701,48.3642,48.2339,48.2628,39538.0
2018-03-21 12:00:00,66.65,66.65,66.48,66.56,40184.0,48.2556,48.2556,48.1325,48.1904,40184.0
2018-03-21 12:10:00,66.56,66.6,66.47,66.5,43537.0,48.1904,48.2194,48.1253,48.147,43537.0
2018-03-21 12:20:00,66.5,66.53,66.48,66.5,19826.0,48.147,48.1687,48.1325,48.147,19826.0
2018-03-21 12:30:00,66.51,66.51,66.35,66.39,23818.0,48.1542,48.1542,48.0384,48.0674,23818.0
2018-03-21 12:40:00,66.4,66.46,66.4,66.45,23404.0,48.0746,48.118,48.0746,48.1108,23404.0
2018-03-21 12:50:00,66.45,66.45,66.39,66.44,22897.0,48.1108,48.1108,48.0674,48.1036,22897.0
2018-03-21 13:00:00,66.44,66.47,66.41,66.44,50754.0,48.1036,48.1253,48.0818,48.1036,50754.0
2018-03-21 13:10:00,66.44,66.46,66.39,66.44,20151.0,48.1036,48.118,48.0674,48.1036,20151.0
2018-03-21 13:20:00,66.44,66.51,66.44,66.46,19663.0,48.1036,48.1542,48.1036,48.118,19663.0
2018-03-21 13:30:00,66.45,66.59,66.45,66.52,22556.0,48.1108,48.2122,48.1108,48.1615,22556.0
2018-03-21 13:40:00,66.52,66.59,66.45,66.58,30404.0,48.1615,48.2122,48.1108,48.2049,30404.0
2018-03-21 13:50:00,66.57,66.69,66.52,66.63,36292.0,48.1977,48.2846,48.1615,48.2411,36292.0
2018-03-21 14:00:00,66.61,67.14,66.5,66.81,77661.0,48.2266,48.6104,48.147,48.3714,77661.0
2018-03-21 14:10:00,66.81,66.96,66.76,66.82,64241.0,48.3714,48.4801,48.3352,48.3787,64241.0
2018-03-21 14:20:00,66.84,66.84,66.51,66.56,47148.0,48.3932,48.3932,48.1542,48.1904,47148.0
2018-03-21 14:30:00,66.54,66.63,66.42,66.43,73176.0,48.176,48.2411,48.0891,48.0963,73176.0
2018-03-21 14:40:00,66.44,66.56,66.32,66.38,70607.0,48.1036,48.1904,48.0167,48.0601,70607.0
2018-03-21 14:50:00,66.38,66.4,66.24,66.31,66113.0,48.0601,48.0746,47.9588,48.0094,66113.0
2018-03-21 15:00:00,66.31,66.57,66.3,66.55,86677.0,48.0094,48.1977,48.0022,48.1832,86677.0
2018-03-21 15:10:00,66.58,66.7,66.44,66.56,75867.0,48.2049,48.2918,48.1036,48.1904,75867.0
2018-03-21 15:20:00,66.56,66.62,66.41,66.43,54448.0,48.1904,48.2339,48.0818,48.0963,54448.0
2018-03-21 15:30:00,66.43,66.55,66.37,66.52,85693.0,48.0963,48.1832,48.0529,48.1615,85693.0
2018-03-21 15:40:00,66.52,66.55,66.41,66.52,139261.0,48.1615,48.1832,48.0818,48.1615,139261.0
2018-03-21 15:50:00,66.51,66.51,66.26,66.26,669814.0,48.1542,48.1542,47.9732,47.9732,669814.0
2018-03-22 09:30:00,65.79,66.4,65.58,66.26,147099.0,47.633,48.0746,47.4809,47.9732,147099.0
2018-03-22 09:40:00,66.28,66.69,66.27,66.61,119370.0,47.9877,48.2846,47.9805,48.2266,119370.0
2018-03-22 09:50:00,66.65,66.95,66.54,66.91,93034.0,48.2556,48.4728,48.176,48.4438,93034.0
2018-03-22 10:00:00,66.89,67.02,66.81,67.0,98516.0,48.4294,48.5235,48.3714,48.509,98516.0
2018-03-22 10:10:00,67.0,67.14,66.94,67.06,83606.0,48.509,48.6104,48.4656,48.5525,83606.0
2018-03-22 10:20:00,67.06,67.09,66.65,66.68,64384.0,48.5525,48.5742,48.2556,48.2773,64384.0
2018-03-22 10:30:00,66.69,66.7,66.43,66.58,51501.0,48.2846,48.2918,48.0963,48.2049,51501.0
2018-03-22 10:40:00,66.57,66.58,66.35,66.48,58368.0,48.1977,48.2049,48.0384,48.1325,58368.0
2018-03-22 10:50:00,66.49,66.54,66.32,66.41,57926.0,48.1398,48.176,48.0167,48.0818,57926.0
2018-03-22 11:00:00,66.42,66.57,66.35,66.54,46209.0,48.0891,48.1977,48.0384,48.176,46209.0
2018-03-22 11:10:00,66.56,66.75,66.53,66.69,105502.0,48.1904,48.328,48.1687,48.2846,105502.0
2018-03-22 11:20:00,66.69,66.7,66.31,66.37,82887.0,48.2846,48.2918,48.0094,48.0529,82887.0
2018-03-22 11:30:00,66.37,66.52,66.37,66.4,58655.0,48.0529,48.1615,48.0529,48.0746,58655.0
2018-03-22 11:40:00,66.4,66.53,66.38,66.45,50921.0,48.0746,48.1687,48.0601,48.1108,50921.0
2018-03-22 11:50:00,66.44,66.6,66.4,66.4,47313.0,48.1036,48.2194,48.0746,48.0746,47313.0
2018-03-22 12:00:00,66.4,66.66,66.33,66.52,64620.0,48.0746,48.2628,48.0239,48.1615,64620.0
2018-03-22 12:10:00,66.53,66.64,66.39,66.57,54664.0,48.1687,48.2484,48.0674,48.1977,54664.0
2018-03-22 12:20:00,66.58,66.8,66.54,66.79,41328.0,48.2049,48.3642,48.176,48.357,41328.0
2018-03-22 12:30:00,66.76,66.84,66.66,66.75,50891.0,48.3352,48.3932,48.2628,48.328,50891.0
2018-03-22 12:40:00,66.75,66.76,66.63,66.67,58307.0,48.328,48.3352,48.2411,48.2701,58307.0
2018-03-22 12:50:00,66.68,66.77,66.55,66.59,35074.0,48.2773,48.3425,48.1832,48.2122,35074.0
2018-03-22 13:00:00,66.59,66.59,66.4,66.45,73126.0,48.2122,48.2122,48.0746,48.1108,73126.0
2018-03-22 13:10:00,66.45,66.54,66.39,66.43,25425.0,48.1108,48.176,48.0674,48.0963,25425.0
2018-03-22 13:20:00,66.42,66.71,66.42,66.69,37755.0,48.0891,48.299,48.0891,48.2846,37755.0
2018-03-22 13:30:00,66.7,66.74,66.56,66.58,36715.0,48.2918,48.3208,48.1904,48.2049,36715.0
2018-03-22 13:40:00,66.59,66.6,66.46,66.49,63155.0,48.2122,48.2194,48.118,48.1398,63155.0
2018-03-22 13:50:00,66.49,66.5,66.4,66.42,71669.0,48.1398,48.147,48.0746,48.0891,71669.0
2018-03-22 14:00:00,66.43,66.49,66.36,66.38,72956.0,48.0963,48.1398,48.0456,48.0601,72956.0
2018-03-22 14:10:00,66.38,66.45,66.34,66.37,49166.0,48.0601,48.1108,48.0312,48.0529,49166.0
2018-03-22 14:20:00,66.36,66.38,66.23,66.23,53826.0,48.0456,48.0601,47.9515,47.9515,53826.0
2018-03-22 14:30:00,66.22,66.3,66.17,66.28,40459.0,47.9443,48.0022,47.9081,47.9877,40459.0
2018-03-22 14:40:00,66.29,66.38,66.23,66.34,71793.0,47.995,48.0601,47.9515,48.0312,71793.0
2018-03-22 14:50:00,66.32,66.35,66.15,66.2,53435.0,48.0167,48.0384,47.8936,47.9298,53435.0
2018-03-22 15:00:00,66.18,66.33,66.14,66.15,48827.0,47.9153,48.0239,47.8864,47.8936,48827.0
2018-03-22 15:10:00,66.17,66.21,66.07,66.08,65294.0,47.9081,47.937,47.8357,47.8429,65294.0
2018-03-22 15:20:00,66.08,66.25,66.07,66.08,82407.0,47.8429,47.966,47.8357,47.8429,82407.0
2018-03-22 15:30:00,66.09,66.11,66.04,66.05,140493.0,47.8502,47.8646,47.814,47.8212,140493.0
2018-03-22 15:40:00,66.05,66.05,65.72,65.79,184656.0,47.8212,47.8212,47.5823,47.633,184656.0
2018-03-22 15:50:00,65.8,65.97,65.7,65.84,541037.0,47.6402,47.7633,47.5678,47.6692,541037.0
2018-03-23 09:30:00,66.06,66.45,66.01,66.28,98331.0,47.8284,48.1108,47.7922,47.9877,98331.0
2018-03-23 09:40:00,66.22,66.29,66.09,66.27,64165.0,47.9443,47.995,47.8502,47.9805,64165.0
2018-03-23 09:50:00,66.28,66.31,66.07,66.27,86437.0,47.9877,48.0094,47.8357,47.9805,86437.0
2018-03-23 10:00:00,66.31,66.69,66.25,66.61,133937.0,48.0094,48.2846,47.966,48.2266,133937.0
2018-03-23 10:10:00,66.61,66.75,66.45,66.5,122729.0,48.2266,48.328,48.1108,48.147,122729.0
2018-03-23 10:20:00,66.5,66.53,66.3,66.34,165890.0,48.147,48.1687,48.0022,48.0312,165890.0
2018-03-23 10:30:00,66.35,66.44,66.27,66.35,100366.0,48.0384,48.1036,47.9805,48.0384,100366.0
2018-03-23 10:40:00,66.36,66.46,66.3,66.31,94160.0,48.0456,48.118,48.0022,48.0094,94160.0
2018-03-23 10:50:00,66.31,66.52,66.23,66.51,71756.0,48.0094,48.1615,47.9515,48.1542,71756.0
2018-03-23 11:00:00,66.51,66.54,66.38,66.44,79490.0,48.1542,48.176,48.0601,48.1036,79490.0
2018-03-23 11:10:00,66.42,66.44,66.25,66.35,125082.0,48.0891,48.1036,47.966,48.0384,125082.0
2018-03-23 11:20:00,66.34,66.4,66.25,66.29,71865.0,48.0312,48.0746,47.966,47.995,71865.0
2018-03-23 11:30:00,66.3,66.33,66.25,66.26,99142.0,48.0022,48.0239,47.966,47.9732,99142.0
2018-03-23 11:40:00,66.27,66.34,66.25,66.27,123481.0,47.9805,48.0312,47.966,47.9805,123481.0
2018-03-23 11:50:00,66.28,66.29,66.07,66.11,91491.0,47.9877,47.995,47.8357,47.8646,91491.0
2018-03-23 12:00:00,66.1,66.25,66.1,66.21,52142.0,47.8574,47.966,47.8574,47.937,52142.0
2018-03-23 12:10:00,66.2,66.24,66.1,66.15,91455.0,47.9298,47.9588,47.8574,47.8936,91455.0
2018-03-23 12:20:00,66.14,66.24,66.1,66.23,30342.0,47.8864,47.9588,47.8574,47.9515,30342.0
2018-03-23 12:30:00,66.22,66.22,66.1,66.13,52057.0,47.9443,47.9443,47.8574,47.8791,52057.0
2018-03-23 12:40:00,66.13,66.2,66.09,66.11,62503.0,47.8791,47.9298,47.8502,47.8646,62503.0
2018-03-23 12:50:00,66.14,66.19,66.09,66.14,71356.0,47.8864,47.9226,47.8502,47.8864,71356.0
2018-03-23 13:00:00,66.13,66.26,66.08,66.26,48101.0,47.8791,47.9732,47.8429,47.9732,48101.0
2018-03-23 13:10:00,66.28,66.33,66.24,66.26,44173.0,47.9877,48.0239,47.9588,47.9732,44173.0
2018-03-23 13:20:00,66.27,66.39,66.22,66.31,33206.0,47.9805,48.0674,47.9443,48.0094,33206.0
2018-03-23 13:30:00,66.31,66.42,66.29,66.31,42780.0,48.0094,48.0891,47.995,48.0094,42780.0
2018-03-23 13:40:00,66.32,66.39,66.3,66.36,40185.0,48.0167,48.0674,48.0022,48.0456,40185.0
2018-03-23 13:50:00,66.37,66.54,66.35,66.48,51578.0,48.0529,48.176,48.0384,48.1325,51578.0
2018-03-23 14:00:00,66.48,66.61,66.47,66.52,97970.0,48.1325,48.2266,48.1253,48.1615,97970.0
2018-03-23 14:10:00,66.51,66.52,66.3,66.43,124040.0,48.1542,48.1615,48.0022,48.0963,124040.0
2018-03-23 14:20:00,66.43,66.46,66.3,66.38,85838.0,48.0963,48.118,48.0022,48.0601,85838.0
2018-03-23 14:30:00,66.36,66.43,66.32,66.42,112744.0,48.0456,48.0963,48.0167,48.0891,112744.0
2018-03-23 14:40:00,66.4,66.48,66.25,66.27,205365.0,48.0746,48.1325,47.966,47.9805,205365.0
2018-03-23 14:50:00,66.26,66.29,65.88,65.96,162150.0,47.9732,47.995,47.6981,47.756,162150.0
2018-03-23 15:00:00,65.96,66.02,65.89,65.93,186553.0,47.756,47.7995,47.7054,47.7343,186553.0
2018-03-23 15:10:00,65.93,66.17,65.9,66.04,184393.0,47.7343,47.9081,47.7126,47.814,184393.0
2018-03-23 15:20:00,66.03,66.09,65.8,65.83,98959.0,47.8067,47.8502,47.6402,47.6619,98959.0
2018-03-23 15:30:00,65.82,65.9,65.74,65.84,199980.0,47.6547,47.7126,47.5968,47.6692,199980.0
2018-03-23 15:40:00,65.84,65.85,65.54,65.6,202132.0,47.6692,47.6764,47.4519,47.4954,202132.0
2018-03-23 15:50:00,65.6,65.63,65.36,65.43,777797.0,47.4954,47.5171,47.3216,47.3723,777797.0
2018-03-26 09:30:00,66.13,66.69,66.12,66.55,190314.0,47.8791,48.2846,47.8719,48.1832,190314.0
2018-03-26 09:40:00,66.56,66.61,66.34,66.35,212283.0,48.1904,48.2266,48.0312,48.0384,212283.0
2018-03-26 09:50:00,66.36,66.52,66.24,66.34,200088.0,48.0456,48.1615,47.9588,48.0312,200088.0
2018-03-26 10:00:00,66.34,66.46,66.29,66.37,76042.0,48.0312,48.118,47.995,48.0529,76042.0
2018-03-26 10:10:00,66.37,66.63,66.36,66.62,107986.0,48.0529,48.2411,48.0456,48.2339,107986.0
2018-03-26 10:20:00,66.62,66.64,66.54,66.57,117126.0,48.2339,48.2484,48.176,48.1977,117126.0
2018-03-26 10:30:00,66.56,66.62,66.49,66.5,129422.0,48.1904,48.2339,48.1398,48.147,129422.0
2018-03-26 10:40:00,66.5,66.62,66.42,66.6,107098.0,48.147,48.2339,48.0891,48.2194,107098.0
2018-03-26 10:50:00,66.61,66.7,66.47,66.6,66366.0,48.2266,48.2918,48.1253,48.2194,66366.0
2018-03-26 11:00:00,66.59,66.72,66.56,66.7,118241.0,48.2122,48.3063,48.1904,48.2918,118241.0
2018-03-26 11:10:00,66.69,66.73,66.26,66.27,97660.0,48.2846,48.3135,47.9732,47.9805,97660.0
2018-03-26 11:20:00,66.28,66.46,66.24,66.37,118703.0,47.9877,48.118,47.9588,48.0529,118703.0
2018-03-26 11:30:00,66.36,66.45,66.29,66.37,83771.0,48.0456,48.1108,47.995,48.0529,83771.0
2018-03-26 11:40:00,66.38,66.51,66.36,66.41,40624.0,48.0601,48.1542,48.0456,48.0818,40624.0
2018-03-26 11:50:00,66.42,66.56,66.41,66.5,68733.0,48.0891,48.1904,48.0818,48.147,68733.0
2018-03-26 12:00:00,66.49,66.64,66.38,66.64,65848.0,48.1398,48.2484,48.0601,48.2484,65848.0
2018-03-26 12:10:00,66.65,66.73,66.58,66.73,39919.0,48.2556,48.3135,48.2049,48.3135,39919.0
2018-03-26 12:20:00,66.73,66.87,66.73,66.75,54041.0,48.3135,48.4149,48.3135,48.328,54041.0
2018-03-26 12:30:00,66.74,66.87,66.72,66.74,57585.0,48.3208,48.4149,48.3063,48.3208,57585.0
2018-03-26 12:40:00,66.74,66.94,66.74,66.93,107003.0,48.3208,48.4656,48.3208,48.4583,107003.0
2018-03-26 12:50:00,66.91,66.97,66.82,66.85,70914.0,48.4438,48.4873,48.3787,48.4004,70914.0
2018-03-26 13:00:00,66.84,66.99,66.84,66.9,62526.0,48.3932,48.5018,48.3932,48.4366,62526.0
2018-03-26 13:10:00,66.92,67.11,66.85,67.03,59372.0,48.4511,48.5887,48.4004,48.5307,59372.0
2018-03-26 13:20:00,67.04,67.09,66.94,66.95,40384.0,48.538,48.5742,48.4656,48.4728,40384.0
2018-03-26 13:30:00,66.94,66.97,66.76,66.84,37357.0,48.4656,48.4873,48.3352,48.3932,37357.0
2018-03-26 13:40:00,66.84,66.96,66.82,66.87,40488.0,48.3932,48.4801,48.3787,48.4149,40488.0
2018-03-26 13:50:00,66.86,66.91,66.81,66.89,65653.0,48.4076,48.4438,48.3714,48.4294,65653.0
2018-03-26 14:00:00,66.89,67.25,66.88,67.17,92198.0,48.4294,48.69,48.4221,48.6321,92198.0
2018-03-26 14:10:00,67.18,67.29,67.16,67.29,64837.0,48.6393,48.719,48.6249,48.719,64837.0
2018-03-26 14:20:00,67.3,67.38,67.17,67.29,97283.0,48.7262,48.7841,48.6321,48.719,97283.0
2018-03-26 14:30:00,67.3,67.36,67.14,67.23,82490.0,48.7262,48.7697,48.6104,48.6755,82490.0
2018-03-26 14:40:00,67.22,67.33,67.16,67.22,104803.0,48.6683,48.7479,48.6249,48.6683,104803.0
2018-03-26 14:50:00,67.22,67.32,67.2,67.25,67173.0,48.6683,48.7407,48.6538,48.69,67173.0
2018-03-26 15:00:00,67.24,67.32,67.2,67.32,76091.0,48.6828,48.7407,48.6538,48.7407,76091.0
2018-03-26 15:10:00,67.32,67.37,67.26,67.36,85465.0,48.7407,48.7769,48.6973,48.7697,85465.0
2018-03-26 15:20:00,67.36,67.45,67.36,67.43,89096.0,48.7697,48.8348,48.7697,48.8203,89096.0
2018-03-26 15:30:00,67.42,67.5,67.29,67.31,132108.0,48.8131,48.871,48.719,48.7335,132108.0
2018-03-26 15:40:00,67.31,67.55,67.26,67.53,210243.0,48.7335,48.9072,48.6973,48.8927,210243.0
2018-03-26 15:50:00,67.54,67.59,67.39,67.48,552471.0,48.9,48.9362,48.7914,48.8565,552471.0
2018-03-27 09:30:00,67.84,67.97,67.51,67.55,263297.0,49.1172,49.2113,48.8783,48.9072,263297.0
2018-03-27 09:40:00,67.54,67.6,67.3,67.32,151622.0,48.9,48.9434,48.7262,48.7407,151622.0
2018-03-27 09:50:00,67.3,67.43,67.22,67.26,162431.0,48.7262,48.8203,48.6683,48.6973,162431.0
2018-03-27 10:00:00,67.28,67.34,67.04,67.13,91363.0,48.7117,48.7552,48.538,48.6031,91363.0
2018-03-27 10:10:00,67.11,67.15,66.84,67.13,147329.0,48.5887,48.6176,48.3932,48.6031,147329.0
2018-03-27 10:20:00,67.13,67.17,66.86,67.13,86471.0,48.6031,48.6321,48.4076,48.6031,86471.0
2018-03-27 10:30:00,67.16,67.18,66.72,66.89,134845.0,48.6249,48.6393,48.3063,48.4294,134845.0
2018-03-27 10:40:00,66.9,67.06,66.79,67.06,99272.0,48.4366,48.5525,48.357,48.5525,99272.0
2018-03-27 10:50:00,67.06,67.14,66.86,66.92,70046.0,48.5525,48.6104,48.4076,48.4511,70046.0
2018-03-27 11:00:00,66.93,66.98,66.75,66.94,73578.0,48.4583,48.4945,48.328,48.4656,73578.0
2018-03-27 11:10:00,66.94,67.02,66.86,66.98,64925.0,48.4656,48.5235,48.4076,48.4945,64925.0
2018-03-27 11:20:00,66.98,67.25,66.87,67.24,106808.0,48.4945,48.69,48.4149,48.6828,106808.0
2018-03-27 11:30:00,67.25,67.43,67.13,67.43,146097.0,48.69,48.8203,48.6031,48.8203,146097.0
2018-03-27 11:40:00,67.44,67.79,67.41,67.73,143622.0,48.8276,49.081,48.8059,49.0375,143622.0
2018-03-27 11:50:00,67.73,67.77,67.57,67.68,88771.0,49.0375,49.0665,48.9217,49.0013,88771.0
2018-03-27 12:00:00,67.69,67.69,67.33,67.35,103872.0,49.0086,49.0086,48.7479,48.7624,103872.0
2018-03-27 12:10:00,67.36,67.5,67.28,67.42,218139.0,48.7697,48.871,48.7117,48.8131,218139.0
2018-03-27 12:20:00,67.42,67.44,67.2,67.31,73710.0,48.8131,48.8276,48.6538,48.7335,73710.0
2018-03-27 12:30:00,67.29,67.33,67.2,67.25,81716.0,48.719,48.7479,48.6538,48.69,81716.0
2018-03-27 12:40:00,67.25,67.48,67.2,67.4,72823.0,48.69,48.8565,48.6538,48.7986,72823.0
2018-03-27 12:50:00,67.41,67.45,67.27,67.3,71685.0,48.8059,48.8348,48.7045,48.7262,71685.0
2018-03-27 13:00:00,67.31,67.45,67.22,67.34,119265.0,48.7335,48.8348,48.6683,48.7552,119265.0
2018-03-27 13:10:00,67.34,67.55,67.26,67.5,84870.0,48.7552,48.9072,48.6973,48.871,84870.0
2018-03-27 13:20:00,67.5,67.5,67.33,67.33,61679.0,48.871,48.871,48.7479,48.7479,61679.0
2018-03-27 13:30:00,67.34,67.48,67.17,67.35,142885.0,48.7552,48.8565,48.6321,48.7624,142885.0
2018-03-27 13:40:00,67.35,67.44,67.18,67.2,102970.0,48.7624,48.8276,48.6393,48.6538,102970.0
2018-03-27 13:50:00,67.2,67.23,66.98,67.08,82398.0,48.6538,48.6755,48.4945,48.5669,82398.0
2018-03-27 14:00:00,67.08,67.09,66.86,66.98,149750.0,48.5669,48.5742,48.4076,48.4945,149750.0
2018-03-27 14:10:00,66.98,67.13,66.97,67.03,107942.0,48.4945,48.6031,48.4873,48.5307,107942.0
2018-03-27 14:20:00,67.02,67.02,66.61,66.72,153203.0,48.5235,48.5235,48.2266,48.3063,153203.0
2018-03-27 14:30:00,66.72,66.85,66.56,66.81,282603.0,48.3063,48.4004,48.1904,48.3714,282603.0
2018-03-27 14:40:00,66.8,66.85,66.4,66.41,158687.0,48.3642,48.4004,48.0746,48.0818,158687.0
2018-03-27 14:50:00,66.42,66.62,66.38,66.41,126390.0,48.0891,48.2339,48.0601,48.0818,126390.0
2018-03-27 15:00:00,66.4,66.43,65.92,66.22,217071.0,48.0746,48.0963,47.7271,47.9443,217071.0
2018-03-27 15:10:00,66.22,66.42,66.13,66.26,150816.0,47.9443,48.0891,47.8791,47.9732,150816.0
2018-03-27 15:20:00,66.24,66.35,66.05,66.09,165493.0,47.9588,48.0384,47.8212,47.8502,165493.0
2018-03-27 15:30:00,66.09,66.11,65.67,66.0,277466.0,47.8502,47.8646,47.5461,47.785,277466.0
2018-03-27 15:40:00,66.0,66.09,65.67,65.97,364612.0,47.785,47.8502,47.5461,47.7633,364612.0
2018-03-27 15:50:00,65.96,66.06,65.73,66.02,672929.0,47.756,47.8284,47.5895,47.7995,672929.0
2018-03-28 09:30:00,67.49,68.0,66.26,67.48,749976.0,48.8638,49.233,47.9732,48.8565,749976.0
2018-03-28 09:40:00,67.48,67.57,67.02,67.45,319247.0,48.8565,48.9217,48.5235,48.8348,319247.0
2018-03-28 09:50:00,67.46,67.49,66.61,67.04,344267.0,48.8421,48.8638,48.2266,48.538,344267.0
2018-03-28 10:00:00,67.06,67.2,66.95,66.98,357312.0,48.5525,48.6538,48.4728,48.4945,357312.0
2018-03-28 10:10:00,66.97,67.03,66.41,66.45,172200.0,48.4873,48.5307,48.0818,48.1108,172200.0
2018-03-28 10:20:00,66.45,66.93,66.14,66.93,141656.0,48.1108,48.4583,47.8864,48.4583,141656.0
2018-03-28 10:30:00,66.95,67.02,66.66,66.8,113363.0,48.4728,48.5235,48.2628,48.3642,113363.0
2018-03-28 10:40:00,66.79,66.79,66.42,66.59,73174.0,48.357,48.357,48.0891,48.2122,73174.0
2018-03-28 10:50:00,66.57,66.78,66.34,66.43,88934.0,48.1977,48.3497,48.0312,48.0963,88934.0
2018-03-28 11:00:00,66.4,66.55,66.18,66.25,164930.0,48.0746,48.1832,47.9153,47.966,164930.0
2018-03-28 11:10:00,66.26,66.3,65.84,65.99,238562.0,47.9732,48.0022,47.6692,47.7778,238562.0
2018-03-28 11:20:00,65.99,66.45,65.82,66.29,152596.0,47.7778,48.1108,47.6547,47.995,152596.0
2018-03-28 11:30:00,66.26,66.34,65.96,65.97,267935.0,47.9732,48.0312,47.756,47.7633,267935.0
2018-03-28 11:40:00,65.96,66.21,65.88,66.02,188039.0,47.756,47.937,47.6981,47.7995,188039.0
2018-03-28 11:50:00,66.03,66.29,65.85,65.9,156181.0,47.8067,47.995,47.6764,47.7126,156181.0
2018-03-28 12:00:00,65.91,66.32,65.84,66.31,155083.0,47.7198,48.0167,47.6692,48.0094,155083.0
2018-03-28 12:10:00,66.3,67.16,66.3,67.15,200112.0,48.0022,48.6249,48.0022,48.6176,200112.0
2018-03-28 12:20:00,67.14,67.23,66.91,66.96,117991.0,48.6104,48.6755,48.4438,48.4801,117991.0
2018-03-28 12:30:00,66.96,67.16,66.96,67.11,113041.0,48.4801,48.6249,48.4801,48.5887,113041.0
2018-03-28 12:40:00,67.11,67.36,67.01,67.04,175524.0,48.5887,48.7697,48.5163,48.538,175524.0
2018-03-28 12:50:00,67.03,67.18,66.98,67.1,110023.0,48.5307,48.6393,48.4945,48.5814,110023.0
2018-03-28 13:00:00,67.1,67.37,66.9,67.37,127588.0,48.5814,48.7769,48.4366,48.7769,127588.0
2018-03-28 13:10:00,67.35,67.35,67.15,67.29,114998.0,48.7624,48.7624,48.6176,48.719,114998.0
2018-03-28 13:20:00,67.29,67.37,67.07,67.07,152552.0,48.719,48.7769,48.5597,48.5597,152552.0
2018-03-28 13:30:00,67.07,67.15,67.0,67.14,150032.0,48.5597,48.6176,48.509,48.6104,150032.0
2018-03-28 13:40:00,67.14,67.55,67.07,67.5,113589.0,48.6104,48.9072,48.5597,48.871,113589.0
2018-03-28 13:50:00,67.5,67.59,67.3,67.52,102536.0,48.871,48.9362,48.7262,48.8855,102536.0
2018-03-28 14:00:00,67.54,67.57,67.39,67.43,132666.0,48.9,48.9217,48.7914,48.8203,132666.0
2018-03-28 14:10:00,67.42,67.69,67.36,67.62,130143.0,48.8131,49.0086,48.7697,48.9579,130143.0
2018-03-28 14:20:00,67.62,67.7,67.5,67.51,132015.0,48.9579,49.0158,48.871,48.8783,132015.0
2018-03-28 14:30:00,67.5,67.69,67.42,67.68,150475.0,48.871,49.0086,48.8131,49.0013,150475.0
2018-03-28 14:40:00,67.68,67.76,67.62,67.63,148872.0,49.0013,49.0593,48.9579,48.9651,148872.0
2018-03-28 14:50:00,67.62,67.62,67.5,67.57,161043.0,48.9579,48.9579,48.871,48.9217,161043.0
2018-03-28 15:00:00,67.57,67.59,67.37,67.37,230429.0,48.9217,48.9362,48.7769,48.7769,230429.0
2018-03-28 15:10:00,67.37,67.67,67.37,67.52,202051.0,48.7769,48.9941,48.7769,48.8855,202051.0
2018-03-28 15:20:00,67.52,67.68,67.49,67.65,189191.0,48.8855,49.0013,48.8638,48.9796,189191.0
2018-03-28 15:30:00,67.65,67.79,67.51,67.7,245982.0,48.9796,49.081,48.8783,49.0158,245982.0
2018-03-28 15:40:00,67.69,67.82,67.67,67.82,357598.0,49.0086,49.1027,48.9941,49.1027,357598.0
2018-03-28 15:50:00,67.81,67.91,67.59,67.59,977265.0,49.0955,49.1679,48.9362,48.9362,977265.0
2018-03-29 09:30:00,67.67,68.0,67.37,67.38,161662.0,48.9941,49.233,48.7769,48.7841,161662.0
2018-03-29 09:40:00,67.37,67.37,66.19,66.38,264657.0,48.7769,48.7769,47.9226,48.0601,264657.0
2018-03-29 09:50:00,66.35,66.57,65.89,65.93,241273.0,48.0384,48.1977,47.7054,47.7343,241273.0
2018-03-29 10:00:00,65.93,66.1,65.71,65.79,204632.0,47.7343,47.8574,47.575,47.633,204632.0
2018-03-29 10:10:00,65.82,65.84,65.47,65.52,291490.0,47.6547,47.6692,47.4013,47.4375,291490.0
2018-03-29 10:20:00,65.52,65.64,65.29,65.33,223475.0,47.4375,47.5244,47.2709,47.2999,223475.0
2018-03-29 10:30:00,65.32,65.58,65.18,65.42,211838.0,47.2927,47.4809,47.1913,47.3651,211838.0
2018-03-29 10:40:00,65.42,65.55,65.29,65.44,139743.0,47.3651,47.4592,47.2709,47.3795,139743.0
2018-03-29 10:50:00,65.4,65.42,65.1,65.17,169842.0,47.3506,47.3651,47.1334,47.1841,169842.0
2018-03-29 11:00:00,65.17,65.26,65.03,65.2,247426.0,47.1841,47.2492,47.0827,47.2058,247426.0
2018-03-29 11:10:00,65.2,65.28,65.02,65.05,212078.0,47.2058,47.2637,47.0755,47.0972,212078.0
2018-03-29 11:20:00,65.03,65.13,64.76,64.86,226548.0,47.0827,47.1551,46.8872,46.9596,226548.0
2018-03-29 11:30:00,64.86,65.04,64.82,64.91,170813.0,46.9596,47.0899,46.9307,46.9958,170813.0
2018-03-29 11:40:00,64.9,65.07,64.77,65.01,153194.0,46.9886,47.1117,46.8945,47.0682,153194.0
2018-03-29 11:50:00,65.02,65.09,64.98,65.07,110104.0,47.0755,47.1261,47.0465,47.1117,110104.0
2018-03-29 12:00:00,65.08,65.17,64.98,65.16,101733.0,47.1189,47.1841,47.0465,47.1768,101733.0
2018-03-29 12:10:00,65.16,65.18,65.07,65.15,103842.0,47.1768,47.1913,47.1117,47.1696,103842.0
2018-03-29 12:20:00,65.14,65.21,65.09,65.2,101696.0,47.1623,47.213,47.1261,47.2058,101696.0
2018-03-29 12:30:00,65.2,65.21,65.08,65.14,77673.0,47.2058,47.213,47.1189,47.1623,77673.0
2018-03-29 12:40:00,65.14,65.17,65.11,65.15,66503.0,47.1623,47.1841,47.1406,47.1696,66503.0
2018-03-29 12:50:00,65.16,65.24,65.15,65.21,81414.0,47.1768,47.2347,47.1696,47.213,81414.0
2018-03-29 13:00:00,65.22,65.22,65.15,65.16,76216.0,47.2203,47.2203,47.1696,47.1768,76216.0
2018-03-29 13:10:00,65.16,65.25,65.15,65.25,97477.0,47.1768,47.242,47.1696,47.242,97477.0
2018-03-29 13:20:00,65.25,65.26,65.21,65.25,79809.0,47.242,47.2492,47.213,47.242,79809.0
2018-03-29 13:30:00,65.25,65.44,65.23,65.41,160122.0,47.242,47.3795,47.2275,47.3578,160122.0
2018-03-29 13:40:00,65.42,65.65,65.41,65.63,156043.0,47.3651,47.5316,47.3578,47.5171,156043.0
2018-03-29 13:50:00,65.64,65.66,65.51,65.59,161766.0,47.5244,47.5388,47.4302,47.4881,161766.0
2018-03-29 14:00:00,65.59,65.76,65.58,65.76,108468.0,47.4881,47.6112,47.4809,47.6112,108468.0
2018-03-29 14:10:00,65.76,65.97,65.68,65.76,116138.0,47.6112,47.7633,47.5533,47.6112,116138.0
2018-03-29 14:20:00,65.77,65.78,65.48,65.75,223771.0,47.6185,47.6257,47.4085,47.604,223771.0
2018-03-29 14:30:00,65.76,65.82,65.58,65.71,93805.0,47.6112,47.6547,47.4809,47.575,93805.0
2018-03-29 14:40:00,65.74,65.8,65.67,65.75,102617.0,47.5968,47.6402,47.5461,47.604,102617.0
2018-03-29 14:50:00,65.76,65.77,65.55,65.64,109029.0,47.6112,47.6185,47.4592,47.5244,109029.0
2018-03-29 15:00:00,65.64,65.76,65.59,65.76,132060.0,47.5244,47.6112,47.4881,47.6112,132060.0
2018-03-29 15:10:00,65.76,65.76,65.67,65.67,178184.0,47.6112,47.6112,47.5461,47.5461,178184.0
2018-03-29 15:20:00,65.67,65.69,65.41,65.53,149603.0,47.5461,47.5606,47.3578,47.4447,149603.0
2018-03-29 15:30:00,65.53,65.58,65.37,65.56,231763.0,47.4447,47.4809,47.3289,47.4664,231763.0
2018-03-29 15:40:00,65.56,65.8,65.51,65.79,296891.0,47.4664,47.6402,47.4302,47.633,296891.0
2018-03-29 15:50:00,65.8,65.86,65.45,65.46,628116.0,47.6402,47.6836,47.3868,47.394,628116.0
2018-04-02 09:30:00,65.1,65.45,64.82,65.22,185366.0,47.1334,47.3868,46.9307,47.2203,185366.0
2018-04-02 09:40:00,65.16,65.35,65.04,65.1,212252.0,47.1768,47.3144,47.0899,47.1334,212252.0
2018-04-02 09:50:00,65.08,65.39,65.01,65.15,118578.0,47.1189,47.3433,47.0682,47.1696,118578.0
2018-04-02 10:00:00,65.13,65.21,64.79,64.88,117319.0,47.1551,47.213,46.9089,46.9741,117319.0
2018-04-02 10:10:00,64.86,65.03,64.86,64.94,144730.0,46.9596,47.0827,46.9596,47.0175,144730.0
2018-04-02 10:20:00,64.95,65.17,64.89,64.94,89796.0,47.0248,47.1841,46.9813,47.0175,89796.0
2018-04-02 10:30:00,64.95,64.97,64.57,64.62,186821.0,47.0248,47.0393,46.7497,46.7859,186821.0
2018-04-02 10:40:00,64.63,64.92,64.6,64.92,67607.0,46.7931,47.0031,46.7714,47.0031,67607.0
2018-04-02 10:50:00,64.91,64.91,64.42,64.51,70488.0,46.9958,46.9958,46.6411,46.7062,70488.0
2018-04-02 11:00:00,64.51,64.57,64.22,64.28,120517.0,46.7062,46.7497,46.4962,46.5397,120517.0
2018-04-02 11:10:00,64.29,64.29,64.02,64.21,167648.0,46.5469,46.5469,46.3514,46.489,167648.0
2018-04-02 11:20:00,64.2,64.44,64.08,64.36,92355.0,46.4818,46.6555,46.3949,46.5976,92355.0
2018-04-02 11:30:00,64.37,64.37,63.83,63.99,197545.0,46.6049,46.6049,46.2139,46.3297,197545.0
2018-04-02 11:40:00,64.0,64.06,63.85,63.97,119805.0,46.337,46.3804,46.2284,46.3152,119805.0
2018-04-02 11:50:00,63.97,64.09,63.83,63.96,99523.0,46.3152,46.4021,46.2139,46.308,99523.0
2018-04-02 12:00:00,63.95,63.98,63.73,63.86,74536.0,46.3008,46.3225,46.1415,46.2356,74536.0
2018-04-02 12:10:00,63.83,63.86,63.69,63.83,77837.0,46.2139,46.2356,46.1125,46.2139,77837.0
2018-04-02 12:20:00,63.8,63.88,63.71,63.75,99864.0,46.1922,46.2501,46.127,46.156,99864.0
2018-04-02 12:30:00,63.76,63.89,63.75,63.8,88909.0,46.1632,46.2573,46.156,46.1922,88909.0
2018-04-02 12:40:00,63.8,63.94,63.76,63.84,162967.0,46.1922,46.2935,46.1632,46.2211,162967.0
2018-04-02 12:50:00,63.83,63.89,63.74,63.79,263714.0,46.2139,46.2573,46.1487,46.1849,263714.0
2018-04-02 13:00:00,63.8,63.84,63.55,63.57,154937.0,46.1922,46.2211,46.0112,46.0256,154937.0
2018-04-02 13:10:00,63.58,63.68,63.5,63.53,132530.0,46.0329,46.1053,45.975,45.9967,132530.0
2018-04-02 13:20:00,63.53,63.55,63.24,63.33,96872.0,45.9967,46.0112,45.7867,45.8519,96872.0
2018-04-02 13:30:00,63.33,63.41,63.25,63.26,65975.0,45.8519,45.9098,45.794,45.8012,65975.0
2018-04-02 13:40:00,63.27,63.27,62.92,62.93,173729.0,45.8084,45.8084,45.555,45.5623,173729.0
2018-04-02 13:50:00,62.93,62.96,62.82,62.82,111900.0,45.5623,45.584,45.4826,45.4826,111900.0
2018-04-02 14:00:00,62.82,62.96,62.47,62.91,168077.0,45.4826,45.584,45.2292,45.5478,168077.0
2018-04-02 14:10:00,62.9,63.07,62.81,63.03,93806.0,45.5405,45.6636,45.4754,45.6347,93806.0
2018-04-02 14:20:00,63.04,63.18,62.79,62.87,95710.0,45.6419,45.7433,45.4609,45.5188,95710.0
2018-04-02 14:30:00,62.87,63.15,62.81,62.97,124601.0,45.5188,45.7216,45.4754,45.5912,124601.0
2018-04-02 14:40:00,62.98,63.03,62.75,63.03,110326.0,45.5985,45.6347,45.4319,45.6347,110326.0
2018-04-02 14:50:00,63.03,63.17,63.0,63.16,123027.0,45.6347,45.736,45.613,45.7288,123027.0
2018-04-02 15:00:00,63.16,63.23,63.0,63.04,114502.0,45.7288,45.7795,45.613,45.6419,114502.0
2018-04-02 15:10:00,63.02,63.12,62.93,63.0,111990.0,45.6274,45.6998,45.5623,45.613,111990.0
2018-04-02 15:20:00,63.01,63.05,62.77,62.8,141340.0,45.6202,45.6492,45.4464,45.4681,141340.0
2018-04-02 15:30:00,62.8,62.97,62.66,62.86,250716.0,45.4681,45.5912,45.3668,45.5116,250716.0
2018-04-02 15:40:00,62.86,63.26,62.82,63.11,278966.0,45.5116,45.8012,45.4826,45.6926,278966.0
2018-04-02 15:50:00,63.1,63.32,62.97,63.1,635032.0,45.6854,45.8446,45.5912,45.6854,635032.0
2018-04-03 09:30:00,63.53,63.56,62.76,63.28,192023.0,45.9967,46.0184,45.4392,45.8157,192023.0
2018-04-03 09:40:00,63.24,63.26,62.6,62.61,328751.0,45.7867,45.8012,45.3233,45.3306,328751.0
2018-04-03 09:50:00,62.61,62.76,62.05,62.13,314982.0,45.3306,45.4392,44.9251,44.9831,314982.0
2018-04-03 10:00:00,62.12,62.25,61.92,61.93,234472.0,44.9758,45.0699,44.831,44.8383,234472.0
2018-04-03 10:10:00,61.91,62.14,61.86,61.99,423710.0,44.8238,44.9903,44.7876,44.8817,423710.0
2018-04-03 10:20:00,61.98,62.2,61.93,62.2,187298.0,44.8745,45.0337,44.8383,45.0337,187298.0
2018-04-03 10:30:00,62.19,62.3,62.15,62.23,162868.0,45.0265,45.1061,44.9975,45.0555,162868.0
2018-04-03 10:40:00,62.24,62.35,62.19,62.3,220391.0,45.0627,45.1423,45.0265,45.1061,220391.0
2018-04-03 10:50:00,62.3,62.41,62.18,62.4,217348.0,45.1061,45.1858,45.0193,45.1785,217348.0
2018-04-03 11:00:00,62.41,62.61,62.4,62.52,190622.0,45.1858,45.3306,45.1785,45.2654,190622.0
2018-04-03 11:10:00,62.52,62.54,62.2,62.25,386801.0,45.2654,45.2799,45.0337,45.0699,386801.0
2018-04-03 11:20:00,62.25,62.37,62.04,62.26,353234.0,45.0699,45.1568,44.9179,45.0772,353234.0
2018-04-03 11:30:00,62.25,62.31,62.04,62.07,140524.0,45.0699,45.1134,44.9179,44.9396,140524.0
2018-04-03 11:40:00,62.08,62.27,62.06,62.15,75536.0,44.9469,45.0844,44.9324,44.9975,75536.0
2018-04-03 11:50:00,62.14,62.16,61.98,62.0,113739.0,44.9903,45.0048,44.8745,44.8889,113739.0
2018-04-03 12:00:00,62.0,62.31,62.0,62.15,69703.0,44.8889,45.1134,44.8889,44.9975,69703.0
2018-04-03 12:10:00,62.16,62.16,61.97,62.04,134708.0,45.0048,45.0048,44.8672,44.9179,134708.0
2018-04-03 12:20:00,62.05,62.09,61.93,61.93,137572.0,44.9251,44.9541,44.8383,44.8383,137572.0
2018-04-03 12:30:00,61.94,62.06,61.82,61.83,401748.0,44.8455,44.9324,44.7586,44.7659,401748.0
2018-04-03 12:40:00,61.83,61.9,61.73,61.75,84175.0,44.7659,44.8165,44.6935,44.7079,84175.0
2018-04-03 12:50:00,61.75,61.96,61.75,61.96,113140.0,44.7079,44.86,44.7079,44.86,113140.0
2018-04-03 13:00:00,61.96,62.07,61.9,62.0,68587.0,44.86,44.9396,44.8165,44.8889,68587.0
2018-04-03 13:10:00,62.01,62.1,61.85,61.96,53691.0,44.8962,44.9613,44.7803,44.86,53691.0
2018-04-03 13:20:00,61.97,62.29,61.97,62.27,99082.0,44.8672,45.0989,44.8672,45.0844,99082.0
2018-04-03 13:30:00,62.28,62.39,62.26,62.31,63570.0,45.0917,45.1713,45.0772,45.1134,63570.0
2018-04-03 13:40:00,62.3,62.41,62.25,62.36,65947.0,45.1061,45.1858,45.0699,45.1496,65947.0
2018-04-03 13:50:00,62.37,62.52,62.37,62.51,101035.0,45.1568,45.2654,45.1568,45.2582,101035.0
2018-04-03 14:00:00,62.51,62.53,62.39,62.51,340151.0,45.2582,45.2727,45.1713,45.2582,340151.0
2018-04-03 14:10:00,62.5,62.57,62.46,62.56,140885.0,45.2509,45.3016,45.222,45.2944,140885.0
2018-04-03 14:20:00,62.57,62.71,62.46,62.53,100526.0,45.3016,45.403,45.222,45.2727,100526.0
2018-04-03 14:30:00,62.51,62.55,62.34,62.43,117370.0,45.2582,45.2871,45.1351,45.2003,117370.0
2018-04-03 14:40:00,62.43,62.74,62.33,62.66,253795.0,45.2003,45.4247,45.1279,45.3668,253795.0
2018-04-03 14:50:00,62.68,62.92,62.63,62.85,244909.0,45.3813,45.555,45.3451,45.5043,244909.0
2018-04-03 15:00:00,62.85,63.23,62.82,63.21,196405.0,45.5043,45.7795,45.4826,45.765,196405.0
2018-04-03 15:10:00,63.2,63.28,62.89,62.96,157699.0,45.7578,45.8157,45.5333,45.584,157699.0
2018-04-03 15:20:00,62.97,63.08,62.76,63.0,186308.0,45.5912,45.6709,45.4392,45.613,186308.0
2018-04-03 15:30:00,63.01,63.03,62.7,62.86,287159.0,45.6202,45.6347,45.3957,45.5116,287159.0
2018-04-03 15:40:00,62.86,63.11,62.86,63.01,262598.0,45.5116,45.6926,45.5116,45.6202,262598.0
2018-04-03 15:50:00,63.01,63.28,63.01,63.18,713079.0,45.6202,45.8157,45.6202,45.7433,713079.0
2018-04-04 09:30:00,62.64,63.8,62.6,63.64,268224.0,45.3523,46.1922,45.3233,46.0763,268224.0
2018-04-04 09:40:00,63.67,63.85,63.47,63.55,277945.0,46.098,46.2284,45.9532,46.0112,277945.0
2018-04-04 09:50:00,63.57,64.17,63.52,64.17,146774.0,46.0256,46.46,45.9894,46.46,146774.0
2018-04-04 10:00:00,64.16,64.35,63.98,64.18,212197.0,46.4528,46.5904,46.3225,46.4673,212197.0
2018-04-04 10:10:00,64.16,64.54,64.1,64.45,207469.0,46.4528,46.7279,46.4094,46.6628,207469.0
2018-04-04 10:20:00,64.43,64.5,64.32,64.41,125836.0,46.6483,46.699,46.5687,46.6338,125836.0
2018-04-04 10:30:00,64.41,64.55,64.34,64.55,143687.0,46.6338,46.7352,46.5831,46.7352,143687.0
2018-04-04 10:40:00,64.55,65.01,64.52,65.01,172963.0,46.7352,47.0682,46.7135,47.0682,172963.0
2018-04-04 10:50:00,65.02,65.09,64.91,65.01,150192.0,47.0755,47.1261,46.9958,47.0682,150192.0
2018-04-04 11:00:00,65.0,65.02,64.8,64.99,111346.0,47.061,47.0755,46.9162,47.0537,111346.0
2018-04-04 11:10:00,64.99,65.09,64.89,64.98,191006.0,47.0537,47.1261,46.9813,47.0465,191006.0
2018-04-04 11:20:00,64.99,65.1,64.88,65.08,110423.0,47.0537,47.1334,46.9741,47.1189,110423.0
2018-04-04 11:30:00,65.09,65.24,64.94,65.04,140996.0,47.1261,47.2347,47.0175,47.0899,140996.0
2018-04-04 11:40:00,65.01,65.02,64.85,64.85,119823.0,47.0682,47.0755,46.9524,46.9524,119823.0
2018-04-04 11:50:00,64.84,65.08,64.84,65.08,93449.0,46.9451,47.1189,46.9451,47.1189,93449.0
2018-04-04 12:00:00,65.09,65.3,65.09,65.22,118170.0,47.1261,47.2782,47.1261,47.2203,118170.0
2018-04-04 12:10:00,65.22,65.31,65.02,65.02,108737.0,47.2203,47.2854,47.0755,47.0755,108737.0
2018-04-04 12:20:00,65.02,65.31,64.98,65.23,96132.0,47.0755,47.2854,47.0465,47.2275,96132.0
2018-04-04 12:30:00,65.23,65.32,65.13,65.2,46681.0,47.2275,47.2927,47.1551,47.2058,46681.0
2018-04-04 12:40:00,65.24,65.33,65.17,65.32,51784.0,47.2347,47.2999,47.1841,47.2927,51784.0
2018-04-04 12:50:00,65.31,65.33,65.23,65.27,67085.0,47.2854,47.2999,47.2275,47.2565,67085.0
2018-04-04 13:00:00,65.28,65.33,65.1,65.14,118720.0,47.2637,47.2999,47.1334,47.1623,118720.0
2018-04-04 13:10:00,65.14,65.15,64.97,65.01,63871.0,47.1623,47.1696,47.0393,47.0682,63871.0
2018-04-04 13:20:00,65.0,65.07,64.91,65.02,63016.0,47.061,47.1117,46.9958,47.0755,63016.0
2018-04-04 13:30:00,64.99,65.0,64.85,64.89,66859.0,47.0537,47.061,46.9524,46.9813,66859.0
2018-04-04 13:40:00,64.89,64.94,64.69,64.71,101663.0,46.9813,47.0175,46.8365,46.851,101663.0
2018-04-04 13:50:00,64.7,64.75,64.57,64.74,76440.0,46.8438,46.88,46.7497,46.8727,76440.0
2018-04-04 14:00:00,64.76,64.99,64.72,64.99,71235.0,46.8872,47.0537,46.8583,47.0537,71235.0
2018-04-04 14:10:00,65.0,65.21,65.0,65.17,85700.0,47.061,47.213,47.061,47.1841,85700.0
2018-04-04 14:20:00,65.15,65.5,65.15,65.46,156426.0,47.1696,47.423,47.1696,47.394,156426.0
2018-04-04 14:30:00,65.45,65.53,65.31,65.41,175502.0,47.3868,47.4447,47.2854,47.3578,175502.0
2018-04-04 14:40:00,65.4,65.69,65.38,65.62,169684.0,47.3506,47.5606,47.3361,47.5099,169684.0
2018-04-04 14:50:00,65.63,65.69,65.53,65.68,107829.0,47.5171,47.5606,47.4447,47.5533,107829.0
2018-04-04 15:00:00,65.69,66.01,65.65,65.95,236125.0,47.5606,47.7922,47.5316,47.7488,236125.0
2018-04-04 15:10:00,65.95,66.0,65.53,65.64,174048.0,47.7488,47.785,47.4447,47.5244,174048.0
2018-04-04 15:20:00,65.64,65.86,65.63,65.73,236114.0,47.5244,47.6836,47.5171,47.5895,236114.0
2018-04-04 15:30:00,65.73,65.74,65.61,65.7,179229.0,47.5895,47.5968,47.5026,47.5678,179229.0
2018-04-04 15:40:00,65.69,65.7,65.5,65.52,355930.0,47.5606,47.5678,47.423,47.4375,355930.0
2018-04-04 15:50:00,65.53,65.76,65.48,65.5,807775.0,47.4447,47.6112,47.4085,47.423,807775.0
2018-04-05 09:30:00,65.78,65.93,65.13,65.2,151018.0,47.6257,47.7343,47.1551,47.2058,151018.0
2018-04-05 09:40:00,65.2,65.41,65.13,65.3,131024.0,47.2058,47.3578,47.1551,47.2782,131024.0
2018-04-05 09:50:00,65.28,65.67,65.22,65.62,68127.0,47.2637,47.5461,47.2203,47.5099,68127.0
2018-04-05 10:00:00,65.62,65.66,65.33,65.38,94774.0,47.5099,47.5388,47.2999,47.3361,94774.0
2018-04-05 10:10:00,65.39,65.47,65.26,65.32,81446.0,47.3433,47.4013,47.2492,47.2927,81446.0
2018-04-05 10:20:00,65.32,65.33,65.16,65.29,55349.0,47.2927,47.2999,47.1768,47.2709,55349.0
2018-04-05 10:30:00,65.28,65.42,65.26,65.42,62959.0,47.2637,47.3651,47.2492,47.3651,62959.0
2018-04-05 10:40:00,65.42,65.45,65.23,65.28,78248.0,47.3651,47.3868,47.2275,47.2637,78248.0
2018-04-05 10:50:00,65.29,65.39,65.26,65.36,58276.0,47.2709,47.3433,47.2492,47.3216,58276.0
2018-04-05 11:00:00,65.36,65.83,65.32,65.83,66493.0,47.3216,47.6619,47.2927,47.6619,66493.0
2018-04-05 11:10:00,65.82,65.85,65.73,65.8,56053.0,47.6547,47.6764,47.5895,47.6402,56053.0
2018-04-05 11:20:00,65.8,65.87,65.74,65.76,85392.0,47.6402,47.6909,47.5968,47.6112,85392.0
2018-04-05 11:30:00,65.75,65.82,65.66,65.78,97920.0,47.604,47.6547,47.5388,47.6257,97920.0
2018-04-05 11:40:00,65.79,65.79,65.39,65.41,138218.0,47.633,47.633,47.3433,47.3578,138218.0
2018-04-05 11:50:00,65.42,65.57,65.38,65.43,69132.0,47.3651,47.4737,47.3361,47.3723,69132.0
2018-04-05 12:00:00,65.44,65.45,65.29,65.36,49036.0,47.3795,47.3868,47.2709,47.3216,49036.0
2018-04-05 12:10:00,65.35,65.36,65.17,65.24,58083.0,47.3144,47.3216,47.1841,47.2347,58083.0
2018-04-05 12:20:00,65.25,65.31,65.21,65.28,41593.0,47.242,47.2854,47.213,47.2637,41593.0
2018-04-05 12:30:00,65.27,65.28,65.15,65.27,47369.0,47.2565,47.2637,47.1696,47.2565,47369.0
2018-04-05 12:40:00,65.28,65.29,65.09,65.09,69118.0,47.2637,47.2709,47.1261,47.1261,69118.0
2018-04-05 12:50:00,65.1,65.22,65.06,65.17,34911.0,47.1334,47.2203,47.1044,47.1841,34911.0
2018-04-05 13:00:00,65.16,65.26,65.16,65.22,41401.0,47.1768,47.2492,47.1768,47.2203,41401.0
2018-04-05 13:10:00,65.22,65.24,65.03,65.04,56516.0,47.2203,47.2347,47.0827,47.0899,56516.0
2018-04-05 13:20:00,65.02,65.03,64.82,64.89,91095.0,47.0755,47.0827,46.9307,46.9813,91095.0
2018-04-05 13:30:00,64.89,64.92,64.71,64.8,107961.0,46.9813,47.0031,46.851,46.9162,107961.0
2018-04-05 13:40:00,64.8,64.82,64.6,64.7,81685.0,46.9162,46.9307,46.7714,46.8438,81685.0
2018-04-05 13:50:00,64.7,64.81,64.68,64.71,167778.0,46.8438,46.9234,46.8293,46.851,167778.0
2018-04-05 14:00:00,64.72,64.84,64.7,64.8,51178.0,46.8583,46.9451,46.8438,46.9162,51178.0
2018-04-05 14:10:00,64.81,64.94,64.77,64.91,76365.0,46.9234,47.0175,46.8945,46.9958,76365.0
2018-04-05 14:20:00,64.92,64.98,64.78,64.82,50557.0,47.0031,47.0465,46.9017,46.9307,50557.0
2018-04-05 14:30:00,64.83,64.95,64.82,64.91,48549.0,46.9379,47.0248,46.9307,46.9958,48549.0
2018-04-05 14:40:00,64.91,65.12,64.88,65.09,67005.0,46.9958,47.1479,46.9741,47.1261,67005.0
2018-04-05 14:50:00,65.09,65.13,65.01,65.02,100056.0,47.1261,47.1551,47.0682,47.0755,100056.0
2018-04-05 15:00:00,65.02,65.19,64.94,65.19,52278.0,47.0755,47.1985,47.0175,47.1985,52278.0
2018-04-05 15:10:00,65.19,65.21,65.01,65.02,71873.0,47.1985,47.213,47.0682,47.0755,71873.0
2018-04-05 15:20:00,65.03,65.06,64.81,64.82,73078.0,47.0827,47.1044,46.9234,46.9307,73078.0
2018-04-05 15:30:00,64.82,64.82,64.53,64.61,148354.0,46.9307,46.9307,46.7207,46.7786,148354.0
2018-04-05 15:40:00,64.61,64.96,64.6,64.96,162035.0,46.7786,47.032,46.7714,47.032,162035.0
2018-04-05 15:50:00,64.96,64.98,64.6,64.64,554270.0,47.032,47.0465,46.7714,46.8003,554270.0
2018-04-06 09:30:00,64.36,64.6,64.04,64.53,185758.0,46.5976,46.7714,46.3659,46.7207,185758.0
2018-04-06 09:40:00,64.5,64.6,64.35,64.4,45781.0,46.699,46.7714,46.5904,46.6266,45781.0
2018-04-06 09:50:00,64.42,64.58,64.38,64.47,48389.0,46.6411,46.7569,46.6121,46.6773,48389.0
2018-04-06 10:00:00,64.49,64.67,64.49,64.5,42783.0,46.6917,46.8221,46.6917,46.699,42783.0
2018-04-06 10:10:00,64.5,64.73,64.48,64.69,48675.0,46.699,46.8655,46.6845,46.8365,48675.0
2018-04-06 10:20:00,64.72,64.79,64.52,64.53,42039.0,46.8583,46.9089,46.7135,46.7207,42039.0
2018-04-06 10:30:00,64.53,64.58,64.4,64.47,33469.0,46.7207,46.7569,46.6266,46.6773,33469.0
2018-04-06 10:40:00,64.46,64.47,64.22,64.24,105450.0,46.67,46.6773,46.4962,46.5107,105450.0
2018-04-06 10:50:00,64.24,64.41,64.2,64.4,75940.0,46.5107,46.6338,46.4818,46.6266,75940.0
2018-04-06 11:00:00,64.39,64.4,64.17,64.29,57237.0,46.6193,46.6266,46.46,46.5469,57237.0
2018-04-06 11:10:00,64.3,64.35,64.2,64.27,67176.0,46.5542,46.5904,46.4818,46.5324,67176.0
2018-04-06 11:20:00,64.27,64.41,64.19,64.41,69600.0,46.5324,46.6338,46.4745,46.6338,69600.0
2018-04-06 11:30:00,64.43,64.45,64.29,64.4,41449.0,46.6483,46.6628,46.5469,46.6266,41449.0
2018-04-06 11:40:00,64.39,64.41,64.27,64.31,35931.0,46.6193,46.6338,46.5324,46.5614,35931.0
2018-04-06 11:50:00,64.29,64.45,64.27,64.4,29251.0,46.5469,46.6628,46.5324,46.6266,29251.0
2018-04-06 12:00:00,64.39,64.4,64.28,64.35,40243.0,46.6193,46.6266,46.5397,46.5904,40243.0
2018-04-06 12:10:00,64.35,64.35,64.11,64.11,37029.0,46.5904,46.5904,46.4166,46.4166,37029.0
2018-04-06 12:20:00,64.1,64.17,64.06,64.06,33566.0,46.4094,46.46,46.3804,46.3804,33566.0
2018-04-06 12:30:00,64.06,64.21,64.01,64.16,31414.0,46.3804,46.489,46.3442,46.4528,31414.0
2018-04-06 12:40:00,64.17,64.36,64.16,64.31,30797.0,46.46,46.5976,46.4528,46.5614,30797.0
2018-04-06 12:50:00,64.31,64.47,64.28,64.44,27967.0,46.5614,46.6773,46.5397,46.6555,27967.0
2018-04-06 13:00:00,64.44,64.44,64.15,64.18,43126.0,46.6555,46.6555,46.4456,46.4673,43126.0
2018-04-06 13:10:00,64.17,64.18,64.07,64.12,40307.0,46.46,46.4673,46.3876,46.4238,40307.0
2018-04-06 13:20:00,64.11,64.27,64.06,64.24,38723.0,46.4166,46.5324,46.3804,46.5107,38723.0
2018-04-06 13:30:00,64.24,64.32,64.08,64.08,48535.0,46.5107,46.5687,46.3949,46.3949,48535.0
2018-04-06 13:40:00,64.07,64.13,63.83,63.85,48360.0,46.3876,46.4311,46.2139,46.2284,48360.0
2018-04-06 13:50:00,63.86,63.86,63.66,63.7,74579.0,46.2356,46.2356,46.0908,46.1198,74579.0
2018-04-06 14:00:00,63.72,63.81,63.58,63.63,74453.0,46.1342,46.1994,46.0329,46.0691,74453.0
2018-04-06 14:10:00,63.64,63.76,63.6,63.61,61267.0,46.0763,46.1632,46.0474,46.0546,61267.0
2018-04-06 14:20:00,63.62,63.68,63.44,63.48,63766.0,46.0618,46.1053,45.9315,45.9605,63766.0
2018-04-06 14:30:00,63.47,63.62,63.33,63.4,67260.0,45.9532,46.0618,45.8519,45.9026,67260.0
2018-04-06 14:40:00,63.37,63.72,63.33,63.52,80612.0,45.8808,46.1342,45.8519,45.9894,80612.0
2018-04-06 14:50:00,63.56,63.56,63.29,63.41,64483.0,46.0184,46.0184,45.8229,45.9098,64483.0
2018-04-06 15:00:00,63.42,63.54,63.22,63.38,94735.0,45.917,46.0039,45.7722,45.8881,94735.0
2018-04-06 15:10:00,63.36,63.47,63.31,63.34,87599.0,45.8736,45.9532,45.8374,45.8591,87599.0
2018-04-06 15:20:00,63.35,63.46,63.21,63.22,93424.0,45.8664,45.946,45.765,45.7722,93424.0
2018-04-06 15:30:00,63.22,63.44,63.19,63.39,217232.0,45.7722,45.9315,45.7505,45.8953,217232.0
2018-04-06 15:40:00,63.38,63.47,63.28,63.3,245324.0,45.8881,45.9532,45.8157,45.8302,245324.0
2018-04-06 15:50:00,63.3,63.69,63.3,63.46,583851.0,45.8302,46.1125,45.8302,45.946,583851.0
2018-04-09 09:30:00,63.55,63.79,62.83,62.84,104225.0,46.0112,46.1849,45.4899,45.4971,104225.0
2018-04-09 09:40:00,62.86,62.96,62.67,62.79,53105.0,45.5116,45.584,45.374,45.4609,53105.0
2018-04-09 09:50:00,62.78,63.07,62.76,62.96,93142.0,45.4537,45.6636,45.4392,45.584,93142.0
2018-04-09 10:00:00,62.97,63.06,62.88,62.96,51387.0,45.5912,45.6564,45.5261,45.584,51387.0
2018-04-09 10:10:00,62.96,63.08,62.93,62.93,61842.0,45.584,45.6709,45.5623,45.5623,61842.0
2018-04-09 10:20:00,62.93,63.04,62.79,62.95,112549.0,45.5623,45.6419,45.4609,45.5767,112549.0
2018-04-09 10:30:00,62.93,63.19,62.92,63.13,56359.0,45.5623,45.7505,45.555,45.7071,56359.0
2018-04-09 10:40:00,63.12,63.24,63.04,63.11,60595.0,45.6998,45.7867,45.6419,45.6926,60595.0
2018-04-09 10:50:00,63.11,63.26,63.1,63.25,61419.0,45.6926,45.8012,45.6854,45.794,61419.0
2018-04-09 11:00:00,63.25,63.26,63.16,63.22,53413.0,45.794,45.8012,45.7288,45.7722,53413.0
2018-04-09 11:10:00,63.22,63.35,63.22,63.33,40644.0,45.7722,45.8664,45.7722,45.8519,40644.0
2018-04-09 11:20:00,63.33,63.4,63.27,63.37,47901.0,45.8519,45.9026,45.8084,45.8808,47901.0
2018-04-09 11:30:00,63.37,63.55,63.33,63.33,65225.0,45.8808,46.0112,45.8519,45.8519,65225.0
2018-04-09 11:40:00,63.34,63.46,63.29,63.41,49545.0,45.8591,45.946,45.8229,45.9098,49545.0
2018-04-09 11:50:00,63.42,63.42,63.27,63.38,59652.0,45.917,45.917,45.8084,45.8881,59652.0
2018-04-09 12:00:00,63.39,63.46,63.31,63.4,55144.0,45.8953,45.946,45.8374,45.9026,55144.0
2018-04-09 12:10:00,63.38,63.48,63.33,63.35,44282.0,45.8881,45.9605,45.8519,45.8664,44282.0
2018-04-09 12:20:00,63.35,63.36,63.21,63.3,64492.0,45.8664,45.8736,45.765,45.8302,64492.0
2018-04-09 12:30:00,63.3,63.38,63.19,63.19,74750.0,45.8302,45.8881,45.7505,45.7505,74750.0
2018-04-09 12:40:00,63.2,63.3,63.18,63.29,72342.0,45.7578,45.8302,45.7433,45.8229,72342.0
2018-04-09 12:50:00,63.3,63.42,63.24,63.42,40123.0,45.8302,45.917,45.7867,45.917,40123.0
2018-04-09 13:00:00,63.43,63.57,63.42,63.57,55917.0,45.9243,46.0256,45.917,46.0256,55917.0
2018-04-09 13:10:00,63.58,63.64,63.4,63.63,87725.0,46.0329,46.0763,45.9026,46.0691,87725.0
2018-04-09 13:20:00,63.64,63.64,63.48,63.55,57140.0,46.0763,46.0763,45.9605,46.0112,57140.0
2018-04-09 13:30:00,63.54,63.6,63.47,63.6,53045.0,46.0039,46.0474,45.9532,46.0474,53045.0
2018-04-09 13:40:00,63.62,63.63,63.54,63.6,42472.0,46.0618,46.0691,46.0039,46.0474,42472.0
2018-04-09 13:50:00,63.6,63.82,63.6,63.75,51682.0,46.0474,46.2066,46.0474,46.156,51682.0
2018-04-09 14:00:00,63.75,63.75,63.5,63.5,74392.0,46.156,46.156,45.975,45.975,74392.0
2018-04-09 14:10:00,63.5,63.58,63.41,63.55,49647.0,45.975,46.0329,45.9098,46.0112,49647.0
2018-04-09 14:20:00,63.55,63.57,63.45,63.51,50118.0,46.0112,46.0256,45.9388,45.9822,50118.0
2018-04-09 14:30:00,63.49,63.56,63.44,63.48,56471.0,45.9677,46.0184,45.9315,45.9605,56471.0
2018-04-09 14:40:00,63.48,63.49,63.3,63.32,91410.0,45.9605,45.9677,45.8302,45.8446,91410.0
2018-04-09 14:50:00,63.33,63.39,63.33,63.38,66115.0,45.8519,45.8953,45.8519,45.8881,66115.0
2018-04-09 15:00:00,63.38,63.43,63.33,63.39,82019.0,45.8881,45.9243,45.8519,45.8953,82019.0
2018-04-09 15:10:00,63.4,63.43,63.24,63.25,64966.0,45.9026,45.9243,45.7867,45.794,64966.0
2018-04-09 15:20:00,63.24,63.25,63.1,63.17,76096.0,45.7867,45.794,45.6854,45.736,76096.0
2018-04-09 15:30:00,63.17,63.19,63.0,63.07,94480.0,45.736,45.7505,45.613,45.6636,94480.0
2018-04-09 15:40:00,63.07,63.15,62.97,63.01,135907.0,45.6636,45.7216,45.5912,45.6202,135907.0
2018-04-09 15:50:00,63.0,63.11,62.8,62.85,312690.0,45.613,45.6926,45.4681,45.5043,312690.0
2018-04-10 09:30:00,63.48,63.49,62.69,62.88,115261.0,45.9605,45.9677,45.3885,45.5261,115261.0
2018-04-10 09:40:00,62.86,63.24,62.78,63.22,80917.0,45.5116,45.7867,45.4537,45.7722,80917.0
2018-04-10 09:50:00,63.21,63.29,63.03,63.03,88715.0,45.765,45.8229,45.6347,45.6347,88715.0
2018-04-10 10:00:00,63.01,63.04,62.9,62.94,61512.0,45.6202,45.6419,45.5405,45.5695,61512.0
2018-04-10 10:10:00,62.95,63.13,62.86,63.03,65809.0,45.5767,45.7071,45.5116,45.6347,65809.0
2018-04-10 10:20:00,63.04,63.32,62.97,63.21,47925.0,45.6419,45.8446,45.5912,45.765,47925.0
2018-04-10 10:30:00,63.21,63.27,63.1,63.23,79042.0,45.765,45.8084,45.6854,45.7795,79042.0
2018-04-10 10:40:00,63.23,63.4,63.2,63.32,75724.0,45.7795,45.9026,45.7578,45.8446,75724.0
2018-04-10 10:50:00,63.32,63.41,63.32,63.33,44118.0,45.8446,45.9098,45.8446,45.8519,44118.0
2018-04-10 11:00:00,63.35,63.49,63.33,63.37,58080.0,45.8664,45.9677,45.8519,45.8808,58080.0
2018-04-10 11:10:00,63.34,63.4,63.26,63.34,36847.0,45.8591,45.9026,45.8012,45.8591,36847.0
2018-04-10 11:20:00,63.35,63.44,63.29,63.29,51529.0,45.8664,45.9315,45.8229,45.8229,51529.0
2018-04-10 11:30:00,63.29,63.54,63.28,63.53,54511.0,45.8229,46.0039,45.8157,45.9967,54511.0
2018-04-10 11:40:00,63.53,63.59,63.15,63.16,83046.0,45.9967,46.0401,45.7216,45.7288,83046.0
2018-04-10 11:50:00,63.14,63.37,63.12,63.37,45522.0,45.7143,45.8808,45.6998,45.8808,45522.0
2018-04-10 12:00:00,63.36,63.46,63.33,63.42,53341.0,45.8736,45.946,45.8519,45.917,53341.0
2018-04-10 12:10:00,63.42,63.46,63.27,63.31,240606.0,45.917,45.946,45.8084,45.8374,240606.0
2018-04-10 12:20:00,63.3,63.31,62.89,63.12,94052.0,45.8302,45.8374,45.5333,45.6998,94052.0
2018-04-10 12:30:00,63.1,63.35,63.09,63.34,68168.0,45.6854,45.8664,45.6781,45.8591,68168.0
2018-04-10 12:40:00,63.33,63.51,63.27,63.51,59436.0,45.8519,45.9822,45.8084,45.9822,59436.0
2018-04-10 12:50:00,63.5,63.52,63.38,63.5,129525.0,45.975,45.9894,45.8881,45.975,129525.0
2018-04-10 13:00:00,63.5,63.76,63.46,63.7,76864.0,45.975,46.1632,45.946,46.1198,76864.0
2018-04-10 13:10:00,63.71,63.84,63.7,63.74,59194.0,46.127,46.2211,46.1198,46.1487,59194.0
2018-04-10 13:20:00,63.74,63.83,63.68,63.78,46508.0,46.1487,46.2139,46.1053,46.1777,46508.0
2018-04-10 13:30:00,63.77,63.86,63.69,63.76,53384.0,46.1704,46.2356,46.1125,46.1632,53384.0
2018-04-10 13:40:00,63.75,63.79,63.55,63.57,76572.0,46.156,46.1849,46.0112,46.0256,76572.0
2018-04-10 13:50:00,63.58,63.83,63.57,63.83,72057.0,46.0329,46.2139,46.0256,46.2139,72057.0
2018-04-10 14:00:00,63.84,63.91,63.74,63.89,45228.0,46.2211,46.2718,46.1487,46.2573,45228.0
2018-04-10 14:10:00,63.9,63.93,63.83,63.85,61502.0,46.2646,46.2863,46.2139,46.2284,61502.0
2018-04-10 14:20:00,63.85,63.86,63.71,63.74,51761.0,46.2284,46.2356,46.127,46.1487,51761.0
2018-04-10 14:30:00,63.75,63.83,63.64,63.71,53501.0,46.156,46.2139,46.0763,46.127,53501.0
2018-04-10 14:40:00,63.71,63.89,63.59,63.72,107632.0,46.127,46.2573,46.0401,46.1342,107632.0
2018-04-10 14:50:00,63.73,63.86,63.69,63.8,52998.0,46.1415,46.2356,46.1125,46.1922,52998.0
2018-04-10 15:00:00,63.8,63.93,63.71,63.92,77889.0,46.1922,46.2863,46.127,46.279,77889.0
2018-04-10 15:10:00,63.94,63.98,63.83,63.95,124415.0,46.2935,46.3225,46.2139,46.3008,124415.0
2018-04-10 15:20:00,63.95,63.99,63.78,63.94,87329.0,46.3008,46.3297,46.1777,46.2935,87329.0
2018-04-10 15:30:00,63.92,63.92,63.77,63.92,112254.0,46.279,46.279,46.1704,46.279,112254.0
2018-04-10 15:40:00,63.92,63.97,63.82,63.82,130186.0,46.279,46.3152,46.2066,46.2066,130186.0
2018-04-10 15:50:00,63.82,63.92,63.7,63.76,364025.0,46.2066,46.279,46.1198,46.1632,364025.0
2018-04-11 09:30:00,63.36,63.67,63.1,63.45,96427.0,45.8736,46.098,45.6854,45.9388,96427.0
2018-04-11 09:40:00,63.41,63.79,63.38,63.55,79147.0,45.9098,46.1849,45.8881,46.0112,79147.0
2018-04-11 09:50:00,63.55,63.64,63.39,63.64,32201.0,46.0112,46.0763,45.8953,46.0763,32201.0
2018-04-11 10:00:00,63.63,63.83,63.59,63.8,77245.0,46.0691,46.2139,46.0401,46.1922,77245.0
2018-04-11 10:10:00,63.81,63.95,63.66,63.92,100468.0,46.1994,46.3008,46.0908,46.279,100468.0
2018-04-11 10:20:00,63.91,63.92,63.79,63.88,65540.0,46.2718,46.279,46.1849,46.2501,65540.0
2018-04-11 10:30:00,63.9,63.99,63.87,63.98,58639.0,46.2646,46.3297,46.2428,46.3225,58639.0
2018-04-11 10:40:00,63.98,64.0,63.9,63.97,52558.0,46.3225,46.337,46.2646,46.3152,52558.0
2018-04-11 10:50:00,63.96,63.99,63.81,63.82,58041.0,46.308,46.3297,46.1994,46.2066,58041.0
2018-04-11 11:00:00,63.82,63.94,63.73,63.89,67128.0,46.2066,46.2935,46.1415,46.2573,67128.0
2018-04-11 11:10:00,63.9,63.94,63.86,63.92,191513.0,46.2646,46.2935,46.2356,46.279,191513.0
2018-04-11 11:20:00,63.93,63.99,63.81,63.85,265274.0,46.2863,46.3297,46.1994,46.2284,265274.0
2018-04-11 11:30:00,63.86,63.89,63.73,63.85,79203.0,46.2356,46.2573,46.1415,46.2284,79203.0
2018-04-11 11:40:00,63.86,64.06,63.86,64.03,57811.0,46.2356,46.3804,46.2356,46.3587,57811.0
2018-04-11 11:50:00,64.04,64.35,64.02,64.17,248643.0,46.3659,46.5904,46.3514,46.46,248643.0
2018-04-11 12:00:00,64.15,64.5,64.12,64.41,140157.0,46.4456,46.699,46.4238,46.6338,140157.0
2018-04-11 12:10:00,64.41,64.5,64.2,64.25,55411.0,46.6338,46.699,46.4818,46.518,55411.0
2018-04-11 12:20:00,64.26,64.37,64.19,64.27,43336.0,46.5252,46.6049,46.4745,46.5324,43336.0
2018-04-11 12:30:00,64.27,64.28,64.09,64.16,57602.0,46.5324,46.5397,46.4021,46.4528,57602.0
2018-04-11 12:40:00,64.15,64.22,64.1,64.13,47106.0,46.4456,46.4962,46.4094,46.4311,47106.0
2018-04-11 12:50:00,64.13,64.15,64.02,64.04,34110.0,46.4311,46.4456,46.3514,46.3659,34110.0
2018-04-11 13:00:00,64.05,64.14,64.01,64.06,22986.0,46.3732,46.4383,46.3442,46.3804,22986.0
2018-04-11 13:10:00,64.06,64.06,63.93,64.02,49451.0,46.3804,46.3804,46.2863,46.3514,49451.0
2018-04-11 13:20:00,64.03,64.07,63.93,63.95,33127.0,46.3587,46.3876,46.2863,46.3008,33127.0
2018-04-11 13:30:00,63.95,63.95,63.71,63.78,55556.0,46.3008,46.3008,46.127,46.1777,55556.0
2018-04-11 13:40:00,63.78,63.85,63.69,63.84,40414.0,46.1777,46.2284,46.1125,46.2211,40414.0
2018-04-11 13:50:00,63.86,63.87,63.72,63.85,40749.0,46.2356,46.2428,46.1342,46.2284,40749.0
2018-04-11 14:00:00,63.87,63.94,63.65,63.67,38172.0,46.2428,46.2935,46.0836,46.098,38172.0
2018-04-11 14:10:00,63.69,63.9,63.65,63.87,48683.0,46.1125,46.2646,46.0836,46.2428,48683.0
2018-04-11 14:20:00,63.88,64.03,63.88,63.96,66389.0,46.2501,46.3587,46.2501,46.308,66389.0
2018-04-11 14:30:00,63.96,64.12,63.94,64.02,50841.0,46.308,46.4238,46.2935,46.3514,50841.0
2018-04-11 14:40:00,64.03,64.11,63.9,63.9,79332.0,46.3587,46.4166,46.2646,46.2646,79332.0
2018-04-11 14:50:00,63.9,64.02,63.83,64.02,86085.0,46.2646,46.3514,46.2139,46.3514,86085.0
2018-04-11 15:00:00,64.02,64.04,63.87,63.9,80570.0,46.3514,46.3659,46.2428,46.2646,80570.0
2018-04-11 15:10:00,63.91,63.97,63.83,63.96,117274.0,46.2718,46.3152,46.2139,46.308,117274.0
2018-04-11 15:20:00,63.97,63.98,63.87,63.95,96866.0,46.3152,46.3225,46.2428,46.3008,96866.0
2018-04-11 15:30:00,63.95,64.07,63.94,63.98,119196.0,46.3008,46.3876,46.2935,46.3225,119196.0
2018-04-11 15:40:00,63.98,64.15,63.97,64.11,223932.0,46.3225,46.4456,46.3152,46.4166,223932.0
2018-04-11 15:50:00,64.12,64.15,63.98,64.12,691307.0,46.4238,46.4456,46.3225,46.4238,691307.0
2018-04-12 09:30:00,64.28,64.28,63.72,63.86,145003.0,46.5397,46.5397,46.1342,46.2356,145003.0
2018-04-12 09:40:00,63.88,64.19,63.68,64.11,119980.0,46.2501,46.4745,46.1053,46.4166,119980.0
2018-04-12 09:50:00,64.07,64.07,63.88,63.97,39508.0,46.3876,46.3876,46.2501,46.3152,39508.0
2018-04-12 10:00:00,63.98,64.25,63.97,64.22,46992.0,46.3225,46.518,46.3152,46.4962,46992.0
2018-04-12 10:10:00,64.22,64.28,64.16,64.27,65420.0,46.4962,46.5397,46.4528,46.5324,65420.0
2018-04-12 10:20:00,64.27,64.39,64.23,64.31,41280.0,46.5324,46.6193,46.5035,46.5614,41280.0
2018-04-12 10:30:00,64.31,64.37,64.21,64.32,79823.0,46.5614,46.6049,46.489,46.5687,79823.0
2018-04-12 10:40:00,64.32,64.36,64.01,64.18,44412.0,46.5687,46.5976,46.3442,46.4673,44412.0
2018-04-12 10:50:00,64.17,64.25,64.13,64.2,36490.0,46.46,46.518,46.4311,46.4818,36490.0
2018-04-12 11:00:00,64.2,64.34,64.15,64.29,54617.0,46.4818,46.5831,46.4456,46.5469,54617.0
2018-04-12 11:10:00,64.31,64.62,64.3,64.51,172832.0,46.5614,46.7859,46.5542,46.7062,172832.0
2018-04-12 11:20:00,64.5,64.5,64.39,64.43,31844.0,46.699,46.699,46.6193,46.6483,31844.0
2018-04-12 11:30:00,64.44,64.5,64.38,64.41,43718.0,46.6555,46.699,46.6121,46.6338,43718.0
2018-04-12 11:40:00,64.41,64.41,64.16,64.21,47643.0,46.6338,46.6338,46.4528,46.489,47643.0
2018-04-12 11:50:00,64.21,64.3,64.19,64.27,31563.0,46.489,46.5542,46.4745,46.5324,31563.0
2018-04-12 12:00:00,64.26,64.32,64.11,64.2,35889.0,46.5252,46.5687,46.4166,46.4818,35889.0
2018-04-12 12:10:00,64.21,64.22,64.04,64.18,36044.0,46.489,46.4962,46.3659,46.4673,36044.0
2018-04-12 12:20:00,64.19,64.22,64.11,64.19,48929.0,46.4745,46.4962,46.4166,46.4745,48929.0
2018-04-12 12:30:00,64.19,64.23,64.14,64.2,32504.0,46.4745,46.5035,46.4383,46.4818,32504.0
2018-04-12 12:40:00,64.2,64.27,64.16,64.27,54737.0,46.4818,46.5324,46.4528,46.5324,54737.0
2018-04-12 12:50:00,64.26,64.36,64.2,64.2,39125.0,46.5252,46.5976,46.4818,46.4818,39125.0
2018-04-12 13:00:00,64.22,64.25,64.06,64.09,56364.0,46.4962,46.518,46.3804,46.4021,56364.0
2018-04-12 13:10:00,64.12,64.19,64.04,64.12,51233.0,46.4238,46.4745,46.3659,46.4238,51233.0
2018-04-12 13:20:00,64.12,64.19,63.95,63.97,56307.0,46.4238,46.4745,46.3008,46.3152,56307.0
2018-04-12 13:30:00,63.95,64.13,63.91,64.06,38360.0,46.3008,46.4311,46.2718,46.3804,38360.0
2018-04-12 13:40:00,64.06,64.19,64.05,64.09,70706.0,46.3804,46.4745,46.3732,46.4021,70706.0
2018-04-12 13:50:00,64.08,64.14,63.89,63.95,59441.0,46.3949,46.4383,46.2573,46.3008,59441.0
2018-04-12 14:00:00,63.94,63.95,63.81,63.84,88186.0,46.2935,46.3008,46.1994,46.2211,88186.0
2018-04-12 14:10:00,63.85,63.94,63.83,63.9,59776.0,46.2284,46.2935,46.2139,46.2646,59776.0
2018-04-12 14:20:00,63.92,63.96,63.88,63.92,68904.0,46.279,46.308,46.2501,46.279,68904.0
2018-04-12 14:30:00,63.92,63.96,63.81,63.92,74529.0,46.279,46.308,46.1994,46.279,74529.0
2018-04-12 14:40:00,63.92,63.95,63.74,63.77,67037.0,46.279,46.3008,46.1487,46.1704,67037.0
2018-04-12 14:50:00,63.77,63.84,63.62,63.79,86972.0,46.1704,46.2211,46.0618,46.1849,86972.0
2018-04-12 15:00:00,63.79,63.85,63.63,63.64,78497.0,46.1849,46.2284,46.0691,46.0763,78497.0
2018-04-12 15:10:00,63.65,63.9,63.64,63.9,52342.0,46.0836,46.2646,46.0763,46.2646,52342.0
2018-04-12 15:20:00,63.9,64.1,63.9,64.02,121634.0,46.2646,46.4094,46.2646,46.3514,121634.0
2018-04-12 15:30:00,64.02,64.12,63.99,64.07,106410.0,46.3514,46.4238,46.3297,46.3876,106410.0
2018-04-12 15:40:00,64.06,64.11,63.94,64.08,359584.0,46.3804,46.4166,46.2935,46.3949,359584.0
2018-04-12 15:50:00,64.1,64.23,64.02,64.03,546523.0,46.4094,46.5035,46.3514,46.3587,546523.0
2018-04-13 09:30:00,64.54,64.54,64.15,64.35,125824.0,46.7279,46.7279,46.4456,46.5904,125824.0
2018-04-13 09:40:00,64.34,64.39,64.06,64.13,107707.0,46.5831,46.6193,46.3804,46.4311,107707.0
2018-04-13 09:50:00,64.14,64.18,63.91,63.97,88263.0,46.4383,46.4673,46.2718,46.3152,88263.0
2018-04-13 10:00:00,64.06,64.12,63.86,63.86,58523.0,46.3804,46.4238,46.2356,46.2356,58523.0
2018-04-13 10:10:00,63.87,63.94,63.79,63.88,53610.0,46.2428,46.2935,46.1849,46.2501,53610.0
2018-04-13 10:20:00,63.87,63.89,63.58,63.6,64538.0,46.2428,46.2573,46.0329,46.0474,64538.0
2018-04-13 10:30:00,63.62,63.65,63.49,63.54,64043.0,46.0618,46.0836,45.9677,46.0039,64043.0
2018-04-13 10:40:00,63.55,63.57,63.43,63.43,57461.0,46.0112,46.0256,45.9243,45.9243,57461.0
2018-04-13 10:50:00,63.45,63.49,63.33,63.33,64740.0,45.9388,45.9677,45.8519,45.8519,64740.0
2018-04-13 11:00:00,63.32,63.38,63.25,63.38,59869.0,45.8446,45.8881,45.794,45.8881,59869.0
2018-04-13 11:10:00,63.37,63.46,63.37,63.41,53012.0,45.8808,45.946,45.8808,45.9098,53012.0
2018-04-13 11:20:00,63.41,63.8,63.41,63.73,54255.0,45.9098,46.1922,45.9098,46.1415,54255.0
2018-04-13 11:30:00,63.73,63.73,63.48,63.57,39011.0,46.1415,46.1415,45.9605,46.0256,39011.0
2018-04-13 11:40:00,63.59,63.69,63.57,63.64,29659.0,46.0401,46.1125,46.0256,46.0763,29659.0
2018-04-13 11:50:00,63.63,63.69,63.57,63.69,20975.0,46.0691,46.1125,46.0256,46.1125,20975.0
2018-04-13 12:00:00,63.69,63.8,63.66,63.71,29875.0,46.1125,46.1922,46.0908,46.127,29875.0
2018-04-13 12:10:00,63.71,63.79,63.7,63.78,22567.0,46.127,46.1849,46.1198,46.1777,22567.0
2018-04-13 12:20:00,63.78,63.8,63.66,63.78,24097.0,46.1777,46.1922,46.0908,46.1777,24097.0
2018-04-13 12:30:00,63.78,63.78,63.68,63.69,23951.0,46.1777,46.1777,46.1053,46.1125,23951.0
2018-04-13 12:40:00,63.71,63.72,63.63,63.67,16114.0,46.127,46.1342,46.0691,46.098,16114.0
2018-04-13 12:50:00,63.7,63.76,63.66,63.74,20992.0,46.1198,46.1632,46.0908,46.1487,20992.0
2018-04-13 13:00:00,63.74,63.84,63.73,63.79,54555.0,46.1487,46.2211,46.1415,46.1849,54555.0
2018-04-13 13:10:00,63.81,63.88,63.77,63.85,17357.0,46.1994,46.2501,46.1704,46.2284,17357.0
2018-04-13 13:20:00,63.86,63.93,63.85,63.91,29772.0,46.2356,46.2863,46.2284,46.2718,29772.0
2018-04-13 13:30:00,63.93,63.96,63.84,63.88,28397.0,46.2863,46.308,46.2211,46.2501,28397.0
2018-04-13 13:40:00,63.88,63.92,63.8,63.82,34815.0,46.2501,46.279,46.1922,46.2066,34815.0
2018-04-13 13:50:00,63.82,63.83,63.73,63.76,29298.0,46.2066,46.2139,46.1415,46.1632,29298.0
2018-04-13 14:00:00,63.76,63.78,63.71,63.77,21810.0,46.1632,46.1777,46.127,46.1704,21810.0
2018-04-13 14:10:00,63.78,63.78,63.66,63.7,36823.0,46.1777,46.1777,46.0908,46.1198,36823.0
2018-04-13 14:20:00,63.68,63.75,63.66,63.73,26955.0,46.1053,46.156,46.0908,46.1415,26955.0
2018-04-13 14:30:00,63.73,63.87,63.69,63.78,41977.0,46.1415,46.2428,46.1125,46.1777,41977.0
2018-04-13 14:40:00,63.77,63.88,63.75,63.78,35398.0,46.1704,46.2501,46.156,46.1777,35398.0
2018-04-13 14:50:00,63.77,63.85,63.73,63.73,40577.0,46.1704,46.2284,46.1415,46.1415,40577.0
2018-04-13 15:00:00,63.74,63.76,63.61,63.7,55219.0,46.1487,46.1632,46.0546,46.1198,55219.0
2018-04-13 15:10:00,63.7,63.74,63.54,63.54,65058.0,46.1198,46.1487,46.0039,46.0039,65058.0
2018-04-13 15:20:00,63.54,63.65,63.54,63.59,74914.0,46.0039,46.0836,46.0039,46.0401,74914.0
2018-04-13 15:30:00,63.58,63.7,63.56,63.65,73314.0,46.0329,46.1198,46.0184,46.0836,73314.0
2018-04-13 15:40:00,63.66,63.79,63.66,63.76,157657.0,46.0908,46.1849,46.0908,46.1632,157657.0
2018-04-13 15:50:00,63.77,63.91,63.77,63.82,306422.0,46.1704,46.2718,46.1704,46.2066,306422.0
2018-04-16 09:30:00,64.19,64.25,63.96,64.12,76501.0,46.4745,46.518,46.308,46.4238,76501.0
2018-04-16 09:40:00,64.08,64.17,63.92,64.13,60935.0,46.3949,46.46,46.279,46.4311,60935.0
2018-04-16 09:50:00,64.14,64.22,64.04,64.07,111771.0,46.4383,46.4962,46.3659,46.3876,111771.0
2018-04-16 10:00:00,64.08,64.27,64.08,64.18,52241.0,46.3949,46.5324,46.3949,46.4673,52241.0
2018-04-16 10:10:00,64.17,64.29,64.12,64.15,50958.0,46.46,46.5469,46.4238,46.4456,50958.0
2018-04-16 10:20:00,64.14,64.31,64.08,64.26,40306.0,46.4383,46.5614,46.3949,46.5252,40306.0
2018-04-16 10:30:00,64.27,64.27,64.15,64.15,38642.0,46.5324,46.5324,46.4456,46.4456,38642.0
2018-04-16 10:40:00,64.16,64.33,64.16,64.22,43477.0,46.4528,46.5759,46.4528,46.4962,43477.0
2018-04-16 10:50:00,64.22,64.34,64.22,64.3,34094.0,46.4962,46.5831,46.4962,46.5542,34094.0
2018-04-16 11:00:00,64.31,64.42,64.31,64.36,38247.0,46.5614,46.6411,46.5614,46.5976,38247.0
2018-04-16 11:10:00,64.37,64.37,64.24,64.26,37142.0,46.6049,46.6049,46.5107,46.5252,37142.0
2018-04-16 11:20:00,64.26,64.36,64.24,64.3,56197.0,46.5252,46.5976,46.5107,46.5542,56197.0
2018-04-16 11:30:00,64.3,64.37,64.26,64.37,21888.0,46.5542,46.6049,46.5252,46.6049,21888.0
2018-04-16 11:40:00,64.37,64.41,64.27,64.28,32241.0,46.6049,46.6338,46.5324,46.5397,32241.0
2018-04-16 11:50:00,64.27,64.3,64.21,64.28,23290.0,46.5324,46.5542,46.489,46.5397,23290.0
2018-04-16 12:00:00,64.29,64.43,64.29,64.34,24329.0,46.5469,46.6483,46.5469,46.5831,24329.0
2018-04-16 12:10:00,64.35,64.43,64.33,64.38,21878.0,46.5904,46.6483,46.5759,46.6121,21878.0
2018-04-16 12:20:00,64.39,64.42,64.36,64.41,28050.0,46.6193,46.6411,46.5976,46.6338,28050.0
2018-04-16 12:30:00,64.42,64.47,64.4,64.44,28146.0,46.6411,46.6773,46.6266,46.6555,28146.0
2018-04-16 12:40:00,64.44,64.49,64.43,64.46,31494.0,46.6555,46.6917,46.6483,46.67,31494.0
2018-04-16 12:50:00,64.47,64.51,64.42,64.47,30193.0,46.6773,46.7062,46.6411,46.6773,30193.0
2018-04-16 13:00:00,64.48,66.7,64.48,66.61,874853.0,46.6845,48.2918,46.6845,48.2266,874853.0
2018-04-16 13:10:00,66.59,67.29,66.16,67.08,1055934.0,48.2122,48.719,47.9008,48.5669,1055934.0
2018-04-16 13:20:00,67.02,67.78,66.93,67.53,714664.0,48.5235,49.0737,48.4583,48.8927,714664.0
2018-04-16 13:30:00,67.54,68.15,67.51,68.09,1048853.0,48.9,49.3416,48.8783,49.2982,1048853.0
2018-04-16 13:40:00,68.09,68.14,67.65,67.89,616872.0,49.2982,49.3344,48.9796,49.1534,616872.0
2018-04-16 13:50:00,67.89,67.91,67.25,67.32,415347.0,49.1534,49.1679,48.69,48.7407,415347.0
2018-04-16 14:00:00,67.32,67.49,66.93,67.16,420397.0,48.7407,48.8638,48.4583,48.6249,420397.0
2018-04-16 14:10:00,67.16,67.16,66.56,66.66,362585.0,48.6249,48.6249,48.1904,48.2628,362585.0
2018-04-16 14:20:00,66.66,67.09,66.65,67.0,237937.0,48.2628,48.5742,48.2556,48.509,237937.0
2018-04-16 14:30:00,66.99,67.23,66.81,66.84,168070.0,48.5018,48.6755,48.3714,48.3932,168070.0
2018-04-16 14:40:00,66.84,66.87,66.57,66.67,150878.0,48.3932,48.4149,48.1977,48.2701,150878.0
2018-04-16 14:50:00,66.67,66.72,66.39,66.44,110851.0,48.2701,48.3063,48.0674,48.1036,110851.0
2018-04-16 15:00:00,66.44,66.58,66.41,66.44,113914.0,48.1036,48.2049,48.0818,48.1036,113914.0
2018-04-16 15:10:00,66.43,66.44,66.11,66.27,202670.0,48.0963,48.1036,47.8646,47.9805,202670.0
2018-04-16 15:20:00,66.27,66.38,66.26,66.31,169421.0,47.9805,48.0601,47.9732,48.0094,169421.0
2018-04-16 15:30:00,66.29,66.4,66.24,66.4,156994.0,47.995,48.0746,47.9588,48.0746,156994.0
2018-04-16 15:40:00,66.4,66.42,66.26,66.34,212249.0,48.0746,48.0891,47.9732,48.0312,212249.0
2018-04-16 15:50:00,66.34,66.41,66.2,66.21,465813.0,48.0312,48.0818,47.9298,47.937,465813.0
2018-04-17 09:30:00,66.71,67.0,65.25,65.58,528800.0,48.299,48.509,47.242,47.4809,528800.0
2018-04-17 09:40:00,65.58,66.08,65.58,65.86,281953.0,47.4809,47.8429,47.4809,47.6836,281953.0
2018-04-17 09:50:00,65.85,65.87,65.45,65.57,189777.0,47.6764,47.6909,47.3868,47.4737,189777.0
2018-04-17 10:00:00,65.58,65.63,65.05,65.09,215253.0,47.4809,47.5171,47.0972,47.1261,215253.0
2018-04-17 10:10:00,65.1,65.13,64.88,64.98,257430.0,47.1334,47.1551,46.9741,47.0465,257430.0
2018-04-17 10:20:00,64.97,65.26,64.93,65.19,298176.0,47.0393,47.2492,47.0103,47.1985,298176.0
2018-04-17 10:30:00,65.19,65.23,64.95,65.13,175749.0,47.1985,47.2275,47.0248,47.1551,175749.0
2018-04-17 10:40:00,65.12,65.25,65.02,65.09,273727.0,47.1479,47.242,47.0755,47.1261,273727.0
2018-04-17 10:50:00,65.09,65.33,64.96,65.33,174035.0,47.1261,47.2999,47.032,47.2999,174035.0
2018-04-17 11:00:00,65.34,65.89,65.33,65.83,174399.0,47.3071,47.7054,47.2999,47.6619,174399.0
2018-04-17 11:10:00,65.82,65.98,65.77,65.91,137093.0,47.6547,47.7705,47.6185,47.7198,137093.0
2018-04-17 11:20:00,65.92,66.01,65.77,65.95,167237.0,47.7271,47.7922,47.6185,47.7488,167237.0
2018-04-17 11:30:00,65.96,66.0,65.83,65.84,94532.0,47.756,47.785,47.6619,47.6692,94532.0
2018-04-17 11:40:00,65.83,66.08,65.81,66.04,130415.0,47.6619,47.8429,47.6474,47.814,130415.0
2018-04-17 11:50:00,66.02,66.05,65.91,65.95,69709.0,47.7995,47.8212,47.7198,47.7488,69709.0
2018-04-17 12:00:00,65.95,66.01,65.88,65.93,44099.0,47.7488,47.7922,47.6981,47.7343,44099.0
2018-04-17 12:10:00,65.93,65.98,65.89,65.95,37868.0,47.7343,47.7705,47.7054,47.7488,37868.0
2018-04-17 12:20:00,65.95,65.96,65.84,65.96,41414.0,47.7488,47.756,47.6692,47.756,41414.0
2018-04-17 12:30:00,65.96,65.96,65.89,65.94,48078.0,47.756,47.756,47.7054,47.7416,48078.0
2018-04-17 12:40:00,65.94,65.99,65.86,65.95,78995.0,47.7416,47.7778,47.6836,47.7488,78995.0
2018-04-17 12:50:00,65.94,65.97,65.74,65.79,62108.0,47.7416,47.7633,47.5968,47.633,62108.0
2018-04-17 13:00:00,65.8,65.97,65.77,65.93,67949.0,47.6402,47.7633,47.6185,47.7343,67949.0
2018-04-17 13:10:00,65.94,65.99,65.84,65.9,50198.0,47.7416,47.7778,47.6692,47.7126,50198.0
2018-04-17 13:20:00,65.9,65.9,65.69,65.73,64180.0,47.7126,47.7126,47.5606,47.5895,64180.0
2018-04-17 13:30:00,65.74,66.0,65.74,65.99,53985.0,47.5968,47.785,47.5968,47.7778,53985.0
2018-04-17 13:40:00,65.99,66.1,65.97,66.04,59076.0,47.7778,47.8574,47.7633,47.814,59076.0
2018-04-17 13:50:00,66.04,66.1,65.95,66.08,49633.0,47.814,47.8574,47.7488,47.8429,49633.0
2018-04-17 14:00:00,66.08,66.2,66.06,66.09,58692.0,47.8429,47.9298,47.8284,47.8502,58692.0
2018-04-17 14:10:00,66.08,66.08,65.96,66.01,65526.0,47.8429,47.8429,47.756,47.7922,65526.0
2018-04-17 14:20:00,66.0,66.0,65.85,65.89,61129.0,47.785,47.785,47.6764,47.7054,61129.0
2018-04-17 14:30:00,65.89,65.99,65.89,65.92,77247.0,47.7054,47.7778,47.7054,47.7271,77247.0
2018-04-17 14:40:00,65.91,66.03,65.91,65.94,57389.0,47.7198,47.8067,47.7198,47.7416,57389.0
2018-04-17 14:50:00,65.93,65.96,65.89,65.94,74632.0,47.7343,47.756,47.7054,47.7416,74632.0
2018-04-17 15:00:00,65.93,66.0,65.88,65.95,164766.0,47.7343,47.785,47.6981,47.7488,164766.0
2018-04-17 15:10:00,65.94,65.98,65.86,65.95,82981.0,47.7416,47.7705,47.6836,47.7488,82981.0
2018-04-17 15:20:00,65.95,66.04,65.9,66.02,94662.0,47.7488,47.814,47.7126,47.7995,94662.0
2018-04-17 15:30:00,66.03,66.08,65.98,66.02,155222.0,47.8067,47.8429,47.7705,47.7995,155222.0
2018-04-17 15:40:00,66.02,66.04,65.96,66.0,151342.0,47.7995,47.814,47.756,47.785,151342.0
2018-04-17 15:50:00,66.0,66.13,65.94,65.95,433809.0,47.785,47.8791,47.7416,47.7488,433809.0
2018-04-18 09:30:00,66.0,66.42,66.0,66.27,99066.0,47.785,48.0891,47.785,47.9805,99066.0
2018-04-18 09:40:00,66.32,66.42,66.15,66.15,75979.0,48.0167,48.0891,47.8936,47.8936,75979.0
2018-04-18 09:50:00,66.16,66.31,66.14,66.19,83995.0,47.9008,48.0094,47.8864,47.9226,83995.0
2018-04-18 10:00:00,66.16,66.18,66.02,66.1,64416.0,47.9008,47.9153,47.7995,47.8574,64416.0
2018-04-18 10:10:00,66.1,66.36,66.0,66.36,50001.0,47.8574,48.0456,47.785,48.0456,50001.0
2018-04-18 10:20:00,66.36,66.39,66.3,66.34,31395.0,48.0456,48.0674,48.0022,48.0312,31395.0
2018-04-18 10:30:00,66.34,66.7,66.34,66.64,45753.0,48.0312,48.2918,48.0312,48.2484,45753.0
2018-04-18 10:40:00,66.63,66.76,66.59,66.74,39625.0,48.2411,48.3352,48.2122,48.3208,39625.0
2018-04-18 10:50:00,66.74,66.75,66.63,66.72,41035.0,48.3208,48.328,48.2411,48.3063,41035.0
2018-04-18 11:00:00,66.72,66.78,66.69,66.71,36472.0,48.3063,48.3497,48.2846,48.299,36472.0
2018-04-18 11:10:00,66.72,66.79,66.54,66.61,62357.0,48.3063,48.357,48.176,48.2266,62357.0
2018-04-18 11:20:00,66.61,66.77,66.56,66.77,56996.0,48.2266,48.3425,48.1904,48.3425,56996.0
2018-04-18 11:30:00,66.76,66.78,66.67,66.68,43277.0,48.3352,48.3497,48.2701,48.2773,43277.0
2018-04-18 11:40:00,66.67,66.67,66.53,66.59,30992.0,48.2701,48.2701,48.1687,48.2122,30992.0
2018-04-18 11:50:00,66.59,66.6,66.36,66.4,26858.0,48.2122,48.2194,48.0456,48.0746,26858.0
2018-04-18 12:00:00,66.4,66.43,66.26,66.28,28000.0,48.0746,48.0963,47.9732,47.9877,28000.0
2018-04-18 12:10:00,66.27,66.3,66.21,66.28,21760.0,47.9805,48.0022,47.937,47.9877,21760.0
2018-04-18 12:20:00,66.29,66.3,66.19,66.26,49159.0,47.995,48.0022,47.9226,47.9732,49159.0
2018-04-18 12:30:00,66.26,66.38,66.25,66.37,23645.0,47.9732,48.0601,47.966,48.0529,23645.0
2018-04-18 12:40:00,66.37,66.41,66.34,66.39,29077.0,48.0529,48.0818,48.0312,48.0674,29077.0
2018-04-18 12:50:00,66.4,66.52,66.4,66.5,40632.0,48.0746,48.1615,48.0746,48.147,40632.0
2018-04-18 13:00:00,66.51,66.6,66.48,66.55,32934.0,48.1542,48.2194,48.1325,48.1832,32934.0
2018-04-18 13:10:00,66.55,66.61,66.55,66.61,26726.0,48.1832,48.2266,48.1832,48.2266,26726.0
2018-04-18 13:20:00,66.61,66.61,66.42,66.47,29780.0,48.2266,48.2266,48.0891,48.1253,29780.0
2018-04-18 13:30:00,66.46,66.5,66.39,66.41,31730.0,48.118,48.147,48.0674,48.0818,31730.0
2018-04-18 13:40:00,66.42,66.51,66.33,66.35,50881.0,48.0891,48.1542,48.0239,48.0384,50881.0
2018-04-18 13:50:00,66.36,66.36,66.27,66.28,19578.0,48.0456,48.0456,47.9805,47.9877,19578.0
2018-04-18 14:00:00,66.28,66.36,66.19,66.33,27482.0,47.9877,48.0456,47.9226,48.0239,27482.0
2018-04-18 14:10:00,66.34,66.41,66.3,66.32,23063.0,48.0312,48.0818,48.0022,48.0167,23063.0
2018-04-18 14:20:00,66.32,66.36,66.28,66.36,21679.0,48.0167,48.0456,47.9877,48.0456,21679.0
2018-04-18 14:30:00,66.37,66.41,66.3,66.31,29200.0,48.0529,48.0818,48.0022,48.0094,29200.0
2018-04-18 14:40:00,66.31,66.35,66.15,66.22,46911.0,48.0094,48.0384,47.8936,47.9443,46911.0
2018-04-18 14:50:00,66.23,66.29,66.19,66.21,37311.0,47.9515,47.995,47.9226,47.937,37311.0
2018-04-18 15:00:00,66.22,66.27,66.13,66.25,38189.0,47.9443,47.9805,47.8791,47.966,38189.0
2018-04-18 15:10:00,66.25,66.29,66.16,66.21,35776.0,47.966,47.995,47.9008,47.937,35776.0
2018-04-18 15:20:00,66.2,66.22,66.13,66.17,47002.0,47.9298,47.9443,47.8791,47.9081,47002.0
2018-04-18 15:30:00,66.18,66.2,66.12,66.2,73336.0,47.9153,47.9298,47.8719,47.9298,73336.0
2018-04-18 15:40:00,66.2,66.22,66.16,66.2,154189.0,47.9298,47.9443,47.9008,47.9298,154189.0
2018-04-18 15:50:00,66.19,66.31,66.17,66.27,331795.0,47.9226,48.0094,47.9081,47.9805,331795.0
2018-04-19 09:30:00,66.09,66.3,65.73,65.8,88904.0,47.8502,48.0022,47.5895,47.6402,88904.0
2018-04-19 09:40:00,65.84,65.87,65.39,65.42,44306.0,47.6692,47.6909,47.3433,47.3651,44306.0
2018-04-19 09:50:00,65.4,65.67,65.35,65.61,70763.0,47.3506,47.5461,47.3144,47.5026,70763.0
2018-04-19 10:00:00,65.61,65.62,65.37,65.45,47275.0,47.5026,47.5099,47.3289,47.3868,47275.0
2018-04-19 10:10:00,65.5,65.69,65.46,65.64,27519.0,47.423,47.5606,47.394,47.5244,27519.0
2018-04-19 10:20:00,65.62,65.64,65.52,65.54,37640.0,47.5099,47.5244,47.4375,47.4519,37640.0
2018-04-19 10:30:00,65.54,65.71,65.47,65.57,31063.0,47.4519,47.575,47.4013,47.4737,31063.0
2018-04-19 10:40:00,65.55,65.55,65.4,65.4,27284.0,47.4592,47.4592,47.3506,47.3506,27284.0
2018-04-19 10:50:00,65.4,65.41,65.34,65.38,81301.0,47.3506,47.3578,47.3071,47.3361,81301.0
2018-04-19 11:00:00,65.4,65.43,65.35,65.4,39432.0,47.3506,47.3723,47.3144,47.3506,39432.0
2018-04-19 11:10:00,65.4,65.44,65.34,65.44,52743.0,47.3506,47.3795,47.3071,47.3795,52743.0
2018-04-19 11:20:00,65.44,65.48,65.39,65.42,26359.0,47.3795,47.4085,47.3433,47.3651,26359.0
2018-04-19 11:30:00,65.42,65.42,65.13,65.13,71042.0,47.3651,47.3651,47.1551,47.1551,71042.0
2018-04-19 11:40:00,65.13,65.28,65.07,65.24,49316.0,47.1551,47.2637,47.1117,47.2347,49316.0
2018-04-19 11:50:00,65.23,65.23,65.04,65.04,30575.0,47.2275,47.2275,47.0899,47.0899,30575.0
2018-04-19 12:00:00,65.03,65.05,64.92,64.96,49990.0,47.0827,47.0972,47.0031,47.032,49990.0
2018-04-19 12:10:00,64.95,65.08,64.93,65.03,33522.0,47.0248,47.1189,47.0103,47.0827,33522.0
2018-04-19 12:20:00,65.04,65.11,65.0,65.01,26922.0,47.0899,47.1406,47.061,47.0682,26922.0
2018-04-19 12:30:00,65.02,65.18,65.02,65.18,20537.0,47.0755,47.1913,47.0755,47.1913,20537.0
2018-04-19 12:40:00,65.17,65.18,65.07,65.12,24150.0,47.1841,47.1913,47.1117,47.1479,24150.0
2018-04-19 12:50:00,65.13,65.13,65.0,65.02,28877.0,47.1551,47.1551,47.061,47.0755,28877.0
2018-04-19 13:00:00,65.01,65.03,64.93,64.96,23706.0,47.0682,47.0827,47.0103,47.032,23706.0
2018-04-19 13:10:00,64.95,64.99,64.86,64.89,47051.0,47.0248,47.0537,46.9596,46.9813,47051.0
2018-04-19 13:20:00,64.9,64.96,64.89,64.93,28660.0,46.9886,47.032,46.9813,47.0103,28660.0
2018-04-19 13:30:00,64.93,65.12,64.93,65.1,142222.0,47.0103,47.1479,47.0103,47.1334,142222.0
2018-04-19 13:40:00,65.1,65.12,65.06,65.06,17021.0,47.1334,47.1479,47.1044,47.1044,17021.0
2018-04-19 13:50:00,65.07,65.15,65.03,65.03,25370.0,47.1117,47.1696,47.0827,47.0827,25370.0
2018-04-19 14:00:00,65.04,65.15,65.01,65.03,37543.0,47.0899,47.1696,47.0682,47.0827,37543.0
2018-04-19 14:10:00,65.04,65.11,65.03,65.08,29911.0,47.0899,47.1406,47.0827,47.1189,29911.0
2018-04-19 14:20:00,65.09,65.14,64.97,65.01,36847.0,47.1261,47.1623,47.0393,47.0682,36847.0
2018-04-19 14:30:00,65.01,65.12,64.99,65.1,35705.0,47.0682,47.1479,47.0537,47.1334,35705.0
2018-04-19 14:40:00,65.1,65.2,65.09,65.09,44269.0,47.1334,47.2058,47.1261,47.1261,44269.0
2018-04-19 14:50:00,65.11,65.15,65.05,65.12,31583.0,47.1406,47.1696,47.0972,47.1479,31583.0
2018-04-19 15:00:00,65.13,65.36,65.09,65.36,35503.0,47.1551,47.3216,47.1261,47.3216,35503.0
2018-04-19 15:10:00,65.36,65.37,65.25,65.36,41565.0,47.3216,47.3289,47.242,47.3216,41565.0
2018-04-19 15:20:00,65.36,65.38,65.12,65.12,91381.0,47.3216,47.3361,47.1479,47.1479,91381.0
2018-04-19 15:30:00,65.13,65.45,65.11,65.31,145041.0,47.1551,47.3868,47.1406,47.2854,145041.0
2018-04-19 15:40:00,65.31,65.38,65.24,65.25,133109.0,47.2854,47.3361,47.2347,47.242,133109.0
2018-04-19 15:50:00,65.26,65.36,65.2,65.29,297788.0,47.2492,47.3216,47.2058,47.2709,297788.0
2018-04-20 09:30:00,64.87,65.28,64.36,64.53,678034.0,46.9669,47.2637,46.5976,46.7207,678034.0
2018-04-20 09:40:00,64.54,65.14,64.54,64.99,280933.0,46.7279,47.1623,46.7279,47.0537,280933.0
2018-04-20 09:50:00,65.0,65.12,64.78,65.08,185238.0,47.061,47.1479,46.9017,47.1189,185238.0
2018-04-20 10:00:00,65.12,65.28,64.96,64.99,105939.0,47.1479,47.2637,47.032,47.0537,105939.0
2018-04-20 10:10:00,64.96,65.02,64.81,64.95,57183.0,47.032,47.0755,46.9234,47.0248,57183.0
2018-04-20 10:20:00,64.96,65.0,64.8,64.93,59202.0,47.032,47.061,46.9162,47.0103,59202.0
2018-04-20 10:30:00,64.91,65.02,64.75,64.75,69453.0,46.9958,47.0755,46.88,46.88,69453.0
2018-04-20 10:40:00,64.75,64.76,64.61,64.61,71505.0,46.88,46.8872,46.7786,46.7786,71505.0
2018-04-20 10:50:00,64.59,64.63,64.35,64.47,111673.0,46.7641,46.7931,46.5904,46.6773,111673.0
2018-04-20 11:00:00,64.47,64.47,64.18,64.2,124197.0,46.6773,46.6773,46.4673,46.4818,124197.0
2018-04-20 11:10:00,64.2,64.33,64.13,64.23,112968.0,46.4818,46.5759,46.4311,46.5035,112968.0
2018-04-20 11:20:00,64.21,64.22,64.02,64.04,130106.0,46.489,46.4962,46.3514,46.3659,130106.0
2018-04-20 11:30:00,64.04,64.18,63.97,64.11,115615.0,46.3659,46.4673,46.3152,46.4166,115615.0
2018-04-20 11:40:00,64.1,64.34,64.05,64.06,62404.0,46.4094,46.5831,46.3732,46.3804,62404.0
2018-04-20 11:50:00,64.06,64.19,63.99,64.13,87586.0,46.3804,46.4745,46.3297,46.4311,87586.0
2018-04-20 12:00:00,64.12,64.12,63.96,64.12,57472.0,46.4238,46.4238,46.308,46.4238,57472.0
2018-04-20 12:10:00,64.12,64.13,63.94,63.95,65341.0,46.4238,46.4311,46.2935,46.3008,65341.0
2018-04-20 12:20:00,63.94,64.0,63.92,63.98,48269.0,46.2935,46.337,46.279,46.3225,48269.0
2018-04-20 12:30:00,63.99,64.09,63.86,63.94,68662.0,46.3297,46.4021,46.2356,46.2935,68662.0
2018-04-20 12:40:00,63.95,64.04,63.9,63.91,58442.0,46.3008,46.3659,46.2646,46.2718,58442.0
2018-04-20 12:50:00,63.89,63.94,63.85,63.9,66894.0,46.2573,46.2935,46.2284,46.2646,66894.0
2018-04-20 13:00:00,63.89,63.93,63.81,63.81,69203.0,46.2573,46.2863,46.1994,46.1994,69203.0
2018-04-20 13:10:00,63.81,64.02,63.77,63.98,46169.0,46.1994,46.3514,46.1704,46.3225,46169.0
2018-04-20 13:20:00,63.97,64.14,63.93,64.14,34806.0,46.3152,46.4383,46.2863,46.4383,34806.0
2018-04-20 13:30:00,64.13,64.15,64.03,64.15,31453.0,46.4311,46.4456,46.3587,46.4456,31453.0
2018-04-20 13:40:00,64.15,64.22,64.1,64.14,31171.0,46.4456,46.4962,46.4094,46.4383,31171.0
2018-04-20 13:50:00,64.15,64.31,64.12,64.27,56528.0,46.4456,46.5614,46.4238,46.5324,56528.0
2018-04-20 14:00:00,64.28,64.3,64.23,64.25,76607.0,46.5397,46.5542,46.5035,46.518,76607.0
2018-04-20 14:10:00,64.24,64.25,64.06,64.09,75044.0,46.5107,46.518,46.3804,46.4021,75044.0
2018-04-20 14:20:00,64.09,64.1,64.0,64.05,69960.0,46.4021,46.4094,46.337,46.3732,69960.0
2018-04-20 14:30:00,64.05,64.13,64.0,64.12,59971.0,46.3732,46.4311,46.337,46.4238,59971.0
2018-04-20 14:40:00,64.13,64.19,64.1,64.11,35101.0,46.4311,46.4745,46.4094,46.4166,35101.0
2018-04-20 14:50:00,64.1,64.11,64.01,64.1,44719.0,46.4094,46.4166,46.3442,46.4094,44719.0
2018-04-20 15:00:00,64.1,64.1,63.78,63.8,78771.0,46.4094,46.4094,46.1777,46.1922,78771.0
2018-04-20 15:10:00,63.81,63.85,63.74,63.74,145613.0,46.1994,46.2284,46.1487,46.1487,145613.0
2018-04-20 15:20:00,63.75,63.93,63.74,63.92,96130.0,46.156,46.2863,46.1487,46.279,96130.0
2018-04-20 15:30:00,63.91,64.05,63.91,64.0,128386.0,46.2718,46.3732,46.2718,46.337,128386.0
2018-04-20 15:40:00,64.0,64.09,63.94,63.97,181124.0,46.337,46.4021,46.2935,46.3152,181124.0
2018-04-20 15:50:00,63.97,63.99,63.76,63.92,626341.0,46.3152,46.3297,46.1632,46.279,626341.0
2018-04-23 09:30:00,64.25,64.28,63.81,64.1,127455.0,46.518,46.5397,46.1994,46.4094,127455.0
2018-04-23 09:40:00,64.13,64.31,63.91,64.31,171664.0,46.4311,46.5614,46.2718,46.5614,171664.0
2018-04-23 09:50:00,64.31,64.35,63.99,64.17,87661.0,46.5614,46.5904,46.3297,46.46,87661.0
2018-04-23 10:00:00,64.22,64.24,64.04,64.17,64200.0,46.4962,46.5107,46.3659,46.46,64200.0
2018-04-23 10:10:00,64.18,64.39,64.18,64.26,80680.0,46.4673,46.6193,46.4673,46.5252,80680.0
2018-04-23 10:20:00,64.26,64.26,64.08,64.09,75339.0,46.5252,46.5252,46.3949,46.4021,75339.0
2018-04-23 10:30:00,64.09,64.23,64.03,64.08,79994.0,46.4021,46.5035,46.3587,46.3949,79994.0
2018-04-23 10:40:00,64.09,64.27,64.04,64.23,67754.0,46.4021,46.5324,46.3659,46.5035,67754.0
2018-04-23 10:50:00,64.23,64.43,64.22,64.39,63140.0,46.5035,46.6483,46.4962,46.6193,63140.0
2018-04-23 11:00:00,64.39,64.53,64.29,64.53,67061.0,46.6193,46.7207,46.5469,46.7207,67061.0
2018-04-23 11:10:00,64.51,64.69,64.46,64.47,69228.0,46.7062,46.8365,46.67,46.6773,69228.0
2018-04-23 11:20:00,64.48,64.58,64.42,64.58,63770.0,46.6845,46.7569,46.6411,46.7569,63770.0
2018-04-23 11:30:00,64.58,64.6,64.41,64.42,42504.0,46.7569,46.7714,46.6338,46.6411,42504.0
2018-04-23 11:40:00,64.43,64.56,64.42,64.5,51660.0,46.6483,46.7424,46.6411,46.699,51660.0
2018-04-23 11:50:00,64.48,64.54,64.44,64.54,42766.0,46.6845,46.7279,46.6555,46.7279,42766.0
2018-04-23 12:00:00,64.52,64.67,64.49,64.59,39499.0,46.7135,46.8221,46.6917,46.7641,39499.0
2018-04-23 12:10:00,64.61,64.7,64.58,64.59,46737.0,46.7786,46.8438,46.7569,46.7641,46737.0
2018-04-23 12:20:00,64.58,64.62,64.54,64.59,38435.0,46.7569,46.7859,46.7279,46.7641,38435.0
2018-04-23 12:30:00,64.58,64.61,64.47,64.49,63705.0,46.7569,46.7786,46.6773,46.6917,63705.0
2018-04-23 12:40:00,64.5,64.54,64.39,64.39,56471.0,46.699,46.7279,46.6193,46.6193,56471.0
2018-04-23 12:50:00,64.4,64.53,64.39,64.53,38660.0,46.6266,46.7207,46.6193,46.7207,38660.0
2018-04-23 13:00:00,64.52,64.53,64.34,64.34,41674.0,46.7135,46.7207,46.5831,46.5831,41674.0
2018-04-23 13:10:00,64.36,64.38,64.26,64.31,41790.0,46.5976,46.6121,46.5252,46.5614,41790.0
2018-04-23 13:20:00,64.32,64.4,64.31,64.35,40762.0,46.5687,46.6266,46.5614,46.5904,40762.0
2018-04-23 13:30:00,64.34,64.38,64.28,64.3,39749.0,46.5831,46.6121,46.5397,46.5542,39749.0
2018-04-23 13:40:00,64.3,64.37,64.26,64.35,107420.0,46.5542,46.6049,46.5252,46.5904,107420.0
2018-04-23 13:50:00,64.35,64.49,64.35,64.44,48432.0,46.5904,46.6917,46.5904,46.6555,48432.0
2018-04-23 14:00:00,64.43,64.45,64.19,64.25,68978.0,46.6483,46.6628,46.4745,46.518,68978.0
2018-04-23 14:10:00,64.26,64.27,64.14,64.23,50261.0,46.5252,46.5324,46.4383,46.5035,50261.0
2018-04-23 14:20:00,64.22,64.3,64.18,64.26,71464.0,46.4962,46.5542,46.4673,46.5252,71464.0
2018-04-23 14:30:00,64.25,64.34,64.2,64.32,79987.0,46.518,46.5831,46.4818,46.5687,79987.0
2018-04-23 14:40:00,64.31,64.54,64.31,64.54,93074.0,46.5614,46.7279,46.5614,46.7279,93074.0
2018-04-23 14:50:00,64.52,64.57,64.46,64.55,82723.0,46.7135,46.7497,46.67,46.7352,82723.0
2018-04-23 15:00:00,64.54,64.65,64.52,64.61,77546.0,46.7279,46.8076,46.7135,46.7786,77546.0
2018-04-23 15:10:00,64.61,64.63,64.5,64.58,87080.0,46.7786,46.7931,46.699,46.7569,87080.0
2018-04-23 15:20:00,64.58,64.64,64.51,64.59,126475.0,46.7569,46.8003,46.7062,46.7641,126475.0
2018-04-23 15:30:00,64.6,64.66,64.52,64.53,338592.0,46.7714,46.8148,46.7135,46.7207,338592.0
2018-04-23 15:40:00,64.53,64.65,64.47,64.55,180508.0,46.7207,46.8076,46.6773,46.7352,180508.0
2018-04-23 15:50:00,64.54,64.63,64.53,64.6,252324.0,46.7279,46.7931,46.7207,46.7714,252324.0
2018-04-24 09:30:00,65.08,65.41,64.82,65.11,126276.0,47.1189,47.3578,46.9307,47.1406,126276.0
2018-04-24 09:40:00,65.16,65.38,65.07,65.28,58282.0,47.1768,47.3361,47.1117,47.2637,58282.0
2018-04-24 09:50:00,65.28,65.36,65.09,65.26,66318.0,47.2637,47.3216,47.1261,47.2492,66318.0
2018-04-24 10:00:00,65.24,65.58,65.2,65.52,118529.0,47.2347,47.4809,47.2058,47.4375,118529.0
2018-04-24 10:10:00,65.53,65.62,65.27,65.34,81515.0,47.4447,47.5099,47.2565,47.3071,81515.0
2018-04-24 10:20:00,65.34,65.47,65.28,65.41,80221.0,47.3071,47.4013,47.2637,47.3578,80221.0
2018-04-24 10:30:00,65.41,65.47,65.19,65.36,77470.0,47.3578,47.4013,47.1985,47.3216,77470.0
2018-04-24 10:40:00,65.35,65.56,65.22,65.53,57787.0,47.3144,47.4664,47.2203,47.4447,57787.0
2018-04-24 10:50:00,65.53,65.65,65.47,65.53,138670.0,47.4447,47.5316,47.4013,47.4447,138670.0
2018-04-24 11:00:00,65.53,65.54,65.24,65.28,146203.0,47.4447,47.4519,47.2347,47.2637,146203.0
2018-04-24 11:10:00,65.28,65.43,65.28,65.35,96169.0,47.2637,47.3723,47.2637,47.3144,96169.0
2018-04-24 11:20:00,65.35,65.45,65.14,65.24,83810.0,47.3144,47.3868,47.1623,47.2347,83810.0
2018-04-24 11:30:00,65.25,65.27,65.02,65.1,87703.0,47.242,47.2565,47.0755,47.1334,87703.0
2018-04-24 11:40:00,65.13,65.3,65.06,65.07,42588.0,47.1551,47.2782,47.1044,47.1117,42588.0
2018-04-24 11:50:00,65.07,65.14,65.03,65.05,52971.0,47.1117,47.1623,47.0827,47.0972,52971.0
2018-04-24 12:00:00,65.03,65.07,64.86,64.95,64426.0,47.0827,47.1117,46.9596,47.0248,64426.0
2018-04-24 12:10:00,64.96,65.18,64.9,65.01,68399.0,47.032,47.1913,46.9886,47.0682,68399.0
2018-04-24 12:20:00,65.01,65.07,64.94,65.05,47426.0,47.0682,47.1117,47.0175,47.0972,47426.0
2018-04-24 12:30:00,65.05,65.12,64.86,64.87,45600.0,47.0972,47.1479,46.9596,46.9669,45600.0
2018-04-24 12:40:00,64.87,64.97,64.85,64.89,42109.0,46.9669,47.0393,46.9524,46.9813,42109.0
2018-04-24 12:50:00,64.88,64.89,64.62,64.65,72641.0,46.9741,46.9813,46.7859,46.8076,72641.0
2018-04-24 13:00:00,64.63,64.74,64.63,64.72,78914.0,46.7931,46.8727,46.7931,46.8583,78914.0
2018-04-24 13:10:00,64.71,64.78,64.61,64.62,87642.0,46.851,46.9017,46.7786,46.7859,87642.0
2018-04-24 13:20:00,64.62,64.72,64.52,64.69,158568.0,46.7859,46.8583,46.7135,46.8365,158568.0
2018-04-24 13:30:00,64.71,64.91,64.62,64.84,75883.0,46.851,46.9958,46.7859,46.9451,75883.0
2018-04-24 13:40:00,64.84,64.89,64.72,64.77,53992.0,46.9451,46.9813,46.8583,46.8945,53992.0
2018-04-24 13:50:00,64.77,64.82,64.67,64.76,56493.0,46.8945,46.9307,46.8221,46.8872,56493.0
2018-04-24 14:00:00,64.76,64.76,64.61,64.71,69484.0,46.8872,46.8872,46.7786,46.851,69484.0
2018-04-24 14:10:00,64.72,64.78,64.56,64.62,68503.0,46.8583,46.9017,46.7424,46.7859,68503.0
2018-04-24 14:20:00,64.62,64.67,64.43,64.44,71905.0,46.7859,46.8221,46.6483,46.6555,71905.0
2018-04-24 14:30:00,64.44,64.61,64.4,64.44,64552.0,46.6555,46.7786,46.6266,46.6555,64552.0
2018-04-24 14:40:00,64.44,64.71,64.43,64.63,62194.0,46.6555,46.851,46.6483,46.7931,62194.0
2018-04-24 14:50:00,64.64,64.81,64.59,64.77,65340.0,46.8003,46.9234,46.7641,46.8945,65340.0
2018-04-24 15:00:00,64.79,65.14,64.79,65.1,95771.0,46.9089,47.1623,46.9089,47.1334,95771.0
2018-04-24 15:10:00,65.1,65.2,64.98,65.0,72980.0,47.1334,47.2058,47.0465,47.061,72980.0
2018-04-24 15:20:00,65.0,65.16,64.97,64.99,76178.0,47.061,47.1768,47.0393,47.0537,76178.0
2018-04-24 15:30:00,65.0,65.0,64.69,64.79,103167.0,47.061,47.061,46.8365,46.9089,103167.0
2018-04-24 15:40:00,64.78,64.98,64.63,64.88,135965.0,46.9017,47.0465,46.7931,46.9741,135965.0
2018-04-24 15:50:00,64.88,65.05,64.88,65.0,298126.0,46.9741,47.0972,46.9741,47.061,298126.0
2018-04-25 09:30:00,64.99,65.12,64.38,64.52,139448.0,47.0537,47.1479,46.6121,46.7135,139448.0
2018-04-25 09:40:00,64.52,64.79,64.46,64.68,67119.0,46.7135,46.9089,46.67,46.8293,67119.0
2018-04-25 09:50:00,64.67,64.98,64.57,64.97,68445.0,46.8221,47.0465,46.7497,47.0393,68445.0
2018-04-25 10:00:00,64.96,65.52,64.92,65.45,83620.0,47.032,47.4375,47.0031,47.3868,83620.0
2018-04-25 10:10:00,65.42,65.61,65.4,65.49,89462.0,47.3651,47.5026,47.3506,47.4157,89462.0
2018-04-25 10:20:00,65.49,65.77,65.44,65.67,93522.0,47.4157,47.6185,47.3795,47.5461,93522.0
2018-04-25 10:30:00,65.67,65.74,65.57,65.6,66511.0,47.5461,47.5968,47.4737,47.4954,66511.0
2018-04-25 10:40:00,65.62,65.63,65.49,65.55,53105.0,47.5099,47.5171,47.4157,47.4592,53105.0
2018-04-25 10:50:00,65.56,65.61,65.3,65.46,58186.0,47.4664,47.5026,47.2782,47.394,58186.0
2018-04-25 11:00:00,65.46,65.73,65.41,65.71,83023.0,47.394,47.5895,47.3578,47.575,83023.0
2018-04-25 11:10:00,65.7,65.9,65.66,65.78,104483.0,47.5678,47.7126,47.5388,47.6257,104483.0
2018-04-25 11:20:00,65.77,65.88,65.71,65.77,95801.0,47.6185,47.6981,47.575,47.6185,95801.0
2018-04-25 11:30:00,65.78,65.85,65.62,65.64,72778.0,47.6257,47.6764,47.5099,47.5244,72778.0
2018-04-25 11:40:00,65.64,65.76,65.54,65.55,47550.0,47.5244,47.6112,47.4519,47.4592,47550.0
2018-04-25 11:50:00,65.55,65.68,65.49,65.57,59595.0,47.4592,47.5533,47.4157,47.4737,59595.0
2018-04-25 12:00:00,65.56,65.65,65.49,65.51,82375.0,47.4664,47.5316,47.4157,47.4302,82375.0
2018-04-25 12:10:00,65.5,65.67,65.48,65.66,47319.0,47.423,47.5461,47.4085,47.5388,47319.0
2018-04-25 12:20:00,65.66,65.74,65.59,65.66,41299.0,47.5388,47.5968,47.4881,47.5388,41299.0
2018-04-25 12:30:00,65.67,65.81,65.62,65.78,84862.0,47.5461,47.6474,47.5099,47.6257,84862.0
2018-04-25 12:40:00,65.79,65.86,65.7,65.72,88311.0,47.633,47.6836,47.5678,47.5823,88311.0
2018-04-25 12:50:00,65.71,65.76,65.65,65.67,56138.0,47.575,47.6112,47.5316,47.5461,56138.0
2018-04-25 13:00:00,65.66,65.82,65.65,65.73,39554.0,47.5388,47.6547,47.5316,47.5895,39554.0
2018-04-25 13:10:00,65.73,65.75,65.63,65.66,40134.0,47.5895,47.604,47.5171,47.5388,40134.0
2018-04-25 13:20:00,65.66,65.8,65.65,65.8,30406.0,47.5388,47.6402,47.5316,47.6402,30406.0
2018-04-25 13:30:00,65.8,65.97,65.78,65.91,56514.0,47.6402,47.7633,47.6257,47.7198,56514.0
2018-04-25 13:40:00,65.9,65.95,65.74,65.77,54027.0,47.7126,47.7488,47.5968,47.6185,54027.0
2018-04-25 13:50:00,65.77,65.87,65.72,65.85,41455.0,47.6185,47.6909,47.5823,47.6764,41455.0
2018-04-25 14:00:00,65.86,65.93,65.79,65.8,57693.0,47.6836,47.7343,47.633,47.6402,57693.0
2018-04-25 14:10:00,65.78,65.8,65.66,65.74,34382.0,47.6257,47.6402,47.5388,47.5968,34382.0
2018-04-25 14:20:00,65.73,65.81,65.65,65.73,55214.0,47.5895,47.6474,47.5316,47.5895,55214.0
2018-04-25 14:30:00,65.73,65.89,65.71,65.88,52722.0,47.5895,47.7054,47.575,47.6981,52722.0
2018-04-25 14:40:00,65.88,65.99,65.86,65.94,47039.0,47.6981,47.7778,47.6836,47.7416,47039.0
2018-04-25 14:50:00,65.94,66.09,65.87,66.07,91945.0,47.7416,47.8502,47.6909,47.8357,91945.0
2018-04-25 15:00:00,66.07,66.23,66.03,66.05,90895.0,47.8357,47.9515,47.8067,47.8212,90895.0
2018-04-25 15:10:00,66.06,66.16,66.03,66.08,73385.0,47.8284,47.9008,47.8067,47.8429,73385.0
2018-04-25 15:20:00,66.07,66.14,65.95,66.06,109995.0,47.8357,47.8864,47.7488,47.8284,109995.0
2018-04-25 15:30:00,66.07,66.11,65.94,65.95,146054.0,47.8357,47.8646,47.7416,47.7488,146054.0
2018-04-25 15:40:00,65.95,65.96,65.75,65.87,178003.0,47.7488,47.756,47.604,47.6909,178003.0
2018-04-25 15:50:00,65.86,65.98,65.69,65.95,450583.0,47.6836,47.7705,47.5606,47.7488,450583.0
2018-04-26 09:30:00,66.28,66.34,65.83,66.27,99176.0,47.9877,48.0312,47.6619,47.9805,99176.0
2018-04-26 09:40:00,66.28,66.35,66.04,66.14,123226.0,47.9877,48.0384,47.814,47.8864,123226.0
2018-04-26 09:50:00,66.14,66.73,66.08,66.53,106918.0,47.8864,48.3135,47.8429,48.1687,106918.0
2018-04-26 10:00:00,66.53,66.68,66.47,66.53,108656.0,48.1687,48.2773,48.1253,48.1687,108656.0
2018-04-26 10:10:00,66.54,66.74,66.46,66.68,73412.0,48.176,48.3208,48.118,48.2773,73412.0
2018-04-26 10:20:00,66.68,66.88,66.58,66.85,285227.0,48.2773,48.4221,48.2049,48.4004,285227.0
2018-04-26 10:30:00,66.83,67.0,66.78,66.99,119858.0,48.3859,48.509,48.3497,48.5018,119858.0
2018-04-26 10:40:00,66.98,67.15,66.61,66.63,80660.0,48.4945,48.6176,48.2266,48.2411,80660.0
2018-04-26 10:50:00,66.63,66.86,66.58,66.86,52034.0,48.2411,48.4076,48.2049,48.4076,52034.0
2018-04-26 11:00:00,66.87,66.95,66.81,66.84,73968.0,48.4149,48.4728,48.3714,48.3932,73968.0
2018-04-26 11:10:00,66.85,66.89,66.71,66.72,102589.0,48.4004,48.4294,48.299,48.3063,102589.0
2018-04-26 11:20:00,66.72,66.72,66.34,66.4,81012.0,48.3063,48.3063,48.0312,48.0746,81012.0
2018-04-26 11:30:00,66.38,66.4,66.1,66.17,53320.0,48.0601,48.0746,47.8574,47.9081,53320.0
2018-04-26 11:40:00,66.18,66.32,66.15,66.22,56618.0,47.9153,48.0167,47.8936,47.9443,56618.0
2018-04-26 11:50:00,66.2,66.34,66.19,66.29,55752.0,47.9298,48.0312,47.9226,47.995,55752.0
2018-04-26 12:00:00,66.29,66.47,66.27,66.4,66302.0,47.995,48.1253,47.9805,48.0746,66302.0
2018-04-26 12:10:00,66.4,66.6,66.39,66.58,57484.0,48.0746,48.2194,48.0674,48.2049,57484.0
2018-04-26 12:20:00,66.58,66.63,66.52,66.58,51228.0,48.2049,48.2411,48.1615,48.2049,51228.0
2018-04-26 12:30:00,66.58,66.66,66.5,66.52,83396.0,48.2049,48.2628,48.147,48.1615,83396.0
2018-04-26 12:40:00,66.51,66.51,66.3,66.37,53795.0,48.1542,48.1542,48.0022,48.0529,53795.0
2018-04-26 12:50:00,66.36,66.43,66.29,66.32,34008.0,48.0456,48.0963,47.995,48.0167,34008.0
2018-04-26 13:00:00,66.33,66.37,66.24,66.37,44594.0,48.0239,48.0529,47.9588,48.0529,44594.0
2018-04-26 13:10:00,66.35,66.46,66.24,66.3,67940.0,48.0384,48.118,47.9588,48.0022,67940.0
2018-04-26 13:20:00,66.28,66.55,66.28,66.52,68885.0,47.9877,48.1832,47.9877,48.1615,68885.0
2018-04-26 13:30:00,66.53,66.56,66.47,66.55,44437.0,48.1687,48.1904,48.1253,48.1832,44437.0
2018-04-26 13:40:00,66.54,66.64,66.47,66.59,30332.0,48.176,48.2484,48.1253,48.2122,30332.0
2018-04-26 13:50:00,66.58,66.78,66.57,66.72,47231.0,48.2049,48.3497,48.1977,48.3063,47231.0
2018-04-26 14:00:00,66.71,66.8,66.69,66.75,65653.0,48.299,48.3642,48.2846,48.328,65653.0
2018-04-26 14:10:00,66.76,66.87,66.7,66.84,80734.0,48.3352,48.4149,48.2918,48.3932,80734.0
2018-04-26 14:20:00,66.84,66.88,66.75,66.81,69051.0,48.3932,48.4221,48.328,48.3714,69051.0
2018-04-26 14:30:00,66.81,66.9,66.81,66.89,61009.0,48.3714,48.4366,48.3714,48.4294,61009.0
2018-04-26 14:40:00,66.88,67.1,66.88,67.05,185102.0,48.4221,48.5814,48.4221,48.5452,185102.0
2018-04-26 14:50:00,67.05,67.12,66.99,67.05,64775.0,48.5452,48.5959,48.5018,48.5452,64775.0
2018-04-26 15:00:00,67.05,67.1,66.96,66.97,86288.0,48.5452,48.5814,48.4801,48.4873,86288.0
2018-04-26 15:10:00,66.97,67.02,66.75,66.83,104179.0,48.4873,48.5235,48.328,48.3859,104179.0
2018-04-26 15:20:00,66.83,66.88,66.75,66.77,94619.0,48.3859,48.4221,48.328,48.3425,94619.0
2018-04-26 15:30:00,66.77,66.87,66.75,66.84,98852.0,48.3425,48.4149,48.328,48.3932,98852.0
2018-04-26 15:40:00,66.85,66.94,66.79,66.92,224664.0,48.4004,48.4656,48.357,48.4511,224664.0
2018-04-26 15:50:00,66.92,66.92,66.68,66.74,517875.0,48.4511,48.4511,48.2773,48.3208,517875.0
2018-04-27 09:30:00,66.56,66.98,66.37,66.77,126827.0,48.1904,48.4945,48.0529,48.3425,126827.0
2018-04-27 09:40:00,66.78,67.26,66.74,67.06,74875.0,48.3497,48.6973,48.3208,48.5525,74875.0
2018-04-27 09:50:00,67.06,67.29,66.97,67.17,104538.0,48.5525,48.719,48.4873,48.6321,104538.0
2018-04-27 10:00:00,67.16,67.82,67.16,67.77,100937.0,48.6249,49.1027,48.6249,49.0665,100937.0
2018-04-27 10:10:00,67.77,67.88,67.6,67.61,89019.0,49.0665,49.1461,48.9434,48.9507,89019.0
2018-04-27 10:20:00,67.6,67.64,67.38,67.42,40315.0,48.9434,48.9724,48.7841,48.8131,40315.0
2018-04-27 10:30:00,67.42,67.47,67.17,67.42,156272.0,48.8131,48.8493,48.6321,48.8131,156272.0
2018-04-27 10:40:00,67.41,67.64,67.39,67.61,51939.0,48.8059,48.9724,48.7914,48.9507,51939.0
2018-04-27 10:50:00,67.59,67.6,67.43,67.56,42662.0,48.9362,48.9434,48.8203,48.9145,42662.0
2018-04-27 11:00:00,67.53,67.71,67.51,67.66,36990.0,48.8927,49.0231,48.8783,48.9869,36990.0
2018-04-27 11:10:00,67.67,67.72,67.58,67.62,64971.0,48.9941,49.0303,48.9289,48.9579,64971.0
2018-04-27 11:20:00,67.61,67.63,67.32,67.42,48339.0,48.9507,48.9651,48.7407,48.8131,48339.0
2018-04-27 11:30:00,67.43,67.46,67.3,67.32,74066.0,48.8203,48.8421,48.7262,48.7407,74066.0
2018-04-27 11:40:00,67.33,67.33,67.16,67.18,32448.0,48.7479,48.7479,48.6249,48.6393,32448.0
2018-04-27 11:50:00,67.17,67.18,67.06,67.09,34264.0,48.6321,48.6393,48.5525,48.5742,34264.0
2018-04-27 12:00:00,67.08,67.26,67.08,67.15,32688.0,48.5669,48.6973,48.5669,48.6176,32688.0
2018-04-27 12:10:00,67.14,67.19,67.11,67.16,33554.0,48.6104,48.6466,48.5887,48.6249,33554.0
2018-04-27 12:20:00,67.16,67.19,67.09,67.18,29478.0,48.6249,48.6466,48.5742,48.6393,29478.0
2018-04-27 12:30:00,67.18,67.27,67.1,67.27,34168.0,48.6393,48.7045,48.5814,48.7045,34168.0
2018-04-27 12:40:00,67.27,67.31,67.23,67.3,20627.0,48.7045,48.7335,48.6755,48.7262,20627.0
2018-04-27 12:50:00,67.3,67.5,67.26,67.48,24086.0,48.7262,48.871,48.6973,48.8565,24086.0
2018-04-27 13:00:00,67.5,67.51,67.42,67.48,30765.0,48.871,48.8783,48.8131,48.8565,30765.0
2018-04-27 13:10:00,67.48,67.54,67.45,67.45,16994.0,48.8565,48.9,48.8348,48.8348,16994.0
2018-04-27 13:20:00,67.45,67.5,67.35,67.36,22169.0,48.8348,48.871,48.7624,48.7697,22169.0
2018-04-27 13:30:00,67.35,67.37,67.28,67.29,33504.0,48.7624,48.7769,48.7117,48.719,33504.0
2018-04-27 13:40:00,67.29,67.36,67.25,67.25,52744.0,48.719,48.7697,48.69,48.69,52744.0
2018-04-27 13:50:00,67.24,67.24,67.16,67.16,52109.0,48.6828,48.6828,48.6249,48.6249,52109.0
2018-04-27 14:00:00,67.16,67.16,66.96,67.06,61541.0,48.6249,48.6249,48.4801,48.5525,61541.0
2018-04-27 14:10:00,67.06,67.23,67.05,67.18,23172.0,48.5525,48.6755,48.5452,48.6393,23172.0
2018-04-27 14:20:00,67.18,67.29,67.15,67.25,25160.0,48.6393,48.719,48.6176,48.69,25160.0
2018-04-27 14:30:00,67.24,67.33,67.21,67.31,30165.0,48.6828,48.7479,48.6611,48.7335,30165.0
2018-04-27 14:40:00,67.31,67.32,67.24,67.3,24542.0,48.7335,48.7407,48.6828,48.7262,24542.0
2018-04-27 14:50:00,67.29,67.29,67.21,67.26,33235.0,48.719,48.719,48.6611,48.6973,33235.0
2018-04-27 15:00:00,67.25,67.28,67.2,67.21,33890.0,48.69,48.7117,48.6538,48.6611,33890.0
2018-04-27 15:10:00,67.21,67.23,67.15,67.17,24329.0,48.6611,48.6755,48.6176,48.6321,24329.0
2018-04-27 15:20:00,67.18,67.23,67.12,67.17,31860.0,48.6393,48.6755,48.5959,48.6321,31860.0
2018-04-27 15:30:00,67.17,67.28,67.16,67.22,39956.0,48.6321,48.7117,48.6249,48.6683,39956.0
2018-04-27 15:40:00,67.21,67.23,67.13,67.14,97044.0,48.6611,48.6755,48.6031,48.6104,97044.0
2018-04-27 15:50:00,67.14,67.2,67.0,67.11,295142.0,48.6104,48.6538,48.509,48.5887,295142.0
2018-04-30 09:30:00,67.53,67.75,67.23,67.27,96647.0,48.8927,49.052,48.6755,48.7045,96647.0
2018-04-30 09:40:00,67.29,67.74,67.29,67.56,94019.0,48.719,49.0448,48.719,48.9145,94019.0
2018-04-30 09:50:00,67.52,67.56,67.14,67.25,58900.0,48.8855,48.9145,48.6104,48.69,58900.0
2018-04-30 10:00:00,67.25,67.29,67.13,67.17,49541.0,48.69,48.719,48.6031,48.6321,49541.0
2018-04-30 10:10:00,67.18,67.34,67.16,67.23,39980.0,48.6393,48.7552,48.6249,48.6755,39980.0
2018-04-30 10:20:00,67.25,67.27,66.85,66.96,82368.0,48.69,48.7045,48.4004,48.4801,82368.0
2018-04-30 10:30:00,66.96,67.01,66.86,66.9,73569.0,48.4801,48.5163,48.4076,48.4366,73569.0
2018-04-30 10:40:00,66.89,66.99,66.83,66.92,52658.0,48.4294,48.5018,48.3859,48.4511,52658.0
2018-04-30 10:50:00,66.93,66.97,66.81,66.85,31878.0,48.4583,48.4873,48.3714,48.4004,31878.0
2018-04-30 11:00:00,66.87,67.03,66.84,66.88,29666.0,48.4149,48.5307,48.3932,48.4221,29666.0
2018-04-30 11:10:00,66.87,66.95,66.82,66.93,37073.0,48.4149,48.4728,48.3787,48.4583,37073.0
2018-04-30 11:20:00,66.93,67.1,66.91,66.97,35383.0,48.4583,48.5814,48.4438,48.4873,35383.0
2018-04-30 11:30:00,66.94,67.01,66.81,66.81,40766.0,48.4656,48.5163,48.3714,48.3714,40766.0
2018-04-30 11:40:00,66.81,66.81,66.58,66.61,36832.0,48.3714,48.3714,48.2049,48.2266,36832.0
2018-04-30 11:50:00,66.62,66.65,66.52,66.58,49902.0,48.2339,48.2556,48.1615,48.2049,49902.0
2018-04-30 12:00:00,66.54,66.59,66.45,66.52,86769.0,48.176,48.2122,48.1108,48.1615,86769.0
2018-04-30 12:10:00,66.53,66.68,66.5,66.6,67776.0,48.1687,48.2773,48.147,48.2194,67776.0
2018-04-30 12:20:00,66.61,66.68,66.57,66.58,16247.0,48.2266,48.2773,48.1977,48.2049,16247.0
2018-04-30 12:30:00,66.57,66.61,66.53,66.57,32231.0,48.1977,48.2266,48.1687,48.1977,32231.0
2018-04-30 12:40:00,66.56,66.58,66.47,66.47,51957.0,48.1904,48.2049,48.1253,48.1253,51957.0
2018-04-30 12:50:00,66.48,66.54,66.36,66.54,54954.0,48.1325,48.176,48.0456,48.176,54954.0
2018-04-30 13:00:00,66.55,66.58,66.49,66.49,23652.0,48.1832,48.2049,48.1398,48.1398,23652.0
2018-04-30 13:10:00,66.5,66.54,66.45,66.51,23921.0,48.147,48.176,48.1108,48.1542,23921.0
2018-04-30 13:20:00,66.49,66.59,66.46,66.55,21267.0,48.1398,48.2122,48.118,48.1832,21267.0
2018-04-30 13:30:00,66.55,66.64,66.5,66.57,23670.0,48.1832,48.2484,48.147,48.1977,23670.0
2018-04-30 13:40:00,66.57,66.64,66.53,66.61,36607.0,48.1977,48.2484,48.1687,48.2266,36607.0
2018-04-30 13:50:00,66.6,66.6,66.48,66.53,19700.0,48.2194,48.2194,48.1325,48.1687,19700.0
2018-04-30 14:00:00,66.53,66.53,66.34,66.38,38550.0,48.1687,48.1687,48.0312,48.0601,38550.0
2018-04-30 14:10:00,66.38,66.44,66.29,66.35,28876.0,48.0601,48.1036,47.995,48.0384,28876.0
2018-04-30 14:20:00,66.35,66.53,66.35,66.44,47958.0,48.0384,48.1687,48.0384,48.1036,47958.0
2018-04-30 14:30:00,66.42,66.5,66.36,66.44,39156.0,48.0891,48.147,48.0456,48.1036,39156.0
2018-04-30 14:40:00,66.44,66.49,66.37,66.49,37579.0,48.1036,48.1398,48.0529,48.1398,37579.0
2018-04-30 14:50:00,66.49,66.52,66.39,66.45,34154.0,48.1398,48.1615,48.0674,48.1108,34154.0
2018-04-30 15:00:00,66.45,66.48,66.39,66.48,55277.0,48.1108,48.1325,48.0674,48.1325,55277.0
2018-04-30 15:10:00,66.47,66.54,66.39,66.39,43623.0,48.1253,48.176,48.0674,48.0674,43623.0
2018-04-30 15:20:00,66.39,66.4,66.23,66.26,53786.0,48.0674,48.0746,47.9515,47.9732,53786.0
2018-04-30 15:30:00,66.26,66.37,66.22,66.35,116901.0,47.9732,48.0529,47.9443,48.0384,116901.0
2018-04-30 15:40:00,66.36,66.37,66.25,66.37,100913.0,48.0456,48.0529,47.966,48.0529,100913.0
2018-04-30 15:50:00,66.36,66.49,66.35,66.45,443270.0,48.0456,48.1398,48.0384,48.1108,443270.0
2018-05-01 09:30:00,65.37,66.23,65.31,65.92,183269.0,47.3289,47.9515,47.2854,47.7271,183269.0
2018-05-01 09:40:00,65.86,65.96,65.47,65.52,163911.0,47.6836,47.756,47.4013,47.4375,163911.0
2018-05-01 09:50:00,65.53,65.55,65.23,65.36,119108.0,47.4447,47.4592,47.2275,47.3216,119108.0
2018-05-01 10:00:00,65.34,65.4,65.04,65.06,89594.0,47.3071,47.3506,47.0899,47.1044,89594.0
2018-05-01 10:10:00,65.06,65.29,65.04,65.27,110980.0,47.1044,47.2709,47.0899,47.2565,110980.0
2018-05-01 10:20:00,65.27,65.39,65.06,65.12,62610.0,47.2565,47.3433,47.1044,47.1479,62610.0
2018-05-01 10:30:00,65.12,65.15,64.93,64.98,90075.0,47.1479,47.1696,47.0103,47.0465,90075.0
2018-05-01 10:40:00,64.98,65.04,64.91,64.94,126251.0,47.0465,47.0899,46.9958,47.0175,126251.0
2018-05-01 10:50:00,64.95,65.04,64.76,65.04,194165.0,47.0248,47.0899,46.8872,47.0899,194165.0
2018-05-01 11:00:00,65.03,65.03,64.87,64.92,379116.0,47.0827,47.0827,46.9669,47.0031,379116.0
2018-05-01 11:10:00,64.91,64.93,64.74,64.93,46734.0,46.9958,47.0103,46.8727,47.0103,46734.0
2018-05-01 11:20:00,64.93,65.08,64.89,64.95,50194.0,47.0103,47.1189,46.9813,47.0248,50194.0
2018-05-01 11:30:00,64.94,65.19,64.92,65.12,43377.0,47.0175,47.1985,47.0031,47.1479,43377.0
2018-05-01 11:40:00,65.12,65.23,65.06,65.06,29237.0,47.1479,47.2275,47.1044,47.1044,29237.0
2018-05-01 11:50:00,65.07,65.2,64.94,64.94,337596.0,47.1117,47.2058,47.0175,47.0175,337596.0
2018-05-01 12:00:00,64.95,65.09,64.87,65.09,151936.0,47.0248,47.1261,46.9669,47.1261,151936.0
2018-05-01 12:10:00,65.08,65.17,65.0,65.01,26819.0,47.1189,47.1841,47.061,47.0682,26819.0
2018-05-01 12:20:00,65.01,65.07,64.92,65.04,24972.0,47.0682,47.1117,47.0031,47.0899,24972.0
2018-05-01 12:30:00,65.04,65.15,65.01,65.11,27147.0,47.0899,47.1696,47.0682,47.1406,27147.0
2018-05-01 12:40:00,65.11,65.13,64.96,65.03,28741.0,47.1406,47.1551,47.032,47.0827,28741.0
2018-05-01 12:50:00,65.02,65.06,64.97,64.98,17664.0,47.0755,47.1044,47.0393,47.0465,17664.0
2018-05-01 13:00:00,64.98,64.98,64.76,64.79,34886.0,47.0465,47.0465,46.8872,46.9089,34886.0
2018-05-01 13:10:00,64.79,64.8,64.66,64.74,29048.0,46.9089,46.9162,46.8148,46.8727,29048.0
2018-05-01 13:20:00,64.75,64.75,64.63,64.71,30164.0,46.88,46.88,46.7931,46.851,30164.0
2018-05-01 13:30:00,64.7,64.81,64.66,64.73,32212.0,46.8438,46.9234,46.8148,46.8655,32212.0
2018-05-01 13:40:00,64.72,65.02,64.71,64.96,54017.0,46.8583,47.0755,46.851,47.032,54017.0
2018-05-01 13:50:00,64.97,65.12,64.96,65.09,44552.0,47.0393,47.1479,47.032,47.1261,44552.0
2018-05-01 14:00:00,65.09,65.22,65.06,65.08,43039.0,47.1261,47.2203,47.1044,47.1189,43039.0
2018-05-01 14:10:00,65.08,65.17,65.05,65.11,42089.0,47.1189,47.1841,47.0972,47.1406,42089.0
2018-05-01 14:20:00,65.12,65.21,65.09,65.14,36404.0,47.1479,47.213,47.1261,47.1623,36404.0
2018-05-01 14:30:00,65.12,65.19,65.11,65.19,26677.0,47.1479,47.1985,47.1406,47.1985,26677.0
2018-05-01 14:40:00,65.18,65.43,65.17,65.37,38589.0,47.1913,47.3723,47.1841,47.3289,38589.0
2018-05-01 14:50:00,65.37,65.39,65.23,65.34,36820.0,47.3289,47.3433,47.2275,47.3071,36820.0
2018-05-01 15:00:00,65.35,65.41,65.26,65.36,77057.0,47.3144,47.3578,47.2492,47.3216,77057.0
2018-05-01 15:10:00,65.36,65.36,65.23,65.25,51674.0,47.3216,47.3216,47.2275,47.242,51674.0
2018-05-01 15:20:00,65.25,65.28,65.19,65.26,59162.0,47.242,47.2637,47.1985,47.2492,59162.0
2018-05-01 15:30:00,65.27,65.38,65.21,65.29,127047.0,47.2565,47.3361,47.213,47.2709,127047.0
2018-05-01 15:40:00,65.29,65.41,65.29,65.34,123111.0,47.2709,47.3578,47.2709,47.3071,123111.0
2018-05-01 15:50:00,65.35,65.48,65.28,65.42,639410.0,47.3144,47.4085,47.2637,47.3651,639410.0
2018-05-02 09:30:00,65.56,65.6,64.5,64.78,230954.0,47.4664,47.4954,46.699,46.9017,230954.0
2018-05-02 09:40:00,64.82,64.87,64.28,64.35,114179.0,46.9307,46.9669,46.5397,46.5904,114179.0
2018-05-02 09:50:00,64.36,64.38,64.1,64.11,103792.0,46.5976,46.6121,46.4094,46.4166,103792.0
2018-05-02 10:00:00,64.11,64.3,64.06,64.12,118603.0,46.4166,46.5542,46.3804,46.4238,118603.0
2018-05-02 10:10:00,64.13,64.17,63.91,63.99,209619.0,46.4311,46.46,46.2718,46.3297,209619.0
2018-05-02 10:20:00,63.99,64.02,63.76,63.79,178779.0,46.3297,46.3514,46.1632,46.1849,178779.0
2018-05-02 10:30:00,63.79,63.94,63.75,63.79,101044.0,46.1849,46.2935,46.156,46.1849,101044.0
2018-05-02 10:40:00,63.79,63.95,63.75,63.83,61976.0,46.1849,46.3008,46.156,46.2139,61976.0
2018-05-02 10:50:00,63.81,63.84,63.7,63.7,79567.0,46.1994,46.2211,46.1198,46.1198,79567.0
2018-05-02 11:00:00,63.7,63.72,63.49,63.59,107616.0,46.1198,46.1342,45.9677,46.0401,107616.0
2018-05-02 11:10:00,63.6,63.72,63.59,63.63,88622.0,46.0474,46.1342,46.0401,46.0691,88622.0
2018-05-02 11:20:00,63.63,63.67,63.57,63.58,99134.0,46.0691,46.098,46.0256,46.0329,99134.0
2018-05-02 11:30:00,63.58,63.63,63.55,63.61,78301.0,46.0329,46.0691,46.0112,46.0546,78301.0
2018-05-02 11:40:00,63.61,63.61,63.29,63.32,146923.0,46.0546,46.0546,45.8229,45.8446,146923.0
2018-05-02 11:50:00,63.33,63.34,63.17,63.27,95909.0,45.8519,45.8591,45.736,45.8084,95909.0
2018-05-02 12:00:00,63.26,63.49,63.22,63.48,44073.0,45.8012,45.9677,45.7722,45.9605,44073.0
2018-05-02 12:10:00,63.49,63.68,63.48,63.68,184187.0,45.9677,46.1053,45.9605,46.1053,184187.0
2018-05-02 12:20:00,63.68,63.86,63.66,63.74,65042.0,46.1053,46.2356,46.0908,46.1487,65042.0
2018-05-02 12:30:00,63.74,63.89,63.7,63.73,157224.0,46.1487,46.2573,46.1198,46.1415,157224.0
2018-05-02 12:40:00,63.73,63.76,63.69,63.74,53497.0,46.1415,46.1632,46.1125,46.1487,53497.0
2018-05-02 12:50:00,63.74,63.76,63.68,63.7,57709.0,46.1487,46.1632,46.1053,46.1198,57709.0
2018-05-02 13:00:00,63.7,63.75,63.65,63.73,59844.0,46.1198,46.156,46.0836,46.1415,59844.0
2018-05-02 13:10:00,63.74,63.74,63.66,63.67,39435.0,46.1487,46.1487,46.0908,46.098,39435.0
2018-05-02 13:20:00,63.69,63.83,63.69,63.75,54621.0,46.1125,46.2139,46.1125,46.156,54621.0
2018-05-02 13:30:00,63.76,63.8,63.69,63.74,70051.0,46.1632,46.1922,46.1125,46.1487,70051.0
2018-05-02 13:40:00,63.74,63.79,63.68,63.74,42289.0,46.1487,46.1849,46.1053,46.1487,42289.0
2018-05-02 13:50:00,63.74,63.82,63.74,63.76,33893.0,46.1487,46.2066,46.1487,46.1632,33893.0
2018-05-02 14:00:00,63.77,63.94,63.75,63.92,109377.0,46.1704,46.2935,46.156,46.279,109377.0
2018-05-02 14:10:00,63.92,63.93,63.67,63.67,66315.0,46.279,46.2863,46.098,46.098,66315.0
2018-05-02 14:20:00,63.67,63.78,63.65,63.74,52826.0,46.098,46.1777,46.0836,46.1487,52826.0
2018-05-02 14:30:00,63.75,63.82,63.66,63.75,56610.0,46.156,46.2066,46.0908,46.156,56610.0
2018-05-02 14:40:00,63.74,63.76,63.68,63.73,49243.0,46.1487,46.1632,46.1053,46.1415,49243.0
2018-05-02 14:50:00,63.73,63.77,63.66,63.72,71024.0,46.1415,46.1704,46.0908,46.1342,71024.0
2018-05-02 15:00:00,63.72,63.85,63.66,63.85,73475.0,46.1342,46.2284,46.0908,46.2284,73475.0
2018-05-02 15:10:00,63.85,63.93,63.8,63.88,63147.0,46.2284,46.2863,46.1922,46.2501,63147.0
2018-05-02 15:20:00,63.89,63.89,63.62,63.65,120288.0,46.2573,46.2573,46.0618,46.0836,120288.0
2018-05-02 15:30:00,63.64,63.67,63.56,63.59,126268.0,46.0763,46.098,46.0184,46.0401,126268.0
2018-05-02 15:40:00,63.59,63.61,63.44,63.5,189943.0,46.0401,46.0546,45.9315,45.975,189943.0
2018-05-02 15:50:00,63.5,63.68,63.47,63.65,499168.0,45.975,46.1053,45.9532,46.0836,499168.0
2018-05-03 09:30:00,63.42,63.5,62.34,62.66,209843.0,45.917,45.975,45.1351,45.3668,209843.0
2018-05-03 09:40:00,62.67,62.7,62.33,62.7,144197.0,45.374,45.3957,45.1279,45.3957,144197.0
2018-05-03 09:50:00,62.71,62.86,62.65,62.79,62943.0,45.403,45.5116,45.3595,45.4609,62943.0
2018-05-03 10:00:00,62.78,62.92,62.69,62.91,75420.0,45.4537,45.555,45.3885,45.5478,75420.0
2018-05-03 10:10:00,62.89,62.92,62.6,62.66,76874.0,45.5333,45.555,45.3233,45.3668,76874.0
2018-05-03 10:20:00,62.68,62.71,62.46,62.51,107783.0,45.3813,45.403,45.222,45.2582,107783.0
2018-05-03 10:30:00,62.5,62.55,62.29,62.35,153711.0,45.2509,45.2871,45.0989,45.1423,153711.0
2018-05-03 10:40:00,62.36,62.5,62.27,62.36,150382.0,45.1496,45.2509,45.0844,45.1496,150382.0
2018-05-03 10:50:00,62.36,62.36,62.12,62.26,89525.0,45.1496,45.1496,44.9758,45.0772,89525.0
2018-05-03 11:00:00,62.26,62.4,62.14,62.33,67671.0,45.0772,45.1785,44.9903,45.1279,67671.0
2018-05-03 11:10:00,62.33,62.58,62.31,62.46,77014.0,45.1279,45.3089,45.1134,45.222,77014.0
2018-05-03 11:20:00,62.46,62.51,62.28,62.28,80974.0,45.222,45.2582,45.0917,45.0917,80974.0
2018-05-03 11:30:00,62.28,62.54,62.28,62.45,61377.0,45.0917,45.2799,45.0917,45.2147,61377.0
2018-05-03 11:40:00,62.46,62.78,62.41,62.65,48502.0,45.222,45.4537,45.1858,45.3595,48502.0
2018-05-03 11:50:00,62.65,62.7,62.5,62.52,46607.0,45.3595,45.3957,45.2509,45.2654,46607.0
2018-05-03 12:00:00,62.53,62.6,62.5,62.5,38590.0,45.2727,45.3233,45.2509,45.2509,38590.0
2018-05-03 12:10:00,62.5,62.53,62.38,62.4,28963.0,45.2509,45.2727,45.1641,45.1785,28963.0
2018-05-03 12:20:00,62.41,62.43,62.34,62.35,55562.0,45.1858,45.2003,45.1351,45.1423,55562.0
2018-05-03 12:30:00,62.35,62.54,62.34,62.47,95270.0,45.1423,45.2799,45.1351,45.2292,95270.0
2018-05-03 12:40:00,62.47,62.59,62.45,62.47,185170.0,45.2292,45.3161,45.2147,45.2292,185170.0
2018-05-03 12:50:00,62.46,62.59,62.42,62.55,71197.0,45.222,45.3161,45.193,45.2871,71197.0
2018-05-03 13:00:00,62.54,62.62,62.41,62.41,860768.0,45.2799,45.3378,45.1858,45.1858,860768.0
2018-05-03 13:10:00,62.42,62.59,62.38,62.55,55646.0,45.193,45.3161,45.1641,45.2871,55646.0
2018-05-03 13:20:00,62.55,62.57,62.35,62.37,31873.0,45.2871,45.3016,45.1423,45.1568,31873.0
2018-05-03 13:30:00,62.38,62.72,62.38,62.72,62020.0,45.1641,45.4102,45.1641,45.4102,62020.0
2018-05-03 13:40:00,62.71,62.78,62.48,62.49,129214.0,45.403,45.4537,45.2365,45.2437,129214.0
2018-05-03 13:50:00,62.49,62.56,62.45,62.46,55638.0,45.2437,45.2944,45.2147,45.222,55638.0
2018-05-03 14:00:00,62.45,62.45,62.34,62.4,68147.0,45.2147,45.2147,45.1351,45.1785,68147.0
2018-05-03 14:10:00,62.39,62.4,62.25,62.26,52858.0,45.1713,45.1785,45.0699,45.0772,52858.0
2018-05-03 14:20:00,62.25,62.31,62.14,62.3,73755.0,45.0699,45.1134,44.9903,45.1061,73755.0
2018-05-03 14:30:00,62.3,62.4,62.27,62.34,69907.0,45.1061,45.1785,45.0844,45.1351,69907.0
2018-05-03 14:40:00,62.33,62.33,62.13,62.16,83874.0,45.1279,45.1279,44.9831,45.0048,83874.0
2018-05-03 14:50:00,62.17,62.17,61.9,61.96,137704.0,45.012,45.012,44.8165,44.86,137704.0
2018-05-03 15:00:00,61.96,62.11,61.93,62.0,139487.0,44.86,44.9686,44.8383,44.8889,139487.0
2018-05-03 15:10:00,61.99,62.03,61.88,61.94,113832.0,44.8817,44.9107,44.8021,44.8455,113832.0
2018-05-03 15:20:00,61.95,62.1,61.94,62.01,511935.0,44.8527,44.9613,44.8455,44.8962,511935.0
2018-05-03 15:30:00,62.0,62.09,61.97,61.99,174384.0,44.8889,44.9541,44.8672,44.8817,174384.0
2018-05-03 15:40:00,62.0,62.13,61.97,62.11,182622.0,44.8889,44.9831,44.8672,44.9686,182622.0
2018-05-03 15:50:00,62.11,62.26,62.09,62.23,426717.0,44.9686,45.0772,44.9541,45.0555,426717.0
2018-05-04 09:30:00,62.18,62.35,61.76,62.26,140783.0,45.0193,45.1423,44.7152,45.0772,140783.0
2018-05-04 09:40:00,62.26,62.54,62.15,62.53,146651.0,45.0772,45.2799,44.9975,45.2727,146651.0
2018-05-04 09:50:00,62.53,62.57,62.38,62.41,47953.0,45.2727,45.3016,45.1641,45.1858,47953.0
2018-05-04 10:00:00,62.41,62.75,62.4,62.75,57326.0,45.1858,45.4319,45.1785,45.4319,57326.0
2018-05-04 10:10:00,62.77,62.93,62.66,62.89,87900.0,45.4464,45.5623,45.3668,45.5333,87900.0
2018-05-04 10:20:00,62.89,63.05,62.81,63.0,81608.0,45.5333,45.6492,45.4754,45.613,81608.0
2018-05-04 10:30:00,63.01,63.1,62.96,63.06,101236.0,45.6202,45.6854,45.584,45.6564,101236.0
2018-05-04 10:40:00,63.05,63.36,63.04,63.33,147200.0,45.6492,45.8736,45.6419,45.8519,147200.0
2018-05-04 10:50:00,63.32,63.43,63.3,63.32,87072.0,45.8446,45.9243,45.8302,45.8446,87072.0
2018-05-04 11:00:00,63.32,63.34,63.16,63.34,118048.0,45.8446,45.8591,45.7288,45.8591,118048.0
2018-05-04 11:10:00,63.33,63.49,63.28,63.49,114206.0,45.8519,45.9677,45.8157,45.9677,114206.0
2018-05-04 11:20:00,63.49,63.69,63.48,63.67,108687.0,45.9677,46.1125,45.9605,46.098,108687.0
2018-05-04 11:30:00,63.66,63.84,63.65,63.65,98078.0,46.0908,46.2211,46.0836,46.0836,98078.0
2018-05-04 11:40:00,63.66,63.78,63.58,63.71,84225.0,46.0908,46.1777,46.0329,46.127,84225.0
2018-05-04 11:50:00,63.7,63.7,63.58,63.59,77318.0,46.1198,46.1198,46.0329,46.0401,77318.0
2018-05-04 12:00:00,63.59,63.68,63.57,63.59,69863.0,46.0401,46.1053,46.0256,46.0401,69863.0
2018-05-04 12:10:00,63.6,63.7,63.6,63.68,58672.0,46.0474,46.1198,46.0474,46.1053,58672.0
2018-05-04 12:20:00,63.68,63.75,63.66,63.73,41748.0,46.1053,46.156,46.0908,46.1415,41748.0
2018-05-04 12:30:00,63.73,63.85,63.72,63.85,42038.0,46.1415,46.2284,46.1342,46.2284,42038.0
2018-05-04 12:40:00,63.85,63.85,63.79,63.82,59378.0,46.2284,46.2284,46.1849,46.2066,59378.0
2018-05-04 12:50:00,63.82,63.89,63.82,63.86,51935.0,46.2066,46.2573,46.2066,46.2356,51935.0
2018-05-04 13:00:00,63.86,63.86,63.75,63.81,52896.0,46.2356,46.2356,46.156,46.1994,52896.0
2018-05-04 13:10:00,63.8,63.92,63.8,63.88,39954.0,46.1922,46.279,46.1922,46.2501,39954.0
2018-05-04 13:20:00,63.88,64.09,63.88,64.0,62686.0,46.2501,46.4021,46.2501,46.337,62686.0
2018-05-04 13:30:00,64.0,64.07,63.94,63.98,44055.0,46.337,46.3876,46.2935,46.3225,44055.0
2018-05-04 13:40:00,63.99,63.99,63.92,63.94,35554.0,46.3297,46.3297,46.279,46.2935,35554.0
2018-05-04 13:50:00,63.93,64.01,63.92,63.99,28556.0,46.2863,46.3442,46.279,46.3297,28556.0
2018-05-04 14:00:00,64.01,64.07,63.98,64.0,62341.0,46.3442,46.3876,46.3225,46.337,62341.0
2018-05-04 14:10:00,64.01,64.08,63.98,63.99,51751.0,46.3442,46.3949,46.3225,46.3297,51751.0
2018-05-04 14:20:00,64.0,64.12,64.0,64.12,69041.0,46.337,46.4238,46.337,46.4238,69041.0
2018-05-04 14:30:00,64.12,64.15,63.99,64.01,59865.0,46.4238,46.4456,46.3297,46.3442,59865.0
2018-05-04 14:40:00,64.02,64.12,64.02,64.08,36741.0,46.3514,46.4238,46.3514,46.3949,36741.0
2018-05-04 14:50:00,64.08,64.1,63.96,63.98,46524.0,46.3949,46.4094,46.308,46.3225,46524.0
2018-05-04 15:00:00,63.98,64.06,63.96,63.97,73114.0,46.3225,46.3804,46.308,46.3152,73114.0
2018-05-04 15:10:00,63.97,63.99,63.91,63.98,59515.0,46.3152,46.3297,46.2718,46.3225,59515.0
2018-05-04 15:20:00,63.97,64.0,63.93,64.0,51655.0,46.3152,46.337,46.2863,46.337,51655.0
2018-05-04 15:30:00,63.99,64.03,63.81,63.82,80409.0,46.3297,46.3587,46.1994,46.2066,80409.0
2018-05-04 15:40:00,63.82,63.85,63.73,63.75,137081.0,46.2066,46.2284,46.1415,46.156,137081.0
2018-05-04 15:50:00,63.75,63.85,63.7,63.81,365100.0,46.156,46.2284,46.1198,46.1994,365100.0
2018-05-07 09:30:00,63.85,64.0,63.25,63.25,101829.0,46.2284,46.337,45.794,45.794,101829.0
2018-05-07 09:40:00,63.23,63.36,63.06,63.15,62366.0,45.7795,45.8736,45.6564,45.7216,62366.0
2018-05-07 09:50:00,63.15,63.33,63.15,63.22,38114.0,45.7216,45.8519,45.7216,45.7722,38114.0
2018-05-07 10:00:00,63.19,63.19,62.9,62.91,70306.0,45.7505,45.7505,45.5405,45.5478,70306.0
2018-05-07 10:10:00,62.91,62.95,62.77,62.84,69029.0,45.5478,45.5767,45.4464,45.4971,69029.0
2018-05-07 10:20:00,62.83,62.89,62.62,62.65,93806.0,45.4899,45.5333,45.3378,45.3595,93806.0
2018-05-07 10:30:00,62.64,62.66,62.31,62.33,121221.0,45.3523,45.3668,45.1134,45.1279,121221.0
2018-05-07 10:40:00,62.32,62.58,62.17,62.24,120851.0,45.1206,45.3089,45.012,45.0627,120851.0
2018-05-07 10:50:00,62.23,62.3,62.1,62.27,116510.0,45.0555,45.1061,44.9613,45.0844,116510.0
2018-05-07 11:00:00,62.26,62.27,62.11,62.23,76935.0,45.0772,45.0844,44.9686,45.0555,76935.0
2018-05-07 11:10:00,62.24,62.41,62.2,62.33,53080.0,45.0627,45.1858,45.0337,45.1279,53080.0
2018-05-07 11:20:00,62.33,62.34,62.19,62.19,79132.0,45.1279,45.1351,45.0265,45.0265,79132.0
2018-05-07 11:30:00,62.19,62.19,62.06,62.09,67982.0,45.0265,45.0265,44.9324,44.9541,67982.0
2018-05-07 11:40:00,62.09,62.13,62.03,62.03,63992.0,44.9541,44.9831,44.9107,44.9107,63992.0
2018-05-07 11:50:00,62.04,62.12,62.03,62.09,60895.0,44.9179,44.9758,44.9107,44.9541,60895.0
2018-05-07 12:00:00,62.09,62.11,62.06,62.07,48704.0,44.9541,44.9686,44.9324,44.9396,48704.0
2018-05-07 12:10:00,62.06,62.17,62.05,62.17,80567.0,44.9324,45.012,44.9251,45.012,80567.0
2018-05-07 12:20:00,62.16,62.18,62.07,62.11,87978.0,45.0048,45.0193,44.9396,44.9686,87978.0
2018-05-07 12:30:00,62.11,62.15,62.06,62.15,46597.0,44.9686,44.9975,44.9324,44.9975,46597.0
2018-05-07 12:40:00,62.14,62.23,62.12,62.17,49495.0,44.9903,45.0555,44.9758,45.012,49495.0
2018-05-07 12:50:00,62.17,62.24,62.15,62.22,39094.0,45.012,45.0627,44.9975,45.0482,39094.0
2018-05-07 13:00:00,62.23,62.38,62.22,62.32,189916.0,45.0555,45.1641,45.0482,45.1206,189916.0
2018-05-07 13:10:00,62.32,62.33,62.14,62.18,52009.0,45.1206,45.1279,44.9903,45.0193,52009.0
2018-05-07 13:20:00,62.18,62.24,62.16,62.23,45368.0,45.0193,45.0627,45.0048,45.0555,45368.0
2018-05-07 13:30:00,62.23,62.4,62.22,62.3,48765.0,45.0555,45.1785,45.0482,45.1061,48765.0
2018-05-07 13:40:00,62.3,62.35,62.29,62.33,69565.0,45.1061,45.1423,45.0989,45.1279,69565.0
2018-05-07 13:50:00,62.34,62.38,62.29,62.3,59205.0,45.1351,45.1641,45.0989,45.1061,59205.0
2018-05-07 14:00:00,62.3,62.48,62.29,62.45,65265.0,45.1061,45.2365,45.0989,45.2147,65265.0
2018-05-07 14:10:00,62.45,62.51,62.41,62.49,57808.0,45.2147,45.2582,45.1858,45.2437,57808.0
2018-05-07 14:20:00,62.49,62.49,62.42,62.42,54103.0,45.2437,45.2437,45.193,45.193,54103.0
2018-05-07 14:30:00,62.43,62.49,62.41,62.45,66333.0,45.2003,45.2437,45.1858,45.2147,66333.0
2018-05-07 14:40:00,62.46,62.49,62.39,62.4,262352.0,45.222,45.2437,45.1713,45.1785,262352.0
2018-05-07 14:50:00,62.41,62.42,62.33,62.4,56946.0,45.1858,45.193,45.1279,45.1785,56946.0
2018-05-07 15:00:00,62.39,62.53,62.39,62.5,70883.0,45.1713,45.2727,45.1713,45.2509,70883.0
2018-05-07 15:10:00,62.51,62.54,62.33,62.34,96419.0,45.2582,45.2799,45.1279,45.1351,96419.0
2018-05-07 15:20:00,62.33,62.42,62.31,62.39,229135.0,45.1279,45.193,45.1134,45.1713,229135.0
2018-05-07 15:30:00,62.39,62.46,62.35,62.44,160338.0,45.1713,45.222,45.1423,45.2075,160338.0
2018-05-07 15:40:00,62.44,62.49,62.38,62.39,188610.0,45.2075,45.2437,45.1641,45.1713,188610.0
2018-05-07 15:50:00,62.39,62.44,62.24,62.29,500691.0,45.1713,45.2075,45.0627,45.0989,500691.0
2018-05-08 09:30:00,62.3,62.43,62.05,62.3,153391.0,45.1061,45.2003,44.9251,45.1061,153391.0
2018-05-08 09:40:00,62.28,62.31,62.16,62.19,91130.0,45.0917,45.1134,45.0048,45.0265,91130.0
2018-05-08 09:50:00,62.17,62.26,61.98,62.13,158400.0,45.012,45.0772,44.8745,44.9831,158400.0
2018-05-08 10:00:00,62.13,62.18,61.92,61.95,84591.0,44.9831,45.0193,44.831,44.8527,84591.0
2018-05-08 10:10:00,61.95,62.19,61.83,62.14,93733.0,44.8527,45.0265,44.7659,44.9903,93733.0
2018-05-08 10:20:00,62.15,62.26,61.97,61.99,55070.0,44.9975,45.0772,44.8672,44.8817,55070.0
2018-05-08 10:30:00,61.98,62.03,61.9,61.93,57008.0,44.8745,44.9107,44.8165,44.8383,57008.0
2018-05-08 10:40:00,61.93,62.01,61.93,61.97,74103.0,44.8383,44.8962,44.8383,44.8672,74103.0
2018-05-08 10:50:00,61.97,62.01,61.91,61.91,51377.0,44.8672,44.8962,44.8238,44.8238,51377.0
2018-05-08 11:00:00,61.9,61.9,61.72,61.72,123180.0,44.8165,44.8165,44.6862,44.6862,123180.0
2018-05-08 11:10:00,61.71,61.94,61.71,61.82,125676.0,44.679,44.8455,44.679,44.7586,125676.0
2018-05-08 11:20:00,61.84,62.0,61.76,61.96,126000.0,44.7731,44.8889,44.7152,44.86,126000.0
2018-05-08 11:30:00,61.95,61.96,61.74,61.75,79436.0,44.8527,44.86,44.7007,44.7079,79436.0
2018-05-08 11:40:00,61.75,62.01,61.74,61.98,81115.0,44.7079,44.8962,44.7007,44.8745,81115.0
2018-05-08 11:50:00,61.97,62.02,61.87,61.89,85054.0,44.8672,44.9034,44.7948,44.8093,85054.0
2018-05-08 12:00:00,61.88,61.93,61.82,61.88,42571.0,44.8021,44.8383,44.7586,44.8021,42571.0
2018-05-08 12:10:00,61.88,61.92,61.76,61.77,63487.0,44.8021,44.831,44.7152,44.7224,63487.0
2018-05-08 12:20:00,61.76,61.85,61.6,61.63,97179.0,44.7152,44.7803,44.5993,44.6211,97179.0
2018-05-08 12:30:00,61.63,61.79,61.61,61.74,56624.0,44.6211,44.7369,44.6066,44.7007,56624.0
2018-05-08 12:40:00,61.74,61.87,61.71,61.82,63147.0,44.7007,44.7948,44.679,44.7586,63147.0
2018-05-08 12:50:00,61.83,61.83,61.67,61.69,45727.0,44.7659,44.7659,44.65,44.6645,45727.0
2018-05-08 13:00:00,61.7,61.74,61.61,61.62,47980.0,44.6717,44.7007,44.6066,44.6138,47980.0
2018-05-08 13:10:00,61.63,61.64,61.56,61.56,48390.0,44.6211,44.6283,44.5704,44.5704,48390.0
2018-05-08 13:20:00,61.56,61.83,61.56,61.79,54362.0,44.5704,44.7659,44.5704,44.7369,54362.0
2018-05-08 13:30:00,61.8,61.89,61.79,61.83,74895.0,44.7441,44.8093,44.7369,44.7659,74895.0
2018-05-08 13:40:00,61.84,62.02,61.82,61.95,63848.0,44.7731,44.9034,44.7586,44.8527,63848.0
2018-05-08 13:50:00,61.94,62.12,61.93,62.12,59279.0,44.8455,44.9758,44.8383,44.9758,59279.0
2018-05-08 14:00:00,62.12,62.18,62.04,62.07,88841.0,44.9758,45.0193,44.9179,44.9396,88841.0
2018-05-08 14:10:00,62.06,62.11,61.93,61.98,77945.0,44.9324,44.9686,44.8383,44.8745,77945.0
2018-05-08 14:20:00,61.98,62.21,61.93,62.06,77040.0,44.8745,45.041,44.8383,44.9324,77040.0
2018-05-08 14:30:00,62.07,62.12,61.94,61.94,45114.0,44.9396,44.9758,44.8455,44.8455,45114.0
2018-05-08 14:40:00,61.93,61.94,61.8,61.94,48732.0,44.8383,44.8455,44.7441,44.8455,48732.0
2018-05-08 14:50:00,61.96,62.18,61.94,62.05,88171.0,44.86,45.0193,44.8455,44.9251,88171.0
2018-05-08 15:00:00,62.05,62.2,62.0,62.19,65646.0,44.9251,45.0337,44.8889,45.0265,65646.0
2018-05-08 15:10:00,62.19,62.35,62.16,62.25,88592.0,45.0265,45.1423,45.0048,45.0699,88592.0
2018-05-08 15:20:00,62.26,62.35,62.24,62.33,79749.0,45.0772,45.1423,45.0627,45.1279,79749.0
2018-05-08 15:30:00,62.34,62.47,62.3,62.4,163689.0,45.1351,45.2292,45.1061,45.1785,163689.0
2018-05-08 15:40:00,62.4,62.54,62.4,62.42,332229.0,45.1785,45.2799,45.1785,45.193,332229.0
2018-05-08 15:50:00,62.43,62.6,62.34,62.35,886413.0,45.2003,45.3233,45.1351,45.1423,886413.0
2018-05-09 09:30:00,62.49,63.0,62.25,62.91,152322.0,45.2437,45.613,45.0699,45.5478,152322.0
2018-05-09 09:40:00,62.92,63.02,62.7,62.85,86139.0,45.555,45.6274,45.3957,45.5043,86139.0
2018-05-09 09:50:00,62.86,62.89,62.46,62.48,61741.0,45.5116,45.5333,45.222,45.2365,61741.0
2018-05-09 10:00:00,62.46,62.57,62.28,62.29,100858.0,45.222,45.3016,45.0917,45.0989,100858.0
2018-05-09 10:10:00,62.32,62.35,62.15,62.2,48995.0,45.1206,45.1423,44.9975,45.0337,48995.0
2018-05-09 10:20:00,62.2,62.3,62.12,62.3,51130.0,45.0337,45.1061,44.9758,45.1061,51130.0
2018-05-09 10:30:00,62.3,62.37,62.21,62.24,43854.0,45.1061,45.1568,45.041,45.0627,43854.0
2018-05-09 10:40:00,62.25,62.47,62.25,62.46,129105.0,45.0699,45.2292,45.0699,45.222,129105.0
2018-05-09 10:50:00,62.47,62.48,62.35,62.38,54820.0,45.2292,45.2365,45.1423,45.1641,54820.0
2018-05-09 11:00:00,62.39,62.46,62.28,62.32,190980.0,45.1713,45.222,45.0917,45.1206,190980.0
2018-05-09 11:10:00,62.32,62.47,62.26,62.45,38399.0,45.1206,45.2292,45.0772,45.2147,38399.0
2018-05-09 11:20:00,62.45,62.59,62.45,62.56,32674.0,45.2147,45.3161,45.2147,45.2944,32674.0
2018-05-09 11:30:00,62.56,62.66,62.55,62.61,24442.0,45.2944,45.3668,45.2871,45.3306,24442.0
2018-05-09 11:40:00,62.61,62.65,62.52,62.54,37536.0,45.3306,45.3595,45.2654,45.2799,37536.0
2018-05-09 11:50:00,62.52,62.54,62.43,62.46,22402.0,45.2654,45.2799,45.2003,45.222,22402.0
2018-05-09 12:00:00,62.46,62.54,62.45,62.47,57688.0,45.222,45.2799,45.2147,45.2292,57688.0
2018-05-09 12:10:00,62.48,62.48,62.33,62.33,111714.0,45.2365,45.2365,45.1279,45.1279,111714.0
2018-05-09 12:20:00,62.32,62.49,62.32,62.49,197458.0,45.1206,45.2437,45.1206,45.2437,197458.0
2018-05-09 12:30:00,62.49,62.72,62.49,62.69,26973.0,45.2437,45.4102,45.2437,45.3885,26973.0
2018-05-09 12:40:00,62.71,62.86,62.71,62.86,89245.0,45.403,45.5116,45.403,45.5116,89245.0
2018-05-09 12:50:00,62.86,62.94,62.77,62.94,48178.0,45.5116,45.5695,45.4464,45.5695,48178.0
2018-05-09 13:00:00,62.94,63.04,62.89,63.0,52660.0,45.5695,45.6419,45.5333,45.613,52660.0
2018-05-09 13:10:00,63.0,63.0,62.9,62.94,64658.0,45.613,45.613,45.5405,45.5695,64658.0
2018-05-09 13:20:00,62.95,62.99,62.92,62.94,89961.0,45.5767,45.6057,45.555,45.5695,89961.0
2018-05-09 13:30:00,62.93,62.96,62.89,62.89,54370.0,45.5623,45.584,45.5333,45.5333,54370.0
2018-05-09 13:40:00,62.9,62.97,62.87,62.93,40081.0,45.5405,45.5912,45.5188,45.5623,40081.0
2018-05-09 13:50:00,62.94,62.94,62.83,62.84,72434.0,45.5695,45.5695,45.4899,45.4971,72434.0
2018-05-09 14:00:00,62.85,62.94,62.8,62.88,40080.0,45.5043,45.5695,45.4681,45.5261,40080.0
2018-05-09 14:10:00,62.89,62.95,62.88,62.9,41538.0,45.5333,45.5767,45.5261,45.5405,41538.0
2018-05-09 14:20:00,62.89,62.89,62.73,62.77,42133.0,45.5333,45.5333,45.4175,45.4464,42133.0
2018-05-09 14:30:00,62.78,62.81,62.75,62.75,31987.0,45.4537,45.4754,45.4319,45.4319,31987.0
2018-05-09 14:40:00,62.75,62.86,62.75,62.84,26254.0,45.4319,45.5116,45.4319,45.4971,26254.0
2018-05-09 14:50:00,62.84,62.88,62.77,62.81,36382.0,45.4971,45.5261,45.4464,45.4754,36382.0
2018-05-09 15:00:00,62.8,62.91,62.77,62.9,40069.0,45.4681,45.5478,45.4464,45.5405,40069.0
2018-05-09 15:10:00,62.9,62.91,62.84,62.9,89974.0,45.5405,45.5478,45.4971,45.5405,89974.0
2018-05-09 15:20:00,62.89,62.9,62.85,62.89,58481.0,45.5333,45.5405,45.5043,45.5333,58481.0
2018-05-09 15:30:00,62.89,62.96,62.86,62.86,63524.0,45.5333,45.584,45.5116,45.5116,63524.0
2018-05-09 15:40:00,62.87,62.94,62.85,62.9,93896.0,45.5188,45.5695,45.5043,45.5405,93896.0
2018-05-09 15:50:00,62.9,63.1,62.9,62.93,414677.0,45.5405,45.6854,45.5405,45.5623,414677.0
2018-05-10 09:30:00,63.19,64.18,63.19,63.99,187804.0,45.7505,46.4673,45.7505,46.3297,187804.0
2018-05-10 09:40:00,63.97,64.1,63.85,63.88,229227.0,46.3152,46.4094,46.2284,46.2501,229227.0
2018-05-10 09:50:00,63.88,64.01,63.67,64.0,127785.0,46.2501,46.3442,46.098,46.337,127785.0
2018-05-10 10:00:00,63.99,64.12,63.9,64.12,261008.0,46.3297,46.4238,46.2646,46.4238,261008.0
2018-05-10 10:10:00,64.13,64.19,63.66,63.73,124299.0,46.4311,46.4745,46.0908,46.1415,124299.0
2018-05-10 10:20:00,63.73,63.82,63.61,63.82,63676.0,46.1415,46.2066,46.0546,46.2066,63676.0
2018-05-10 10:30:00,63.83,63.93,63.77,63.77,70656.0,46.2139,46.2863,46.1704,46.1704,70656.0
2018-05-10 10:40:00,63.77,63.81,63.49,63.51,72778.0,46.1704,46.1994,45.9677,45.9822,72778.0
2018-05-10 10:50:00,63.51,63.55,63.42,63.45,56677.0,45.9822,46.0112,45.917,45.9388,56677.0
2018-05-10 11:00:00,63.45,63.55,63.42,63.55,51002.0,45.9388,46.0112,45.917,46.0112,51002.0
2018-05-10 11:10:00,63.55,63.62,63.44,63.61,39931.0,46.0112,46.0618,45.9315,46.0546,39931.0
2018-05-10 11:20:00,63.61,63.67,63.53,63.65,67955.0,46.0546,46.098,45.9967,46.0836,67955.0
2018-05-10 11:30:00,63.66,63.71,63.58,63.67,135023.0,46.0908,46.127,46.0329,46.098,135023.0
2018-05-10 11:40:00,63.67,63.93,63.65,63.92,55211.0,46.098,46.2863,46.0836,46.279,55211.0
2018-05-10 11:50:00,63.92,64.02,63.91,63.98,145024.0,46.279,46.3514,46.2718,46.3225,145024.0
2018-05-10 12:00:00,63.98,64.03,63.91,63.96,39121.0,46.3225,46.3587,46.2718,46.308,39121.0
2018-05-10 12:10:00,63.96,64.07,63.93,63.99,88666.0,46.308,46.3876,46.2863,46.3297,88666.0
2018-05-10 12:20:00,63.99,64.2,63.93,64.18,129237.0,46.3297,46.4818,46.2863,46.4673,129237.0
2018-05-10 12:30:00,64.17,64.17,64.09,64.1,76258.0,46.46,46.46,46.4021,46.4094,76258.0
2018-05-10 12:40:00,64.1,64.17,64.03,64.03,86095.0,46.4094,46.46,46.3587,46.3587,86095.0
2018-05-10 12:50:00,64.03,64.07,63.94,63.97,60905.0,46.3587,46.3876,46.2935,46.3152,60905.0
2018-05-10 13:00:00,63.98,64.17,63.97,64.17,28576.0,46.3225,46.46,46.3152,46.46,28576.0
2018-05-10 13:10:00,64.17,64.26,64.11,64.14,62064.0,46.46,46.5252,46.4166,46.4383,62064.0
2018-05-10 13:20:00,64.14,64.14,63.99,64.0,31329.0,46.4383,46.4383,46.3297,46.337,31329.0
2018-05-10 13:30:00,64.0,64.02,63.92,63.93,29581.0,46.337,46.3514,46.279,46.2863,29581.0
2018-05-10 13:40:00,63.94,64.01,63.92,63.97,28490.0,46.2935,46.3442,46.279,46.3152,28490.0
2018-05-10 13:50:00,63.98,64.01,63.92,63.96,29385.0,46.3225,46.3442,46.279,46.308,29385.0
2018-05-10 14:00:00,63.97,64.05,63.93,64.02,29758.0,46.3152,46.3732,46.2863,46.3514,29758.0
2018-05-10 14:10:00,64.03,64.1,64.02,64.04,28513.0,46.3587,46.4094,46.3514,46.3659,28513.0
2018-05-10 14:20:00,64.02,64.04,63.91,63.93,34510.0,46.3514,46.3659,46.2718,46.2863,34510.0
2018-05-10 14:30:00,63.93,63.95,63.63,63.66,62583.0,46.2863,46.3008,46.0691,46.0908,62583.0
2018-05-10 14:40:00,63.65,63.95,63.61,63.91,47475.0,46.0836,46.3008,46.0546,46.2718,47475.0
2018-05-10 14:50:00,63.9,63.91,63.75,63.83,124663.0,46.2646,46.2718,46.156,46.2139,124663.0
2018-05-10 15:00:00,63.83,63.95,63.74,63.74,41544.0,46.2139,46.3008,46.1487,46.1487,41544.0
2018-05-10 15:10:00,63.74,63.8,63.65,63.68,52625.0,46.1487,46.1922,46.0836,46.1053,52625.0
2018-05-10 15:20:00,63.69,63.72,63.58,63.72,56230.0,46.1125,46.1342,46.0329,46.1342,56230.0
2018-05-10 15:30:00,63.72,63.77,63.66,63.77,65145.0,46.1342,46.1704,46.0908,46.1704,65145.0
2018-05-10 15:40:00,63.77,63.79,63.67,63.7,248637.0,46.1704,46.1849,46.098,46.1198,248637.0
2018-05-10 15:50:00,63.7,63.87,63.65,63.8,478064.0,46.1198,46.2428,46.0836,46.1922,478064.0
2018-05-11 09:30:00,63.83,64.15,63.82,63.99,251518.0,46.2139,46.4456,46.2066,46.3297,251518.0
2018-05-11 09:40:00,64.0,64.03,63.7,63.72,167485.0,46.337,46.3587,46.1198,46.1342,167485.0
2018-05-11 09:50:00,63.69,63.75,63.54,63.57,57653.0,46.1125,46.156,46.0039,46.0256,57653.0
2018-05-11 10:00:00,63.57,63.68,63.46,63.55,98661.0,46.0256,46.1053,45.946,46.0112,98661.0
2018-05-11 10:10:00,63.53,63.74,63.38,63.61,82303.0,45.9967,46.1487,45.8881,46.0546,82303.0
2018-05-11 10:20:00,63.55,63.68,63.42,63.64,46814.0,46.0112,46.1053,45.917,46.0763,46814.0
2018-05-11 10:30:00,63.62,63.81,63.43,63.66,122542.0,46.0618,46.1994,45.9243,46.0908,122542.0
2018-05-11 10:40:00,63.66,63.79,63.55,63.58,52260.0,46.0908,46.1849,46.0112,46.0329,52260.0
2018-05-11 10:50:00,63.58,63.64,63.5,63.51,39669.0,46.0329,46.0763,45.975,45.9822,39669.0
2018-05-11 11:00:00,63.51,63.59,63.39,63.41,77496.0,45.9822,46.0401,45.8953,45.9098,77496.0
2018-05-11 11:10:00,63.41,63.41,63.31,63.39,52190.0,45.9098,45.9098,45.8374,45.8953,52190.0
2018-05-11 11:20:00,63.39,63.66,63.38,63.6,50466.0,45.8953,46.0908,45.8881,46.0474,50466.0
2018-05-11 11:30:00,63.61,63.71,63.59,63.7,32439.0,46.0546,46.127,46.0401,46.1198,32439.0
2018-05-11 11:40:00,63.69,63.69,63.61,63.66,22734.0,46.1125,46.1125,46.0546,46.0908,22734.0
2018-05-11 11:50:00,63.66,63.71,63.55,63.55,41616.0,46.0908,46.127,46.0112,46.0112,41616.0
2018-05-11 12:00:00,63.56,63.61,63.53,63.54,25534.0,46.0184,46.0546,45.9967,46.0039,25534.0
2018-05-11 12:10:00,63.54,63.54,63.37,63.4,47386.0,46.0039,46.0039,45.8808,45.9026,47386.0
2018-05-11 12:20:00,63.4,63.44,63.28,63.31,35520.0,45.9026,45.9315,45.8157,45.8374,35520.0
2018-05-11 12:30:00,63.32,63.44,63.28,63.41,69928.0,45.8446,45.9315,45.8157,45.9098,69928.0
2018-05-11 12:40:00,63.41,63.43,63.32,63.4,23116.0,45.9098,45.9243,45.8446,45.9026,23116.0
2018-05-11 12:50:00,63.41,63.49,63.4,63.46,30434.0,45.9098,45.9677,45.9026,45.946,30434.0
2018-05-11 13:00:00,63.46,63.46,63.41,63.43,23148.0,45.946,45.946,45.9098,45.9243,23148.0
2018-05-11 13:10:00,63.43,63.46,63.4,63.45,38520.0,45.9243,45.946,45.9026,45.9388,38520.0
2018-05-11 13:20:00,63.45,63.52,63.41,63.43,51656.0,45.9388,45.9894,45.9098,45.9243,51656.0
2018-05-11 13:30:00,63.43,63.49,63.4,63.43,39472.0,45.9243,45.9677,45.9026,45.9243,39472.0
2018-05-11 13:40:00,63.42,63.44,63.33,63.41,40727.0,45.917,45.9315,45.8519,45.9098,40727.0
2018-05-11 13:50:00,63.41,63.55,63.38,63.51,41260.0,45.9098,46.0112,45.8881,45.9822,41260.0
2018-05-11 14:00:00,63.5,63.5,62.82,63.01,150036.0,45.975,45.975,45.4826,45.6202,150036.0
2018-05-11 14:10:00,62.99,63.5,62.64,63.46,340268.0,45.6057,45.975,45.3523,45.946,340268.0
2018-05-11 14:20:00,63.42,63.99,63.41,63.81,548395.0,45.917,46.3297,45.9098,46.1994,548395.0
2018-05-11 14:30:00,63.81,63.9,63.73,63.87,110012.0,46.1994,46.2646,46.1415,46.2428,110012.0
2018-05-11 14:40:00,63.87,64.23,63.87,64.0,203257.0,46.2428,46.5035,46.2428,46.337,203257.0
2018-05-11 14:50:00,63.99,64.24,63.92,64.23,92725.0,46.3297,46.5107,46.279,46.5035,92725.0
2018-05-11 15:00:00,64.22,64.27,64.11,64.19,140968.0,46.4962,46.5324,46.4166,46.4745,140968.0
2018-05-11 15:10:00,64.19,64.34,64.18,64.31,133522.0,46.4745,46.5831,46.4673,46.5614,133522.0
2018-05-11 15:20:00,64.3,64.56,64.28,64.45,197488.0,46.5542,46.7424,46.5397,46.6628,197488.0
2018-05-11 15:30:00,64.45,64.45,64.25,64.3,159730.0,46.6628,46.6628,46.518,46.5542,159730.0
2018-05-11 15:40:00,64.3,64.34,64.17,64.19,148719.0,46.5542,46.5831,46.46,46.4745,148719.0
2018-05-11 15:50:00,64.19,64.27,63.99,64.09,649903.0,46.4745,46.5324,46.3297,46.4021,649903.0
2018-05-14 09:30:00,64.26,64.57,64.2,64.44,150036.0,46.5252,46.7497,46.4818,46.6555,150036.0
2018-05-14 09:40:00,64.46,64.5,64.13,64.41,124014.0,46.67,46.699,46.4311,46.6338,124014.0
2018-05-14 09:50:00,64.42,64.7,64.42,64.66,100336.0,46.6411,46.8438,46.6411,46.8148,100336.0
2018-05-14 10:00:00,64.67,64.69,64.43,64.52,66516.0,46.8221,46.8365,46.6483,46.7135,66516.0
2018-05-14 10:10:00,64.51,64.65,64.46,64.64,52126.0,46.7062,46.8076,46.67,46.8003,52126.0
2018-05-14 10:20:00,64.63,64.76,64.63,64.66,84209.0,46.7931,46.8872,46.7931,46.8148,84209.0
2018-05-14 10:30:00,64.66,64.82,64.65,64.73,72234.0,46.8148,46.9307,46.8076,46.8655,72234.0
2018-05-14 10:40:00,64.73,64.74,64.64,64.68,49835.0,46.8655,46.8727,46.8003,46.8293,49835.0
2018-05-14 10:50:00,64.67,64.73,64.57,64.63,49042.0,46.8221,46.8655,46.7497,46.7931,49042.0
2018-05-14 11:00:00,64.62,64.77,64.58,64.76,27690.0,46.7859,46.8945,46.7569,46.8872,27690.0
2018-05-14 11:10:00,64.76,64.8,64.63,64.66,42637.0,46.8872,46.9162,46.7931,46.8148,42637.0
2018-05-14 11:20:00,64.66,64.75,64.59,64.59,44377.0,46.8148,46.88,46.7641,46.7641,44377.0
2018-05-14 11:30:00,64.59,64.63,64.45,64.48,63537.0,46.7641,46.7931,46.6628,46.6845,63537.0
2018-05-14 11:40:00,64.48,64.64,64.43,64.64,28667.0,46.6845,46.8003,46.6483,46.8003,28667.0
2018-05-14 11:50:00,64.64,64.86,64.61,64.85,58617.0,46.8003,46.9596,46.7786,46.9524,58617.0
2018-05-14 12:00:00,64.86,64.89,64.71,64.87,61085.0,46.9596,46.9813,46.851,46.9669,61085.0
2018-05-14 12:10:00,64.87,64.94,64.83,64.87,31058.0,46.9669,47.0175,46.9379,46.9669,31058.0
2018-05-14 12:20:00,64.87,64.94,64.84,64.85,35206.0,46.9669,47.0175,46.9451,46.9524,35206.0
2018-05-14 12:30:00,64.84,64.86,64.77,64.83,31634.0,46.9451,46.9596,46.8945,46.9379,31634.0
2018-05-14 12:40:00,64.83,64.88,64.8,64.84,29870.0,46.9379,46.9741,46.9162,46.9451,29870.0
2018-05-14 12:50:00,64.83,64.84,64.73,64.76,35631.0,46.9379,46.9451,46.8655,46.8872,35631.0
2018-05-14 13:00:00,64.75,64.82,64.71,64.79,40183.0,46.88,46.9307,46.851,46.9089,40183.0
2018-05-14 13:10:00,64.78,65.02,64.76,64.92,113293.0,46.9017,47.0755,46.8872,47.0031,113293.0
2018-05-14 13:20:00,64.93,64.98,64.86,64.94,88674.0,47.0103,47.0465,46.9596,47.0175,88674.0
2018-05-14 13:30:00,64.95,65.05,64.9,65.03,66866.0,47.0248,47.0972,46.9886,47.0827,66866.0
2018-05-14 13:40:00,65.03,65.04,64.96,65.01,61371.0,47.0827,47.0899,47.032,47.0682,61371.0
2018-05-14 13:50:00,65.02,65.11,64.99,65.04,106341.0,47.0755,47.1406,47.0537,47.0899,106341.0
2018-05-14 14:00:00,65.04,65.04,64.9,64.92,63210.0,47.0899,47.0899,46.9886,47.0031,63210.0
2018-05-14 14:10:00,64.93,65.01,64.9,64.92,50443.0,47.0103,47.0682,46.9886,47.0031,50443.0
2018-05-14 14:20:00,64.93,65.03,64.92,65.02,48705.0,47.0103,47.0827,47.0031,47.0755,48705.0
2018-05-14 14:30:00,65.02,65.05,64.98,65.03,58607.0,47.0755,47.0972,47.0465,47.0827,58607.0
2018-05-14 14:40:00,65.02,65.04,64.97,65.0,63774.0,47.0755,47.0899,47.0393,47.061,63774.0
2018-05-14 14:50:00,65.01,65.13,64.98,65.09,63819.0,47.0682,47.1551,47.0465,47.1261,63819.0
2018-05-14 15:00:00,65.1,65.12,65.02,65.07,62115.0,47.1334,47.1479,47.0755,47.1117,62115.0
2018-05-14 15:10:00,65.08,65.16,65.03,65.03,65071.0,47.1189,47.1768,47.0827,47.0827,65071.0
2018-05-14 15:20:00,65.03,65.17,65.03,65.12,59766.0,47.0827,47.1841,47.0827,47.1479,59766.0
2018-05-14 15:30:00,65.11,65.2,65.04,65.18,105885.0,47.1406,47.2058,47.0899,47.1913,105885.0
2018-05-14 15:40:00,65.18,65.22,65.05,65.08,189068.0,47.1913,47.2203,47.0972,47.1189,189068.0
2018-05-14 15:50:00,65.08,65.15,64.98,65.1,418395.0,47.1189,47.1696,47.0465,47.1334,418395.0
2018-05-15 09:30:00,64.58,65.38,64.58,64.65,120281.0,46.7569,47.3361,46.7569,46.8076,120281.0
2018-05-15 09:40:00,64.65,64.93,64.35,64.39,126693.0,46.8076,47.0103,46.5904,46.6193,126693.0
2018-05-15 09:50:00,64.37,64.53,64.07,64.17,95166.0,46.6049,46.7207,46.3876,46.46,95166.0
2018-05-15 10:00:00,64.2,64.64,64.2,64.52,70144.0,46.4818,46.8003,46.4818,46.7135,70144.0
2018-05-15 10:10:00,64.53,64.71,64.34,64.48,92275.0,46.7207,46.851,46.5831,46.6845,92275.0
2018-05-15 10:20:00,64.5,64.57,64.4,64.53,72254.0,46.699,46.7497,46.6266,46.7207,72254.0
2018-05-15 10:30:00,64.53,64.76,64.52,64.58,70521.0,46.7207,46.8872,46.7135,46.7569,70521.0
2018-05-15 10:40:00,64.56,64.67,64.52,64.65,66675.0,46.7424,46.8221,46.7135,46.8076,66675.0
2018-05-15 10:50:00,64.66,64.72,64.55,64.63,62524.0,46.8148,46.8583,46.7352,46.7931,62524.0
2018-05-15 11:00:00,64.63,64.78,64.48,64.48,51485.0,46.7931,46.9017,46.6845,46.6845,51485.0
2018-05-15 11:10:00,64.47,64.52,64.4,64.5,45468.0,46.6773,46.7135,46.6266,46.699,45468.0
2018-05-15 11:20:00,64.51,64.52,64.39,64.39,42140.0,46.7062,46.7135,46.6193,46.6193,42140.0
2018-05-15 11:30:00,64.39,64.57,64.39,64.43,43297.0,46.6193,46.7497,46.6193,46.6483,43297.0
2018-05-15 11:40:00,64.44,64.51,64.39,64.43,57117.0,46.6555,46.7062,46.6193,46.6483,57117.0
2018-05-15 11:50:00,64.43,64.44,64.18,64.2,88733.0,46.6483,46.6555,46.4673,46.4818,88733.0
2018-05-15 12:00:00,64.21,64.22,63.99,64.08,102295.0,46.489,46.4962,46.3297,46.3949,102295.0
2018-05-15 12:10:00,64.09,64.18,64.07,64.12,60985.0,46.4021,46.4673,46.3876,46.4238,60985.0
2018-05-15 12:20:00,64.12,64.22,64.11,64.16,41891.0,46.4238,46.4962,46.4166,46.4528,41891.0
2018-05-15 12:30:00,64.16,64.4,64.14,64.34,199492.0,46.4528,46.6266,46.4383,46.5831,199492.0
2018-05-15 12:40:00,64.33,64.55,64.3,64.54,49147.0,46.5759,46.7352,46.5542,46.7279,49147.0
2018-05-15 12:50:00,64.53,64.58,64.46,64.51,39852.0,46.7207,46.7569,46.67,46.7062,39852.0
2018-05-15 13:00:00,64.5,64.51,64.3,64.36,77306.0,46.699,46.7062,46.5542,46.5976,77306.0
2018-05-15 13:10:00,64.34,64.45,64.34,64.44,54999.0,46.5831,46.6628,46.5831,46.6555,54999.0
2018-05-15 13:20:00,64.44,64.47,64.26,64.26,52285.0,46.6555,46.6773,46.5252,46.5252,52285.0
2018-05-15 13:30:00,64.25,64.43,64.25,64.39,68089.0,46.518,46.6483,46.518,46.6193,68089.0
2018-05-15 13:40:00,64.38,64.53,64.34,64.5,59405.0,46.6121,46.7207,46.5831,46.699,59405.0
2018-05-15 13:50:00,64.51,64.52,64.37,64.37,76381.0,46.7062,46.7135,46.6049,46.6049,76381.0
2018-05-15 14:00:00,64.37,64.38,64.17,64.22,81246.0,46.6049,46.6121,46.46,46.4962,81246.0
2018-05-15 14:10:00,64.21,64.33,64.21,64.3,43328.0,46.489,46.5759,46.489,46.5542,43328.0
2018-05-15 14:20:00,64.29,64.39,64.13,64.33,58809.0,46.5469,46.6193,46.4311,46.5759,58809.0
2018-05-15 14:30:00,64.32,64.56,64.31,64.5,77103.0,46.5687,46.7424,46.5614,46.699,77103.0
2018-05-15 14:40:00,64.53,64.54,64.4,64.42,86840.0,46.7207,46.7279,46.6266,46.6411,86840.0
2018-05-15 14:50:00,64.43,64.45,64.32,64.34,42454.0,46.6483,46.6628,46.5687,46.5831,42454.0
2018-05-15 15:00:00,64.34,64.49,64.34,64.44,119040.0,46.5831,46.6917,46.5831,46.6555,119040.0
2018-05-15 15:10:00,64.43,64.55,64.4,64.5,76119.0,46.6483,46.7352,46.6266,46.699,76119.0
2018-05-15 15:20:00,64.51,64.58,64.47,64.53,92056.0,46.7062,46.7569,46.6773,46.7207,92056.0
2018-05-15 15:30:00,64.52,64.63,64.47,64.5,132921.0,46.7135,46.7931,46.6773,46.699,132921.0
2018-05-15 15:40:00,64.5,64.53,64.43,64.52,145996.0,46.699,46.7207,46.6483,46.7135,145996.0
2018-05-15 15:50:00,64.52,64.64,64.5,64.61,351705.0,46.7135,46.8003,46.699,46.7786,351705.0
2018-05-16 09:30:00,64.71,65.46,64.61,65.26,158675.0,46.851,47.394,46.7786,47.2492,158675.0
2018-05-16 09:40:00,65.27,65.72,65.27,65.66,105256.0,47.2565,47.5823,47.2565,47.5388,105256.0
2018-05-16 09:50:00,65.67,65.7,65.5,65.62,60189.0,47.5461,47.5678,47.423,47.5099,60189.0
2018-05-16 10:00:00,65.6,65.61,65.18,65.29,95459.0,47.4954,47.5026,47.1913,47.2709,95459.0
2018-05-16 10:10:00,65.28,65.43,65.25,65.3,136455.0,47.2637,47.3723,47.242,47.2782,136455.0
2018-05-16 10:20:00,65.29,65.43,65.24,65.28,45301.0,47.2709,47.3723,47.2347,47.2637,45301.0
2018-05-16 10:30:00,65.3,65.37,65.18,65.27,39966.0,47.2782,47.3289,47.1913,47.2565,39966.0
2018-05-16 10:40:00,65.27,65.32,65.23,65.31,30407.0,47.2565,47.2927,47.2275,47.2854,30407.0
2018-05-16 10:50:00,65.32,65.39,65.29,65.34,36270.0,47.2927,47.3433,47.2709,47.3071,36270.0
2018-05-16 11:00:00,65.34,65.35,65.26,65.29,47212.0,47.3071,47.3144,47.2492,47.2709,47212.0
2018-05-16 11:10:00,65.29,65.48,65.25,65.47,41078.0,47.2709,47.4085,47.242,47.4013,41078.0
2018-05-16 11:20:00,65.47,65.48,65.24,65.38,50863.0,47.4013,47.4085,47.2347,47.3361,50863.0
2018-05-16 11:30:00,65.38,65.4,65.34,65.37,33296.0,47.3361,47.3506,47.3071,47.3289,33296.0
2018-05-16 11:40:00,65.36,65.48,65.33,65.47,38542.0,47.3216,47.4085,47.2999,47.4013,38542.0
2018-05-16 11:50:00,65.48,65.56,65.44,65.5,37751.0,47.4085,47.4664,47.3795,47.423,37751.0
2018-05-16 12:00:00,65.52,65.74,65.5,65.68,42670.0,47.4375,47.5968,47.423,47.5533,42670.0
2018-05-16 12:10:00,65.68,65.73,65.61,65.73,33955.0,47.5533,47.5895,47.5026,47.5895,33955.0
2018-05-16 12:20:00,65.72,65.79,65.67,65.78,37713.0,47.5823,47.633,47.5461,47.6257,37713.0
2018-05-16 12:30:00,65.78,65.8,65.68,65.72,61948.0,47.6257,47.6402,47.5533,47.5823,61948.0
2018-05-16 12:40:00,65.72,65.77,65.68,65.77,48558.0,47.5823,47.6185,47.5533,47.6185,48558.0
2018-05-16 12:50:00,65.77,65.8,65.75,65.8,62741.0,47.6185,47.6402,47.604,47.6402,62741.0
2018-05-16 13:00:00,65.8,65.82,65.7,65.73,84798.0,47.6402,47.6547,47.5678,47.5895,84798.0
2018-05-16 13:10:00,65.73,65.79,65.67,65.75,61074.0,47.5895,47.633,47.5461,47.604,61074.0
2018-05-16 13:20:00,65.74,65.75,65.72,65.73,40116.0,47.5968,47.604,47.5823,47.5895,40116.0
2018-05-16 13:30:00,65.72,65.76,65.69,65.72,49315.0,47.5823,47.6112,47.5606,47.5823,49315.0
2018-05-16 13:40:00,65.71,65.77,65.67,65.7,58239.0,47.575,47.6185,47.5461,47.5678,58239.0
2018-05-16 13:50:00,65.71,65.82,65.7,65.82,77060.0,47.575,47.6547,47.5678,47.6547,77060.0
2018-05-16 14:00:00,65.82,65.85,65.8,65.82,92344.0,47.6547,47.6764,47.6402,47.6547,92344.0
2018-05-16 14:10:00,65.82,65.93,65.82,65.89,111068.0,47.6547,47.7343,47.6547,47.7054,111068.0
2018-05-16 14:20:00,65.9,65.91,65.82,65.85,66726.0,47.7126,47.7198,47.6547,47.6764,66726.0
2018-05-16 14:30:00,65.85,65.93,65.85,65.92,62605.0,47.6764,47.7343,47.6764,47.7271,62605.0
2018-05-16 14:40:00,65.93,66.0,65.92,65.94,190773.0,47.7343,47.785,47.7271,47.7416,190773.0
2018-05-16 14:50:00,65.95,65.95,65.89,65.92,65080.0,47.7488,47.7488,47.7054,47.7271,65080.0
2018-05-16 15:00:00,65.92,65.92,65.69,65.7,61640.0,47.7271,47.7271,47.5606,47.5678,61640.0
2018-05-16 15:10:00,65.69,65.75,65.64,65.67,53583.0,47.5606,47.604,47.5244,47.5461,53583.0
2018-05-16 15:20:00,65.67,65.73,65.67,65.71,60591.0,47.5461,47.5895,47.5461,47.575,60591.0
2018-05-16 15:30:00,65.71,65.79,65.69,65.78,105328.0,47.575,47.633,47.5606,47.6257,105328.0
2018-05-16 15:40:00,65.78,65.79,65.64,65.65,144711.0,47.6257,47.633,47.5244,47.5316,144711.0
2018-05-16 15:50:00,65.65,65.76,65.64,65.75,278776.0,47.5316,47.6112,47.5244,47.604,278776.0
2018-05-17 09:30:00,65.23,65.5,65.02,65.26,146628.0,47.5138,47.7104,47.3608,47.5356,146628.0
2018-05-17 09:40:00,65.27,65.48,65.07,65.48,48121.0,47.5429,47.6959,47.3972,47.6959,48121.0
2018-05-17 09:50:00,65.48,65.5,65.39,65.49,56070.0,47.6959,47.7104,47.6303,47.7032,56070.0
2018-05-17 10:00:00,65.5,65.62,65.45,65.46,65085.0,47.7104,47.7979,47.674,47.6813,65085.0
2018-05-17 10:10:00,65.43,65.53,65.28,65.28,48228.0,47.6595,47.7323,47.5502,47.5502,48228.0
2018-05-17 10:20:00,65.28,65.41,65.27,65.38,36145.0,47.5502,47.6449,47.5429,47.623,36145.0
2018-05-17 10:30:00,65.38,65.6,65.35,65.59,96948.0,47.623,47.7833,47.6012,47.776,96948.0
2018-05-17 10:40:00,65.58,65.61,65.54,65.59,51111.0,47.7687,47.7906,47.7396,47.776,51111.0
2018-05-17 10:50:00,65.6,65.8,65.56,65.8,75073.0,47.7833,47.929,47.7541,47.929,75073.0
2018-05-17 11:00:00,65.8,65.8,65.58,65.65,52043.0,47.929,47.929,47.7687,47.8197,52043.0
2018-05-17 11:10:00,65.64,65.76,65.62,65.69,69058.0,47.8124,47.8998,47.7979,47.8488,69058.0
2018-05-17 11:20:00,65.69,65.8,65.66,65.72,94682.0,47.8488,47.929,47.827,47.8707,94682.0
2018-05-17 11:30:00,65.71,65.72,65.51,65.63,64199.0,47.8634,47.8707,47.7177,47.8051,64199.0
2018-05-17 11:40:00,65.63,65.82,65.62,65.79,30698.0,47.8051,47.9435,47.7979,47.9217,30698.0
2018-05-17 11:50:00,65.81,65.84,65.7,65.7,31344.0,47.9362,47.9581,47.8561,47.8561,31344.0
2018-05-17 12:00:00,65.7,65.83,65.61,65.78,31765.0,47.8561,47.9508,47.7906,47.9144,31765.0
2018-05-17 12:10:00,65.78,65.78,65.7,65.74,41190.0,47.9144,47.9144,47.8561,47.8853,41190.0
2018-05-17 12:20:00,65.75,65.82,65.72,65.72,23166.0,47.8925,47.9435,47.8707,47.8707,23166.0
2018-05-17 12:30:00,65.71,65.82,65.71,65.74,34313.0,47.8634,47.9435,47.8634,47.8853,34313.0
2018-05-17 12:40:00,65.75,65.79,65.68,65.77,67646.0,47.8925,47.9217,47.8416,47.9071,67646.0
2018-05-17 12:50:00,65.77,65.88,65.75,65.83,44106.0,47.9071,47.9872,47.8925,47.9508,44106.0
2018-05-17 13:00:00,65.82,65.82,65.73,65.81,77874.0,47.9435,47.9435,47.878,47.9362,77874.0
2018-05-17 13:10:00,65.81,65.92,65.77,65.87,41767.0,47.9362,48.0164,47.9071,47.98,41767.0
2018-05-17 13:20:00,65.87,65.96,65.87,65.93,37719.0,47.98,48.0455,47.98,48.0237,37719.0
2018-05-17 13:30:00,65.94,65.94,65.88,65.91,38213.0,48.0309,48.0309,47.9872,48.0091,38213.0
2018-05-17 13:40:00,65.91,65.94,65.83,65.86,59639.0,48.0091,48.0309,47.9508,47.9727,59639.0
2018-05-17 13:50:00,65.86,65.93,65.72,65.74,83852.0,47.9727,48.0237,47.8707,47.8853,83852.0
2018-05-17 14:00:00,65.75,65.76,65.64,65.67,57546.0,47.8925,47.8998,47.8124,47.8343,57546.0
2018-05-17 14:10:00,65.68,65.73,65.65,65.72,33477.0,47.8416,47.878,47.8197,47.8707,33477.0
2018-05-17 14:20:00,65.73,65.82,65.73,65.75,37425.0,47.878,47.9435,47.878,47.8925,37425.0
2018-05-17 14:30:00,65.75,65.84,65.71,65.82,64695.0,47.8925,47.9581,47.8634,47.9435,64695.0
2018-05-17 14:40:00,65.83,65.94,65.83,65.91,127326.0,47.9508,48.0309,47.9508,48.0091,127326.0
2018-05-17 14:50:00,65.91,65.96,65.87,65.94,43502.0,48.0091,48.0455,47.98,48.0309,43502.0
2018-05-17 15:00:00,65.95,65.99,65.9,65.94,47569.0,48.0382,48.0674,48.0018,48.0309,47569.0
2018-05-17 15:10:00,65.95,65.96,65.81,65.84,54382.0,48.0382,48.0455,47.9362,47.9581,54382.0
2018-05-17 15:20:00,65.84,65.94,65.8,65.81,72529.0,47.9581,48.0309,47.929,47.9362,72529.0
2018-05-17 15:30:00,65.81,65.85,65.78,65.83,82563.0,47.9362,47.9654,47.9144,47.9508,82563.0
2018-05-17 15:40:00,65.83,65.93,65.81,65.93,129378.0,47.9508,48.0237,47.9362,48.0237,129378.0
2018-05-17 15:50:00,65.93,66.04,65.89,66.0,539243.0,48.0237,48.1038,47.9945,48.0746,539243.0
2018-05-18 09:30:00,65.93,65.93,65.0,65.09,242791.0,48.0237,48.0237,47.3462,47.4118,242791.0
2018-05-18 09:40:00,65.12,65.16,64.9,64.9,60863.0,47.4337,47.4628,47.2734,47.2734,60863.0
2018-05-18 09:50:00,64.9,64.92,64.75,64.85,89374.0,47.2734,47.288,47.1641,47.237,89374.0
2018-05-18 10:00:00,64.85,65.02,64.64,64.68,85578.0,47.237,47.3608,47.084,47.1132,85578.0
2018-05-18 10:10:00,64.68,64.81,64.58,64.76,83902.0,47.1132,47.2078,47.0403,47.1714,83902.0
2018-05-18 10:20:00,64.77,64.94,64.7,64.7,46776.0,47.1787,47.3025,47.1277,47.1277,46776.0
2018-05-18 10:30:00,64.71,64.74,64.62,64.63,65883.0,47.135,47.1569,47.0694,47.0767,65883.0
2018-05-18 10:40:00,64.65,64.79,64.6,64.78,38459.0,47.0913,47.1933,47.0549,47.186,38459.0
2018-05-18 10:50:00,64.79,64.79,64.65,64.69,44220.0,47.1933,47.1933,47.0913,47.1204,44220.0
2018-05-18 11:00:00,64.7,64.72,64.58,64.59,57935.0,47.1277,47.1423,47.0403,47.0476,57935.0
2018-05-18 11:10:00,64.59,64.61,64.47,64.53,70135.0,47.0476,47.0622,46.9602,47.0039,70135.0
2018-05-18 11:20:00,64.53,64.58,64.4,64.46,50830.0,47.0039,47.0403,46.9092,46.9529,50830.0
2018-05-18 11:30:00,64.46,64.61,64.43,64.57,32465.0,46.9529,47.0622,46.9311,47.033,32465.0
2018-05-18 11:40:00,64.57,64.61,64.51,64.54,40294.0,47.033,47.0622,46.9893,47.0112,40294.0
2018-05-18 11:50:00,64.54,64.57,64.49,64.51,33126.0,47.0112,47.033,46.9748,46.9893,33126.0
2018-05-18 12:00:00,64.51,64.51,64.41,64.42,40939.0,46.9893,46.9893,46.9165,46.9238,40939.0
2018-05-18 12:10:00,64.41,64.43,64.3,64.32,51631.0,46.9165,46.9311,46.8364,46.8509,51631.0
2018-05-18 12:20:00,64.31,64.31,64.22,64.25,53984.0,46.8436,46.8436,46.7781,46.7999,53984.0
2018-05-18 12:30:00,64.26,64.26,64.1,64.14,81190.0,46.8072,46.8072,46.6907,46.7198,81190.0
2018-05-18 12:40:00,64.14,64.17,64.11,64.11,41969.0,46.7198,46.7417,46.698,46.698,41969.0
2018-05-18 12:50:00,64.12,64.3,64.11,64.27,44106.0,46.7052,46.8364,46.698,46.8145,44106.0
2018-05-18 13:00:00,64.28,64.28,64.13,64.17,38857.0,46.8218,46.8218,46.7125,46.7417,38857.0
2018-05-18 13:10:00,64.19,64.31,64.18,64.3,27791.0,46.7562,46.8436,46.749,46.8364,27791.0
2018-05-18 13:20:00,64.32,64.35,64.25,64.28,27273.0,46.8509,46.8728,46.7999,46.8218,27273.0
2018-05-18 13:30:00,64.27,64.28,64.2,64.25,40081.0,46.8145,46.8218,46.7635,46.7999,40081.0
2018-05-18 13:40:00,64.26,64.39,64.25,64.37,28627.0,46.8072,46.9019,46.7999,46.8873,28627.0
2018-05-18 13:50:00,64.37,64.38,64.29,64.3,37161.0,46.8873,46.8946,46.8291,46.8364,37161.0
2018-05-18 14:00:00,64.31,64.36,64.3,64.34,31908.0,46.8436,46.8801,46.8364,46.8655,31908.0
2018-05-18 14:10:00,64.34,64.47,64.33,64.47,39195.0,46.8655,46.9602,46.8582,46.9602,39195.0
2018-05-18 14:20:00,64.47,64.47,64.4,64.4,33257.0,46.9602,46.9602,46.9092,46.9092,33257.0
2018-05-18 14:30:00,64.41,64.47,64.39,64.47,30284.0,46.9165,46.9602,46.9019,46.9602,30284.0
2018-05-18 14:40:00,64.46,64.52,64.44,64.48,40619.0,46.9529,46.9966,46.9383,46.9675,40619.0
2018-05-18 14:50:00,64.48,64.49,64.44,64.47,41592.0,46.9675,46.9748,46.9383,46.9602,41592.0
2018-05-18 15:00:00,64.48,64.48,64.39,64.39,37725.0,46.9675,46.9675,46.9019,46.9019,37725.0
2018-05-18 15:10:00,64.4,64.43,64.38,64.38,58263.0,46.9092,46.9311,46.8946,46.8946,58263.0
2018-05-18 15:20:00,64.38,64.41,64.35,64.38,79736.0,46.8946,46.9165,46.8728,46.8946,79736.0
2018-05-18 15:30:00,64.38,64.41,64.33,64.34,76255.0,46.8946,46.9165,46.8582,46.8655,76255.0
2018-05-18 15:40:00,64.34,64.35,64.28,64.33,123923.0,46.8655,46.8728,46.8218,46.8582,123923.0
2018-05-18 15:50:00,64.33,64.44,64.19,64.34,400424.0,46.8582,46.9383,46.7562,46.8655,400424.0
2018-05-21 09:30:00,64.49,64.59,64.26,64.49,164802.0,46.9748,47.0476,46.8072,46.9748,164802.0
2018-05-21 09:40:00,64.49,64.72,64.44,64.72,80114.0,46.9748,47.1423,46.9383,47.1423,80114.0
2018-05-21 09:50:00,64.74,64.93,64.61,64.67,84933.0,47.1569,47.2953,47.0622,47.1059,84933.0
2018-05-21 10:00:00,64.65,64.79,64.6,64.75,65378.0,47.0913,47.1933,47.0549,47.1641,65378.0
2018-05-21 10:10:00,64.75,65.02,64.74,65.02,50944.0,47.1641,47.3608,47.1569,47.3608,50944.0
2018-05-21 10:20:00,65.03,65.06,64.88,65.03,42589.0,47.3681,47.3899,47.2588,47.3681,42589.0
2018-05-21 10:30:00,65.03,65.04,64.93,64.99,25475.0,47.3681,47.3754,47.2953,47.339,25475.0
2018-05-21 10:40:00,64.99,65.1,64.98,65.07,50382.0,47.339,47.4191,47.3317,47.3972,50382.0
2018-05-21 10:50:00,65.06,65.08,64.85,64.88,47899.0,47.3899,47.4045,47.237,47.2588,47899.0
2018-05-21 11:00:00,64.89,64.96,64.82,64.93,42757.0,47.2661,47.3171,47.2151,47.2953,42757.0
2018-05-21 11:10:00,64.92,64.96,64.86,64.92,28678.0,47.288,47.3171,47.2443,47.288,28678.0
2018-05-21 11:20:00,64.92,64.92,64.69,64.79,50776.0,47.288,47.288,47.1204,47.1933,50776.0
2018-05-21 11:30:00,64.8,64.84,64.63,64.69,37382.0,47.2006,47.2297,47.0767,47.1204,37382.0
2018-05-21 11:40:00,64.69,64.69,64.59,64.61,38116.0,47.1204,47.1204,47.0476,47.0622,38116.0
2018-05-21 11:50:00,64.61,64.68,64.58,64.68,36946.0,47.0622,47.1132,47.0403,47.1132,36946.0
2018-05-21 12:00:00,64.69,64.72,64.62,64.68,40586.0,47.1204,47.1423,47.0694,47.1132,40586.0
2018-05-21 12:10:00,64.69,64.77,64.67,64.72,39521.0,47.1204,47.1787,47.1059,47.1423,39521.0
2018-05-21 12:20:00,64.72,64.81,64.67,64.8,22777.0,47.1423,47.2078,47.1059,47.2006,22777.0
2018-05-21 12:30:00,64.8,64.92,64.76,64.92,44499.0,47.2006,47.288,47.1714,47.288,44499.0
2018-05-21 12:40:00,64.92,64.95,64.8,64.82,42199.0,47.288,47.3098,47.2006,47.2151,42199.0
2018-05-21 12:50:00,64.83,64.87,64.82,64.87,31595.0,47.2224,47.2515,47.2151,47.2515,31595.0
2018-05-21 13:00:00,64.87,64.89,64.76,64.85,30092.0,47.2515,47.2661,47.1714,47.237,30092.0
2018-05-21 13:10:00,64.85,64.85,64.8,64.81,30089.0,47.237,47.237,47.2006,47.2078,30089.0
2018-05-21 13:20:00,64.82,64.89,64.81,64.84,33424.0,47.2151,47.2661,47.2078,47.2297,33424.0
2018-05-21 13:30:00,64.84,64.84,64.76,64.78,32361.0,47.2297,47.2297,47.1714,47.186,32361.0
2018-05-21 13:40:00,64.79,64.82,64.76,64.76,26437.0,47.1933,47.2151,47.1714,47.1714,26437.0
2018-05-21 13:50:00,64.76,64.77,64.7,64.76,33199.0,47.1714,47.1787,47.1277,47.1714,33199.0
2018-05-21 14:00:00,64.76,64.76,64.6,64.66,51832.0,47.1714,47.1714,47.0549,47.0986,51832.0
2018-05-21 14:10:00,64.65,64.69,64.6,64.63,41821.0,47.0913,47.1204,47.0549,47.0767,41821.0
2018-05-21 14:20:00,64.62,64.69,64.6,64.69,38863.0,47.0694,47.1204,47.0549,47.1204,38863.0
2018-05-21 14:30:00,64.69,64.69,64.53,64.56,53266.0,47.1204,47.1204,47.0039,47.0257,53266.0
2018-05-21 14:40:00,64.56,64.6,64.52,64.57,34101.0,47.0257,47.0549,46.9966,47.033,34101.0
2018-05-21 14:50:00,64.57,64.59,64.54,64.55,32943.0,47.033,47.0476,47.0112,47.0185,32943.0
2018-05-21 15:00:00,64.55,64.56,64.48,64.49,49105.0,47.0185,47.0257,46.9675,46.9748,49105.0
2018-05-21 15:10:00,64.48,64.54,64.47,64.49,41092.0,46.9675,47.0112,46.9602,46.9748,41092.0
2018-05-21 15:20:00,64.5,64.5,64.36,64.37,53214.0,46.982,46.982,46.8801,46.8873,53214.0
2018-05-21 15:30:00,64.38,64.38,64.29,64.37,77154.0,46.8946,46.8946,46.8291,46.8873,77154.0
2018-05-21 15:40:00,64.36,64.38,64.31,64.36,80837.0,46.8801,46.8946,46.8436,46.8801,80837.0
2018-05-21 15:50:00,64.36,64.52,64.36,64.51,292746.0,46.8801,46.9966,46.8801,46.9893,292746.0
2018-05-22 09:30:00,64.83,65.34,64.7,65.27,176239.0,47.2224,47.5939,47.1277,47.5429,176239.0
2018-05-22 09:40:00,65.25,65.32,65.1,65.31,44561.0,47.5283,47.5793,47.4191,47.572,44561.0
2018-05-22 09:50:00,65.31,65.73,65.06,65.55,95489.0,47.572,47.878,47.3899,47.7469,95489.0
2018-05-22 10:00:00,65.55,65.76,65.48,65.75,44261.0,47.7469,47.8998,47.6959,47.8925,44261.0
2018-05-22 10:10:00,65.76,65.82,65.52,65.55,53336.0,47.8998,47.9435,47.725,47.7469,53336.0
2018-05-22 10:20:00,65.55,65.59,65.45,65.45,44518.0,47.7469,47.776,47.674,47.674,44518.0
2018-05-22 10:30:00,65.45,65.45,65.22,65.27,73663.0,47.674,47.674,47.5065,47.5429,73663.0
2018-05-22 10:40:00,65.28,65.3,65.03,65.18,36998.0,47.5502,47.5648,47.3681,47.4774,36998.0
2018-05-22 10:50:00,65.17,65.23,64.92,64.92,32462.0,47.4701,47.5138,47.288,47.288,32462.0
2018-05-22 11:00:00,64.93,65.02,64.9,65.0,65098.0,47.2953,47.3608,47.2734,47.3462,65098.0
2018-05-22 11:10:00,65.01,65.11,65.0,65.0,39895.0,47.3535,47.4264,47.3462,47.3462,39895.0
2018-05-22 11:20:00,64.98,65.09,64.88,64.88,25691.0,47.3317,47.4118,47.2588,47.2588,25691.0
2018-05-22 11:30:00,64.86,64.92,64.66,64.66,64737.0,47.2443,47.288,47.0986,47.0986,64737.0
2018-05-22 11:40:00,64.66,64.74,64.63,64.66,41745.0,47.0986,47.1569,47.0767,47.0986,41745.0
2018-05-22 11:50:00,64.66,64.73,64.58,64.63,35660.0,47.0986,47.1496,47.0403,47.0767,35660.0
2018-05-22 12:00:00,64.64,64.68,64.58,64.6,24405.0,47.084,47.1132,47.0403,47.0549,24405.0
2018-05-22 12:10:00,64.62,64.62,64.46,64.47,69406.0,47.0694,47.0694,46.9529,46.9602,69406.0
2018-05-22 12:20:00,64.47,64.54,64.43,64.46,45162.0,46.9602,47.0112,46.9311,46.9529,45162.0
2018-05-22 12:30:00,64.45,64.5,64.33,64.49,59083.0,46.9456,46.982,46.8582,46.9748,59083.0
2018-05-22 12:40:00,64.52,64.65,64.52,64.57,34105.0,46.9966,47.0913,46.9966,47.033,34105.0
2018-05-22 12:50:00,64.58,64.59,64.49,64.53,32671.0,47.0403,47.0476,46.9748,47.0039,32671.0
2018-05-22 13:00:00,64.53,64.64,64.47,64.48,39214.0,47.0039,47.084,46.9602,46.9675,39214.0
2018-05-22 13:10:00,64.49,64.58,64.45,64.47,42582.0,46.9748,47.0403,46.9456,46.9602,42582.0
2018-05-22 13:20:00,64.48,64.54,64.46,64.52,42517.0,46.9675,47.0112,46.9529,46.9966,42517.0
2018-05-22 13:30:00,64.52,64.52,64.39,64.4,56343.0,46.9966,46.9966,46.9019,46.9092,56343.0
2018-05-22 13:40:00,64.4,64.46,64.39,64.42,33307.0,46.9092,46.9529,46.9019,46.9238,33307.0
2018-05-22 13:50:00,64.43,64.57,64.42,64.53,37915.0,46.9311,47.033,46.9238,47.0039,37915.0
2018-05-22 14:00:00,64.53,64.55,64.45,64.45,46083.0,47.0039,47.0185,46.9456,46.9456,46083.0
2018-05-22 14:10:00,64.46,64.5,64.44,64.45,30908.0,46.9529,46.982,46.9383,46.9456,30908.0
2018-05-22 14:20:00,64.45,64.45,64.37,64.41,37450.0,46.9456,46.9456,46.8873,46.9165,37450.0
2018-05-22 14:30:00,64.4,64.43,64.39,64.4,41428.0,46.9092,46.9311,46.9019,46.9092,41428.0
2018-05-22 14:40:00,64.41,64.41,64.36,64.4,46329.0,46.9165,46.9165,46.8801,46.9092,46329.0
2018-05-22 14:50:00,64.41,64.41,64.33,64.37,54783.0,46.9165,46.9165,46.8582,46.8873,54783.0
2018-05-22 15:00:00,64.37,64.43,64.34,64.41,51777.0,46.8873,46.9311,46.8655,46.9165,51777.0
2018-05-22 15:10:00,64.41,64.42,64.36,64.39,62148.0,46.9165,46.9238,46.8801,46.9019,62148.0
2018-05-22 15:20:00,64.38,64.42,64.36,64.39,60539.0,46.8946,46.9238,46.8801,46.9019,60539.0
2018-05-22 15:30:00,64.39,64.4,64.25,64.28,101326.0,46.9019,46.9092,46.7999,46.8218,101326.0
2018-05-22 15:40:00,64.28,64.33,64.23,64.32,109256.0,46.8218,46.8582,46.7854,46.8509,109256.0
2018-05-22 15:50:00,64.32,64.32,64.14,64.24,266822.0,46.8509,46.8509,46.7198,46.7927,266822.0
2018-05-23 09:30:00,63.84,64.0,62.83,62.86,237682.0,46.5013,46.6178,45.7656,45.7875,237682.0
2018-05-23 09:40:00,62.85,63.21,62.71,63.09,126837.0,45.7802,46.0424,45.6782,45.955,126837.0
2018-05-23 09:50:00,63.1,63.18,62.86,63.12,83941.0,45.9623,46.0205,45.7875,45.9768,83941.0
2018-05-23 10:00:00,63.14,63.18,62.8,62.92,109652.0,45.9914,46.0205,45.7438,45.8312,109652.0
2018-05-23 10:10:00,62.94,63.1,62.9,62.91,150959.0,45.8457,45.9623,45.8166,45.8239,150959.0
2018-05-23 10:20:00,62.91,63.24,62.82,63.21,98192.0,45.8239,46.0643,45.7583,46.0424,98192.0
2018-05-23 10:30:00,63.21,63.25,63.01,63.01,58170.0,46.0424,46.0715,45.8967,45.8967,58170.0
2018-05-23 10:40:00,63.02,63.05,62.78,62.78,174015.0,45.904,45.9259,45.7292,45.7292,174015.0
2018-05-23 10:50:00,62.79,62.95,62.7,62.77,115880.0,45.7365,45.853,45.6709,45.7219,115880.0
2018-05-23 11:00:00,62.76,62.84,62.68,62.81,113097.0,45.7146,45.7729,45.6563,45.751,113097.0
2018-05-23 11:10:00,62.83,62.95,62.74,62.89,95930.0,45.7656,45.853,45.7,45.8093,95930.0
2018-05-23 11:20:00,62.88,62.99,62.85,62.89,76708.0,45.802,45.8822,45.7802,45.8093,76708.0
2018-05-23 11:30:00,62.9,63.03,62.85,62.98,76229.0,45.8166,45.9113,45.7802,45.8749,76229.0
2018-05-23 11:40:00,62.98,63.1,62.89,63.06,39567.0,45.8749,45.9623,45.8093,45.9331,39567.0
2018-05-23 11:50:00,63.07,63.18,63.07,63.09,54146.0,45.9404,46.0205,45.9404,45.955,54146.0
2018-05-23 12:00:00,63.09,63.24,63.07,63.24,51467.0,45.955,46.0643,45.9404,46.0643,51467.0
2018-05-23 12:10:00,63.24,63.24,63.01,63.02,42935.0,46.0643,46.0643,45.8967,45.904,42935.0
2018-05-23 12:20:00,63.02,63.07,62.95,62.96,39699.0,45.904,45.9404,45.853,45.8603,39699.0
2018-05-23 12:30:00,62.97,63.05,62.93,62.98,51577.0,45.8676,45.9259,45.8384,45.8749,51577.0
2018-05-23 12:40:00,62.97,63.08,62.97,63.05,56437.0,45.8676,45.9477,45.8676,45.9259,56437.0
2018-05-23 12:50:00,63.05,63.15,63.03,63.13,39160.0,45.9259,45.9987,45.9113,45.9841,39160.0
2018-05-23 13:00:00,63.14,63.22,63.12,63.12,32075.0,45.9914,46.0497,45.9768,45.9768,32075.0
2018-05-23 13:10:00,63.13,63.2,63.05,63.18,37322.0,45.9841,46.0351,45.9259,46.0205,37322.0
2018-05-23 13:20:00,63.18,63.27,63.17,63.26,28348.0,46.0205,46.0861,46.0133,46.0788,28348.0
2018-05-23 13:30:00,63.27,63.29,63.21,63.21,31247.0,46.0861,46.1007,46.0424,46.0424,31247.0
2018-05-23 13:40:00,63.21,63.25,63.11,63.13,52876.0,46.0424,46.0715,45.9696,45.9841,52876.0
2018-05-23 13:50:00,63.12,63.21,63.12,63.21,53966.0,45.9768,46.0424,45.9768,46.0424,53966.0
2018-05-23 14:00:00,63.21,63.45,63.2,63.45,80259.0,46.0424,46.2172,46.0351,46.2172,80259.0
2018-05-23 14:10:00,63.45,63.71,63.41,63.62,142824.0,46.2172,46.4066,46.1881,46.341,142824.0
2018-05-23 14:20:00,63.62,63.71,63.54,63.59,69116.0,46.341,46.4066,46.2828,46.3192,69116.0
2018-05-23 14:30:00,63.62,63.63,63.5,63.53,55841.0,46.341,46.3483,46.2536,46.2755,55841.0
2018-05-23 14:40:00,63.54,63.57,63.47,63.54,53122.0,46.2828,46.3046,46.2318,46.2828,53122.0
2018-05-23 14:50:00,63.54,63.62,63.49,63.62,41749.0,46.2828,46.341,46.2464,46.341,41749.0
2018-05-23 15:00:00,63.62,63.71,63.58,63.69,73598.0,46.341,46.4066,46.3119,46.392,73598.0
2018-05-23 15:10:00,63.68,63.72,63.63,63.69,44481.0,46.3847,46.4139,46.3483,46.392,44481.0
2018-05-23 15:20:00,63.69,63.79,63.68,63.79,52735.0,46.392,46.4649,46.3847,46.4649,52735.0
2018-05-23 15:30:00,63.79,63.81,63.7,63.71,78812.0,46.4649,46.4794,46.3993,46.4066,78812.0
2018-05-23 15:40:00,63.71,63.79,63.68,63.75,127493.0,46.4066,46.4649,46.3847,46.4357,127493.0
2018-05-23 15:50:00,63.75,63.92,63.74,63.92,523469.0,46.4357,46.5596,46.4285,46.5596,523469.0
2018-05-24 09:30:00,63.79,64.0,63.66,63.71,217643.0,46.4649,46.6178,46.3702,46.4066,217643.0
2018-05-24 09:40:00,63.72,63.76,62.95,63.09,230387.0,46.4139,46.443,45.853,45.955,230387.0
2018-05-24 09:50:00,63.08,63.16,62.71,62.85,85484.0,45.9477,46.006,45.6782,45.7802,85484.0
2018-05-24 10:00:00,62.85,63.04,62.7,62.99,72886.0,45.7802,45.9186,45.6709,45.8822,72886.0
2018-05-24 10:10:00,62.99,63.06,62.78,62.79,64313.0,45.8822,45.9331,45.7292,45.7365,64313.0
2018-05-24 10:20:00,62.78,62.88,62.73,62.8,53214.0,45.7292,45.802,45.6928,45.7438,53214.0
2018-05-24 10:30:00,62.8,63.09,62.74,63.09,72569.0,45.7438,45.955,45.7,45.955,72569.0
2018-05-24 10:40:00,63.07,63.3,63.03,63.29,129607.0,45.9404,46.108,45.9113,46.1007,129607.0
2018-05-24 10:50:00,63.29,63.39,63.1,63.18,65672.0,46.1007,46.1735,45.9623,46.0205,65672.0
2018-05-24 11:00:00,63.18,63.52,63.14,63.46,53177.0,46.0205,46.2682,45.9914,46.2245,53177.0
2018-05-24 11:10:00,63.44,63.53,63.39,63.49,64833.0,46.2099,46.2755,46.1735,46.2464,64833.0
2018-05-24 11:20:00,63.48,63.51,63.35,63.43,68005.0,46.2391,46.2609,46.1444,46.2026,68005.0
2018-05-24 11:30:00,63.42,63.47,63.29,63.39,60207.0,46.1954,46.2318,46.1007,46.1735,60207.0
2018-05-24 11:40:00,63.38,63.53,63.38,63.45,47061.0,46.1662,46.2755,46.1662,46.2172,47061.0
2018-05-24 11:50:00,63.43,63.57,63.38,63.57,56673.0,46.2026,46.3046,46.1662,46.3046,56673.0
2018-05-24 12:00:00,63.57,63.6,63.36,63.36,58482.0,46.3046,46.3265,46.1517,46.1517,58482.0
2018-05-24 12:10:00,63.36,63.44,63.36,63.4,37747.0,46.1517,46.2099,46.1517,46.1808,37747.0
2018-05-24 12:20:00,63.41,63.46,63.36,63.38,48097.0,46.1881,46.2245,46.1517,46.1662,48097.0
2018-05-24 12:30:00,63.39,63.48,63.39,63.45,65472.0,46.1735,46.2391,46.1735,46.2172,65472.0
2018-05-24 12:40:00,63.45,63.47,63.41,63.43,16364.0,46.2172,46.2318,46.1881,46.2026,16364.0
2018-05-24 12:50:00,63.43,63.51,63.39,63.48,21661.0,46.2026,46.2609,46.1735,46.2391,21661.0
2018-05-24 13:00:00,63.48,63.56,63.4,63.53,21985.0,46.2391,46.2973,46.1808,46.2755,21985.0
2018-05-24 13:10:00,63.52,63.58,63.48,63.5,20771.0,46.2682,46.3119,46.2391,46.2536,20771.0
2018-05-24 13:20:00,63.51,63.56,63.48,63.49,36868.0,46.2609,46.2973,46.2391,46.2464,36868.0
2018-05-24 13:30:00,63.49,63.58,63.48,63.54,29543.0,46.2464,46.3119,46.2391,46.2828,29543.0
2018-05-24 13:40:00,63.53,63.6,63.51,63.57,16709.0,46.2755,46.3265,46.2609,46.3046,16709.0
2018-05-24 13:50:00,63.56,63.56,63.44,63.49,30627.0,46.2973,46.2973,46.2099,46.2464,30627.0
2018-05-24 14:00:00,63.5,63.52,63.45,63.49,35647.0,46.2536,46.2682,46.2172,46.2464,35647.0
2018-05-24 14:10:00,63.49,63.53,63.47,63.51,33270.0,46.2464,46.2755,46.2318,46.2609,33270.0
2018-05-24 14:20:00,63.51,63.55,63.5,63.51,37492.0,46.2609,46.2901,46.2536,46.2609,37492.0
2018-05-24 14:30:00,63.5,63.52,63.46,63.48,41846.0,46.2536,46.2682,46.2245,46.2391,41846.0
2018-05-24 14:40:00,63.48,63.49,63.41,63.46,56211.0,46.2391,46.2464,46.1881,46.2245,56211.0
2018-05-24 14:50:00,63.45,63.53,63.42,63.52,46454.0,46.2172,46.2755,46.1954,46.2682,46454.0
2018-05-24 15:00:00,63.52,63.56,63.45,63.52,69163.0,46.2682,46.2973,46.2172,46.2682,69163.0
2018-05-24 15:10:00,63.52,63.52,63.46,63.5,66862.0,46.2682,46.2682,46.2245,46.2536,66862.0
2018-05-24 15:20:00,63.5,63.51,63.4,63.45,59814.0,46.2536,46.2609,46.1808,46.2172,59814.0
2018-05-24 15:30:00,63.45,63.48,63.38,63.39,72756.0,46.2172,46.2391,46.1662,46.1735,72756.0
2018-05-24 15:40:00,63.39,63.43,63.35,63.42,81661.0,46.1735,46.2026,46.1444,46.1954,81661.0
2018-05-24 15:50:00,63.42,63.43,63.32,63.42,320240.0,46.1954,46.2026,46.1225,46.1954,320240.0
2018-05-25 09:30:00,63.5,63.67,63.22,63.49,137924.0,46.2536,46.3775,46.0497,46.2464,137924.0
2018-05-25 09:40:00,63.49,63.8,63.44,63.71,57151.0,46.2464,46.4722,46.2099,46.4066,57151.0
2018-05-25 09:50:00,63.72,63.9,63.6,63.86,50084.0,46.4139,46.545,46.3265,46.5159,50084.0
2018-05-25 10:00:00,63.87,63.95,63.73,63.95,127635.0,46.5231,46.5814,46.4212,46.5814,127635.0
2018-05-25 10:10:00,63.95,64.15,63.92,64.12,87863.0,46.5814,46.7271,46.5596,46.7052,87863.0
2018-05-25 10:20:00,64.14,64.14,63.83,63.86,41215.0,46.7198,46.7198,46.494,46.5159,41215.0
2018-05-25 10:30:00,63.86,63.95,63.78,63.94,77075.0,46.5159,46.5814,46.4576,46.5741,77075.0
2018-05-25 10:40:00,63.95,64.03,63.88,63.96,56740.0,46.5814,46.6397,46.5304,46.5887,56740.0
2018-05-25 10:50:00,63.98,64.08,63.98,64.04,49592.0,46.6033,46.6761,46.6033,46.647,49592.0
2018-05-25 11:00:00,64.03,64.04,63.92,63.92,34223.0,46.6397,46.647,46.5596,46.5596,34223.0
2018-05-25 11:10:00,63.92,63.92,63.78,63.82,54144.0,46.5596,46.5596,46.4576,46.4867,54144.0
2018-05-25 11:20:00,63.82,63.92,63.78,63.9,39496.0,46.4867,46.5596,46.4576,46.545,39496.0
2018-05-25 11:30:00,63.88,63.93,63.75,63.78,67353.0,46.5304,46.5669,46.4357,46.4576,67353.0
2018-05-25 11:40:00,63.79,63.85,63.74,63.8,40658.0,46.4649,46.5086,46.4285,46.4722,40658.0
2018-05-25 11:50:00,63.8,63.84,63.66,63.68,38240.0,46.4722,46.5013,46.3702,46.3847,38240.0
2018-05-25 12:00:00,63.68,63.71,63.56,63.56,35937.0,46.3847,46.4066,46.2973,46.2973,35937.0
2018-05-25 12:10:00,63.58,63.58,63.44,63.45,68063.0,46.3119,46.3119,46.2099,46.2172,68063.0
2018-05-25 12:20:00,63.46,63.46,63.32,63.4,119507.0,46.2245,46.2245,46.1225,46.1808,119507.0
2018-05-25 12:30:00,63.4,63.58,63.39,63.52,65375.0,46.1808,46.3119,46.1735,46.2682,65375.0
2018-05-25 12:40:00,63.52,63.62,63.52,63.54,59988.0,46.2682,46.341,46.2682,46.2828,59988.0
2018-05-25 12:50:00,63.55,63.62,63.51,63.58,44834.0,46.2901,46.341,46.2609,46.3119,44834.0
2018-05-25 13:00:00,63.58,63.58,63.51,63.55,37761.0,46.3119,46.3119,46.2609,46.2901,37761.0
2018-05-25 13:10:00,63.54,63.59,63.48,63.53,26411.0,46.2828,46.3192,46.2391,46.2755,26411.0
2018-05-25 13:20:00,63.53,63.56,63.47,63.48,34595.0,46.2755,46.2973,46.2318,46.2391,34595.0
2018-05-25 13:30:00,63.48,63.48,63.39,63.44,26022.0,46.2391,46.2391,46.1735,46.2099,26022.0
2018-05-25 13:40:00,63.45,63.56,63.42,63.54,30593.0,46.2172,46.2973,46.1954,46.2828,30593.0
2018-05-25 13:50:00,63.54,63.54,63.45,63.5,39816.0,46.2828,46.2828,46.2172,46.2536,39816.0
2018-05-25 14:00:00,63.49,63.49,63.4,63.41,27371.0,46.2464,46.2464,46.1808,46.1881,27371.0
2018-05-25 14:10:00,63.41,63.44,63.36,63.41,29278.0,46.1881,46.2099,46.1517,46.1881,29278.0
2018-05-25 14:20:00,63.41,63.43,63.36,63.41,40889.0,46.1881,46.2026,46.1517,46.1881,40889.0
2018-05-25 14:30:00,63.41,63.42,63.28,63.28,54899.0,46.1881,46.1954,46.0934,46.0934,54899.0
2018-05-25 14:40:00,63.28,63.28,63.19,63.22,71775.0,46.0934,46.0934,46.0278,46.0497,71775.0
2018-05-25 14:50:00,63.22,63.31,63.19,63.28,37404.0,46.0497,46.1152,46.0278,46.0934,37404.0
2018-05-25 15:00:00,63.29,63.34,63.26,63.32,40751.0,46.1007,46.1371,46.0788,46.1225,40751.0
2018-05-25 15:10:00,63.31,63.44,63.31,63.4,52420.0,46.1152,46.2099,46.1152,46.1808,52420.0
2018-05-25 15:20:00,63.41,63.54,63.4,63.54,71788.0,46.1881,46.2828,46.1808,46.2828,71788.0
2018-05-25 15:30:00,63.55,63.56,63.44,63.46,90616.0,46.2901,46.2973,46.2099,46.2245,90616.0
2018-05-25 15:40:00,63.46,63.46,63.37,63.45,103283.0,46.2245,46.2245,46.1589,46.2172,103283.0
2018-05-25 15:50:00,63.46,63.58,63.45,63.53,234180.0,46.2245,46.3119,46.2172,46.2755,234180.0
2018-05-29 09:30:00,63.3,63.63,63.24,63.44,159884.0,46.108,46.3483,46.0643,46.2099,159884.0
2018-05-29 09:40:00,63.46,63.48,62.95,62.95,117898.0,46.2245,46.2391,45.853,45.853,117898.0
2018-05-29 09:50:00,62.95,63.36,62.95,63.36,79807.0,45.853,46.1517,45.853,46.1517,79807.0
2018-05-29 10:00:00,63.39,63.67,63.35,63.62,63007.0,46.1735,46.3775,46.1444,46.341,63007.0
2018-05-29 10:10:00,63.62,63.62,63.39,63.42,38513.0,46.341,46.341,46.1735,46.1954,38513.0
2018-05-29 10:20:00,63.43,63.47,63.27,63.31,32140.0,46.2026,46.2318,46.0861,46.1152,32140.0
2018-05-29 10:30:00,63.3,63.3,63.14,63.17,28679.0,46.108,46.108,45.9914,46.0133,28679.0
2018-05-29 10:40:00,63.15,63.26,63.12,63.23,70682.0,45.9987,46.0788,45.9768,46.057,70682.0
2018-05-29 10:50:00,63.24,63.41,63.2,63.2,28924.0,46.0643,46.1881,46.0351,46.0351,28924.0
2018-05-29 11:00:00,63.22,63.23,63.07,63.08,56132.0,46.0497,46.057,45.9404,45.9477,56132.0
2018-05-29 11:10:00,63.07,63.15,62.91,62.92,59280.0,45.9404,45.9987,45.8239,45.8312,59280.0
2018-05-29 11:20:00,62.93,63.08,62.92,63.0,64082.0,45.8384,45.9477,45.8312,45.8894,64082.0
2018-05-29 11:30:00,62.99,63.02,62.81,62.88,103057.0,45.8822,45.904,45.751,45.802,103057.0
2018-05-29 11:40:00,62.88,62.88,62.67,62.76,85906.0,45.802,45.802,45.6491,45.7146,85906.0
2018-05-29 11:50:00,62.75,62.82,62.69,62.71,33097.0,45.7073,45.7583,45.6636,45.6782,33097.0
2018-05-29 12:00:00,62.73,62.75,62.58,62.6,34936.0,45.6928,45.7073,45.5835,45.5981,34936.0
2018-05-29 12:10:00,62.62,62.63,62.5,62.59,50661.0,45.6126,45.6199,45.5252,45.5908,50661.0
2018-05-29 12:20:00,62.59,62.74,62.58,62.66,44657.0,45.5908,45.7,45.5835,45.6418,44657.0
2018-05-29 12:30:00,62.65,62.82,62.64,62.77,26352.0,45.6345,45.7583,45.6272,45.7219,26352.0
2018-05-29 12:40:00,62.78,62.86,62.68,62.84,39381.0,45.7292,45.7875,45.6563,45.7729,39381.0
2018-05-29 12:50:00,62.84,63.0,62.84,63.0,31423.0,45.7729,45.8894,45.7729,45.8894,31423.0
2018-05-29 13:00:00,62.99,62.99,62.79,62.79,29363.0,45.8822,45.8822,45.7365,45.7365,29363.0
2018-05-29 13:10:00,62.8,62.87,62.76,62.85,24604.0,45.7438,45.7947,45.7146,45.7802,24604.0
2018-05-29 13:20:00,62.84,62.91,62.78,62.81,96304.0,45.7729,45.8239,45.7292,45.751,96304.0
2018-05-29 13:30:00,62.81,62.82,62.73,62.76,38010.0,45.751,45.7583,45.6928,45.7146,38010.0
2018-05-29 13:40:00,62.77,62.98,62.77,62.9,103489.0,45.7219,45.8749,45.7219,45.8166,103489.0
2018-05-29 13:50:00,62.89,62.96,62.86,62.89,46943.0,45.8093,45.8603,45.7875,45.8093,46943.0
2018-05-29 14:00:00,62.88,62.93,62.74,62.76,133473.0,45.802,45.8384,45.7,45.7146,133473.0
2018-05-29 14:10:00,62.77,62.78,62.64,62.7,46717.0,45.7219,45.7292,45.6272,45.6709,46717.0
2018-05-29 14:20:00,62.69,62.79,62.59,62.78,118144.0,45.6636,45.7365,45.5908,45.7292,118144.0
2018-05-29 14:30:00,62.77,62.84,62.71,62.72,37895.0,45.7219,45.7729,45.6782,45.6855,37895.0
2018-05-29 14:40:00,62.72,62.78,62.66,62.68,78036.0,45.6855,45.7292,45.6418,45.6563,78036.0
2018-05-29 14:50:00,62.67,62.76,62.64,62.67,66744.0,45.6491,45.7146,45.6272,45.6491,66744.0
2018-05-29 15:00:00,62.66,62.78,62.63,62.69,63201.0,45.6418,45.7292,45.6199,45.6636,63201.0
2018-05-29 15:10:00,62.69,62.72,62.62,62.66,66819.0,45.6636,45.6855,45.6126,45.6418,66819.0
2018-05-29 15:20:00,62.66,62.77,62.66,62.76,92919.0,45.6418,45.7219,45.6418,45.7146,92919.0
2018-05-29 15:30:00,62.76,63.01,62.7,62.81,223431.0,45.7146,45.8967,45.6709,45.751,223431.0
2018-05-29 15:40:00,62.82,62.9,62.74,62.83,184979.0,45.7583,45.8166,45.7,45.7656,184979.0
2018-05-29 15:50:00,62.83,62.86,62.64,62.69,801408.0,45.7656,45.7875,45.6272,45.6636,801408.0
2018-05-30 09:30:00,62.98,63.0,62.69,62.83,172458.0,45.8749,45.8894,45.6636,45.7656,172458.0
2018-05-30 09:40:00,62.84,63.01,62.84,62.97,89060.0,45.7729,45.8967,45.7729,45.8676,89060.0
2018-05-30 09:50:00,62.98,63.05,62.8,62.9,57544.0,45.8749,45.9259,45.7438,45.8166,57544.0
2018-05-30 10:00:00,62.9,63.05,62.87,62.96,44806.0,45.8166,45.9259,45.7947,45.8603,44806.0
2018-05-30 10:10:00,62.95,63.11,62.87,63.06,67982.0,45.853,45.9696,45.7947,45.9331,67982.0
2018-05-30 10:20:00,63.06,63.13,63.02,63.13,49446.0,45.9331,45.9841,45.904,45.9841,49446.0
2018-05-30 10:30:00,63.12,63.32,63.11,63.25,54988.0,45.9768,46.1225,45.9696,46.0715,54988.0
2018-05-30 10:40:00,63.24,63.41,63.2,63.36,64399.0,46.0643,46.1881,46.0351,46.1517,64399.0
2018-05-30 10:50:00,63.36,63.42,63.3,63.42,34880.0,46.1517,46.1954,46.108,46.1954,34880.0
2018-05-30 11:00:00,63.42,63.43,63.29,63.31,44285.0,46.1954,46.2026,46.1007,46.1152,44285.0
2018-05-30 11:10:00,63.3,63.31,63.22,63.24,32799.0,46.108,46.1152,46.0497,46.0643,32799.0
2018-05-30 11:20:00,63.25,63.46,63.25,63.39,36371.0,46.0715,46.2245,46.0715,46.1735,36371.0
2018-05-30 11:30:00,63.4,63.53,63.4,63.44,29314.0,46.1808,46.2755,46.1808,46.2099,29314.0
2018-05-30 11:40:00,63.44,63.45,63.39,63.41,35460.0,46.2099,46.2172,46.1735,46.1881,35460.0
2018-05-30 11:50:00,63.41,63.54,63.38,63.5,44826.0,46.1881,46.2828,46.1662,46.2536,44826.0
2018-05-30 12:00:00,63.49,63.6,63.49,63.55,36661.0,46.2464,46.3265,46.2464,46.2901,36661.0
2018-05-30 12:10:00,63.55,63.57,63.5,63.54,27992.0,46.2901,46.3046,46.2536,46.2828,27992.0
2018-05-30 12:20:00,63.53,63.55,63.47,63.5,35485.0,46.2755,46.2901,46.2318,46.2536,35485.0
2018-05-30 12:30:00,63.51,63.55,63.47,63.47,27681.0,46.2609,46.2901,46.2318,46.2318,27681.0
2018-05-30 12:40:00,63.48,63.5,63.37,63.37,32676.0,46.2391,46.2536,46.1589,46.1589,32676.0
2018-05-30 12:50:00,63.37,63.41,63.36,63.37,28672.0,46.1589,46.1881,46.1517,46.1589,28672.0
2018-05-30 13:00:00,63.38,63.38,63.23,63.27,50255.0,46.1662,46.1662,46.057,46.0861,50255.0
2018-05-30 13:10:00,63.27,63.5,63.27,63.49,36378.0,46.0861,46.2536,46.0861,46.2464,36378.0
2018-05-30 13:20:00,63.48,63.56,63.48,63.5,46899.0,46.2391,46.2973,46.2391,46.2536,46899.0
2018-05-30 13:30:00,63.49,63.5,63.38,63.44,43705.0,46.2464,46.2536,46.1662,46.2099,43705.0
2018-05-30 13:40:00,63.44,63.48,63.4,63.45,27782.0,46.2099,46.2391,46.1808,46.2172,27782.0
2018-05-30 13:50:00,63.45,63.48,63.39,63.41,31447.0,46.2172,46.2391,46.1735,46.1881,31447.0
2018-05-30 14:00:00,63.42,63.57,63.41,63.57,33232.0,46.1954,46.3046,46.1881,46.3046,33232.0
2018-05-30 14:10:00,63.56,63.66,63.52,63.57,51484.0,46.2973,46.3702,46.2682,46.3046,51484.0
2018-05-30 14:20:00,63.57,63.73,63.56,63.73,67758.0,46.3046,46.4212,46.2973,46.4212,67758.0
2018-05-30 14:30:00,63.73,63.86,63.71,63.78,49699.0,46.4212,46.5159,46.4066,46.4576,49699.0
2018-05-30 14:40:00,63.77,63.78,63.59,63.64,62716.0,46.4503,46.4576,46.3192,46.3556,62716.0
2018-05-30 14:50:00,63.65,63.67,63.56,63.56,42868.0,46.3629,46.3775,46.2973,46.2973,42868.0
2018-05-30 15:00:00,63.57,63.6,63.46,63.46,47824.0,46.3046,46.3265,46.2245,46.2245,47824.0
2018-05-30 15:10:00,63.46,63.52,63.44,63.46,57878.0,46.2245,46.2682,46.2099,46.2245,57878.0
2018-05-30 15:20:00,63.45,63.49,63.42,63.44,49851.0,46.2172,46.2464,46.1954,46.2099,49851.0
2018-05-30 15:30:00,63.44,63.51,63.42,63.46,69008.0,46.2099,46.2609,46.1954,46.2245,69008.0
2018-05-30 15:40:00,63.46,63.55,63.44,63.51,75158.0,46.2245,46.2901,46.2099,46.2609,75158.0
2018-05-30 15:50:00,63.51,63.61,63.49,63.54,297218.0,46.2609,46.3338,46.2464,46.2828,297218.0
2018-05-31 09:30:00,63.58,63.58,62.89,62.98,127596.0,46.3119,46.3119,45.8093,45.8749,127596.0
2018-05-31 09:40:00,62.96,63.2,62.85,62.9,282496.0,45.8603,46.0351,45.7802,45.8166,282496.0
2018-05-31 09:50:00,62.93,62.96,62.72,62.83,103115.0,45.8384,45.8603,45.6855,45.7656,103115.0
2018-05-31 10:00:00,62.81,62.93,62.74,62.76,69266.0,45.751,45.8384,45.7,45.7146,69266.0
2018-05-31 10:10:00,62.76,62.89,62.74,62.86,53689.0,45.7146,45.8093,45.7,45.7875,53689.0
2018-05-31 10:20:00,62.87,62.88,62.73,62.75,56814.0,45.7947,45.802,45.6928,45.7073,56814.0
2018-05-31 10:30:00,62.75,62.76,62.56,62.66,102077.0,45.7073,45.7146,45.5689,45.6418,102077.0
2018-05-31 10:40:00,62.66,62.69,62.61,62.67,43991.0,45.6418,45.6636,45.6054,45.6491,43991.0
2018-05-31 10:50:00,62.65,62.66,62.52,62.53,66365.0,45.6345,45.6418,45.5398,45.5471,66365.0
2018-05-31 11:00:00,62.54,62.57,62.48,62.51,63069.0,45.5544,45.5762,45.5107,45.5325,63069.0
2018-05-31 11:10:00,62.51,62.57,62.49,62.5,74503.0,45.5325,45.5762,45.5179,45.5252,74503.0
2018-05-31 11:20:00,62.5,62.71,62.49,62.71,74292.0,45.5252,45.6782,45.5179,45.6782,74292.0
2018-05-31 11:30:00,62.72,62.81,62.63,62.71,54512.0,45.6855,45.751,45.6199,45.6782,54512.0
2018-05-31 11:40:00,62.67,62.9,62.67,62.88,79328.0,45.6491,45.8166,45.6491,45.802,79328.0
2018-05-31 11:50:00,62.86,62.86,62.71,62.76,43567.0,45.7875,45.7875,45.6782,45.7146,43567.0
2018-05-31 12:00:00,62.76,62.78,62.59,62.59,32003.0,45.7146,45.7292,45.5908,45.5908,32003.0
2018-05-31 12:10:00,62.59,62.62,62.53,62.59,21569.0,45.5908,45.6126,45.5471,45.5908,21569.0
2018-05-31 12:20:00,62.58,62.61,62.52,62.54,24387.0,45.5835,45.6054,45.5398,45.5544,24387.0
2018-05-31 12:30:00,62.54,62.59,62.53,62.58,21143.0,45.5544,45.5908,45.5471,45.5835,21143.0
2018-05-31 12:40:00,62.57,62.65,62.54,62.64,66255.0,45.5762,45.6345,45.5544,45.6272,66255.0
2018-05-31 12:50:00,62.63,62.64,62.51,62.51,62452.0,45.6199,45.6272,45.5325,45.5325,62452.0
2018-05-31 13:00:00,62.51,62.53,62.44,62.44,44119.0,45.5325,45.5471,45.4815,45.4815,44119.0
2018-05-31 13:10:00,62.44,62.46,62.38,62.4,46152.0,45.4815,45.4961,45.4378,45.4524,46152.0
2018-05-31 13:20:00,62.38,62.39,62.23,62.25,54340.0,45.4378,45.4451,45.3286,45.3431,54340.0
2018-05-31 13:30:00,62.26,62.37,62.25,62.36,47617.0,45.3504,45.4305,45.3431,45.4233,47617.0
2018-05-31 13:40:00,62.37,62.43,62.31,62.4,49191.0,45.4305,45.4742,45.3868,45.4524,49191.0
2018-05-31 13:50:00,62.4,62.41,62.23,62.24,72030.0,45.4524,45.4597,45.3286,45.3358,72030.0
2018-05-31 14:00:00,62.23,62.27,62.17,62.25,75663.0,45.3286,45.3577,45.2849,45.3431,75663.0
2018-05-31 14:10:00,62.24,62.38,62.24,62.35,67253.0,45.3358,45.4378,45.3358,45.416,67253.0
2018-05-31 14:20:00,62.35,62.38,62.31,62.31,44308.0,45.416,45.4378,45.3868,45.3868,44308.0
2018-05-31 14:30:00,62.32,62.4,62.31,62.32,41988.0,45.3941,45.4524,45.3868,45.3941,41988.0
2018-05-31 14:40:00,62.32,62.42,62.28,62.4,61871.0,45.3941,45.467,45.365,45.4524,61871.0
2018-05-31 14:50:00,62.4,62.49,62.36,62.49,81173.0,45.4524,45.5179,45.4233,45.5179,81173.0
2018-05-31 15:00:00,62.49,62.52,62.37,62.47,54832.0,45.5179,45.5398,45.4305,45.5034,54832.0
2018-05-31 15:10:00,62.46,62.5,62.39,62.44,70439.0,45.4961,45.5252,45.4451,45.4815,70439.0
2018-05-31 15:20:00,62.44,62.54,62.43,62.53,92833.0,45.4815,45.5544,45.4742,45.5471,92833.0
2018-05-31 15:30:00,62.54,62.54,62.48,62.49,117022.0,45.5544,45.5544,45.5107,45.5179,117022.0
2018-05-31 15:40:00,62.5,62.51,62.33,62.34,199903.0,45.5252,45.5325,45.4014,45.4087,199903.0
2018-05-31 15:50:00,62.34,62.42,62.12,62.4,628383.0,45.4087,45.467,45.2484,45.4524,628383.0
2018-06-01 09:30:00,62.56,62.65,62.15,62.4,128523.0,45.5689,45.6345,45.2703,45.4524,128523.0
2018-06-01 09:40:00,62.38,62.53,62.26,62.44,46880.0,45.4378,45.5471,45.3504,45.4815,46880.0
2018-06-01 09:50:00,62.48,62.59,62.34,62.42,38659.0,45.5107,45.5908,45.4087,45.467,38659.0
2018-06-01 10:00:00,62.43,62.77,62.41,62.71,62967.0,45.4742,45.7219,45.4597,45.6782,62967.0
2018-06-01 10:10:00,62.73,62.8,62.64,62.74,52398.0,45.6928,45.7438,45.6272,45.7,52398.0
2018-06-01 10:20:00,62.75,63.15,62.75,62.98,69861.0,45.7073,45.9987,45.7073,45.8749,69861.0
2018-06-01 10:30:00,62.98,63.11,62.94,63.11,51930.0,45.8749,45.9696,45.8457,45.9696,51930.0
2018-06-01 10:40:00,63.09,63.13,62.96,63.06,49534.0,45.955,45.9841,45.8603,45.9331,49534.0
2018-06-01 10:50:00,63.07,63.13,63.04,63.07,37575.0,45.9404,45.9841,45.9186,45.9404,37575.0
2018-06-01 11:00:00,63.07,63.11,62.94,62.96,44346.0,45.9404,45.9696,45.8457,45.8603,44346.0
2018-06-01 11:10:00,62.95,63.04,62.87,62.89,44107.0,45.853,45.9186,45.7947,45.8093,44107.0
2018-06-01 11:20:00,62.89,62.95,62.7,62.71,50868.0,45.8093,45.853,45.6709,45.6782,50868.0
2018-06-01 11:30:00,62.72,62.83,62.7,62.78,43035.0,45.6855,45.7656,45.6709,45.7292,43035.0
2018-06-01 11:40:00,62.79,62.81,62.7,62.7,36404.0,45.7365,45.751,45.6709,45.6709,36404.0
2018-06-01 11:50:00,62.7,62.82,62.69,62.77,45565.0,45.6709,45.7583,45.6636,45.7219,45565.0
2018-06-01 12:00:00,62.76,62.78,62.58,62.58,22426.0,45.7146,45.7292,45.5835,45.5835,22426.0
2018-06-01 12:10:00,62.59,62.61,62.54,62.59,39692.0,45.5908,45.6054,45.5544,45.5908,39692.0
2018-06-01 12:20:00,62.59,62.71,62.59,62.69,28264.0,45.5908,45.6782,45.5908,45.6636,28264.0
2018-06-01 12:30:00,62.69,62.87,62.69,62.85,26497.0,45.6636,45.7947,45.6636,45.7802,26497.0
2018-06-01 12:40:00,62.85,62.87,62.81,62.83,15877.0,45.7802,45.7947,45.751,45.7656,15877.0
2018-06-01 12:50:00,62.83,62.92,62.83,62.92,30601.0,45.7656,45.8312,45.7656,45.8312,30601.0
2018-06-01 13:00:00,62.92,63.11,62.89,63.09,32125.0,45.8312,45.9696,45.8093,45.955,32125.0
2018-06-01 13:10:00,63.1,63.12,63.04,63.11,40290.0,45.9623,45.9768,45.9186,45.9696,40290.0
2018-06-01 13:20:00,63.11,63.23,63.11,63.21,44216.0,45.9696,46.057,45.9696,46.0424,44216.0
2018-06-01 13:30:00,63.22,63.24,63.13,63.19,34317.0,46.0497,46.0643,45.9841,46.0278,34317.0
2018-06-01 13:40:00,63.18,63.24,63.17,63.18,31570.0,46.0205,46.0643,46.0133,46.0205,31570.0
2018-06-01 13:50:00,63.19,63.19,63.04,63.1,43187.0,46.0278,46.0278,45.9186,45.9623,43187.0
2018-06-01 14:00:00,63.1,63.14,62.96,63.0,51280.0,45.9623,45.9914,45.8603,45.8894,51280.0
2018-06-01 14:10:00,62.99,63.14,62.97,63.14,44872.0,45.8822,45.9914,45.8676,45.9914,44872.0
2018-06-01 14:20:00,63.14,63.31,63.11,63.28,193749.0,45.9914,46.1152,45.9696,46.0934,193749.0
2018-06-01 14:30:00,63.28,63.29,63.14,63.17,32289.0,46.0934,46.1007,45.9914,46.0133,32289.0
2018-06-01 14:40:00,63.17,63.2,63.12,63.2,37742.0,46.0133,46.0351,45.9768,46.0351,37742.0
2018-06-01 14:50:00,63.2,63.21,63.04,63.05,23564.0,46.0351,46.0424,45.9186,45.9259,23564.0
2018-06-01 15:00:00,63.04,63.06,62.92,62.92,40173.0,45.9186,45.9331,45.8312,45.8312,40173.0
2018-06-01 15:10:00,62.91,62.93,62.86,62.88,40934.0,45.8239,45.8384,45.7875,45.802,40934.0
2018-06-01 15:20:00,62.89,62.99,62.86,62.98,45064.0,45.8093,45.8822,45.7875,45.8749,45064.0
2018-06-01 15:30:00,62.99,63.01,62.94,62.96,72638.0,45.8822,45.8967,45.8457,45.8603,72638.0
2018-06-01 15:40:00,62.96,62.98,62.88,62.94,90011.0,45.8603,45.8749,45.802,45.8457,90011.0
2018-06-01 15:50:00,62.93,63.0,62.77,62.86,503356.0,45.8384,45.8894,45.7219,45.7875,503356.0
2018-06-04 09:30:00,63.09,63.23,62.7,63.06,88048.0,45.955,46.057,45.6709,45.9331,88048.0
2018-06-04 09:40:00,63.09,63.22,62.86,63.01,64525.0,45.955,46.0497,45.7875,45.8967,64525.0
2018-06-04 09:50:00,63.01,63.17,62.98,63.12,24281.0,45.8967,46.0133,45.8749,45.9768,24281.0
2018-06-04 10:00:00,63.1,63.23,63.09,63.17,65994.0,45.9623,46.057,45.955,46.0133,65994.0
2018-06-04 10:10:00,63.16,63.29,63.11,63.14,62286.0,46.006,46.1007,45.9696,45.9914,62286.0
2018-06-04 10:20:00,63.14,63.17,63.05,63.11,41148.0,45.9914,46.0133,45.9259,45.9696,41148.0
2018-06-04 10:30:00,63.11,63.24,63.02,63.24,34360.0,45.9696,46.0643,45.904,46.0643,34360.0
2018-06-04 10:40:00,63.23,63.3,63.18,63.25,34584.0,46.057,46.108,46.0205,46.0715,34584.0
2018-06-04 10:50:00,63.26,63.3,63.22,63.22,30594.0,46.0788,46.108,46.0497,46.0497,30594.0
2018-06-04 11:00:00,63.23,63.34,63.2,63.3,40319.0,46.057,46.1371,46.0351,46.108,40319.0
2018-06-04 11:10:00,63.3,63.32,63.14,63.14,51466.0,46.108,46.1225,45.9914,45.9914,51466.0
2018-06-04 11:20:00,63.14,63.18,63.01,63.16,65282.0,45.9914,46.0205,45.8967,46.006,65282.0
2018-06-04 11:30:00,63.15,63.15,63.08,63.13,45868.0,45.9987,45.9987,45.9477,45.9841,45868.0
2018-06-04 11:40:00,63.14,63.16,63.1,63.11,17786.0,45.9914,46.006,45.9623,45.9696,17786.0
2018-06-04 11:50:00,63.11,63.19,63.03,63.06,29123.0,45.9696,46.0278,45.9113,45.9331,29123.0
2018-06-04 12:00:00,63.06,63.06,62.95,62.97,61263.0,45.9331,45.9331,45.853,45.8676,61263.0
2018-06-04 12:10:00,62.98,63.07,62.91,63.0,41143.0,45.8749,45.9404,45.8239,45.8894,41143.0
2018-06-04 12:20:00,63.02,63.13,62.98,63.11,23632.0,45.904,45.9841,45.8749,45.9696,23632.0
2018-06-04 12:30:00,63.11,63.15,63.09,63.15,25911.0,45.9696,45.9987,45.955,45.9987,25911.0
2018-06-04 12:40:00,63.15,63.17,63.06,63.1,26407.0,45.9987,46.0133,45.9331,45.9623,26407.0
2018-06-04 12:50:00,63.09,63.15,63.08,63.13,25757.0,45.955,45.9987,45.9477,45.9841,25757.0
2018-06-04 13:00:00,63.13,63.25,63.12,63.15,39780.0,45.9841,46.0715,45.9768,45.9987,39780.0
2018-06-04 13:10:00,63.15,63.16,63.11,63.14,24569.0,45.9987,46.006,45.9696,45.9914,24569.0
2018-06-04 13:20:00,63.14,63.2,63.1,63.17,45241.0,45.9914,46.0351,45.9623,46.0133,45241.0
2018-06-04 13:30:00,63.16,63.17,63.07,63.14,41406.0,46.006,46.0133,45.9404,45.9914,41406.0
2018-06-04 13:40:00,63.12,63.19,63.12,63.15,38600.0,45.9768,46.0278,45.9768,45.9987,38600.0
2018-06-04 13:50:00,63.15,63.16,63.11,63.13,27521.0,45.9987,46.006,45.9696,45.9841,27521.0
2018-06-04 14:00:00,63.13,63.14,63.09,63.14,43077.0,45.9841,45.9914,45.955,45.9914,43077.0
2018-06-04 14:10:00,63.13,63.21,63.12,63.18,102486.0,45.9841,46.0424,45.9768,46.0205,102486.0
2018-06-04 14:20:00,63.18,63.28,63.17,63.25,33166.0,46.0205,46.0934,46.0133,46.0715,33166.0
2018-06-04 14:30:00,63.25,63.27,63.24,63.25,32386.0,46.0715,46.0861,46.0643,46.0715,32386.0
2018-06-04 14:40:00,63.26,63.3,63.24,63.3,31824.0,46.0788,46.108,46.0643,46.108,31824.0
2018-06-04 14:50:00,63.3,63.36,63.29,63.35,27160.0,46.108,46.1517,46.1007,46.1444,27160.0
2018-06-04 15:00:00,63.34,63.35,63.32,63.34,27012.0,46.1371,46.1444,46.1225,46.1371,27012.0
2018-06-04 15:10:00,63.34,63.37,63.33,63.36,51645.0,46.1371,46.1589,46.1298,46.1517,51645.0
2018-06-04 15:20:00,63.36,63.37,63.34,63.35,37219.0,46.1517,46.1589,46.1371,46.1444,37219.0
2018-06-04 15:30:00,63.34,63.42,63.3,63.41,95995.0,46.1371,46.1954,46.108,46.1881,95995.0
2018-06-04 15:40:00,63.41,63.41,63.27,63.27,85607.0,46.1881,46.1881,46.0861,46.0861,85607.0
2018-06-04 15:50:00,63.28,63.39,63.25,63.31,201950.0,46.0934,46.1735,46.0715,46.1152,201950.0
2018-06-05 09:30:00,63.18,63.24,62.91,62.91,97556.0,46.0205,46.0643,45.8239,45.8239,97556.0
2018-06-05 09:40:00,62.91,63.0,62.88,63.0,111720.0,45.8239,45.8894,45.802,45.8894,111720.0
2018-06-05 09:50:00,62.99,63.03,62.81,62.86,39607.0,45.8822,45.9113,45.751,45.7875,39607.0
2018-06-05 10:00:00,62.86,62.97,62.85,62.91,86839.0,45.7875,45.8676,45.7802,45.8239,86839.0
2018-06-05 10:10:00,62.92,62.97,62.86,62.89,42369.0,45.8312,45.8676,45.7875,45.8093,42369.0
2018-06-05 10:20:00,62.9,62.91,62.82,62.85,39782.0,45.8166,45.8239,45.7583,45.7802,39782.0
2018-06-05 10:30:00,62.85,62.9,62.82,62.86,49402.0,45.7802,45.8166,45.7583,45.7875,49402.0
2018-06-05 10:40:00,62.85,62.99,62.84,62.98,66664.0,45.7802,45.8822,45.7729,45.8749,66664.0
2018-06-05 10:50:00,62.98,63.01,62.91,62.92,72713.0,45.8749,45.8967,45.8239,45.8312,72713.0
2018-06-05 11:00:00,62.91,62.93,62.84,62.84,53946.0,45.8239,45.8384,45.7729,45.7729,53946.0
2018-06-05 11:10:00,62.85,62.91,62.82,62.88,49424.0,45.7802,45.8239,45.7583,45.802,49424.0
2018-06-05 11:20:00,62.88,62.92,62.86,62.88,335822.0,45.802,45.8312,45.7875,45.802,335822.0
2018-06-05 11:30:00,62.87,62.94,62.76,62.86,229655.0,45.7947,45.8457,45.7146,45.7875,229655.0
2018-06-05 11:40:00,62.84,62.84,62.53,62.57,70643.0,45.7729,45.7729,45.5471,45.5762,70643.0
2018-06-05 11:50:00,62.57,62.63,62.44,62.52,109127.0,45.5762,45.6199,45.4815,45.5398,109127.0
2018-06-05 12:00:00,62.52,62.78,62.45,62.77,120989.0,45.5398,45.7292,45.4888,45.7219,120989.0
2018-06-05 12:10:00,62.79,62.83,62.71,62.78,51326.0,45.7365,45.7656,45.6782,45.7292,51326.0
2018-06-05 12:20:00,62.78,63.24,62.77,63.1,146580.0,45.7292,46.0643,45.7219,45.9623,146580.0
2018-06-05 12:30:00,63.09,63.13,62.89,63.0,153785.0,45.955,45.9841,45.8093,45.8894,153785.0
2018-06-05 12:40:00,62.99,63.01,62.84,62.88,37561.0,45.8822,45.8967,45.7729,45.802,37561.0
2018-06-05 12:50:00,62.89,62.9,62.82,62.82,93356.0,45.8093,45.8166,45.7583,45.7583,93356.0
2018-06-05 13:00:00,62.83,62.99,62.82,62.99,63431.0,45.7656,45.8822,45.7583,45.8822,63431.0
2018-06-05 13:10:00,62.98,63.05,62.93,62.94,75498.0,45.8749,45.9259,45.8384,45.8457,75498.0
2018-06-05 13:20:00,62.93,63.0,62.93,62.99,33532.0,45.8384,45.8894,45.8384,45.8822,33532.0
2018-06-05 13:30:00,62.99,63.0,62.92,62.94,45161.0,45.8822,45.8894,45.8312,45.8457,45161.0
2018-06-05 13:40:00,62.95,62.95,62.86,62.87,38761.0,45.853,45.853,45.7875,45.7947,38761.0
2018-06-05 13:50:00,62.87,62.87,62.81,62.82,94040.0,45.7947,45.7947,45.751,45.7583,94040.0
2018-06-05 14:00:00,62.82,62.83,62.75,62.79,66502.0,45.7583,45.7656,45.7073,45.7365,66502.0
2018-06-05 14:10:00,62.78,62.89,62.78,62.86,57998.0,45.7292,45.8093,45.7292,45.7875,57998.0
2018-06-05 14:20:00,62.87,62.97,62.85,62.93,300477.0,45.7947,45.8676,45.7802,45.8384,300477.0
2018-06-05 14:30:00,62.93,62.94,62.87,62.88,38320.0,45.8384,45.8457,45.7947,45.802,38320.0
2018-06-05 14:40:00,62.89,62.9,62.83,62.83,100397.0,45.8093,45.8166,45.7656,45.7656,100397.0
2018-06-05 14:50:00,62.83,62.89,62.81,62.89,78623.0,45.7656,45.8093,45.751,45.8093,78623.0
2018-06-05 15:00:00,62.88,62.89,62.79,62.79,180066.0,45.802,45.8093,45.7365,45.7365,180066.0
2018-06-05 15:10:00,62.79,62.82,62.73,62.75,48139.0,45.7365,45.7583,45.6928,45.7073,48139.0
2018-06-05 15:20:00,62.75,62.83,62.72,62.8,95253.0,45.7073,45.7656,45.6855,45.7438,95253.0
2018-06-05 15:30:00,62.8,62.83,62.74,62.83,217871.0,45.7438,45.7656,45.7,45.7656,217871.0
2018-06-05 15:40:00,62.82,62.91,62.77,62.9,136815.0,45.7583,45.8239,45.7219,45.8166,136815.0
2018-06-05 15:50:00,62.89,63.0,62.86,62.92,870678.0,45.8093,45.8894,45.7875,45.8312,870678.0
2018-06-06 09:30:00,63.1,63.2,62.85,62.97,215063.0,45.9623,46.0351,45.7802,45.8676,215063.0
2018-06-06 09:40:00,62.98,63.05,62.78,62.84,77461.0,45.8749,45.9259,45.7292,45.7729,77461.0
2018-06-06 09:50:00,62.86,62.98,62.8,62.88,23429.0,45.7875,45.8749,45.7438,45.802,23429.0
2018-06-06 10:00:00,62.89,62.9,62.73,62.75,29071.0,45.8093,45.8166,45.6928,45.7073,29071.0
2018-06-06 10:10:00,62.74,62.82,62.73,62.77,30127.0,45.7,45.7583,45.6928,45.7219,30127.0
2018-06-06 10:20:00,62.76,62.94,62.75,62.92,31579.0,45.7146,45.8457,45.7073,45.8312,31579.0
2018-06-06 10:30:00,62.9,63.07,62.87,63.03,68275.0,45.8166,45.9404,45.7947,45.9113,68275.0
2018-06-06 10:40:00,63.03,63.08,62.94,62.98,53100.0,45.9113,45.9477,45.8457,45.8749,53100.0
2018-06-06 10:50:00,62.99,63.25,62.99,63.25,201552.0,45.8822,46.0715,45.8822,46.0715,201552.0
2018-06-06 11:00:00,63.26,63.32,63.19,63.29,147397.0,46.0788,46.1225,46.0278,46.1007,147397.0
2018-06-06 11:10:00,63.29,63.29,63.06,63.11,76016.0,46.1007,46.1007,45.9331,45.9696,76016.0
2018-06-06 11:20:00,63.09,63.1,63.01,63.04,31043.0,45.955,45.9623,45.8967,45.9186,31043.0
2018-06-06 11:30:00,63.05,63.08,62.96,63.01,47408.0,45.9259,45.9477,45.8603,45.8967,47408.0
2018-06-06 11:40:00,63.0,63.08,62.96,63.04,46370.0,45.8894,45.9477,45.8603,45.9186,46370.0
2018-06-06 11:50:00,63.04,63.06,62.99,63.05,28543.0,45.9186,45.9331,45.8822,45.9259,28543.0
2018-06-06 12:00:00,63.05,63.1,63.0,63.07,38985.0,45.9259,45.9623,45.8894,45.9404,38985.0
2018-06-06 12:10:00,63.07,63.1,63.02,63.03,95304.0,45.9404,45.9623,45.904,45.9113,95304.0
2018-06-06 12:20:00,63.04,63.06,62.95,62.97,37651.0,45.9186,45.9331,45.853,45.8676,37651.0
2018-06-06 12:30:00,62.97,62.99,62.86,62.86,61300.0,45.8676,45.8822,45.7875,45.7875,61300.0
2018-06-06 12:40:00,62.87,62.98,62.86,62.98,86349.0,45.7947,45.8749,45.7875,45.8749,86349.0
2018-06-06 12:50:00,62.99,63.06,62.97,63.03,174223.0,45.8822,45.9331,45.8676,45.9113,174223.0
2018-06-06 13:00:00,63.03,63.15,63.03,63.12,43003.0,45.9113,45.9987,45.9113,45.9768,43003.0
2018-06-06 13:10:00,63.13,63.19,63.07,63.15,83336.0,45.9841,46.0278,45.9404,45.9987,83336.0
2018-06-06 13:20:00,63.16,63.16,63.08,63.08,166860.0,46.006,46.006,45.9477,45.9477,166860.0
2018-06-06 13:30:00,63.09,63.12,63.04,63.04,23496.0,45.955,45.9768,45.9186,45.9186,23496.0
2018-06-06 13:40:00,63.06,63.1,63.03,63.08,14242.0,45.9331,45.9623,45.9113,45.9477,14242.0
2018-06-06 13:50:00,63.08,63.12,62.98,62.99,36025.0,45.9477,45.9768,45.8749,45.8822,36025.0
2018-06-06 14:00:00,62.99,63.07,62.99,63.0,138154.0,45.8822,45.9404,45.8822,45.8894,138154.0
2018-06-06 14:10:00,63.0,63.02,62.93,62.98,53286.0,45.8894,45.904,45.8384,45.8749,53286.0
2018-06-06 14:20:00,62.98,63.07,62.97,63.04,28851.0,45.8749,45.9404,45.8676,45.9186,28851.0
2018-06-06 14:30:00,63.04,63.1,63.02,63.07,51687.0,45.9186,45.9623,45.904,45.9404,51687.0
2018-06-06 14:40:00,63.07,63.08,63.02,63.04,176042.0,45.9404,45.9477,45.904,45.9186,176042.0
2018-06-06 14:50:00,63.04,63.05,62.98,62.99,44172.0,45.9186,45.9259,45.8749,45.8822,44172.0
2018-06-06 15:00:00,62.99,63.05,62.97,62.98,123212.0,45.8822,45.9259,45.8676,45.8749,123212.0
2018-06-06 15:10:00,62.98,63.03,62.98,63.03,79613.0,45.8749,45.9113,45.8749,45.9113,79613.0
2018-06-06 15:20:00,63.03,63.08,63.01,63.06,173612.0,45.9113,45.9477,45.8967,45.9331,173612.0
2018-06-06 15:30:00,63.05,63.13,63.03,63.07,139046.0,45.9259,45.9841,45.9113,45.9404,139046.0
2018-06-06 15:40:00,63.08,63.13,62.98,63.0,151024.0,45.9477,45.9841,45.8749,45.8894,151024.0
2018-06-06 15:50:00,63.0,63.16,62.98,63.16,852967.0,45.8894,46.006,45.8749,46.006,852967.0
2018-06-07 09:30:00,63.15,63.36,63.0,63.13,108801.0,45.9987,46.1517,45.8894,45.9841,108801.0
2018-06-07 09:40:00,63.13,63.82,63.1,63.75,159136.0,45.9841,46.4867,45.9623,46.4357,159136.0
2018-06-07 09:50:00,63.75,63.76,63.61,63.62,177793.0,46.4357,46.443,46.3338,46.341,177793.0
2018-06-07 10:00:00,63.6,63.71,63.44,63.58,166919.0,46.3265,46.4066,46.2099,46.3119,166919.0
2018-06-07 10:10:00,63.59,63.78,63.44,63.75,139933.0,46.3192,46.4576,46.2099,46.4357,139933.0
2018-06-07 10:20:00,63.76,63.76,63.62,63.65,171040.0,46.443,46.443,46.341,46.3629,171040.0
2018-06-07 10:30:00,63.66,63.78,63.6,63.77,154357.0,46.3702,46.4576,46.3265,46.4503,154357.0
2018-06-07 10:40:00,63.77,64.01,63.76,63.95,226278.0,46.4503,46.6251,46.443,46.5814,226278.0
2018-06-07 10:50:00,63.95,63.99,63.83,63.84,184240.0,46.5814,46.6106,46.494,46.5013,184240.0
2018-06-07 11:00:00,63.85,63.89,63.73,63.87,81711.0,46.5086,46.5377,46.4212,46.5231,81711.0
2018-06-07 11:10:00,63.88,63.94,63.8,63.83,59485.0,46.5304,46.5741,46.4722,46.494,59485.0
2018-06-07 11:20:00,63.82,63.85,63.75,63.78,116801.0,46.4867,46.5086,46.4357,46.4576,116801.0
2018-06-07 11:30:00,63.77,63.78,63.63,63.63,35760.0,46.4503,46.4576,46.3483,46.3483,35760.0
2018-06-07 11:40:00,63.65,63.67,63.44,63.45,35804.0,46.3629,46.3775,46.2099,46.2172,35804.0
2018-06-07 11:50:00,63.45,63.51,63.36,63.38,57314.0,46.2172,46.2609,46.1517,46.1662,57314.0
2018-06-07 12:00:00,63.39,63.66,63.36,63.58,80450.0,46.1735,46.3702,46.1517,46.3119,80450.0
2018-06-07 12:10:00,63.57,63.74,63.56,63.71,51622.0,46.3046,46.4285,46.2973,46.4066,51622.0
2018-06-07 12:20:00,63.71,63.73,63.62,63.66,91497.0,46.4066,46.4212,46.341,46.3702,91497.0
2018-06-07 12:30:00,63.65,63.68,63.49,63.53,50427.0,46.3629,46.3847,46.2464,46.2755,50427.0
2018-06-07 12:40:00,63.53,63.56,63.46,63.49,37872.0,46.2755,46.2973,46.2245,46.2464,37872.0
2018-06-07 12:50:00,63.49,63.58,63.48,63.57,37361.0,46.2464,46.3119,46.2391,46.3046,37361.0
2018-06-07 13:00:00,63.57,63.67,63.57,63.65,34127.0,46.3046,46.3775,46.3046,46.3629,34127.0
2018-06-07 13:10:00,63.64,63.71,63.59,63.61,32754.0,46.3556,46.4066,46.3192,46.3338,32754.0
2018-06-07 13:20:00,63.61,63.67,63.58,63.58,19867.0,46.3338,46.3775,46.3119,46.3119,19867.0
2018-06-07 13:30:00,63.58,63.6,63.4,63.45,141870.0,46.3119,46.3265,46.1808,46.2172,141870.0
2018-06-07 13:40:00,63.45,63.53,63.42,63.53,33850.0,46.2172,46.2755,46.1954,46.2755,33850.0
2018-06-07 13:50:00,63.53,63.54,63.37,63.39,35577.0,46.2755,46.2828,46.1589,46.1735,35577.0
2018-06-07 14:00:00,63.4,63.45,63.33,63.44,43004.0,46.1808,46.2172,46.1298,46.2099,43004.0
2018-06-07 14:10:00,63.45,63.54,63.42,63.48,57555.0,46.2172,46.2828,46.1954,46.2391,57555.0
2018-06-07 14:20:00,63.48,63.5,63.43,63.49,41639.0,46.2391,46.2536,46.2026,46.2464,41639.0
2018-06-07 14:30:00,63.5,63.58,63.49,63.55,74044.0,46.2536,46.3119,46.2464,46.2901,74044.0
2018-06-07 14:40:00,63.55,63.65,63.55,63.63,104825.0,46.2901,46.3629,46.2901,46.3483,104825.0
2018-06-07 14:50:00,63.63,63.65,63.58,63.61,32885.0,46.3483,46.3629,46.3119,46.3338,32885.0
2018-06-07 15:00:00,63.61,63.62,63.56,63.57,90314.0,46.3338,46.341,46.2973,46.3046,90314.0
2018-06-07 15:10:00,63.58,63.61,63.53,63.58,102172.0,46.3119,46.3338,46.2755,46.3119,102172.0
2018-06-07 15:20:00,63.58,63.72,63.57,63.71,70667.0,46.3119,46.4139,46.3046,46.4066,70667.0
2018-06-07 15:30:00,63.7,63.71,63.6,63.64,95950.0,46.3993,46.4066,46.3265,46.3556,95950.0
2018-06-07 15:40:00,63.65,63.68,63.57,63.59,214337.0,46.3629,46.3847,46.3046,46.3192,214337.0
2018-06-07 15:50:00,63.59,63.67,63.5,63.6,465292.0,46.3192,46.3775,46.2536,46.3265,465292.0
2018-06-08 09:30:00,63.67,64.06,63.51,63.57,106671.0,46.3775,46.6615,46.2609,46.3046,106671.0
2018-06-08 09:40:00,63.6,63.74,63.51,63.59,64566.0,46.3265,46.4285,46.2609,46.3192,64566.0
2018-06-08 09:50:00,63.59,63.6,63.33,63.55,77538.0,46.3192,46.3265,46.1298,46.2901,77538.0
2018-06-08 10:00:00,63.55,63.55,63.18,63.21,50512.0,46.2901,46.2901,46.0205,46.0424,50512.0
2018-06-08 10:10:00,63.2,63.23,63.07,63.13,62378.0,46.0351,46.057,45.9404,45.9841,62378.0
2018-06-08 10:20:00,63.12,63.22,63.09,63.11,38524.0,45.9768,46.0497,45.955,45.9696,38524.0
2018-06-08 10:30:00,63.11,63.25,63.05,63.18,55885.0,45.9696,46.0715,45.9259,46.0205,55885.0
2018-06-08 10:40:00,63.18,63.26,63.17,63.23,42953.0,46.0205,46.0788,46.0133,46.057,42953.0
2018-06-08 10:50:00,63.24,63.36,63.22,63.26,40321.0,46.0643,46.1517,46.0497,46.0788,40321.0
2018-06-08 11:00:00,63.26,63.26,63.2,63.22,48552.0,46.0788,46.0788,46.0351,46.0497,48552.0
2018-06-08 11:10:00,63.23,63.35,63.22,63.3,129283.0,46.057,46.1444,46.0497,46.108,129283.0
2018-06-08 11:20:00,63.3,63.3,63.03,63.04,127115.0,46.108,46.108,45.9113,45.9186,127115.0
2018-06-08 11:30:00,63.04,63.06,62.97,63.0,90586.0,45.9186,45.9331,45.8676,45.8894,90586.0
2018-06-08 11:40:00,63.0,63.08,62.98,63.07,66431.0,45.8894,45.9477,45.8749,45.9404,66431.0
2018-06-08 11:50:00,63.07,63.09,63.02,63.06,36282.0,45.9404,45.955,45.904,45.9331,36282.0
2018-06-08 12:00:00,63.04,63.04,62.99,63.01,43063.0,45.9186,45.9186,45.8822,45.8967,43063.0
2018-06-08 12:10:00,63.01,63.13,63.0,63.12,34626.0,45.8967,45.9841,45.8894,45.9768,34626.0
2018-06-08 12:20:00,63.12,63.15,63.04,63.12,51106.0,45.9768,45.9987,45.9186,45.9768,51106.0
2018-06-08 12:30:00,63.12,63.16,63.11,63.15,33242.0,45.9768,46.006,45.9696,45.9987,33242.0
2018-06-08 12:40:00,63.15,63.16,63.12,63.14,34240.0,45.9987,46.006,45.9768,45.9914,34240.0
2018-06-08 12:50:00,63.13,63.18,63.13,63.15,44717.0,45.9841,46.0205,45.9841,45.9987,44717.0
2018-06-08 13:00:00,63.16,63.17,63.09,63.1,51692.0,46.006,46.0133,45.955,45.9623,51692.0
2018-06-08 13:10:00,63.11,63.19,63.1,63.16,40556.0,45.9696,46.0278,45.9623,46.006,40556.0
2018-06-08 13:20:00,63.17,63.19,63.14,63.18,37577.0,46.0133,46.0278,45.9914,46.0205,37577.0
2018-06-08 13:30:00,63.19,63.25,63.17,63.2,39207.0,46.0278,46.0715,46.0133,46.0351,39207.0
2018-06-08 13:40:00,63.19,63.22,63.18,63.21,41091.0,46.0278,46.0497,46.0205,46.0424,41091.0
2018-06-08 13:50:00,63.2,63.24,63.14,63.2,53824.0,46.0351,46.0643,45.9914,46.0351,53824.0
2018-06-08 14:00:00,63.21,63.21,63.17,63.21,41082.0,46.0424,46.0424,46.0133,46.0424,41082.0
2018-06-08 14:10:00,63.21,63.28,63.2,63.23,45741.0,46.0424,46.0934,46.0351,46.057,45741.0
2018-06-08 14:20:00,63.22,63.29,63.21,63.28,52184.0,46.0497,46.1007,46.0424,46.0934,52184.0
2018-06-08 14:30:00,63.28,63.32,63.26,63.28,69817.0,46.0934,46.1225,46.0788,46.0934,69817.0
2018-06-08 14:40:00,63.29,63.33,63.26,63.3,44725.0,46.1007,46.1298,46.0788,46.108,44725.0
2018-06-08 14:50:00,63.3,63.31,63.27,63.3,62815.0,46.108,46.1152,46.0861,46.108,62815.0
2018-06-08 15:00:00,63.3,63.31,63.25,63.27,58244.0,46.108,46.1152,46.0715,46.0861,58244.0
2018-06-08 15:10:00,63.28,63.41,63.27,63.3,72358.0,46.0934,46.1881,46.0861,46.108,72358.0
2018-06-08 15:20:00,63.3,63.37,63.3,63.35,71743.0,46.108,46.1589,46.108,46.1444,71743.0
2018-06-08 15:30:00,63.36,63.39,63.35,63.36,84063.0,46.1517,46.1735,46.1444,46.1517,84063.0
2018-06-08 15:40:00,63.37,63.39,63.32,63.34,125149.0,46.1589,46.1735,46.1225,46.1371,125149.0
2018-06-08 15:50:00,63.35,63.45,63.3,63.4,387187.0,46.1444,46.2172,46.108,46.1808,387187.0
2018-06-11 09:30:00,63.38,63.45,63.07,63.37,151848.0,46.1662,46.2172,45.9404,46.1589,151848.0
2018-06-11 09:40:00,63.39,63.6,63.19,63.31,105910.0,46.1735,46.3265,46.0278,46.1152,105910.0
2018-06-11 09:50:00,63.31,63.4,63.23,63.33,90592.0,46.1152,46.1808,46.057,46.1298,90592.0
2018-06-11 10:00:00,63.34,63.43,63.26,63.39,86300.0,46.1371,46.2026,46.0788,46.1735,86300.0
2018-06-11 10:10:00,63.39,63.66,63.39,63.57,91771.0,46.1735,46.3702,46.1735,46.3046,91771.0
2018-06-11 10:20:00,63.59,63.84,63.59,63.84,91271.0,46.3192,46.5013,46.3192,46.5013,91271.0
2018-06-11 10:30:00,63.85,63.93,63.73,63.89,67177.0,46.5086,46.5669,46.4212,46.5377,67177.0
2018-06-11 10:40:00,63.88,64.01,63.79,63.79,109549.0,46.5304,46.6251,46.4649,46.4649,109549.0
2018-06-11 10:50:00,63.78,63.89,63.7,63.81,83004.0,46.4576,46.5377,46.3993,46.4794,83004.0
2018-06-11 11:00:00,63.82,63.84,63.72,63.78,57329.0,46.4867,46.5013,46.4139,46.4576,57329.0
2018-06-11 11:10:00,63.79,63.89,63.76,63.82,69327.0,46.4649,46.5377,46.443,46.4867,69327.0
2018-06-11 11:20:00,63.82,63.82,63.63,63.66,59916.0,46.4867,46.4867,46.3483,46.3702,59916.0
2018-06-11 11:30:00,63.66,63.76,63.64,63.69,102764.0,46.3702,46.443,46.3556,46.392,102764.0
2018-06-11 11:40:00,63.68,63.85,63.68,63.79,55758.0,46.3847,46.5086,46.3847,46.4649,55758.0
2018-06-11 11:50:00,63.79,63.86,63.77,63.8,50281.0,46.4649,46.5159,46.4503,46.4722,50281.0
2018-06-11 12:00:00,63.8,63.8,63.69,63.75,51410.0,46.4722,46.4722,46.392,46.4357,51410.0
2018-06-11 12:10:00,63.74,63.78,63.72,63.77,45324.0,46.4285,46.4576,46.4139,46.4503,45324.0
2018-06-11 12:20:00,63.78,63.92,63.77,63.88,49196.0,46.4576,46.5596,46.4503,46.5304,49196.0
2018-06-11 12:30:00,63.89,63.99,63.88,63.99,32680.0,46.5377,46.6106,46.5304,46.6106,32680.0
2018-06-11 12:40:00,63.99,64.06,63.99,64.04,75404.0,46.6106,46.6615,46.6106,46.647,75404.0
2018-06-11 12:50:00,64.04,64.13,64.04,64.13,27259.0,46.647,46.7125,46.647,46.7125,27259.0
2018-06-11 13:00:00,64.13,64.14,64.05,64.13,20962.0,46.7125,46.7198,46.6543,46.7125,20962.0
2018-06-11 13:10:00,64.13,64.15,64.11,64.12,14875.0,46.7125,46.7271,46.698,46.7052,14875.0
2018-06-11 13:20:00,64.12,64.17,64.11,64.11,22893.0,46.7052,46.7417,46.698,46.698,22893.0
2018-06-11 13:30:00,64.11,64.17,64.09,64.1,24316.0,46.698,46.7417,46.6834,46.6907,24316.0
2018-06-11 13:40:00,64.1,64.11,64.02,64.03,22039.0,46.6907,46.698,46.6324,46.6397,22039.0
2018-06-11 13:50:00,64.03,64.04,63.99,64.02,49940.0,46.6397,46.647,46.6106,46.6324,49940.0
2018-06-11 14:00:00,64.02,64.13,63.99,64.06,63446.0,46.6324,46.7125,46.6106,46.6615,63446.0
2018-06-11 14:10:00,64.06,64.13,64.06,64.11,38011.0,46.6615,46.7125,46.6615,46.698,38011.0
2018-06-11 14:20:00,64.1,64.13,64.07,64.1,28097.0,46.6907,46.7125,46.6688,46.6907,28097.0
2018-06-11 14:30:00,64.11,64.14,64.09,64.12,33080.0,46.698,46.7198,46.6834,46.7052,33080.0
2018-06-11 14:40:00,64.13,64.22,64.12,64.18,44347.0,46.7125,46.7781,46.7052,46.749,44347.0
2018-06-11 14:50:00,64.19,64.24,64.19,64.2,40239.0,46.7562,46.7927,46.7562,46.7635,40239.0
2018-06-11 15:00:00,64.2,64.24,64.19,64.23,32230.0,46.7635,46.7927,46.7562,46.7854,32230.0
2018-06-11 15:10:00,64.23,64.36,64.22,64.33,50826.0,46.7854,46.8801,46.7781,46.8582,50826.0
2018-06-11 15:20:00,64.32,64.39,64.32,64.38,43433.0,46.8509,46.9019,46.8509,46.8946,43433.0
2018-06-11 15:30:00,64.38,64.38,64.18,64.2,116915.0,46.8946,46.8946,46.749,46.7635,116915.0
2018-06-11 15:40:00,64.2,64.21,64.15,64.2,118533.0,46.7635,46.7708,46.7271,46.7635,118533.0
2018-06-11 15:50:00,64.2,64.21,64.04,64.06,369902.0,46.7635,46.7708,46.647,46.6615,369902.0
2018-06-12 09:30:00,64.16,64.2,63.67,63.77,127541.0,46.7344,46.7635,46.3775,46.4503,127541.0
2018-06-12 09:40:00,63.78,63.86,63.51,63.52,228681.0,46.4576,46.5159,46.2609,46.2682,228681.0
2018-06-12 09:50:00,63.5,63.61,63.36,63.6,256378.0,46.2536,46.3338,46.1517,46.3265,256378.0
2018-06-12 10:00:00,63.64,63.74,63.31,63.54,186485.0,46.3556,46.4285,46.1152,46.2828,186485.0
2018-06-12 10:10:00,63.54,63.63,63.27,63.31,104784.0,46.2828,46.3483,46.0861,46.1152,104784.0
2018-06-12 10:20:00,63.3,63.31,63.18,63.29,76033.0,46.108,46.1152,46.0205,46.1007,76033.0
2018-06-12 10:30:00,63.27,63.34,63.22,63.25,69823.0,46.0861,46.1371,46.0497,46.0715,69823.0
2018-06-12 10:40:00,63.24,63.31,63.17,63.24,151103.0,46.0643,46.1152,46.0133,46.0643,151103.0
2018-06-12 10:50:00,63.25,63.41,63.21,63.41,59991.0,46.0715,46.1881,46.0424,46.1881,59991.0
2018-06-12 11:00:00,63.41,63.46,63.35,63.38,295519.0,46.1881,46.2245,46.1444,46.1662,295519.0
2018-06-12 11:10:00,63.37,63.45,63.35,63.38,106220.0,46.1589,46.2172,46.1444,46.1662,106220.0
2018-06-12 11:20:00,63.38,63.42,63.27,63.32,42688.0,46.1662,46.1954,46.0861,46.1225,42688.0
2018-06-12 11:30:00,63.32,63.37,63.29,63.36,32076.0,46.1225,46.1589,46.1007,46.1517,32076.0
2018-06-12 11:40:00,63.37,63.41,63.32,63.32,68481.0,46.1589,46.1881,46.1225,46.1225,68481.0
2018-06-12 11:50:00,63.32,63.46,63.32,63.44,86725.0,46.1225,46.2245,46.1225,46.2099,86725.0
2018-06-12 12:00:00,63.45,63.63,63.44,63.53,57831.0,46.2172,46.3483,46.2099,46.2755,57831.0
2018-06-12 12:10:00,63.55,63.63,63.48,63.49,40853.0,46.2901,46.3483,46.2391,46.2464,40853.0
2018-06-12 12:20:00,63.48,63.57,63.47,63.57,50128.0,46.2391,46.3046,46.2318,46.3046,50128.0
2018-06-12 12:30:00,63.56,63.61,63.51,63.61,26070.0,46.2973,46.3338,46.2609,46.3338,26070.0
2018-06-12 12:40:00,63.6,63.65,63.6,63.63,29749.0,46.3265,46.3629,46.3265,46.3483,29749.0
2018-06-12 12:50:00,63.63,63.65,63.6,63.62,32343.0,46.3483,46.3629,46.3265,46.341,32343.0
2018-06-12 13:00:00,63.61,63.65,63.57,63.61,36582.0,46.3338,46.3629,46.3046,46.3338,36582.0
2018-06-12 13:10:00,63.61,63.64,63.52,63.56,47588.0,46.3338,46.3556,46.2682,46.2973,47588.0
2018-06-12 13:20:00,63.56,63.61,63.52,63.56,32816.0,46.2973,46.3338,46.2682,46.2973,32816.0
2018-06-12 13:30:00,63.56,63.66,63.54,63.64,84763.0,46.2973,46.3702,46.2828,46.3556,84763.0
2018-06-12 13:40:00,63.64,63.65,63.6,63.64,72686.0,46.3556,46.3629,46.3265,46.3556,72686.0
2018-06-12 13:50:00,63.65,63.66,63.62,63.64,142855.0,46.3629,46.3702,46.341,46.3556,142855.0
2018-06-12 14:00:00,63.65,63.65,63.61,63.64,42604.0,46.3629,46.3629,46.3338,46.3556,42604.0
2018-06-12 14:10:00,63.64,63.65,63.5,63.56,50713.0,46.3556,46.3629,46.2536,46.2973,50713.0
2018-06-12 14:20:00,63.56,63.59,63.5,63.5,46475.0,46.2973,46.3192,46.2536,46.2536,46475.0
2018-06-12 14:30:00,63.5,63.57,63.5,63.56,73322.0,46.2536,46.3046,46.2536,46.2973,73322.0
2018-06-12 14:40:00,63.55,63.63,63.55,63.63,65129.0,46.2901,46.3483,46.2901,46.3483,65129.0
2018-06-12 14:50:00,63.62,63.65,63.56,63.58,54077.0,46.341,46.3629,46.2973,46.3119,54077.0
2018-06-12 15:00:00,63.57,63.64,63.57,63.61,57817.0,46.3046,46.3556,46.3046,46.3338,57817.0
2018-06-12 15:10:00,63.61,63.64,63.59,63.63,44857.0,46.3338,46.3556,46.3192,46.3483,44857.0
2018-06-12 15:20:00,63.63,63.68,63.58,63.63,87496.0,46.3483,46.3847,46.3119,46.3483,87496.0
2018-06-12 15:30:00,63.63,63.77,63.63,63.73,351763.0,46.3483,46.4503,46.3483,46.4212,351763.0
2018-06-12 15:40:00,63.73,63.75,63.65,63.67,125522.0,46.4212,46.4357,46.3629,46.3775,125522.0
2018-06-12 15:50:00,63.67,63.78,63.66,63.7,413868.0,46.3775,46.4576,46.3702,46.3993,413868.0
2018-06-13 09:30:00,63.31,64.25,63.31,63.96,350314.0,46.1152,46.7999,46.1152,46.5887,350314.0
2018-06-13 09:40:00,63.96,63.96,63.66,63.8,134018.0,46.5887,46.5887,46.3702,46.4722,134018.0
2018-06-13 09:50:00,63.8,64.1,63.72,64.05,317018.0,46.4722,46.6907,46.4139,46.6543,317018.0
2018-06-13 10:00:00,64.04,64.22,63.93,63.94,209330.0,46.647,46.7781,46.5669,46.5741,209330.0
2018-06-13 10:10:00,63.94,64.14,63.82,64.0,162454.0,46.5741,46.7198,46.4867,46.6178,162454.0
2018-06-13 10:20:00,64.01,64.06,63.93,64.0,61408.0,46.6251,46.6615,46.5669,46.6178,61408.0
2018-06-13 10:30:00,64.0,64.01,63.95,63.97,59663.0,46.6178,46.6251,46.5814,46.596,59663.0
2018-06-13 10:40:00,63.96,64.0,63.92,63.93,48237.0,46.5887,46.6178,46.5596,46.5669,48237.0
2018-06-13 10:50:00,63.92,64.0,63.9,63.99,77890.0,46.5596,46.6178,46.545,46.6106,77890.0
2018-06-13 11:00:00,64.01,64.15,63.99,64.01,323698.0,46.6251,46.7271,46.6106,46.6251,323698.0
2018-06-13 11:10:00,64.0,64.3,64.0,64.1,99708.0,46.6178,46.8364,46.6178,46.6907,99708.0
2018-06-13 11:20:00,64.11,64.19,64.06,64.12,68632.0,46.698,46.7562,46.6615,46.7052,68632.0
2018-06-13 11:30:00,64.14,64.15,64.06,64.06,41844.0,46.7198,46.7271,46.6615,46.6615,41844.0
2018-06-13 11:40:00,64.06,64.13,64.04,64.06,36578.0,46.6615,46.7125,46.647,46.6615,36578.0
2018-06-13 11:50:00,64.06,64.16,64.06,64.14,79974.0,46.6615,46.7344,46.6615,46.7198,79974.0
2018-06-13 12:00:00,64.14,64.16,64.13,64.14,132493.0,46.7198,46.7344,46.7125,46.7198,132493.0
2018-06-13 12:10:00,64.14,64.15,64.13,64.14,80411.0,46.7198,46.7271,46.7125,46.7198,80411.0
2018-06-13 12:20:00,64.14,64.3,64.13,64.28,136089.0,46.7198,46.8364,46.7125,46.8218,136089.0
2018-06-13 12:30:00,64.27,64.35,64.22,64.33,56104.0,46.8145,46.8728,46.7781,46.8582,56104.0
2018-06-13 12:40:00,64.33,64.42,64.32,64.38,199351.0,46.8582,46.9238,46.8509,46.8946,199351.0
2018-06-13 12:50:00,64.37,64.38,64.29,64.35,171480.0,46.8873,46.8946,46.8291,46.8728,171480.0
2018-06-13 13:00:00,64.34,64.43,64.33,64.42,48345.0,46.8655,46.9311,46.8582,46.9238,48345.0
2018-06-13 13:10:00,64.42,64.43,64.38,64.4,44185.0,46.9238,46.9311,46.8946,46.9092,44185.0
2018-06-13 13:20:00,64.41,64.41,64.29,64.3,57322.0,46.9165,46.9165,46.8291,46.8364,57322.0
2018-06-13 13:30:00,64.29,64.3,64.23,64.24,42813.0,46.8291,46.8364,46.7854,46.7927,42813.0
2018-06-13 13:40:00,64.24,64.26,64.21,64.21,33228.0,46.7927,46.8072,46.7708,46.7708,33228.0
2018-06-13 13:50:00,64.22,64.25,64.21,64.23,25297.0,46.7781,46.7999,46.7708,46.7854,25297.0
2018-06-13 14:00:00,64.23,64.24,63.93,63.94,78409.0,46.7854,46.7927,46.5669,46.5741,78409.0
2018-06-13 14:10:00,63.95,64.03,63.91,63.93,48341.0,46.5814,46.6397,46.5523,46.5669,48341.0
2018-06-13 14:20:00,63.93,63.94,63.79,63.8,46915.0,46.5669,46.5741,46.4649,46.4722,46915.0
2018-06-13 14:30:00,63.81,63.83,63.72,63.81,58631.0,46.4794,46.494,46.4139,46.4794,58631.0
2018-06-13 14:40:00,63.82,63.87,63.73,63.82,47484.0,46.4867,46.5231,46.4212,46.4867,47484.0
2018-06-13 14:50:00,63.82,63.92,63.79,63.92,58206.0,46.4867,46.5596,46.4649,46.5596,58206.0
2018-06-13 15:00:00,63.94,64.15,63.94,64.05,79146.0,46.5741,46.7271,46.5741,46.6543,79146.0
2018-06-13 15:10:00,64.05,64.11,64.04,64.09,81208.0,46.6543,46.698,46.647,46.6834,81208.0
2018-06-13 15:20:00,64.09,64.15,63.95,63.96,82008.0,46.6834,46.7271,46.5814,46.5887,82008.0
2018-06-13 15:30:00,63.96,64.01,63.91,63.98,64881.0,46.5887,46.6251,46.5523,46.6033,64881.0
2018-06-13 15:40:00,63.98,64.02,63.91,63.96,97662.0,46.6033,46.6324,46.5523,46.5887,97662.0
2018-06-13 15:50:00,63.96,63.98,63.86,63.91,526442.0,46.5887,46.6033,46.5159,46.5523,526442.0
2018-06-14 09:30:00,64.11,64.54,63.9,64.48,158782.0,46.698,47.0112,46.545,46.9675,158782.0
2018-06-14 09:40:00,64.5,64.71,64.41,64.61,470878.0,46.982,47.135,46.9165,47.0622,470878.0
2018-06-14 09:50:00,64.6,64.71,64.41,64.52,139896.0,47.0549,47.135,46.9165,46.9966,139896.0
2018-06-14 10:00:00,64.52,64.79,64.51,64.72,225811.0,46.9966,47.1933,46.9893,47.1423,225811.0
2018-06-14 10:10:00,64.72,64.8,64.68,64.77,71049.0,47.1423,47.2006,47.1132,47.1787,71049.0
2018-06-14 10:20:00,64.79,64.81,64.74,64.78,80037.0,47.1933,47.2078,47.1569,47.186,80037.0
2018-06-14 10:30:00,64.78,64.8,64.61,64.64,65174.0,47.186,47.2006,47.0622,47.084,65174.0
2018-06-14 10:40:00,64.63,64.76,64.57,64.7,59014.0,47.0767,47.1714,47.033,47.1277,59014.0
2018-06-14 10:50:00,64.71,64.76,64.59,64.61,54777.0,47.135,47.1714,47.0476,47.0622,54777.0
2018-06-14 11:00:00,64.6,64.6,64.38,64.48,58241.0,47.0549,47.0549,46.8946,46.9675,58241.0
2018-06-14 11:10:00,64.48,64.57,64.45,64.56,42681.0,46.9675,47.033,46.9456,47.0257,42681.0
2018-06-14 11:20:00,64.56,64.68,64.55,64.65,31611.0,47.0257,47.1132,47.0185,47.0913,31611.0
2018-06-14 11:30:00,64.66,64.76,64.65,64.7,51529.0,47.0986,47.1714,47.0913,47.1277,51529.0
2018-06-14 11:40:00,64.7,64.79,64.69,64.76,39416.0,47.1277,47.1933,47.1204,47.1714,39416.0
2018-06-14 11:50:00,64.77,64.81,64.76,64.78,95887.0,47.1787,47.2078,47.1714,47.186,95887.0
2018-06-14 12:00:00,64.78,64.8,64.77,64.8,111570.0,47.186,47.2006,47.1787,47.2006,111570.0
2018-06-14 12:10:00,64.8,64.8,64.76,64.77,60867.0,47.2006,47.2006,47.1714,47.1787,60867.0
2018-06-14 12:20:00,64.76,64.88,64.68,64.69,142004.0,47.1714,47.2588,47.1132,47.1204,142004.0
2018-06-14 12:30:00,64.7,64.77,64.66,64.73,29022.0,47.1277,47.1787,47.0986,47.1496,29022.0
2018-06-14 12:40:00,64.73,64.79,64.72,64.74,26579.0,47.1496,47.1933,47.1423,47.1569,26579.0
2018-06-14 12:50:00,64.74,64.78,64.72,64.73,24267.0,47.1569,47.186,47.1423,47.1496,24267.0
2018-06-14 13:00:00,64.73,64.78,64.71,64.75,24724.0,47.1496,47.186,47.135,47.1641,24724.0
2018-06-14 13:10:00,64.75,64.79,64.72,64.78,28070.0,47.1641,47.1933,47.1423,47.186,28070.0
2018-06-14 13:20:00,64.77,64.8,64.75,64.8,24587.0,47.1787,47.2006,47.1641,47.2006,24587.0
2018-06-14 13:30:00,64.8,64.88,64.78,64.88,66763.0,47.2006,47.2588,47.186,47.2588,66763.0
2018-06-14 13:40:00,64.88,64.92,64.85,64.85,35098.0,47.2588,47.288,47.237,47.237,35098.0
2018-06-14 13:50:00,64.86,64.95,64.85,64.94,34777.0,47.2443,47.3098,47.237,47.3025,34777.0
2018-06-14 14:00:00,64.94,64.95,64.77,64.79,107248.0,47.3025,47.3098,47.1787,47.1933,107248.0
2018-06-14 14:10:00,64.8,64.99,64.78,64.98,255442.0,47.2006,47.339,47.186,47.3317,255442.0
2018-06-14 14:20:00,64.99,65.0,64.92,64.94,54061.0,47.339,47.3462,47.288,47.3025,54061.0
2018-06-14 14:30:00,64.95,64.98,64.9,64.91,43614.0,47.3098,47.3317,47.2734,47.2807,43614.0
2018-06-14 14:40:00,64.91,64.96,64.91,64.95,44704.0,47.2807,47.3171,47.2807,47.3098,44704.0
2018-06-14 14:50:00,64.95,64.99,64.93,64.98,91298.0,47.3098,47.339,47.2953,47.3317,91298.0
2018-06-14 15:00:00,64.99,65.0,64.96,64.98,64679.0,47.339,47.3462,47.3171,47.3317,64679.0
2018-06-14 15:10:00,64.99,65.0,64.9,64.9,113023.0,47.339,47.3462,47.2734,47.2734,113023.0
2018-06-14 15:20:00,64.89,64.9,64.88,64.89,153321.0,47.2661,47.2734,47.2588,47.2661,153321.0
2018-06-14 15:30:00,64.9,64.9,64.85,64.86,204569.0,47.2734,47.2734,47.237,47.2443,204569.0
2018-06-14 15:40:00,64.85,64.9,64.83,64.85,175452.0,47.237,47.2734,47.2224,47.237,175452.0
2018-06-14 15:50:00,64.84,64.89,64.73,64.88,363239.0,47.2297,47.2661,47.1496,47.2588,363239.0
2018-06-15 09:30:00,65.0,65.0,64.57,64.77,1627054.0,47.3462,47.3462,47.033,47.1787,1627054.0
2018-06-15 09:40:00,64.79,64.89,64.6,64.68,135087.0,47.1933,47.2661,47.0549,47.1132,135087.0
2018-06-15 09:50:00,64.68,64.81,64.63,64.81,85587.0,47.1132,47.2078,47.0767,47.2078,85587.0
2018-06-15 10:00:00,64.82,64.84,64.64,64.8,102784.0,47.2151,47.2297,47.084,47.2006,102784.0
2018-06-15 10:10:00,64.81,64.9,64.79,64.81,127778.0,47.2078,47.2734,47.1933,47.2078,127778.0
2018-06-15 10:20:00,64.81,64.87,64.73,64.81,89172.0,47.2078,47.2515,47.1496,47.2078,89172.0
2018-06-15 10:30:00,64.8,64.8,64.67,64.78,80737.0,47.2006,47.2006,47.1059,47.186,80737.0
2018-06-15 10:40:00,64.77,65.01,64.76,64.97,186488.0,47.1787,47.3535,47.1714,47.3244,186488.0
2018-06-15 10:50:00,64.97,65.09,64.95,65.02,141212.0,47.3244,47.4118,47.3098,47.3608,141212.0
2018-06-15 11:00:00,65.02,65.12,64.96,65.12,262365.0,47.3608,47.4337,47.3171,47.4337,262365.0
2018-06-15 11:10:00,65.13,65.17,65.02,65.08,135658.0,47.4409,47.4701,47.3608,47.4045,135658.0
2018-06-15 11:20:00,65.09,65.09,64.94,64.94,94723.0,47.4118,47.4118,47.3025,47.3025,94723.0
2018-06-15 11:30:00,64.94,65.06,64.94,65.01,72796.0,47.3025,47.3899,47.3025,47.3535,72796.0
2018-06-15 11:40:00,65.01,65.07,64.99,65.03,63312.0,47.3535,47.3972,47.339,47.3681,63312.0
2018-06-15 11:50:00,65.03,65.16,65.01,65.09,73900.0,47.3681,47.4628,47.3535,47.4118,73900.0
2018-06-15 12:00:00,65.09,65.11,65.05,65.1,44320.0,47.4118,47.4264,47.3827,47.4191,44320.0
2018-06-15 12:10:00,65.09,65.12,65.05,65.1,26329.0,47.4118,47.4337,47.3827,47.4191,26329.0
2018-06-15 12:20:00,65.09,65.12,65.05,65.08,37010.0,47.4118,47.4337,47.3827,47.4045,37010.0
2018-06-15 12:30:00,65.08,65.09,65.01,65.04,34808.0,47.4045,47.4118,47.3535,47.3754,34808.0
2018-06-15 12:40:00,65.05,65.08,65.0,65.05,43651.0,47.3827,47.4045,47.3462,47.3827,43651.0
2018-06-15 12:50:00,65.06,65.12,65.04,65.1,30906.0,47.3899,47.4337,47.3754,47.4191,30906.0
2018-06-15 13:00:00,65.1,65.13,65.08,65.09,46915.0,47.4191,47.4409,47.4045,47.4118,46915.0
2018-06-15 13:10:00,65.1,65.26,65.09,65.25,136627.0,47.4191,47.5356,47.4118,47.5283,136627.0
2018-06-15 13:20:00,65.25,65.27,65.2,65.22,73099.0,47.5283,47.5429,47.4919,47.5065,73099.0
2018-06-15 13:30:00,65.22,65.24,65.17,65.18,61271.0,47.5065,47.5211,47.4701,47.4774,61271.0
2018-06-15 13:40:00,65.18,65.18,65.1,65.12,29968.0,47.4774,47.4774,47.4191,47.4337,29968.0
2018-06-15 13:50:00,65.12,65.15,65.05,65.08,35221.0,47.4337,47.4555,47.3827,47.4045,35221.0
2018-06-15 14:00:00,65.08,65.17,65.08,65.17,38363.0,47.4045,47.4701,47.4045,47.4701,38363.0
2018-06-15 14:10:00,65.16,65.24,65.16,65.23,115778.0,47.4628,47.5211,47.4628,47.5138,115778.0
2018-06-15 14:20:00,65.24,65.4,65.24,65.37,133414.0,47.5211,47.6376,47.5211,47.6158,133414.0
2018-06-15 14:30:00,65.37,65.4,65.34,65.36,56520.0,47.6158,47.6376,47.5939,47.6085,56520.0
2018-06-15 14:40:00,65.37,65.4,65.35,65.36,50681.0,47.6158,47.6376,47.6012,47.6085,50681.0
2018-06-15 14:50:00,65.35,65.43,65.34,65.39,52773.0,47.6012,47.6595,47.5939,47.6303,52773.0
2018-06-15 15:00:00,65.39,65.42,65.34,65.42,62765.0,47.6303,47.6522,47.5939,47.6522,62765.0
2018-06-15 15:10:00,65.42,65.44,65.37,65.38,70686.0,47.6522,47.6667,47.6158,47.623,70686.0
2018-06-15 15:20:00,65.37,65.44,65.36,65.42,73932.0,47.6158,47.6667,47.6085,47.6522,73932.0
2018-06-15 15:30:00,65.42,65.63,65.41,65.58,247777.0,47.6522,47.8051,47.6449,47.7687,247777.0
2018-06-15 15:40:00,65.57,65.71,65.53,65.7,290128.0,47.7614,47.8634,47.7323,47.8561,290128.0
2018-06-15 15:50:00,65.69,65.82,65.68,65.81,632124.0,47.8488,47.9435,47.8416,47.9362,632124.0
2018-06-18 09:30:00,65.33,65.55,65.21,65.4,210540.0,47.5866,47.7469,47.4992,47.6376,210540.0
2018-06-18 09:40:00,65.39,65.44,65.32,65.36,136799.0,47.6303,47.6667,47.5793,47.6085,136799.0
2018-06-18 09:50:00,65.36,65.39,65.15,65.16,98543.0,47.6085,47.6303,47.4555,47.4628,98543.0
2018-06-18 10:00:00,65.12,65.15,64.81,64.83,83761.0,47.4337,47.4555,47.2078,47.2224,83761.0
2018-06-18 10:10:00,64.85,64.93,64.81,64.83,82916.0,47.237,47.2953,47.2078,47.2224,82916.0
2018-06-18 10:20:00,64.83,64.88,64.82,64.83,102852.0,47.2224,47.2588,47.2151,47.2224,102852.0
2018-06-18 10:30:00,64.83,64.84,64.77,64.8,81661.0,47.2224,47.2297,47.1787,47.2006,81661.0
2018-06-18 10:40:00,64.81,64.86,64.79,64.84,76314.0,47.2078,47.2443,47.1933,47.2297,76314.0
2018-06-18 10:50:00,64.84,64.85,64.49,64.5,80184.0,47.2297,47.237,46.9748,46.982,80184.0
2018-06-18 11:00:00,64.48,64.57,64.44,64.55,74207.0,46.9675,47.033,46.9383,47.0185,74207.0
2018-06-18 11:10:00,64.54,64.57,64.43,64.47,83709.0,47.0112,47.033,46.9311,46.9602,83709.0
2018-06-18 11:20:00,64.47,64.49,64.4,64.42,67740.0,46.9602,46.9748,46.9092,46.9238,67740.0
2018-06-18 11:30:00,64.41,64.45,64.27,64.28,90617.0,46.9165,46.9456,46.8145,46.8218,90617.0
2018-06-18 11:40:00,64.27,64.27,64.1,64.16,65602.0,46.8145,46.8145,46.6907,46.7344,65602.0
2018-06-18 11:50:00,64.17,64.32,64.16,64.18,89458.0,46.7417,46.8509,46.7344,46.749,89458.0
2018-06-18 12:00:00,64.19,64.19,64.14,64.15,58295.0,46.7562,46.7562,46.7198,46.7271,58295.0
2018-06-18 12:10:00,64.16,64.16,63.97,63.97,82001.0,46.7344,46.7344,46.596,46.596,82001.0
2018-06-18 12:20:00,63.98,64.01,63.92,63.93,78043.0,46.6033,46.6251,46.5596,46.5669,78043.0
2018-06-18 12:30:00,63.93,64.01,63.92,63.98,45582.0,46.5669,46.6251,46.5596,46.6033,45582.0
2018-06-18 12:40:00,63.98,64.04,63.97,64.01,47839.0,46.6033,46.647,46.596,46.6251,47839.0
2018-06-18 12:50:00,64.01,64.05,63.99,64.02,68225.0,46.6251,46.6543,46.6106,46.6324,68225.0
2018-06-18 13:00:00,64.02,64.06,64.0,64.05,46171.0,46.6324,46.6615,46.6178,46.6543,46171.0
2018-06-18 13:10:00,64.06,64.07,64.02,64.02,41718.0,46.6615,46.6688,46.6324,46.6324,41718.0
2018-06-18 13:20:00,64.03,64.05,64.01,64.03,47921.0,46.6397,46.6543,46.6251,46.6397,47921.0
2018-06-18 13:30:00,64.04,64.07,64.0,64.02,47880.0,46.647,46.6688,46.6178,46.6324,47880.0
2018-06-18 13:40:00,64.02,64.02,63.98,63.99,43580.0,46.6324,46.6324,46.6033,46.6106,43580.0
2018-06-18 13:50:00,63.99,64.04,63.96,63.96,59097.0,46.6106,46.647,46.5887,46.5887,59097.0
2018-06-18 14:00:00,63.97,63.99,63.93,63.93,52866.0,46.596,46.6106,46.5669,46.5669,52866.0
2018-06-18 14:10:00,63.93,63.94,63.88,63.91,67834.0,46.5669,46.5741,46.5304,46.5523,67834.0
2018-06-18 14:20:00,63.91,64.03,63.9,64.02,82157.0,46.5523,46.6397,46.545,46.6324,82157.0
2018-06-18 14:30:00,64.03,64.14,64.03,64.11,58297.0,46.6397,46.7198,46.6397,46.698,58297.0
2018-06-18 14:40:00,64.11,64.15,64.1,64.12,56012.0,46.698,46.7271,46.6907,46.7052,56012.0
2018-06-18 14:50:00,64.12,64.13,64.05,64.05,72816.0,46.7052,46.7125,46.6543,46.6543,72816.0
2018-06-18 15:00:00,64.05,64.12,64.04,64.12,64654.0,46.6543,46.7052,46.647,46.7052,64654.0
2018-06-18 15:10:00,64.11,64.12,64.07,64.09,61088.0,46.698,46.7052,46.6688,46.6834,61088.0
2018-06-18 15:20:00,64.09,64.1,64.07,64.08,69126.0,46.6834,46.6907,46.6688,46.6761,69126.0
2018-06-18 15:30:00,64.08,64.12,64.07,64.08,89517.0,46.6761,46.7052,46.6688,46.6761,89517.0
2018-06-18 15:40:00,64.08,64.15,64.03,64.14,148572.0,46.6761,46.7271,46.6397,46.7198,148572.0
2018-06-18 15:50:00,64.13,64.28,64.12,64.14,338427.0,46.7125,46.8218,46.7052,46.7198,338427.0
2018-06-19 09:30:00,63.69,64.15,63.67,64.02,133505.0,46.392,46.7271,46.3775,46.6324,133505.0
2018-06-19 09:40:00,64.02,64.12,63.95,64.01,118328.0,46.6324,46.7052,46.5814,46.6251,118328.0
2018-06-19 09:50:00,64.04,64.16,63.91,63.93,75374.0,46.647,46.7344,46.5523,46.5669,75374.0
2018-06-19 10:00:00,63.92,64.01,63.88,63.89,54244.0,46.5596,46.6251,46.5304,46.5377,54244.0
2018-06-19 10:10:00,63.87,64.02,63.85,63.97,64151.0,46.5231,46.6324,46.5086,46.596,64151.0
2018-06-19 10:20:00,63.99,64.1,63.9,64.06,87949.0,46.6106,46.6907,46.545,46.6615,87949.0
2018-06-19 10:30:00,64.06,64.27,64.03,64.14,130287.0,46.6615,46.8145,46.6397,46.7198,130287.0
2018-06-19 10:40:00,64.16,64.39,64.13,64.33,69047.0,46.7344,46.9019,46.7125,46.8582,69047.0
2018-06-19 10:50:00,64.32,64.47,64.25,64.27,142217.0,46.8509,46.9602,46.7999,46.8145,142217.0
2018-06-19 11:00:00,64.28,64.34,64.23,64.23,55065.0,46.8218,46.8655,46.7854,46.7854,55065.0
2018-06-19 11:10:00,64.24,64.26,64.09,64.24,71967.0,46.7927,46.8072,46.6834,46.7927,71967.0
2018-06-19 11:20:00,64.24,64.29,64.22,64.23,84591.0,46.7927,46.8291,46.7781,46.7854,84591.0
2018-06-19 11:30:00,64.23,64.25,64.21,64.23,58119.0,46.7854,46.7999,46.7708,46.7854,58119.0
2018-06-19 11:40:00,64.23,64.52,64.2,64.46,59645.0,46.7854,46.9966,46.7635,46.9529,59645.0
2018-06-19 11:50:00,64.46,64.6,64.42,64.43,113740.0,46.9529,47.0549,46.9238,46.9311,113740.0
2018-06-19 12:00:00,64.45,64.46,64.36,64.39,71179.0,46.9456,46.9529,46.8801,46.9019,71179.0
2018-06-19 12:10:00,64.4,64.61,64.38,64.61,170506.0,46.9092,47.0622,46.8946,47.0622,170506.0
2018-06-19 12:20:00,64.62,64.7,64.59,64.65,54271.0,47.0694,47.1277,47.0476,47.0913,54271.0
2018-06-19 12:30:00,64.65,64.66,64.6,64.63,54983.0,47.0913,47.0986,47.0549,47.0767,54983.0
2018-06-19 12:40:00,64.63,64.63,64.52,64.62,64562.0,47.0767,47.0767,46.9966,47.0694,64562.0
2018-06-19 12:50:00,64.62,64.69,64.52,64.53,50793.0,47.0694,47.1204,46.9966,47.0039,50793.0
2018-06-19 13:00:00,64.53,64.54,64.48,64.5,26278.0,47.0039,47.0112,46.9675,46.982,26278.0
2018-06-19 13:10:00,64.51,64.61,64.49,64.61,26268.0,46.9893,47.0622,46.9748,47.0622,26268.0
2018-06-19 13:20:00,64.61,64.62,64.56,64.59,35379.0,47.0622,47.0694,47.0257,47.0476,35379.0
2018-06-19 13:30:00,64.58,64.58,64.46,64.56,63641.0,47.0403,47.0403,46.9529,47.0257,63641.0
2018-06-19 13:40:00,64.57,64.63,64.52,64.63,111129.0,47.033,47.0767,46.9966,47.0767,111129.0
2018-06-19 13:50:00,64.64,64.75,64.63,64.71,218994.0,47.084,47.1641,47.0767,47.135,218994.0
2018-06-19 14:00:00,64.71,64.75,64.64,64.7,72151.0,47.135,47.1641,47.084,47.1277,72151.0
2018-06-19 14:10:00,64.7,64.76,64.69,64.72,64194.0,47.1277,47.1714,47.1204,47.1423,64194.0
2018-06-19 14:20:00,64.72,64.74,64.63,64.67,61449.0,47.1423,47.1569,47.0767,47.1059,61449.0
2018-06-19 14:30:00,64.67,64.68,64.56,64.59,39745.0,47.1059,47.1132,47.0257,47.0476,39745.0
2018-06-19 14:40:00,64.6,64.64,64.56,64.61,38136.0,47.0549,47.084,47.0257,47.0622,38136.0
2018-06-19 14:50:00,64.61,64.68,64.6,64.65,54405.0,47.0622,47.1132,47.0549,47.0913,54405.0
2018-06-19 15:00:00,64.66,64.69,64.55,64.56,43289.0,47.0986,47.1204,47.0185,47.0257,43289.0
2018-06-19 15:10:00,64.56,64.56,64.5,64.51,103668.0,47.0257,47.0257,46.982,46.9893,103668.0
2018-06-19 15:20:00,64.51,64.53,64.44,64.47,97650.0,46.9893,47.0039,46.9383,46.9602,97650.0
2018-06-19 15:30:00,64.47,64.51,64.43,64.46,91152.0,46.9602,46.9893,46.9311,46.9529,91152.0
2018-06-19 15:40:00,64.46,64.55,64.43,64.48,117819.0,46.9529,47.0185,46.9311,46.9675,117819.0
2018-06-19 15:50:00,64.49,64.65,64.46,64.61,286209.0,46.9748,47.0913,46.9529,47.0622,286209.0
2018-06-20 09:30:00,66.72,66.85,65.63,66.78,1387179.0,48.5991,48.6938,47.8051,48.6428,1387179.0
2018-06-20 09:40:00,66.79,66.95,66.59,66.87,543965.0,48.6501,48.7666,48.5044,48.7084,543965.0
2018-06-20 09:50:00,66.86,67.02,66.7,66.86,422894.0,48.7011,48.8176,48.5845,48.7011,422894.0
2018-06-20 10:00:00,66.85,66.91,66.51,66.7,294868.0,48.6938,48.7375,48.4461,48.5845,294868.0
2018-06-20 10:10:00,66.69,66.71,66.4,66.53,330445.0,48.5772,48.5918,48.366,48.4607,330445.0
2018-06-20 10:20:00,66.54,66.54,66.22,66.38,322643.0,48.468,48.468,48.2349,48.3514,322643.0
2018-06-20 10:30:00,66.36,66.62,66.32,66.56,364128.0,48.3369,48.5263,48.3077,48.4826,364128.0
2018-06-20 10:40:00,66.56,66.74,66.55,66.68,275952.0,48.4826,48.6137,48.4753,48.57,275952.0
2018-06-20 10:50:00,66.69,67.0,66.68,66.87,247786.0,48.5772,48.803,48.57,48.7084,247786.0
2018-06-20 11:00:00,66.88,67.01,66.8,66.99,345077.0,48.7156,48.8103,48.6574,48.7958,345077.0
2018-06-20 11:10:00,67.0,67.35,66.85,67.16,439614.0,48.803,49.058,48.6938,48.9196,439614.0
2018-06-20 11:20:00,67.15,67.58,67.11,67.4,397400.0,48.9123,49.2255,48.8832,49.0944,397400.0
2018-06-20 11:30:00,67.4,67.75,67.39,67.7,422882.0,49.0944,49.3494,49.0871,49.3129,422882.0
2018-06-20 11:40:00,67.7,67.79,67.6,67.77,259294.0,49.3129,49.3785,49.2401,49.3639,259294.0
2018-06-20 11:50:00,67.77,68.0,67.76,67.92,206175.0,49.3639,49.5315,49.3566,49.4732,206175.0
2018-06-20 12:00:00,67.91,68.08,67.86,67.98,301391.0,49.4659,49.5897,49.4295,49.5169,301391.0
2018-06-20 12:10:00,67.97,68.1,67.84,68.06,262385.0,49.5096,49.6043,49.4149,49.5752,262385.0
2018-06-20 12:20:00,68.06,68.2,67.99,68.09,266840.0,49.5752,49.6771,49.5242,49.597,266840.0
2018-06-20 12:30:00,68.09,68.26,68.01,68.12,239546.0,49.597,49.7208,49.5387,49.6189,239546.0
2018-06-20 12:40:00,68.12,68.12,67.91,67.98,215501.0,49.6189,49.6189,49.4659,49.5169,215501.0
2018-06-20 12:50:00,67.98,68.01,67.75,67.75,197604.0,49.5169,49.5387,49.3494,49.3494,197604.0
2018-06-20 13:00:00,67.76,67.86,67.68,67.85,250892.0,49.3566,49.4295,49.2984,49.4222,250892.0
2018-06-20 13:10:00,67.86,67.86,67.69,67.7,182233.0,49.4295,49.4295,49.3056,49.3129,182233.0
2018-06-20 13:20:00,67.7,67.86,67.59,67.77,186240.0,49.3129,49.4295,49.2328,49.3639,186240.0
2018-06-20 13:30:00,67.77,67.79,67.65,67.66,128914.0,49.3639,49.3785,49.2765,49.2838,128914.0
2018-06-20 13:40:00,67.65,67.79,67.63,67.73,133865.0,49.2765,49.3785,49.2619,49.3348,133865.0
2018-06-20 13:50:00,67.73,67.77,67.57,67.6,170712.0,49.3348,49.3639,49.2182,49.2401,170712.0
2018-06-20 14:00:00,67.6,67.74,67.53,67.74,183141.0,49.2401,49.3421,49.1891,49.3421,183141.0
2018-06-20 14:10:00,67.74,67.9,67.61,67.83,193446.0,49.3421,49.4586,49.2474,49.4076,193446.0
2018-06-20 14:20:00,67.84,67.92,67.8,67.91,169113.0,49.4149,49.4732,49.3858,49.4659,169113.0
2018-06-20 14:30:00,67.92,67.99,67.71,67.87,199429.0,49.4732,49.5242,49.3202,49.4368,199429.0
2018-06-20 14:40:00,67.88,67.96,67.76,67.79,139687.0,49.444,49.5023,49.3566,49.3785,139687.0
2018-06-20 14:50:00,67.78,67.86,67.71,67.84,172773.0,49.3712,49.4295,49.3202,49.4149,172773.0
2018-06-20 15:00:00,67.84,67.85,67.73,67.85,202498.0,49.4149,49.4222,49.3348,49.4222,202498.0
2018-06-20 15:10:00,67.85,67.93,67.82,67.91,173790.0,49.4222,49.4805,49.4003,49.4659,173790.0
2018-06-20 15:20:00,67.91,68.0,67.9,68.0,227842.0,49.4659,49.5315,49.4586,49.5315,227842.0
2018-06-20 15:30:00,68.0,68.06,67.94,68.03,298698.0,49.5315,49.5752,49.4877,49.5533,298698.0
2018-06-20 15:40:00,68.03,68.05,67.95,67.98,376172.0,49.5533,49.5679,49.495,49.5169,376172.0
2018-06-20 15:50:00,67.98,68.03,67.88,68.0,744955.0,49.5169,49.5533,49.444,49.5315,744955.0
2018-06-21 09:30:00,68.49,68.87,67.32,67.33,497271.0,49.8884,50.1652,49.0361,49.0434,497271.0
2018-06-21 09:40:00,67.31,67.49,66.92,67.42,384055.0,49.0289,49.16,48.7448,49.109,384055.0
2018-06-21 09:50:00,67.43,67.64,67.21,67.29,302827.0,49.1163,49.2692,48.956,49.0143,302827.0
2018-06-21 10:00:00,67.28,67.29,67.03,67.12,327089.0,49.007,49.0143,48.8249,48.8905,327089.0
2018-06-21 10:10:00,67.12,67.45,67.08,67.44,245735.0,48.8905,49.1308,48.8613,49.1235,245735.0
2018-06-21 10:20:00,67.44,67.68,67.21,67.25,187933.0,49.1235,49.2984,48.956,48.9852,187933.0
2018-06-21 10:30:00,67.24,67.59,67.18,67.55,181328.0,48.9779,49.2328,48.9342,49.2037,181328.0
2018-06-21 10:40:00,67.53,67.8,67.44,67.79,127619.0,49.1891,49.3858,49.1235,49.3785,127619.0
2018-06-21 10:50:00,67.81,68.07,67.78,67.96,196868.0,49.3931,49.5824,49.3712,49.5023,196868.0
2018-06-21 11:00:00,67.95,68.03,67.83,67.92,165696.0,49.495,49.5533,49.4076,49.4732,165696.0
2018-06-21 11:10:00,67.92,68.12,67.87,67.96,150828.0,49.4732,49.6189,49.4368,49.5023,150828.0
2018-06-21 11:20:00,67.97,68.07,67.87,67.96,165772.0,49.5096,49.5824,49.4368,49.5023,165772.0
2018-06-21 11:30:00,67.95,67.96,67.76,67.88,159931.0,49.495,49.5023,49.3566,49.444,159931.0
2018-06-21 11:40:00,67.88,67.96,67.81,67.86,132801.0,49.444,49.5023,49.3931,49.4295,132801.0
2018-06-21 11:50:00,67.85,68.06,67.83,68.05,134889.0,49.4222,49.5752,49.4076,49.5679,134889.0
2018-06-21 12:00:00,68.05,68.06,67.98,68.01,136860.0,49.5679,49.5752,49.5169,49.5387,136860.0
2018-06-21 12:10:00,68.01,68.02,67.71,67.76,165903.0,49.5387,49.546,49.3202,49.3566,165903.0
2018-06-21 12:20:00,67.76,67.78,67.62,67.72,163822.0,49.3566,49.3712,49.2547,49.3275,163822.0
2018-06-21 12:30:00,67.72,67.83,67.69,67.8,71610.0,49.3275,49.4076,49.3056,49.3858,71610.0
2018-06-21 12:40:00,67.8,67.94,67.75,67.92,120216.0,49.3858,49.4877,49.3494,49.4732,120216.0
2018-06-21 12:50:00,67.92,67.93,67.8,67.84,80412.0,49.4732,49.4805,49.3858,49.4149,80412.0
2018-06-21 13:00:00,67.84,67.85,67.76,67.79,82753.0,49.4149,49.4222,49.3566,49.3785,82753.0
2018-06-21 13:10:00,67.79,67.82,67.78,67.8,58305.0,49.3785,49.4003,49.3712,49.3858,58305.0
2018-06-21 13:20:00,67.8,67.94,67.78,67.93,101942.0,49.3858,49.4877,49.3712,49.4805,101942.0
2018-06-21 13:30:00,67.93,67.98,67.81,67.82,81275.0,49.4805,49.5169,49.3931,49.4003,81275.0
2018-06-21 13:40:00,67.82,67.99,67.82,67.99,96843.0,49.4003,49.5242,49.4003,49.5242,96843.0
2018-06-21 13:50:00,67.98,68.07,67.97,68.06,98191.0,49.5169,49.5824,49.5096,49.5752,98191.0
2018-06-21 14:00:00,68.06,68.07,67.93,68.05,122684.0,49.5752,49.5824,49.4805,49.5679,122684.0
2018-06-21 14:10:00,68.04,68.05,67.88,67.89,111684.0,49.5606,49.5679,49.444,49.4513,111684.0
2018-06-21 14:20:00,67.89,67.9,67.78,67.8,79685.0,49.4513,49.4586,49.3712,49.3858,79685.0
2018-06-21 14:30:00,67.8,67.86,67.76,67.86,106298.0,49.3858,49.4295,49.3566,49.4295,106298.0
2018-06-21 14:40:00,67.86,67.89,67.8,67.89,101938.0,49.4295,49.4513,49.3858,49.4513,101938.0
2018-06-21 14:50:00,67.89,68.0,67.87,67.93,105922.0,49.4513,49.5315,49.4368,49.4805,105922.0
2018-06-21 15:00:00,67.93,67.93,67.78,67.81,115172.0,49.4805,49.4805,49.3712,49.3931,115172.0
2018-06-21 15:10:00,67.81,67.82,67.56,67.58,122793.0,49.3931,49.4003,49.211,49.2255,122793.0
2018-06-21 15:20:00,67.58,67.98,67.5,67.95,211038.0,49.2255,49.5169,49.1673,49.495,211038.0
2018-06-21 15:30:00,67.95,67.97,67.71,67.79,234096.0,49.495,49.5096,49.3202,49.3785,234096.0
2018-06-21 15:40:00,67.79,67.9,67.7,67.84,305218.0,49.3785,49.4586,49.3129,49.4149,305218.0
2018-06-21 15:50:00,67.84,67.85,67.74,67.79,656696.0,49.4149,49.4222,49.3421,49.3785,656696.0
2018-06-22 09:30:00,67.84,67.98,67.66,67.83,277203.0,49.4149,49.5169,49.2838,49.4076,277203.0
2018-06-22 09:40:00,67.82,68.1,67.76,67.78,217967.0,49.4003,49.6043,49.3566,49.3712,217967.0
2018-06-22 09:50:00,67.78,67.8,67.46,67.53,179704.0,49.3712,49.3858,49.1381,49.1891,179704.0
2018-06-22 10:00:00,67.55,67.94,67.55,67.93,152509.0,49.2037,49.4877,49.2037,49.4805,152509.0
2018-06-22 10:10:00,67.94,68.0,67.83,67.93,204675.0,49.4877,49.5315,49.4076,49.4805,204675.0
2018-06-22 10:20:00,67.94,68.03,67.65,67.76,181307.0,49.4877,49.5533,49.2765,49.3566,181307.0
2018-06-22 10:30:00,67.74,67.82,67.6,67.64,123500.0,49.3421,49.4003,49.2401,49.2692,123500.0
2018-06-22 10:40:00,67.63,67.99,67.63,67.84,150703.0,49.2619,49.5242,49.2619,49.4149,150703.0
2018-06-22 10:50:00,67.84,67.96,67.76,67.94,98525.0,49.4149,49.5023,49.3566,49.4877,98525.0
2018-06-22 11:00:00,67.94,67.96,67.87,67.93,156737.0,49.4877,49.5023,49.4368,49.4805,156737.0
2018-06-22 11:10:00,67.93,68.05,67.9,68.05,274441.0,49.4805,49.5679,49.4586,49.5679,274441.0
2018-06-22 11:20:00,68.05,68.2,67.87,68.2,168025.0,49.5679,49.6771,49.4368,49.6771,168025.0
2018-06-22 11:30:00,68.2,68.26,68.15,68.2,98133.0,49.6771,49.7208,49.6407,49.6771,98133.0
2018-06-22 11:40:00,68.19,68.19,67.97,68.05,122422.0,49.6699,49.6699,49.5096,49.5679,122422.0
2018-06-22 11:50:00,68.06,68.12,67.99,68.02,164336.0,49.5752,49.6189,49.5242,49.546,164336.0
2018-06-22 12:00:00,68.02,68.16,68.01,68.05,155848.0,49.546,49.648,49.5387,49.5679,155848.0
2018-06-22 12:10:00,68.04,68.06,67.97,68.0,67875.0,49.5606,49.5752,49.5096,49.5315,67875.0
2018-06-22 12:20:00,68.01,68.05,67.97,68.04,56987.0,49.5387,49.5679,49.5096,49.5606,56987.0
2018-06-22 12:30:00,68.04,68.04,67.9,67.91,50850.0,49.5606,49.5606,49.4586,49.4659,50850.0
2018-06-22 12:40:00,67.9,67.92,67.81,67.81,39810.0,49.4586,49.4732,49.3931,49.3931,39810.0
2018-06-22 12:50:00,67.81,67.9,67.8,67.9,54738.0,49.3931,49.4586,49.3858,49.4586,54738.0
2018-06-22 13:00:00,67.9,67.99,67.89,67.97,77385.0,49.4586,49.5242,49.4513,49.5096,77385.0
2018-06-22 13:10:00,67.97,67.99,67.94,67.96,56098.0,49.5096,49.5242,49.4877,49.5023,56098.0
2018-06-22 13:20:00,67.96,68.0,67.94,68.0,62876.0,49.5023,49.5315,49.4877,49.5315,62876.0
2018-06-22 13:30:00,67.99,68.01,67.99,68.01,51792.0,49.5242,49.5387,49.5242,49.5387,51792.0
2018-06-22 13:40:00,68.01,68.15,68.0,68.13,64456.0,49.5387,49.6407,49.5315,49.6261,64456.0
2018-06-22 13:50:00,68.13,68.27,68.12,68.25,106638.0,49.6261,49.7281,49.6189,49.7136,106638.0
2018-06-22 14:00:00,68.24,68.25,68.02,68.03,94476.0,49.7063,49.7136,49.546,49.5533,94476.0
2018-06-22 14:10:00,68.04,68.06,68.0,68.02,67591.0,49.5606,49.5752,49.5315,49.546,67591.0
2018-06-22 14:20:00,68.02,68.04,67.95,67.97,80579.0,49.546,49.5606,49.495,49.5096,80579.0
2018-06-22 14:30:00,67.97,67.97,67.86,67.92,83072.0,49.5096,49.5096,49.4295,49.4732,83072.0
2018-06-22 14:40:00,67.92,67.93,67.85,67.87,94128.0,49.4732,49.4805,49.4222,49.4368,94128.0
2018-06-22 14:50:00,67.87,68.05,67.86,68.0,110605.0,49.4368,49.5679,49.4295,49.5315,110605.0
2018-06-22 15:00:00,67.99,68.1,67.98,68.09,103052.0,49.5242,49.6043,49.5169,49.597,103052.0
2018-06-22 15:10:00,68.09,68.17,68.08,68.09,116507.0,49.597,49.6553,49.5897,49.597,116507.0
2018-06-22 15:20:00,68.08,68.09,67.88,67.89,159079.0,49.5897,49.597,49.444,49.4513,159079.0
2018-06-22 15:30:00,67.89,67.9,67.84,67.85,243594.0,49.4513,49.4586,49.4149,49.4222,243594.0
2018-06-22 15:40:00,67.85,67.99,67.85,67.92,289255.0,49.4222,49.5242,49.4222,49.4732,289255.0
2018-06-22 15:50:00,67.92,67.93,67.59,67.61,890017.0,49.4732,49.4805,49.2328,49.2474,890017.0
2018-06-25 09:30:00,67.35,68.04,67.31,67.82,226019.0,49.058,49.5606,49.0289,49.4003,226019.0
2018-06-25 09:40:00,67.81,67.94,67.46,67.62,167621.0,49.3931,49.4877,49.1381,49.2547,167621.0
2018-06-25 09:50:00,67.6,67.9,67.4,67.43,200798.0,49.2401,49.4586,49.0944,49.1163,200798.0
2018-06-25 10:00:00,67.43,67.53,67.29,67.44,121996.0,49.1163,49.1891,49.0143,49.1235,121996.0
2018-06-25 10:10:00,67.46,67.56,67.35,67.37,154312.0,49.1381,49.211,49.058,49.0726,154312.0
2018-06-25 10:20:00,67.37,67.4,67.21,67.21,193288.0,49.0726,49.0944,48.956,48.956,193288.0
2018-06-25 10:30:00,67.21,67.27,67.14,67.21,175301.0,48.956,48.9997,48.905,48.956,175301.0
2018-06-25 10:40:00,67.2,67.48,67.16,67.36,147759.0,48.9487,49.1527,48.9196,49.0653,147759.0
2018-06-25 10:50:00,67.35,67.35,67.16,67.23,122314.0,49.058,49.058,48.9196,48.9706,122314.0
2018-06-25 11:00:00,67.23,67.44,67.09,67.17,157354.0,48.9706,49.1235,48.8686,48.9269,157354.0
2018-06-25 11:10:00,67.15,67.25,67.04,67.15,119421.0,48.9123,48.9852,48.8322,48.9123,119421.0
2018-06-25 11:20:00,67.15,67.34,67.1,67.28,92331.0,48.9123,49.0507,48.8759,49.007,92331.0
2018-06-25 11:30:00,67.28,67.37,67.26,67.29,84201.0,49.007,49.0726,48.9924,49.0143,84201.0
2018-06-25 11:40:00,67.28,67.36,67.26,67.28,94165.0,49.007,49.0653,48.9924,49.007,94165.0
2018-06-25 11:50:00,67.29,67.3,67.09,67.12,78137.0,49.0143,49.0216,48.8686,48.8905,78137.0
2018-06-25 12:00:00,67.12,67.15,66.91,66.92,115624.0,48.8905,48.9123,48.7375,48.7448,115624.0
2018-06-25 12:10:00,66.92,67.1,66.9,67.03,78226.0,48.7448,48.8759,48.7302,48.8249,78226.0
2018-06-25 12:20:00,67.03,67.08,66.97,67.08,79896.0,48.8249,48.8613,48.7812,48.8613,79896.0
2018-06-25 12:30:00,67.07,67.08,66.78,66.78,135203.0,48.854,48.8613,48.6428,48.6428,135203.0
2018-06-25 12:40:00,66.78,66.97,66.78,66.89,90540.0,48.6428,48.7812,48.6428,48.7229,90540.0
2018-06-25 12:50:00,66.89,67.02,66.84,66.99,70699.0,48.7229,48.8176,48.6865,48.7958,70699.0
2018-06-25 13:00:00,66.99,67.02,66.79,66.83,88810.0,48.7958,48.8176,48.6501,48.6792,88810.0
2018-06-25 13:10:00,66.84,66.84,66.7,66.74,80900.0,48.6865,48.6865,48.5845,48.6137,80900.0
2018-06-25 13:20:00,66.73,66.77,66.6,66.61,114005.0,48.6064,48.6355,48.5117,48.519,114005.0
2018-06-25 13:30:00,66.61,66.69,66.6,66.64,86113.0,48.519,48.5772,48.5117,48.5408,86113.0
2018-06-25 13:40:00,66.64,66.74,66.6,66.61,93853.0,48.5408,48.6137,48.5117,48.519,93853.0
2018-06-25 13:50:00,66.61,66.64,66.52,66.6,86389.0,48.519,48.5408,48.4534,48.5117,86389.0
2018-06-25 14:00:00,66.6,66.63,66.53,66.56,55674.0,48.5117,48.5335,48.4607,48.4826,55674.0
2018-06-25 14:10:00,66.56,66.73,66.53,66.62,87991.0,48.4826,48.6064,48.4607,48.5263,87991.0
2018-06-25 14:20:00,66.63,66.87,66.61,66.87,94848.0,48.5335,48.7084,48.519,48.7084,94848.0
2018-06-25 14:30:00,66.87,66.9,66.58,66.59,142385.0,48.7084,48.7302,48.4971,48.5044,142385.0
2018-06-25 14:40:00,66.58,66.65,66.43,66.43,118687.0,48.4971,48.5481,48.3879,48.3879,118687.0
2018-06-25 14:50:00,66.43,66.49,66.35,66.47,114126.0,48.3879,48.4316,48.3296,48.417,114126.0
2018-06-25 15:00:00,66.47,66.55,66.45,66.51,140326.0,48.417,48.4753,48.4024,48.4461,140326.0
2018-06-25 15:10:00,66.51,66.71,66.46,66.7,188423.0,48.4461,48.5918,48.4097,48.5845,188423.0
2018-06-25 15:20:00,66.7,66.76,66.67,66.73,170783.0,48.5845,48.6282,48.5627,48.6064,170783.0
2018-06-25 15:30:00,66.73,66.98,66.66,66.92,257369.0,48.6064,48.7885,48.5554,48.7448,257369.0
2018-06-25 15:40:00,66.92,67.12,66.87,67.07,302656.0,48.7448,48.8905,48.7084,48.854,302656.0
2018-06-25 15:50:00,67.08,67.34,67.04,67.27,1275915.0,48.8613,49.0507,48.8322,48.9997,1275915.0
2018-06-26 09:30:00,67.19,67.44,66.3,66.36,237730.0,48.9414,49.1235,48.2932,48.3369,237730.0
2018-06-26 09:40:00,66.35,66.72,65.97,66.08,280779.0,48.3296,48.5991,48.0528,48.1329,280779.0
2018-06-26 09:50:00,66.08,66.29,66.01,66.21,211905.0,48.1329,48.2859,48.0819,48.2276,211905.0
2018-06-26 10:00:00,66.2,66.21,65.75,65.76,248434.0,48.2203,48.2276,47.8925,47.8998,248434.0
2018-06-26 10:10:00,65.77,65.93,65.5,65.71,309948.0,47.9071,48.0237,47.7104,47.8634,309948.0
2018-06-26 10:20:00,65.71,65.74,65.5,65.53,259398.0,47.8634,47.8853,47.7104,47.7323,259398.0
2018-06-26 10:30:00,65.51,65.63,65.42,65.6,231284.0,47.7177,47.8051,47.6522,47.7833,231284.0
2018-06-26 10:40:00,65.59,65.89,65.49,65.86,213208.0,47.776,47.9945,47.7032,47.9727,213208.0
2018-06-26 10:50:00,65.86,66.02,65.78,65.98,123328.0,47.9727,48.0892,47.9144,48.0601,123328.0
2018-06-26 11:00:00,65.98,66.22,65.95,66.22,169906.0,48.0601,48.2349,48.0382,48.2349,169906.0
2018-06-26 11:10:00,66.22,66.4,66.1,66.15,149738.0,48.2349,48.366,48.1475,48.1839,149738.0
2018-06-26 11:20:00,66.16,66.3,66.15,66.15,105240.0,48.1912,48.2932,48.1839,48.1839,105240.0
2018-06-26 11:30:00,66.15,66.31,66.11,66.31,110499.0,48.1839,48.3005,48.1548,48.3005,110499.0
2018-06-26 11:40:00,66.31,66.49,66.29,66.42,116020.0,48.3005,48.4316,48.2859,48.3806,116020.0
2018-06-26 11:50:00,66.43,66.48,66.28,66.33,104123.0,48.3879,48.4243,48.2786,48.315,104123.0
2018-06-26 12:00:00,66.34,66.43,66.3,66.36,95138.0,48.3223,48.3879,48.2932,48.3369,95138.0
2018-06-26 12:10:00,66.35,66.46,66.32,66.34,76339.0,48.3296,48.4097,48.3077,48.3223,76339.0
2018-06-26 12:20:00,66.35,66.41,66.22,66.25,63558.0,48.3296,48.3733,48.2349,48.2567,63558.0
2018-06-26 12:30:00,66.25,66.3,66.14,66.16,79733.0,48.2567,48.2932,48.1766,48.1912,79733.0
2018-06-26 12:40:00,66.16,66.31,66.15,66.3,111748.0,48.1912,48.3005,48.1839,48.2932,111748.0
2018-06-26 12:50:00,66.3,66.32,66.2,66.24,111051.0,48.2932,48.3077,48.2203,48.2495,111051.0
2018-06-26 13:00:00,66.24,66.25,66.16,66.21,78992.0,48.2495,48.2567,48.1912,48.2276,78992.0
2018-06-26 13:10:00,66.2,66.23,66.15,66.23,97493.0,48.2203,48.2422,48.1839,48.2422,97493.0
2018-06-26 13:20:00,66.24,66.31,66.22,66.28,90873.0,48.2495,48.3005,48.2349,48.2786,90873.0
2018-06-26 13:30:00,66.28,66.41,66.27,66.4,94682.0,48.2786,48.3733,48.2713,48.366,94682.0
2018-06-26 13:40:00,66.39,66.45,66.38,66.41,109061.0,48.3587,48.4024,48.3514,48.3733,109061.0
2018-06-26 13:50:00,66.42,66.48,66.38,66.41,118092.0,48.3806,48.4243,48.3514,48.3733,118092.0
2018-06-26 14:00:00,66.41,66.53,66.4,66.53,93606.0,48.3733,48.4607,48.366,48.4607,93606.0
2018-06-26 14:10:00,66.52,66.54,66.45,66.47,84106.0,48.4534,48.468,48.4024,48.417,84106.0
2018-06-26 14:20:00,66.47,66.58,66.47,66.58,82742.0,48.417,48.4971,48.417,48.4971,82742.0
2018-06-26 14:30:00,66.57,66.62,66.5,66.62,108098.0,48.4898,48.5263,48.4388,48.5263,108098.0
2018-06-26 14:40:00,66.62,66.74,66.59,66.74,123285.0,48.5263,48.6137,48.5044,48.6137,123285.0
2018-06-26 14:50:00,66.74,66.77,66.68,66.69,172972.0,48.6137,48.6355,48.57,48.5772,172972.0
2018-06-26 15:00:00,66.69,66.72,66.64,66.69,140374.0,48.5772,48.5991,48.5408,48.5772,140374.0
2018-06-26 15:10:00,66.69,66.69,66.61,66.64,149898.0,48.5772,48.5772,48.519,48.5408,149898.0
2018-06-26 15:20:00,66.64,66.7,66.62,66.68,288149.0,48.5408,48.5845,48.5263,48.57,288149.0
2018-06-26 15:30:00,66.67,66.72,66.51,66.66,225578.0,48.5627,48.5991,48.4461,48.5554,225578.0
2018-06-26 15:40:00,66.66,66.67,66.52,66.53,208720.0,48.5554,48.5627,48.4534,48.4607,208720.0
2018-06-26 15:50:00,66.52,66.6,66.49,66.58,477025.0,48.4534,48.5117,48.4316,48.4971,477025.0
2018-06-27 09:30:00,66.44,66.63,65.87,66.29,155288.0,48.3951,48.5335,47.98,48.2859,155288.0
2018-06-27 09:40:00,66.26,66.71,66.25,66.71,119377.0,48.264,48.5918,48.2567,48.5918,119377.0
2018-06-27 09:50:00,66.73,67.18,66.72,67.17,101858.0,48.6064,48.9342,48.5991,48.9269,101858.0
2018-06-27 10:00:00,67.15,67.44,67.12,67.23,176072.0,48.9123,49.1235,48.8905,48.9706,176072.0
2018-06-27 10:10:00,67.22,67.37,67.06,67.07,98167.0,48.9633,49.0726,48.8468,48.854,98167.0
2018-06-27 10:20:00,67.06,67.17,66.99,67.08,96582.0,48.8468,48.9269,48.7958,48.8613,96582.0
2018-06-27 10:30:00,67.08,67.3,66.79,67.15,144158.0,48.8613,49.0216,48.6501,48.9123,144158.0
2018-06-27 10:40:00,67.16,67.34,67.11,67.23,98824.0,48.9196,49.0507,48.8832,48.9706,98824.0
2018-06-27 10:50:00,67.22,67.31,67.17,67.3,105928.0,48.9633,49.0289,48.9269,49.0216,105928.0
2018-06-27 11:00:00,67.3,67.32,66.99,67.02,128293.0,49.0216,49.0361,48.7958,48.8176,128293.0
2018-06-27 11:10:00,67.01,67.23,67.01,67.22,85177.0,48.8103,48.9706,48.8103,48.9633,85177.0
2018-06-27 11:20:00,67.21,67.29,67.11,67.11,99931.0,48.956,49.0143,48.8832,48.8832,99931.0
2018-06-27 11:30:00,67.11,67.17,66.99,67.1,83595.0,48.8832,48.9269,48.7958,48.8759,83595.0
2018-06-27 11:40:00,67.11,67.17,67.08,67.13,69256.0,48.8832,48.9269,48.8613,48.8977,69256.0
2018-06-27 11:50:00,67.13,67.15,67.11,67.11,50825.0,48.8977,48.9123,48.8832,48.8832,50825.0
2018-06-27 12:00:00,67.11,67.27,67.08,67.25,61211.0,48.8832,48.9997,48.8613,48.9852,61211.0
2018-06-27 12:10:00,67.24,67.27,67.2,67.25,51629.0,48.9779,48.9997,48.9487,48.9852,51629.0
2018-06-27 12:20:00,67.25,67.25,67.12,67.12,56655.0,48.9852,48.9852,48.8905,48.8905,56655.0
2018-06-27 12:30:00,67.13,67.13,67.05,67.08,56682.0,48.8977,48.8977,48.8395,48.8613,56682.0
2018-06-27 12:40:00,67.07,67.08,66.88,66.95,64848.0,48.854,48.8613,48.7156,48.7666,64848.0
2018-06-27 12:50:00,66.94,66.96,66.76,66.76,56958.0,48.7593,48.7739,48.6282,48.6282,56958.0
2018-06-27 13:00:00,66.76,66.88,66.75,66.81,64342.0,48.6282,48.7156,48.6209,48.6647,64342.0
2018-06-27 13:10:00,66.83,66.93,66.71,66.73,84350.0,48.6792,48.7521,48.5918,48.6064,84350.0
2018-06-27 13:20:00,66.73,66.83,66.7,66.74,75751.0,48.6064,48.6792,48.5845,48.6137,75751.0
2018-06-27 13:30:00,66.73,66.79,66.67,66.72,72159.0,48.6064,48.6501,48.5627,48.5991,72159.0
2018-06-27 13:40:00,66.71,66.82,66.62,66.63,75271.0,48.5918,48.6719,48.5263,48.5335,75271.0
2018-06-27 13:50:00,66.62,66.72,66.54,66.68,83087.0,48.5263,48.5991,48.468,48.57,83087.0
2018-06-27 14:00:00,66.67,66.7,66.49,66.51,73207.0,48.5627,48.5845,48.4316,48.4461,73207.0
2018-06-27 14:10:00,66.51,66.62,66.51,66.59,91460.0,48.4461,48.5263,48.4461,48.5044,91460.0
2018-06-27 14:20:00,66.6,66.74,66.59,66.59,108608.0,48.5117,48.6137,48.5044,48.5044,108608.0
2018-06-27 14:30:00,66.59,66.7,66.53,66.65,72100.0,48.5044,48.5845,48.4607,48.5481,72100.0
2018-06-27 14:40:00,66.66,66.66,66.54,66.56,60258.0,48.5554,48.5554,48.468,48.4826,60258.0
2018-06-27 14:50:00,66.56,66.58,66.48,66.53,126969.0,48.4826,48.4971,48.4243,48.4607,126969.0
2018-06-27 15:00:00,66.54,66.57,66.32,66.33,219755.0,48.468,48.4898,48.3077,48.315,219755.0
2018-06-27 15:10:00,66.32,66.37,66.26,66.33,141114.0,48.3077,48.3442,48.264,48.315,141114.0
2018-06-27 15:20:00,66.33,66.51,66.32,66.51,222140.0,48.315,48.4461,48.3077,48.4461,222140.0
2018-06-27 15:30:00,66.51,66.73,66.48,66.57,173817.0,48.4461,48.6064,48.4243,48.4898,173817.0
2018-06-27 15:40:00,66.57,66.72,66.51,66.53,214159.0,48.4898,48.5991,48.4461,48.4607,214159.0
2018-06-27 15:50:00,66.52,66.52,66.13,66.29,853244.0,48.4534,48.4534,48.1693,48.2859,853244.0
2018-06-28 09:30:00,60.39,61.0,59.5,60.0,3176990.0,43.9883,44.4326,43.34,43.7042,3176990.0
2018-06-28 09:40:00,60.01,60.77,59.71,59.72,2485495.0,43.7115,44.2651,43.493,43.5003,2485495.0
2018-06-28 09:50:00,59.74,59.93,59.07,59.19,1845394.0,43.5148,43.6532,43.0268,43.1142,1845394.0
2018-06-28 10:00:00,59.19,59.62,59.18,59.45,1726033.0,43.1142,43.4274,43.1069,43.3036,1726033.0
2018-06-28 10:10:00,59.46,59.8,59.36,59.45,1035370.0,43.3109,43.5585,43.238,43.3036,1035370.0
2018-06-28 10:20:00,59.46,59.93,59.45,59.83,1099701.0,43.3109,43.6532,43.3036,43.5804,1099701.0
2018-06-28 10:30:00,59.84,60.26,59.81,60.18,934928.0,43.5877,43.8936,43.5658,43.8353,934928.0
2018-06-28 10:40:00,60.18,60.75,60.07,60.48,870714.0,43.8353,44.2505,43.7552,44.0539,870714.0
2018-06-28 10:50:00,60.48,60.75,60.2,60.22,592233.0,44.0539,44.2505,43.8499,43.8645,592233.0
2018-06-28 11:00:00,60.21,60.29,60.0,60.05,510092.0,43.8572,43.9155,43.7042,43.7406,510092.0
2018-06-28 11:10:00,60.05,60.3,59.81,60.06,698300.0,43.7406,43.9227,43.5658,43.7479,698300.0
2018-06-28 11:20:00,60.07,60.44,59.9,60.44,789247.0,43.7552,44.0247,43.6314,44.0247,789247.0
2018-06-28 11:30:00,60.43,60.55,60.11,60.25,652282.0,44.0174,44.1048,43.7843,43.8863,652282.0
2018-06-28 11:40:00,60.26,60.26,59.7,59.74,966436.0,43.8936,43.8936,43.4857,43.5148,966436.0
2018-06-28 11:50:00,59.74,59.81,59.51,59.59,689389.0,43.5148,43.5658,43.3473,43.4056,689389.0
2018-06-28 12:00:00,59.59,59.7,59.5,59.5,576083.0,43.4056,43.4857,43.34,43.34,576083.0
2018-06-28 12:10:00,59.5,59.51,59.14,59.23,778373.0,43.34,43.3473,43.0778,43.1434,778373.0
2018-06-28 12:20:00,59.23,59.88,59.19,59.85,1306655.0,43.1434,43.6168,43.1142,43.595,1306655.0
2018-06-28 12:30:00,59.86,60.05,59.67,59.9,1023124.0,43.6022,43.7406,43.4639,43.6314,1023124.0
2018-06-28 12:40:00,59.91,60.14,59.8,60.11,876657.0,43.6387,43.8062,43.5585,43.7843,876657.0
2018-06-28 12:50:00,60.12,60.12,59.93,60.06,605078.0,43.7916,43.7916,43.6532,43.7479,605078.0
2018-06-28 13:00:00,60.06,60.21,59.88,60.02,612693.0,43.7479,43.8572,43.6168,43.7188,612693.0
2018-06-28 13:10:00,60.02,60.11,59.88,60.04,375773.0,43.7188,43.7843,43.6168,43.7334,375773.0
2018-06-28 13:20:00,60.05,60.1,59.96,60.06,523474.0,43.7406,43.7771,43.6751,43.7479,523474.0
2018-06-28 13:30:00,60.05,60.07,59.95,60.05,376857.0,43.7406,43.7552,43.6678,43.7406,376857.0
2018-06-28 13:40:00,60.05,60.05,60.0,60.01,305515.0,43.7406,43.7406,43.7042,43.7115,305515.0
2018-06-28 13:50:00,60.0,60.55,59.99,60.43,616314.0,43.7042,44.1048,43.6969,44.0174,616314.0
2018-06-28 14:00:00,60.43,60.45,60.29,60.42,494865.0,44.0174,44.032,43.9155,44.0102,494865.0
2018-06-28 14:10:00,60.42,60.45,60.0,60.05,494293.0,44.0102,44.032,43.7042,43.7406,494293.0
2018-06-28 14:20:00,60.05,60.3,60.05,60.17,559774.0,43.7406,43.9227,43.7406,43.8281,559774.0
2018-06-28 14:30:00,60.17,60.18,60.0,60.0,398104.0,43.8281,43.8353,43.7042,43.7042,398104.0
2018-06-28 14:40:00,60.01,60.12,59.85,60.11,842794.0,43.7115,43.7916,43.595,43.7843,842794.0
2018-06-28 14:50:00,60.11,60.18,59.96,60.06,625770.0,43.7843,43.8353,43.6751,43.7479,625770.0
2018-06-28 15:00:00,60.05,60.2,60.0,60.09,522983.0,43.7406,43.8499,43.7042,43.7698,522983.0
2018-06-28 15:10:00,60.09,60.13,60.0,60.01,255557.0,43.7698,43.7989,43.7042,43.7115,255557.0
2018-06-28 15:20:00,60.0,60.08,59.95,60.02,605737.0,43.7042,43.7625,43.6678,43.7188,605737.0
2018-06-28 15:30:00,60.01,60.17,59.96,60.16,997468.0,43.7115,43.8281,43.6751,43.8208,997468.0
2018-06-28 15:40:00,60.16,60.27,59.81,59.93,1424313.0,43.8208,43.9009,43.5658,43.6532,1424313.0
2018-06-28 15:50:00,59.93,59.94,59.6,59.7,2375966.0,43.6532,43.6605,43.4129,43.4857,2375966.0
2018-06-29 09:30:00,59.81,60.28,59.76,59.93,879498.0,43.5658,43.9082,43.5294,43.6532,879498.0
2018-06-29 09:40:00,59.93,60.09,59.75,60.01,1000471.0,43.6532,43.7698,43.5221,43.7115,1000471.0
2018-06-29 09:50:00,60.01,60.15,59.77,59.84,728066.0,43.7115,43.8135,43.5367,43.5877,728066.0
2018-06-29 10:00:00,59.85,60.06,59.83,59.96,386325.0,43.595,43.7479,43.5804,43.6751,386325.0
2018-06-29 10:10:00,59.96,60.0,59.88,59.9,293085.0,43.6751,43.7042,43.6168,43.6314,293085.0
2018-06-29 10:20:00,59.91,59.91,59.86,59.87,234588.0,43.6387,43.6387,43.6022,43.6095,234588.0
2018-06-29 10:30:00,59.87,59.87,59.6,59.61,763190.0,43.6095,43.6095,43.4129,43.4201,763190.0
2018-06-29 10:40:00,59.61,59.61,59.49,59.5,289516.0,43.4201,43.4201,43.3327,43.34,289516.0
2018-06-29 10:50:00,59.49,59.52,59.11,59.11,841979.0,43.3327,43.3546,43.0559,43.0559,841979.0
2018-06-29 11:00:00,59.11,59.28,59.11,59.28,416850.0,43.0559,43.1798,43.0559,43.1798,416850.0
2018-06-29 11:10:00,59.28,59.34,59.19,59.32,288429.0,43.1798,43.2235,43.1142,43.2089,288429.0
2018-06-29 11:20:00,59.33,59.37,59.25,59.34,296243.0,43.2162,43.2453,43.1579,43.2235,296243.0
2018-06-29 11:30:00,59.34,59.47,59.34,59.41,254499.0,43.2235,43.3182,43.2235,43.2745,254499.0
2018-06-29 11:40:00,59.41,59.48,59.3,59.3,212519.0,43.2745,43.3255,43.1943,43.1943,212519.0
2018-06-29 11:50:00,59.3,59.41,59.3,59.36,232552.0,43.1943,43.2745,43.1943,43.238,232552.0
2018-06-29 12:00:00,59.37,59.42,59.32,59.39,191463.0,43.2453,43.2817,43.2089,43.2599,191463.0
2018-06-29 12:10:00,59.39,59.51,59.38,59.46,244659.0,43.2599,43.3473,43.2526,43.3109,244659.0
2018-06-29 12:20:00,59.46,59.46,59.4,59.4,196307.0,43.3109,43.3109,43.2672,43.2672,196307.0
2018-06-29 12:30:00,59.41,59.69,59.4,59.58,236428.0,43.2745,43.4784,43.2672,43.3983,236428.0
2018-06-29 12:40:00,59.59,59.59,59.51,59.52,177428.0,43.4056,43.4056,43.3473,43.3546,177428.0
2018-06-29 12:50:00,59.52,59.59,59.51,59.53,140374.0,43.3546,43.4056,43.3473,43.3619,140374.0
2018-06-29 13:00:00,59.53,59.58,59.5,59.55,255202.0,43.3619,43.3983,43.34,43.3764,255202.0
2018-06-29 13:10:00,59.55,59.7,59.54,59.68,247189.0,43.3764,43.4857,43.3692,43.4711,247189.0
2018-06-29 13:20:00,59.68,59.68,59.64,59.64,177859.0,43.4711,43.4711,43.442,43.442,177859.0
2018-06-29 13:30:00,59.64,59.76,59.64,59.68,364686.0,43.442,43.5294,43.442,43.4711,364686.0
2018-06-29 13:40:00,59.69,59.95,59.68,59.91,277757.0,43.4784,43.6678,43.4711,43.6387,277757.0
2018-06-29 13:50:00,59.91,59.92,59.73,59.91,322118.0,43.6387,43.646,43.5076,43.6387,322118.0
2018-06-29 14:00:00,59.91,59.99,59.9,59.97,210885.0,43.6387,43.6969,43.6314,43.6824,210885.0
2018-06-29 14:10:00,59.97,60.16,59.96,60.02,379380.0,43.6824,43.8208,43.6751,43.7188,379380.0
2018-06-29 14:20:00,60.02,60.07,59.96,59.98,220305.0,43.7188,43.7552,43.6751,43.6897,220305.0
2018-06-29 14:30:00,59.97,60.0,59.94,59.94,154580.0,43.6824,43.7042,43.6605,43.6605,154580.0
2018-06-29 14:40:00,59.94,59.95,59.89,59.89,161157.0,43.6605,43.6678,43.6241,43.6241,161157.0
2018-06-29 14:50:00,59.9,59.9,59.86,59.86,180721.0,43.6314,43.6314,43.6022,43.6022,180721.0
2018-06-29 15:00:00,59.86,59.95,59.86,59.94,227193.0,43.6022,43.6678,43.6022,43.6605,227193.0
2018-06-29 15:10:00,59.94,59.99,59.92,59.95,239233.0,43.6605,43.6969,43.646,43.6678,239233.0
2018-06-29 15:20:00,59.95,60.05,59.94,60.03,334119.0,43.6678,43.7406,43.6605,43.7261,334119.0
2018-06-29 15:30:00,60.03,60.26,60.01,60.15,543819.0,43.7261,43.8936,43.7115,43.8135,543819.0
2018-06-29 15:40:00,60.15,60.25,60.07,60.1,590348.0,43.8135,43.8863,43.7552,43.7771,590348.0
2018-06-29 15:50:00,60.1,60.11,60.01,60.02,559084.0,43.7771,43.7843,43.7115,43.7188,559084.0
2018-07-02 09:30:00,59.68,60.1,59.5,59.67,495464.0,43.4711,43.7771,43.34,43.4639,495464.0
2018-07-02 09:40:00,59.67,59.95,59.65,59.85,495948.0,43.4639,43.6678,43.4493,43.595,495948.0
2018-07-02 09:50:00,59.86,60.23,59.77,60.2,290195.0,43.6022,43.8718,43.5367,43.8499,290195.0
2018-07-02 10:00:00,60.19,60.37,60.07,60.35,306412.0,43.8426,43.9737,43.7552,43.9592,306412.0
2018-07-02 10:10:00,60.34,60.5,60.28,60.33,380206.0,43.9519,44.0684,43.9082,43.9446,380206.0
2018-07-02 10:20:00,60.35,60.74,60.27,60.7,392661.0,43.9592,44.2432,43.9009,44.2141,392661.0
2018-07-02 10:30:00,60.7,60.86,60.61,60.76,452804.0,44.2141,44.3307,44.1485,44.2578,452804.0
2018-07-02 10:40:00,60.75,60.75,60.47,60.52,321680.0,44.2505,44.2505,44.0466,44.083,321680.0
2018-07-02 10:50:00,60.52,60.72,60.51,60.72,263769.0,44.083,44.2287,44.0757,44.2287,263769.0
2018-07-02 11:00:00,60.72,60.88,60.72,60.8,263795.0,44.2287,44.3452,44.2287,44.2869,263795.0
2018-07-02 11:10:00,60.8,60.9,60.64,60.71,234099.0,44.2869,44.3598,44.1704,44.2214,234099.0
2018-07-02 11:20:00,60.7,60.88,60.7,60.84,271005.0,44.2141,44.3452,44.2141,44.3161,271005.0
2018-07-02 11:30:00,60.85,60.97,60.77,60.77,214444.0,44.3234,44.4108,44.2651,44.2651,214444.0
2018-07-02 11:40:00,60.78,60.81,60.57,60.57,187328.0,44.2724,44.2942,44.1194,44.1194,187328.0
2018-07-02 11:50:00,60.56,60.66,60.5,60.54,179939.0,44.1121,44.185,44.0684,44.0976,179939.0
2018-07-02 12:00:00,60.55,60.56,60.49,60.53,191514.0,44.1048,44.1121,44.0611,44.0903,191514.0
2018-07-02 12:10:00,60.53,60.6,60.47,60.53,210181.0,44.0903,44.1413,44.0466,44.0903,210181.0
2018-07-02 12:20:00,60.54,60.57,60.5,60.56,114802.0,44.0976,44.1194,44.0684,44.1121,114802.0
2018-07-02 12:30:00,60.55,60.68,60.53,60.56,122164.0,44.1048,44.1995,44.0903,44.1121,122164.0
2018-07-02 12:40:00,60.56,60.58,60.5,60.53,135437.0,44.1121,44.1267,44.0684,44.0903,135437.0
2018-07-02 12:50:00,60.52,60.54,60.37,60.38,157958.0,44.083,44.0976,43.9737,43.981,157958.0
2018-07-02 13:00:00,60.38,60.4,60.27,60.35,145633.0,43.981,43.9956,43.9009,43.9592,145633.0
2018-07-02 13:10:00,60.35,60.35,60.15,60.22,136189.0,43.9592,43.9592,43.8135,43.8645,136189.0
2018-07-02 13:20:00,60.23,60.37,60.22,60.36,154554.0,43.8718,43.9737,43.8645,43.9664,154554.0
2018-07-02 13:30:00,60.36,60.47,60.3,60.47,251780.0,43.9664,44.0466,43.9227,44.0466,251780.0
2018-07-02 13:40:00,60.47,60.73,60.46,60.71,229119.0,44.0466,44.236,44.0393,44.2214,229119.0
2018-07-02 13:50:00,60.7,60.71,60.63,60.66,111380.0,44.2141,44.2214,44.1631,44.185,111380.0
2018-07-02 14:00:00,60.67,60.82,60.67,60.81,121543.0,44.1923,44.3015,44.1923,44.2942,121543.0
2018-07-02 14:10:00,60.8,60.85,60.65,60.81,207060.0,44.2869,44.3234,44.1777,44.2942,207060.0
2018-07-02 14:20:00,60.82,60.84,60.72,60.84,131307.0,44.3015,44.3161,44.2287,44.3161,131307.0
2018-07-02 14:30:00,60.84,60.9,60.83,60.83,160573.0,44.3161,44.3598,44.3088,44.3088,160573.0
2018-07-02 14:40:00,60.85,60.94,60.84,60.91,148324.0,44.3234,44.3889,44.3161,44.3671,148324.0
2018-07-02 14:50:00,60.92,61.04,60.8,60.8,201086.0,44.3744,44.4618,44.2869,44.2869,201086.0
2018-07-02 15:00:00,60.8,60.96,60.77,60.96,184502.0,44.2869,44.4035,44.2651,44.4035,184502.0
2018-07-02 15:10:00,60.95,61.08,60.92,60.96,182561.0,44.3962,44.4909,44.3744,44.4035,182561.0
2018-07-02 15:20:00,60.96,61.16,60.96,61.15,205757.0,44.4035,44.5492,44.4035,44.5419,205757.0
2018-07-02 15:30:00,61.16,61.27,61.05,61.17,298147.0,44.5492,44.6293,44.469,44.5565,298147.0
2018-07-02 15:40:00,61.17,61.22,61.06,61.17,339560.0,44.5565,44.5929,44.4763,44.5565,339560.0
2018-07-02 15:50:00,61.17,61.25,61.02,61.13,642031.0,44.5565,44.6147,44.4472,44.5273,642031.0
2018-07-03 09:30:00,61.41,61.77,61.26,61.58,404630.0,44.7313,44.9935,44.622,44.8551,404630.0
2018-07-03 09:40:00,61.58,61.58,61.3,61.34,256340.0,44.8551,44.8551,44.6511,44.6803,256340.0
2018-07-03 09:50:00,61.33,61.33,60.95,61.02,355315.0,44.673,44.673,44.3962,44.4472,355315.0
2018-07-03 10:00:00,61.02,61.29,60.94,61.25,243944.0,44.4472,44.6439,44.3889,44.6147,243944.0
2018-07-03 10:10:00,61.25,61.28,61.06,61.11,225274.0,44.6147,44.6366,44.4763,44.5128,225274.0
2018-07-03 10:20:00,61.11,61.24,61.09,61.17,200100.0,44.5128,44.6074,44.4982,44.5565,200100.0
2018-07-03 10:30:00,61.16,61.16,60.86,60.89,205887.0,44.5492,44.5492,44.3307,44.3525,205887.0
2018-07-03 10:40:00,60.89,61.03,60.82,60.91,173651.0,44.3525,44.4545,44.3015,44.3671,173651.0
2018-07-03 10:50:00,60.91,60.91,60.75,60.9,170239.0,44.3671,44.3671,44.2505,44.3598,170239.0
2018-07-03 11:00:00,60.9,61.03,60.88,60.99,167130.0,44.3598,44.4545,44.3452,44.4253,167130.0
2018-07-03 11:10:00,61.0,61.08,60.95,61.0,157354.0,44.4326,44.4909,44.3962,44.4326,157354.0
2018-07-03 11:20:00,61.01,61.08,60.94,61.0,152181.0,44.4399,44.4909,44.3889,44.4326,152181.0
2018-07-03 11:30:00,60.99,61.06,60.97,61.02,114958.0,44.4253,44.4763,44.4108,44.4472,114958.0
2018-07-03 11:40:00,61.03,61.03,60.93,60.99,170262.0,44.4545,44.4545,44.3816,44.4253,170262.0
2018-07-03 11:50:00,60.98,61.0,60.84,60.94,176055.0,44.4181,44.4326,44.3161,44.3889,176055.0
2018-07-03 12:00:00,60.94,61.02,60.94,61.0,171214.0,44.3889,44.4472,44.3889,44.4326,171214.0
2018-07-03 12:10:00,61.0,61.01,60.81,60.86,171274.0,44.4326,44.4399,44.2942,44.3307,171274.0
2018-07-03 12:20:00,60.86,60.96,60.85,60.96,209800.0,44.3307,44.4035,44.3234,44.4035,209800.0
2018-07-03 12:30:00,60.96,60.96,60.79,60.83,180956.0,44.4035,44.4035,44.2797,44.3088,180956.0
2018-07-03 12:40:00,60.84,60.91,60.81,60.82,288126.0,44.3161,44.3671,44.2942,44.3015,288126.0
2018-07-03 12:50:00,60.82,60.82,60.71,60.77,542904.0,44.3015,44.3015,44.2214,44.2651,542904.0
2018-07-05 09:30:00,61.16,61.74,61.02,61.63,439817.0,44.5492,44.9716,44.4472,44.8915,439817.0
2018-07-05 09:40:00,61.62,61.73,61.19,61.25,331177.0,44.8842,44.9644,44.571,44.6147,331177.0
2018-07-05 09:50:00,61.25,61.33,61.11,61.17,270554.0,44.6147,44.673,44.5128,44.5565,270554.0
2018-07-05 10:00:00,61.19,61.41,61.12,61.39,262470.0,44.571,44.7313,44.52,44.7167,262470.0
2018-07-05 10:10:00,61.38,61.38,61.2,61.21,162780.0,44.7094,44.7094,44.5783,44.5856,162780.0
2018-07-05 10:20:00,61.22,61.29,60.91,61.03,217226.0,44.5929,44.6439,44.3671,44.4545,217226.0
2018-07-05 10:30:00,61.03,61.1,60.94,60.98,213862.0,44.4545,44.5055,44.3889,44.4181,213862.0
2018-07-05 10:40:00,60.98,61.23,60.97,61.17,164881.0,44.4181,44.6002,44.4108,44.5565,164881.0
2018-07-05 10:50:00,61.17,61.17,60.81,60.86,199539.0,44.5565,44.5565,44.2942,44.3307,199539.0
2018-07-05 11:00:00,60.85,61.01,60.84,61.0,157189.0,44.3234,44.4399,44.3161,44.4326,157189.0
2018-07-05 11:10:00,61.0,61.1,61.0,61.1,153526.0,44.4326,44.5055,44.4326,44.5055,153526.0
2018-07-05 11:20:00,61.1,61.1,60.98,60.98,142278.0,44.5055,44.5055,44.4181,44.4181,142278.0
2018-07-05 11:30:00,60.98,61.4,60.97,61.23,166137.0,44.4181,44.724,44.4108,44.6002,166137.0
2018-07-05 11:40:00,61.21,61.22,61.0,61.07,181334.0,44.5856,44.5929,44.4326,44.4836,181334.0
2018-07-05 11:50:00,61.07,61.17,61.01,61.17,134619.0,44.4836,44.5565,44.4399,44.5565,134619.0
2018-07-05 12:00:00,61.17,61.43,61.16,61.32,143759.0,44.5565,44.7458,44.5492,44.6657,143759.0
2018-07-05 12:10:00,61.32,61.35,61.24,61.27,138250.0,44.6657,44.6876,44.6074,44.6293,138250.0
2018-07-05 12:20:00,61.28,61.55,61.27,61.5,209566.0,44.6366,44.8332,44.6293,44.7968,209566.0
2018-07-05 12:30:00,61.51,61.64,61.5,61.53,128851.0,44.8041,44.8988,44.7968,44.8187,128851.0
2018-07-05 12:40:00,61.53,61.6,61.47,61.48,113957.0,44.8187,44.8697,44.775,44.7823,113957.0
2018-07-05 12:50:00,61.48,61.67,61.48,61.67,158601.0,44.7823,44.9207,44.7823,44.9207,158601.0
2018-07-05 13:00:00,61.67,61.72,61.6,61.71,155626.0,44.9207,44.9571,44.8697,44.9498,155626.0
2018-07-05 13:10:00,61.71,61.8,61.7,61.73,133152.0,44.9498,45.0154,44.9425,44.9644,133152.0
2018-07-05 13:20:00,61.72,61.9,61.69,61.87,189568.0,44.9571,45.0882,44.9352,45.0663,189568.0
2018-07-05 13:30:00,61.87,61.88,61.76,61.8,204774.0,45.0663,45.0736,44.9862,45.0154,204774.0
2018-07-05 13:40:00,61.79,61.87,61.78,61.83,147939.0,45.0081,45.0663,45.0008,45.0372,147939.0
2018-07-05 13:50:00,61.83,61.85,61.75,61.85,119671.0,45.0372,45.0518,44.9789,45.0518,119671.0
2018-07-05 14:00:00,61.85,61.96,61.84,61.9,231119.0,45.0518,45.1319,45.0445,45.0882,231119.0
2018-07-05 14:10:00,61.9,61.95,61.86,61.95,197349.0,45.0882,45.1246,45.0591,45.1246,197349.0
2018-07-05 14:20:00,61.95,62.0,61.92,61.93,195560.0,45.1246,45.161,45.1028,45.11,195560.0
2018-07-05 14:30:00,61.93,62.0,61.91,61.91,123216.0,45.11,45.161,45.0955,45.0955,123216.0
2018-07-05 14:40:00,61.92,61.97,61.91,61.96,97007.0,45.1028,45.1392,45.0955,45.1319,97007.0
2018-07-05 14:50:00,61.97,62.1,61.94,62.02,175551.0,45.1392,45.2339,45.1173,45.1756,175551.0
2018-07-05 15:00:00,62.02,62.18,62.02,62.18,204605.0,45.1756,45.2921,45.1756,45.2921,204605.0
2018-07-05 15:10:00,62.18,62.3,62.15,62.27,228183.0,45.2921,45.3796,45.2703,45.3577,228183.0
2018-07-05 15:20:00,62.27,62.28,62.15,62.19,217363.0,45.3577,45.365,45.2703,45.2994,217363.0
2018-07-05 15:30:00,62.17,62.33,62.07,62.28,255788.0,45.2849,45.4014,45.212,45.365,255788.0
2018-07-05 15:40:00,62.27,62.45,62.26,62.42,380661.0,45.3577,45.4888,45.3504,45.467,380661.0
2018-07-05 15:50:00,62.41,62.55,62.27,62.37,699257.0,45.4597,45.5617,45.3577,45.4305,699257.0
2018-07-06 09:30:00,62.36,63.4,62.3,63.29,457591.0,45.4233,46.1808,45.3796,46.1007,457591.0
2018-07-06 09:40:00,63.3,63.3,62.89,63.02,318487.0,46.108,46.108,45.8093,45.904,318487.0
2018-07-06 09:50:00,63.02,63.29,62.87,63.15,338284.0,45.904,46.1007,45.7947,45.9987,338284.0
2018-07-06 10:00:00,63.16,63.26,63.02,63.06,284642.0,46.006,46.0788,45.904,45.9331,284642.0
2018-07-06 10:10:00,63.06,63.21,62.94,63.0,252453.0,45.9331,46.0424,45.8457,45.8894,252453.0
2018-07-06 10:20:00,63.0,63.03,62.8,62.93,234461.0,45.8894,45.9113,45.7438,45.8384,234461.0
2018-07-06 10:30:00,62.93,62.95,62.75,62.91,161159.0,45.8384,45.853,45.7073,45.8239,161159.0
2018-07-06 10:40:00,62.91,63.17,62.88,62.99,220466.0,45.8239,46.0133,45.802,45.8822,220466.0
2018-07-06 10:50:00,62.99,63.2,62.98,63.1,218564.0,45.8822,46.0351,45.8749,45.9623,218564.0
2018-07-06 11:00:00,63.1,63.25,63.07,63.12,209489.0,45.9623,46.0715,45.9404,45.9768,209489.0
2018-07-06 11:10:00,63.13,63.23,63.08,63.13,165143.0,45.9841,46.057,45.9477,45.9841,165143.0
2018-07-06 11:20:00,63.13,63.27,63.07,63.2,156579.0,45.9841,46.0861,45.9404,46.0351,156579.0
2018-07-06 11:30:00,63.19,63.3,63.18,63.28,187741.0,46.0278,46.108,46.0205,46.0934,187741.0
2018-07-06 11:40:00,63.29,63.35,63.22,63.3,136945.0,46.1007,46.1444,46.0497,46.108,136945.0
2018-07-06 11:50:00,63.3,63.32,63.14,63.2,185054.0,46.108,46.1225,45.9914,46.0351,185054.0
2018-07-06 12:00:00,63.2,63.28,63.18,63.24,163012.0,46.0351,46.0934,46.0205,46.0643,163012.0
2018-07-06 12:10:00,63.24,63.26,63.15,63.2,108005.0,46.0643,46.0788,45.9987,46.0351,108005.0
2018-07-06 12:20:00,63.2,63.28,63.16,63.24,151404.0,46.0351,46.0934,46.006,46.0643,151404.0
2018-07-06 12:30:00,63.24,63.35,63.19,63.34,130880.0,46.0643,46.1444,46.0278,46.1371,130880.0
2018-07-06 12:40:00,63.34,63.38,63.27,63.3,150708.0,46.1371,46.1662,46.0861,46.108,150708.0
2018-07-06 12:50:00,63.3,63.45,63.3,63.44,134587.0,46.108,46.2172,46.108,46.2099,134587.0
2018-07-06 13:00:00,63.43,63.67,63.43,63.56,191632.0,46.2026,46.3775,46.2026,46.2973,191632.0
2018-07-06 13:10:00,63.56,63.68,63.55,63.68,132159.0,46.2973,46.3847,46.2901,46.3847,132159.0
2018-07-06 13:20:00,63.68,63.84,63.67,63.84,154557.0,46.3847,46.5013,46.3775,46.5013,154557.0
2018-07-06 13:30:00,63.84,63.96,63.82,63.94,137579.0,46.5013,46.5887,46.4867,46.5741,137579.0
2018-07-06 13:40:00,63.93,63.98,63.85,63.98,138912.0,46.5669,46.6033,46.5086,46.6033,138912.0
2018-07-06 13:50:00,63.98,64.1,63.96,64.09,174662.0,46.6033,46.6907,46.5887,46.6834,174662.0
2018-07-06 14:00:00,64.09,64.09,63.85,63.85,153291.0,46.6834,46.6834,46.5086,46.5086,153291.0
2018-07-06 14:10:00,63.86,63.88,63.73,63.84,177509.0,46.5159,46.5304,46.4212,46.5013,177509.0
2018-07-06 14:20:00,63.85,63.85,63.64,63.73,175729.0,46.5086,46.5086,46.3556,46.4212,175729.0
2018-07-06 14:30:00,63.72,63.82,63.7,63.78,133518.0,46.4139,46.4867,46.3993,46.4576,133518.0
2018-07-06 14:40:00,63.78,63.78,63.65,63.73,184798.0,46.4576,46.4576,46.3629,46.4212,184798.0
2018-07-06 14:50:00,63.72,63.74,63.65,63.65,172032.0,46.4139,46.4285,46.3629,46.3629,172032.0
2018-07-06 15:00:00,63.65,63.75,63.63,63.7,177386.0,46.3629,46.4357,46.3483,46.3993,177386.0
2018-07-06 15:10:00,63.7,63.72,63.56,63.57,183900.0,46.3993,46.4139,46.2973,46.3046,183900.0
2018-07-06 15:20:00,63.57,63.7,63.53,63.63,165092.0,46.3046,46.3993,46.2755,46.3483,165092.0
2018-07-06 15:30:00,63.63,63.72,63.43,63.45,227657.0,46.3483,46.4139,46.2026,46.2172,227657.0
2018-07-06 15:40:00,63.45,63.49,63.37,63.39,267867.0,46.2172,46.2464,46.1589,46.1735,267867.0
2018-07-06 15:50:00,63.39,63.39,63.26,63.31,803229.0,46.1735,46.1735,46.0788,46.1152,803229.0
2018-07-09 09:30:00,63.12,64.17,63.1,63.73,371639.0,45.9768,46.7417,45.9623,46.4212,371639.0
2018-07-09 09:40:00,63.74,63.79,63.36,63.75,311304.0,46.4285,46.4649,46.1517,46.4357,311304.0
2018-07-09 09:50:00,63.73,63.88,63.65,63.88,171067.0,46.4212,46.5304,46.3629,46.5304,171067.0
2018-07-09 10:00:00,63.87,64.14,63.85,63.98,213395.0,46.5231,46.7198,46.5086,46.6033,213395.0
2018-07-09 10:10:00,63.98,64.0,63.82,63.89,151716.0,46.6033,46.6178,46.4867,46.5377,151716.0
2018-07-09 10:20:00,63.89,63.98,63.78,63.88,143728.0,46.5377,46.6033,46.4576,46.5304,143728.0
2018-07-09 10:30:00,63.9,63.99,63.82,63.85,175560.0,46.545,46.6106,46.4867,46.5086,175560.0
2018-07-09 10:40:00,63.85,63.97,63.72,63.96,192490.0,46.5086,46.596,46.4139,46.5887,192490.0
2018-07-09 10:50:00,63.96,64.08,63.88,64.05,150636.0,46.5887,46.6761,46.5304,46.6543,150636.0
2018-07-09 11:00:00,64.05,64.14,63.98,64.02,140066.0,46.6543,46.7198,46.6033,46.6324,140066.0
2018-07-09 11:10:00,64.01,64.08,63.95,64.03,141865.0,46.6251,46.6761,46.5814,46.6397,141865.0
2018-07-09 11:20:00,64.03,64.09,63.91,64.0,125291.0,46.6397,46.6834,46.5523,46.6178,125291.0
2018-07-09 11:30:00,63.98,64.11,63.93,64.1,112443.0,46.6033,46.698,46.5669,46.6907,112443.0
2018-07-09 11:40:00,64.1,64.19,64.01,64.19,114501.0,46.6907,46.7562,46.6251,46.7562,114501.0
2018-07-09 11:50:00,64.19,64.2,64.08,64.15,183085.0,46.7562,46.7635,46.6761,46.7271,183085.0
2018-07-09 12:00:00,64.16,64.28,64.13,64.28,141762.0,46.7344,46.8218,46.7125,46.8218,141762.0
2018-07-09 12:10:00,64.28,64.3,64.16,64.18,107543.0,46.8218,46.8364,46.7344,46.749,107543.0
2018-07-09 12:20:00,64.17,64.19,64.09,64.15,85017.0,46.7417,46.7562,46.6834,46.7271,85017.0
2018-07-09 12:30:00,64.16,64.16,64.02,64.1,77701.0,46.7344,46.7344,46.6324,46.6907,77701.0
2018-07-09 12:40:00,64.1,64.21,64.1,64.2,107452.0,46.6907,46.7708,46.6907,46.7635,107452.0
2018-07-09 12:50:00,64.19,64.27,64.18,64.2,129002.0,46.7562,46.8145,46.749,46.7635,129002.0
2018-07-09 13:00:00,64.2,64.3,64.17,64.2,126978.0,46.7635,46.8364,46.7417,46.7635,126978.0
2018-07-09 13:10:00,64.2,64.24,64.11,64.24,136946.0,46.7635,46.7927,46.698,46.7927,136946.0
2018-07-09 13:20:00,64.24,64.27,64.13,64.2,116840.0,46.7927,46.8145,46.7125,46.7635,116840.0
2018-07-09 13:30:00,64.21,64.25,64.14,64.24,86289.0,46.7708,46.7999,46.7198,46.7927,86289.0
2018-07-09 13:40:00,64.24,64.26,64.12,64.16,91640.0,46.7927,46.8072,46.7052,46.7344,91640.0
2018-07-09 13:50:00,64.17,64.22,64.12,64.14,85757.0,46.7417,46.7781,46.7052,46.7198,85757.0
2018-07-09 14:00:00,64.14,64.27,64.14,64.19,94593.0,46.7198,46.8145,46.7198,46.7562,94593.0
2018-07-09 14:10:00,64.2,64.25,64.12,64.12,94159.0,46.7635,46.7999,46.7052,46.7052,94159.0
2018-07-09 14:20:00,64.13,64.19,64.09,64.18,119686.0,46.7125,46.7562,46.6834,46.749,119686.0
2018-07-09 14:30:00,64.17,64.25,64.14,64.21,108488.0,46.7417,46.7999,46.7198,46.7708,108488.0
2018-07-09 14:40:00,64.2,64.23,64.13,64.14,90503.0,46.7635,46.7854,46.7125,46.7198,90503.0
2018-07-09 14:50:00,64.14,64.16,64.13,64.14,131725.0,46.7198,46.7344,46.7125,46.7198,131725.0
2018-07-09 15:00:00,64.14,64.15,64.04,64.05,101287.0,46.7198,46.7271,46.647,46.6543,101287.0
2018-07-09 15:10:00,64.04,64.05,63.92,63.92,129782.0,46.647,46.6543,46.5596,46.5596,129782.0
2018-07-09 15:20:00,63.92,63.92,63.8,63.85,185314.0,46.5596,46.5596,46.4722,46.5086,185314.0
2018-07-09 15:30:00,63.85,63.94,63.81,63.88,177188.0,46.5086,46.5741,46.4794,46.5304,177188.0
2018-07-09 15:40:00,63.87,63.9,63.77,63.82,272468.0,46.5231,46.545,46.4503,46.4867,272468.0
2018-07-09 15:50:00,63.82,63.85,63.63,63.72,607124.0,46.4867,46.5086,46.3483,46.4139,607124.0
2018-07-10 09:30:00,63.2,63.3,62.88,63.0,703313.0,46.0351,46.108,45.802,45.8894,703313.0
2018-07-10 09:40:00,63.0,63.0,62.7,62.93,234994.0,45.8894,45.8894,45.6709,45.8384,234994.0
2018-07-10 09:50:00,62.94,63.08,62.77,62.88,223577.0,45.8457,45.9477,45.7219,45.802,223577.0
2018-07-10 10:00:00,62.87,63.22,62.84,63.14,193675.0,45.7947,46.0497,45.7729,45.9914,193675.0
2018-07-10 10:10:00,63.14,63.67,63.09,63.56,221281.0,45.9914,46.3775,45.955,46.2973,221281.0
2018-07-10 10:20:00,63.57,63.61,63.35,63.4,153834.0,46.3046,46.3338,46.1444,46.1808,153834.0
2018-07-10 10:30:00,63.38,63.55,63.37,63.51,55019.0,46.1662,46.2901,46.1589,46.2609,55019.0
2018-07-10 10:40:00,63.51,63.7,63.49,63.63,106832.0,46.2609,46.3993,46.2464,46.3483,106832.0
2018-07-10 10:50:00,63.63,63.68,63.48,63.54,97662.0,46.3483,46.3847,46.2391,46.2828,97662.0
2018-07-10 11:00:00,63.55,63.58,63.29,63.3,85512.0,46.2901,46.3119,46.1007,46.108,85512.0
2018-07-10 11:10:00,63.3,63.33,63.15,63.2,121633.0,46.108,46.1298,45.9987,46.0351,121633.0
2018-07-10 11:20:00,63.19,63.23,63.05,63.18,96984.0,46.0278,46.057,45.9259,46.0205,96984.0
2018-07-10 11:30:00,63.18,63.2,63.07,63.12,124005.0,46.0205,46.0351,45.9404,45.9768,124005.0
2018-07-10 11:40:00,63.12,63.17,63.03,63.08,90963.0,45.9768,46.0133,45.9113,45.9477,90963.0
2018-07-10 11:50:00,63.09,63.2,63.08,63.13,104284.0,45.955,46.0351,45.9477,45.9841,104284.0
2018-07-10 12:00:00,63.14,63.22,63.09,63.12,62845.0,45.9914,46.0497,45.955,45.9768,62845.0
2018-07-10 12:10:00,63.13,63.2,63.09,63.16,81172.0,45.9841,46.0351,45.955,46.006,81172.0
2018-07-10 12:20:00,63.17,63.17,62.98,63.04,109944.0,46.0133,46.0133,45.8749,45.9186,109944.0
2018-07-10 12:30:00,63.05,63.07,62.99,63.04,61531.0,45.9259,45.9404,45.8822,45.9186,61531.0
2018-07-10 12:40:00,63.03,63.05,62.88,62.9,88824.0,45.9113,45.9259,45.802,45.8166,88824.0
2018-07-10 12:50:00,62.9,62.93,62.88,62.93,75787.0,45.8166,45.8384,45.802,45.8384,75787.0
2018-07-10 13:00:00,62.92,63.14,62.92,63.09,119655.0,45.8312,45.9914,45.8312,45.955,119655.0
2018-07-10 13:10:00,63.09,63.16,63.06,63.1,73482.0,45.955,46.006,45.9331,45.9623,73482.0
2018-07-10 13:20:00,63.09,63.1,62.98,63.0,82546.0,45.955,45.9623,45.8749,45.8894,82546.0
2018-07-10 13:30:00,62.99,63.0,62.96,63.0,135396.0,45.8822,45.8894,45.8603,45.8894,135396.0
2018-07-10 13:40:00,63.0,63.06,62.97,63.04,165379.0,45.8894,45.9331,45.8676,45.9186,165379.0
2018-07-10 13:50:00,63.04,63.15,63.02,63.14,164134.0,45.9186,45.9987,45.904,45.9914,164134.0
2018-07-10 14:00:00,63.15,63.18,63.04,63.05,123633.0,45.9987,46.0205,45.9186,45.9259,123633.0
2018-07-10 14:10:00,63.04,63.11,63.04,63.1,47187.0,45.9186,45.9696,45.9186,45.9623,47187.0
2018-07-10 14:20:00,63.1,63.13,63.07,63.1,60353.0,45.9623,45.9841,45.9404,45.9623,60353.0
2018-07-10 14:30:00,63.1,63.12,63.08,63.1,43130.0,45.9623,45.9768,45.9477,45.9623,43130.0
2018-07-10 14:40:00,63.09,63.2,63.08,63.11,128217.0,45.955,46.0351,45.9477,45.9696,128217.0
2018-07-10 14:50:00,63.11,63.23,63.09,63.2,74780.0,45.9696,46.057,45.955,46.0351,74780.0
2018-07-10 15:00:00,63.2,63.21,63.11,63.11,107596.0,46.0351,46.0424,45.9696,45.9696,107596.0
2018-07-10 15:10:00,63.12,63.17,63.11,63.14,146985.0,45.9768,46.0133,45.9696,45.9914,146985.0
2018-07-10 15:20:00,63.14,63.17,63.13,63.15,82494.0,45.9914,46.0133,45.9841,45.9987,82494.0
2018-07-10 15:30:00,63.15,63.25,63.14,63.25,170012.0,45.9987,46.0715,45.9914,46.0715,170012.0
2018-07-10 15:40:00,63.24,63.27,63.14,63.26,341988.0,46.0643,46.0861,45.9914,46.0788,341988.0
2018-07-10 15:50:00,63.27,63.28,63.17,63.2,386313.0,46.0861,46.0934,46.0133,46.0351,386313.0
2018-07-11 09:30:00,63.06,63.06,62.28,62.31,501340.0,45.9331,45.9331,45.365,45.3868,501340.0
2018-07-11 09:40:00,62.3,62.55,62.18,62.27,391332.0,45.3796,45.5617,45.2921,45.3577,391332.0
2018-07-11 09:50:00,62.26,62.65,62.2,62.64,545652.0,45.3504,45.6345,45.3067,45.6272,545652.0
2018-07-11 10:00:00,62.65,62.7,62.43,62.5,619118.0,45.6345,45.6709,45.4742,45.5252,619118.0
2018-07-11 10:10:00,62.5,62.69,62.21,62.54,400265.0,45.5252,45.6636,45.314,45.5544,400265.0
2018-07-11 10:20:00,62.54,62.69,62.47,62.66,205945.0,45.5544,45.6636,45.5034,45.6418,205945.0
2018-07-11 10:30:00,62.66,62.82,62.6,62.81,198570.0,45.6418,45.7583,45.5981,45.751,198570.0
2018-07-11 10:40:00,62.82,63.07,62.74,62.92,226218.0,45.7583,45.9404,45.7,45.8312,226218.0
2018-07-11 10:50:00,62.91,63.02,62.85,62.98,160669.0,45.8239,45.904,45.7802,45.8749,160669.0
2018-07-11 11:00:00,62.97,63.07,62.92,63.06,176585.0,45.8676,45.9404,45.8312,45.9331,176585.0
2018-07-11 11:10:00,63.05,63.08,62.96,63.0,182851.0,45.9259,45.9477,45.8603,45.8894,182851.0
2018-07-11 11:20:00,63.01,63.12,62.97,63.0,155744.0,45.8967,45.9768,45.8676,45.8894,155744.0
2018-07-11 11:30:00,62.99,63.2,62.92,63.19,142291.0,45.8822,46.0351,45.8312,46.0278,142291.0
2018-07-11 11:40:00,63.19,63.22,63.05,63.13,108351.0,46.0278,46.0497,45.9259,45.9841,108351.0
2018-07-11 11:50:00,63.13,63.16,63.06,63.08,141064.0,45.9841,46.006,45.9331,45.9477,141064.0
2018-07-11 12:00:00,63.08,63.27,63.04,63.22,116887.0,45.9477,46.0861,45.9186,46.0497,116887.0
2018-07-11 12:10:00,63.22,63.37,63.22,63.3,112841.0,46.0497,46.1589,46.0497,46.108,112841.0
2018-07-11 12:20:00,63.3,63.42,63.29,63.37,175903.0,46.108,46.1954,46.1007,46.1589,175903.0
2018-07-11 12:30:00,63.37,63.41,63.32,63.36,103178.0,46.1589,46.1881,46.1225,46.1517,103178.0
2018-07-11 12:40:00,63.36,63.48,63.35,63.44,119845.0,46.1517,46.2391,46.1444,46.2099,119845.0
2018-07-11 12:50:00,63.44,63.55,63.43,63.5,132752.0,46.2099,46.2901,46.2026,46.2536,132752.0
2018-07-11 13:00:00,63.5,63.58,63.48,63.49,162071.0,46.2536,46.3119,46.2391,46.2464,162071.0
2018-07-11 13:10:00,63.49,63.59,63.44,63.51,169135.0,46.2464,46.3192,46.2099,46.2609,169135.0
2018-07-11 13:20:00,63.5,63.7,63.5,63.63,115665.0,46.2536,46.3993,46.2536,46.3483,115665.0
2018-07-11 13:30:00,63.63,63.67,63.59,63.63,100094.0,46.3483,46.3775,46.3192,46.3483,100094.0
2018-07-11 13:40:00,63.63,63.64,63.49,63.57,103339.0,46.3483,46.3556,46.2464,46.3046,103339.0
2018-07-11 13:50:00,63.56,63.67,63.56,63.65,94077.0,46.2973,46.3775,46.2973,46.3629,94077.0
2018-07-11 14:00:00,63.65,63.74,63.62,63.69,108403.0,46.3629,46.4285,46.341,46.392,108403.0
2018-07-11 14:10:00,63.69,63.69,63.59,63.66,111695.0,46.392,46.392,46.3192,46.3702,111695.0
2018-07-11 14:20:00,63.66,63.75,63.66,63.72,205362.0,46.3702,46.4357,46.3702,46.4139,205362.0
2018-07-11 14:30:00,63.71,63.8,63.71,63.76,154404.0,46.4066,46.4722,46.4066,46.443,154404.0
2018-07-11 14:40:00,63.76,63.82,63.72,63.82,132023.0,46.443,46.4867,46.4139,46.4867,132023.0
2018-07-11 14:50:00,63.81,63.82,63.68,63.7,316970.0,46.4794,46.4867,46.3847,46.3993,316970.0
2018-07-11 15:00:00,63.7,63.83,63.69,63.83,161823.0,46.3993,46.494,46.392,46.494,161823.0
2018-07-11 15:10:00,63.83,63.84,63.74,63.76,165793.0,46.494,46.5013,46.4285,46.443,165793.0
2018-07-11 15:20:00,63.76,63.79,63.73,63.76,205744.0,46.443,46.4649,46.4212,46.443,205744.0
2018-07-11 15:30:00,63.76,63.81,63.74,63.75,245474.0,46.443,46.4794,46.4285,46.4357,245474.0
2018-07-11 15:40:00,63.74,63.87,63.73,63.86,337929.0,46.4285,46.5231,46.4212,46.5159,337929.0
2018-07-11 15:50:00,63.85,63.86,63.57,63.66,738031.0,46.5086,46.5159,46.3046,46.3702,738031.0
2018-07-12 09:30:00,64.05,64.62,64.05,64.53,552687.0,46.6543,47.0694,46.6543,47.0039,552687.0
2018-07-12 09:40:00,64.53,65.24,64.4,65.2,469167.0,47.0039,47.5211,46.9092,47.4919,469167.0
2018-07-12 09:50:00,65.19,65.27,64.83,65.09,365411.0,47.4846,47.5429,47.2224,47.4118,365411.0
2018-07-12 10:00:00,65.1,65.43,64.98,65.31,357215.0,47.4191,47.6595,47.3317,47.572,357215.0
2018-07-12 10:10:00,65.31,65.35,64.83,64.86,334374.0,47.572,47.6012,47.2224,47.2443,334374.0
2018-07-12 10:20:00,64.86,65.05,64.79,65.03,222527.0,47.2443,47.3827,47.1933,47.3681,222527.0
2018-07-12 10:30:00,65.03,65.08,64.72,64.76,272427.0,47.3681,47.4045,47.1423,47.1714,272427.0
2018-07-12 10:40:00,64.76,64.87,64.45,64.53,337693.0,47.1714,47.2515,46.9456,47.0039,337693.0
2018-07-12 10:50:00,64.52,64.65,64.46,64.47,164366.0,46.9966,47.0913,46.9529,46.9602,164366.0
2018-07-12 11:00:00,64.48,64.6,64.37,64.41,161304.0,46.9675,47.0549,46.8873,46.9165,161304.0
2018-07-12 11:10:00,64.41,64.46,64.32,64.36,184802.0,46.9165,46.9529,46.8509,46.8801,184802.0
2018-07-12 11:20:00,64.36,64.38,64.15,64.23,192287.0,46.8801,46.8946,46.7271,46.7854,192287.0
2018-07-12 11:30:00,64.23,64.25,64.12,64.19,179192.0,46.7854,46.7999,46.7052,46.7562,179192.0
2018-07-12 11:40:00,64.2,64.36,64.15,64.31,156321.0,46.7635,46.8801,46.7271,46.8436,156321.0
2018-07-12 11:50:00,64.31,64.45,64.24,64.38,348541.0,46.8436,46.9456,46.7927,46.8946,348541.0
2018-07-12 12:00:00,64.38,64.38,64.24,64.29,124182.0,46.8946,46.8946,46.7927,46.8291,124182.0
2018-07-12 12:10:00,64.3,64.38,64.27,64.38,133294.0,46.8364,46.8946,46.8145,46.8946,133294.0
2018-07-12 12:20:00,64.38,64.4,64.27,64.33,177494.0,46.8946,46.9092,46.8145,46.8582,177494.0
2018-07-12 12:30:00,64.33,64.41,64.3,64.35,156528.0,46.8582,46.9165,46.8364,46.8728,156528.0
2018-07-12 12:40:00,64.36,64.37,64.23,64.32,201016.0,46.8801,46.8873,46.7854,46.8509,201016.0
2018-07-12 12:50:00,64.33,64.88,64.32,64.6,416151.0,46.8582,47.2588,46.8509,47.0549,416151.0
2018-07-12 13:00:00,64.61,64.65,64.35,64.41,315923.0,47.0622,47.0913,46.8728,46.9165,315923.0
2018-07-12 13:10:00,64.4,64.45,64.29,64.35,242416.0,46.9092,46.9456,46.8291,46.8728,242416.0
2018-07-12 13:20:00,64.34,64.34,64.16,64.16,307879.0,46.8655,46.8655,46.7344,46.7344,307879.0
2018-07-12 13:30:00,64.16,64.2,64.04,64.14,191445.0,46.7344,46.7635,46.647,46.7198,191445.0
2018-07-12 13:40:00,64.13,64.24,64.09,64.1,148120.0,46.7125,46.7927,46.6834,46.6907,148120.0
2018-07-12 13:50:00,64.1,64.18,63.95,64.01,229198.0,46.6907,46.749,46.5814,46.6251,229198.0
2018-07-12 14:00:00,64.02,64.05,63.75,63.96,244471.0,46.6324,46.6543,46.4357,46.5887,244471.0
2018-07-12 14:10:00,63.95,63.98,63.73,63.78,183653.0,46.5814,46.6033,46.4212,46.4576,183653.0
2018-07-12 14:20:00,63.78,63.79,63.61,63.76,201961.0,46.4576,46.4649,46.3338,46.443,201961.0
2018-07-12 14:30:00,63.75,63.81,63.64,63.72,135968.0,46.4357,46.4794,46.3556,46.4139,135968.0
2018-07-12 14:40:00,63.71,63.85,63.68,63.8,165521.0,46.4066,46.5086,46.3847,46.4722,165521.0
2018-07-12 14:50:00,63.8,63.88,63.7,63.77,174471.0,46.4722,46.5304,46.3993,46.4503,174471.0
2018-07-12 15:00:00,63.77,63.87,63.76,63.83,119070.0,46.4503,46.5231,46.443,46.494,119070.0
2018-07-12 15:10:00,63.83,63.84,63.71,63.76,128559.0,46.494,46.5013,46.4066,46.443,128559.0
2018-07-12 15:20:00,63.77,63.9,63.7,63.89,177845.0,46.4503,46.545,46.3993,46.5377,177845.0
2018-07-12 15:30:00,63.89,64.0,63.83,63.96,261670.0,46.5377,46.6178,46.494,46.5887,261670.0
2018-07-12 15:40:00,63.95,63.99,63.79,63.8,386272.0,46.5814,46.6106,46.4649,46.4722,386272.0
2018-07-12 15:50:00,63.79,63.96,63.63,63.89,966875.0,46.4649,46.5887,46.3483,46.5377,966875.0
2018-07-13 09:30:00,63.96,64.71,63.95,64.71,337825.0,46.5887,47.135,46.5814,47.135,337825.0
2018-07-13 09:40:00,64.72,64.88,64.42,64.76,386612.0,47.1423,47.2588,46.9238,47.1714,386612.0
2018-07-13 09:50:00,64.76,64.99,64.68,64.75,366449.0,47.1714,47.339,47.1132,47.1641,366449.0
2018-07-13 10:00:00,64.75,64.9,64.68,64.83,221920.0,47.1641,47.2734,47.1132,47.2224,221920.0
2018-07-13 10:10:00,64.84,64.84,64.72,64.74,203732.0,47.2297,47.2297,47.1423,47.1569,203732.0
2018-07-13 10:20:00,64.74,64.82,64.64,64.77,200855.0,47.1569,47.2151,47.084,47.1787,200855.0
2018-07-13 10:30:00,64.77,65.0,64.69,64.98,216208.0,47.1787,47.3462,47.1204,47.3317,216208.0
2018-07-13 10:40:00,64.98,65.05,64.85,64.85,213705.0,47.3317,47.3827,47.237,47.237,213705.0
2018-07-13 10:50:00,64.86,64.9,64.74,64.85,158921.0,47.2443,47.2734,47.1569,47.237,158921.0
2018-07-13 11:00:00,64.85,64.93,64.78,64.84,157734.0,47.237,47.2953,47.186,47.2297,157734.0
2018-07-13 11:10:00,64.84,64.91,64.75,64.88,133528.0,47.2297,47.2807,47.1641,47.2588,133528.0
2018-07-13 11:20:00,64.87,65.04,64.85,65.03,124877.0,47.2515,47.3754,47.237,47.3681,124877.0
2018-07-13 11:30:00,65.03,65.14,64.96,65.14,114141.0,47.3681,47.4482,47.3171,47.4482,114141.0
2018-07-13 11:40:00,65.14,65.17,65.0,65.08,163742.0,47.4482,47.4701,47.3462,47.4045,163742.0
2018-07-13 11:50:00,65.08,65.15,65.05,65.09,120287.0,47.4045,47.4555,47.3827,47.4118,120287.0
2018-07-13 12:00:00,65.1,65.21,65.05,65.18,130287.0,47.4191,47.4992,47.3827,47.4774,130287.0
2018-07-13 12:10:00,65.18,65.2,65.12,65.18,81998.0,47.4774,47.4919,47.4337,47.4774,81998.0
2018-07-13 12:20:00,65.18,65.25,65.15,65.24,161357.0,47.4774,47.5283,47.4555,47.5211,161357.0
2018-07-13 12:30:00,65.24,65.36,65.21,65.35,142275.0,47.5211,47.6085,47.4992,47.6012,142275.0
2018-07-13 12:40:00,65.35,65.4,65.25,65.34,147534.0,47.6012,47.6376,47.5283,47.5939,147534.0
2018-07-13 12:50:00,65.35,65.48,65.31,65.42,148747.0,47.6012,47.6959,47.572,47.6522,148747.0
2018-07-13 13:00:00,65.41,65.46,65.38,65.45,126330.0,47.6449,47.6813,47.623,47.674,126330.0
2018-07-13 13:10:00,65.45,65.49,65.38,65.44,106997.0,47.674,47.7032,47.623,47.6667,106997.0
2018-07-13 13:20:00,65.44,65.48,65.39,65.47,103150.0,47.6667,47.6959,47.6303,47.6886,103150.0
2018-07-13 13:30:00,65.48,65.48,65.34,65.36,92011.0,47.6959,47.6959,47.5939,47.6085,92011.0
2018-07-13 13:40:00,65.35,65.45,65.32,65.45,84300.0,47.6012,47.674,47.5793,47.674,84300.0
2018-07-13 13:50:00,65.45,65.51,65.43,65.49,143132.0,47.674,47.7177,47.6595,47.7032,143132.0
2018-07-13 14:00:00,65.5,65.52,65.44,65.44,159326.0,47.7104,47.725,47.6667,47.6667,159326.0
2018-07-13 14:10:00,65.44,65.46,65.39,65.41,138842.0,47.6667,47.6813,47.6303,47.6449,138842.0
2018-07-13 14:20:00,65.41,65.45,65.39,65.43,126953.0,47.6449,47.674,47.6303,47.6595,126953.0
2018-07-13 14:30:00,65.43,65.45,65.3,65.31,108386.0,47.6595,47.674,47.5648,47.572,108386.0
2018-07-13 14:40:00,65.3,65.3,65.13,65.23,194469.0,47.5648,47.5648,47.4409,47.5138,194469.0
2018-07-13 14:50:00,65.22,65.31,65.19,65.23,98890.0,47.5065,47.572,47.4846,47.5138,98890.0
2018-07-13 15:00:00,65.24,65.26,65.19,65.22,96184.0,47.5211,47.5356,47.4846,47.5065,96184.0
2018-07-13 15:10:00,65.22,65.25,65.19,65.21,123965.0,47.5065,47.5283,47.4846,47.4992,123965.0
2018-07-13 15:20:00,65.22,65.23,65.19,65.22,117753.0,47.5065,47.5138,47.4846,47.5065,117753.0
2018-07-13 15:30:00,65.22,65.33,65.2,65.33,191538.0,47.5065,47.5866,47.4919,47.5866,191538.0
2018-07-13 15:40:00,65.33,65.33,65.08,65.14,324853.0,47.5866,47.5866,47.4045,47.4482,324853.0
2018-07-13 15:50:00,65.14,65.2,65.04,65.18,411241.0,47.4482,47.4919,47.3754,47.4774,411241.0
2018-07-16 09:30:00,65.14,65.2,64.75,64.8,351584.0,47.4482,47.4919,47.1641,47.2006,351584.0
2018-07-16 09:40:00,64.79,65.04,64.65,64.9,174437.0,47.1933,47.3754,47.0913,47.2734,174437.0
2018-07-16 09:50:00,64.89,64.96,64.76,64.96,223138.0,47.2661,47.3171,47.1714,47.3171,223138.0
2018-07-16 10:00:00,64.95,65.06,64.89,64.91,127651.0,47.3098,47.3899,47.2661,47.2807,127651.0
2018-07-16 10:10:00,64.92,65.1,64.9,65.03,126578.0,47.288,47.4191,47.2734,47.3681,126578.0
2018-07-16 10:20:00,65.02,65.09,64.87,65.05,166014.0,47.3608,47.4118,47.2515,47.3827,166014.0
2018-07-16 10:30:00,65.04,65.23,65.02,65.18,152171.0,47.3754,47.5138,47.3608,47.4774,152171.0
2018-07-16 10:40:00,65.17,65.33,65.14,65.23,175916.0,47.4701,47.5866,47.4482,47.5138,175916.0
2018-07-16 10:50:00,65.24,65.45,65.2,65.26,163180.0,47.5211,47.674,47.4919,47.5356,163180.0
2018-07-16 11:00:00,65.26,65.42,65.25,65.31,137748.0,47.5356,47.6522,47.5283,47.572,137748.0
2018-07-16 11:10:00,65.32,65.34,65.17,65.27,130150.0,47.5793,47.5939,47.4701,47.5429,130150.0
2018-07-16 11:20:00,65.27,65.29,65.02,65.1,112022.0,47.5429,47.5575,47.3608,47.4191,112022.0
2018-07-16 11:30:00,65.1,65.2,65.03,65.11,86579.0,47.4191,47.4919,47.3681,47.4264,86579.0
2018-07-16 11:40:00,65.12,65.16,65.02,65.04,84211.0,47.4337,47.4628,47.3608,47.3754,84211.0
2018-07-16 11:50:00,65.05,65.11,65.01,65.09,95748.0,47.3827,47.4264,47.3535,47.4118,95748.0
2018-07-16 12:00:00,65.09,65.11,64.98,65.06,94219.0,47.4118,47.4264,47.3317,47.3899,94219.0
2018-07-16 12:10:00,65.06,65.13,65.02,65.06,102682.0,47.3899,47.4409,47.3608,47.3899,102682.0
2018-07-16 12:20:00,65.06,65.13,65.02,65.06,149090.0,47.3899,47.4409,47.3608,47.3899,149090.0
2018-07-16 12:30:00,65.07,65.12,64.95,64.95,74049.0,47.3972,47.4337,47.3098,47.3098,74049.0
2018-07-16 12:40:00,64.95,65.0,64.89,64.98,78619.0,47.3098,47.3462,47.2661,47.3317,78619.0
2018-07-16 12:50:00,64.98,65.05,64.93,65.0,208705.0,47.3317,47.3827,47.2953,47.3462,208705.0
2018-07-16 13:00:00,65.01,65.06,64.93,64.93,83422.0,47.3535,47.3899,47.2953,47.2953,83422.0
2018-07-16 13:10:00,64.91,64.94,64.84,64.92,82964.0,47.2807,47.3025,47.2297,47.288,82964.0
2018-07-16 13:20:00,64.91,64.95,64.77,64.82,131972.0,47.2807,47.3098,47.1787,47.2151,131972.0
2018-07-16 13:30:00,64.81,64.97,64.79,64.97,140996.0,47.2078,47.3244,47.1933,47.3244,140996.0
2018-07-16 13:40:00,64.96,65.03,64.93,65.0,126755.0,47.3171,47.3681,47.2953,47.3462,126755.0
2018-07-16 13:50:00,65.0,65.0,64.83,64.87,150652.0,47.3462,47.3462,47.2224,47.2515,150652.0
2018-07-16 14:00:00,64.86,64.89,64.82,64.85,105103.0,47.2443,47.2661,47.2151,47.237,105103.0
2018-07-16 14:10:00,64.86,64.91,64.82,64.87,83134.0,47.2443,47.2807,47.2151,47.2515,83134.0
2018-07-16 14:20:00,64.88,64.96,64.86,64.88,80459.0,47.2588,47.3171,47.2443,47.2588,80459.0
2018-07-16 14:30:00,64.88,64.99,64.88,64.94,80947.0,47.2588,47.339,47.2588,47.3025,80947.0
2018-07-16 14:40:00,64.95,64.95,64.86,64.89,94290.0,47.3098,47.3098,47.2443,47.2661,94290.0
2018-07-16 14:50:00,64.88,64.91,64.8,64.88,125617.0,47.2588,47.2807,47.2006,47.2588,125617.0
2018-07-16 15:00:00,64.88,65.01,64.84,64.97,135817.0,47.2588,47.3535,47.2297,47.3244,135817.0
2018-07-16 15:10:00,64.95,64.99,64.93,64.98,127001.0,47.3098,47.339,47.2953,47.3317,127001.0
2018-07-16 15:20:00,64.98,65.0,64.93,64.95,132197.0,47.3317,47.3462,47.2953,47.3098,132197.0
2018-07-16 15:30:00,64.95,64.97,64.87,64.88,124898.0,47.3098,47.3244,47.2515,47.2588,124898.0
2018-07-16 15:40:00,64.88,65.08,64.87,65.06,316653.0,47.2588,47.4045,47.2515,47.3899,316653.0
2018-07-16 15:50:00,65.05,65.16,64.89,65.16,715466.0,47.3827,47.4628,47.2661,47.4628,715466.0
2018-07-17 09:30:00,64.8,65.13,64.8,64.91,309648.0,47.2006,47.4409,47.2006,47.2807,309648.0
2018-07-17 09:40:00,64.92,64.97,64.81,64.97,186084.0,47.288,47.3244,47.2078,47.3244,186084.0
2018-07-17 09:50:00,64.96,65.1,64.88,64.92,219044.0,47.3171,47.4191,47.2588,47.288,219044.0
2018-07-17 10:00:00,64.92,64.99,64.85,64.88,381878.0,47.288,47.339,47.237,47.2588,381878.0
2018-07-17 10:10:00,64.88,65.02,64.8,65.01,293574.0,47.2588,47.3608,47.2006,47.3535,293574.0
2018-07-17 10:20:00,65.0,65.14,64.92,65.1,303468.0,47.3462,47.4482,47.288,47.4191,303468.0
2018-07-17 10:30:00,65.1,65.13,64.96,64.99,202373.0,47.4191,47.4409,47.3171,47.339,202373.0
2018-07-17 10:40:00,64.99,64.99,64.9,64.91,117589.0,47.339,47.339,47.2734,47.2807,117589.0
2018-07-17 10:50:00,64.91,65.11,64.91,65.08,269807.0,47.2807,47.4264,47.2807,47.4045,269807.0
2018-07-17 11:00:00,65.09,65.22,65.0,65.05,123010.0,47.4118,47.5065,47.3462,47.3827,123010.0
2018-07-17 11:10:00,65.05,65.11,65.01,65.04,75083.0,47.3827,47.4264,47.3535,47.3754,75083.0
2018-07-17 11:20:00,65.05,65.14,65.0,65.14,141519.0,47.3827,47.4482,47.3462,47.4482,141519.0
2018-07-17 11:30:00,65.14,65.2,65.09,65.12,90401.0,47.4482,47.4919,47.4118,47.4337,90401.0
2018-07-17 11:40:00,65.12,65.31,65.09,65.31,114233.0,47.4337,47.572,47.4118,47.572,114233.0
2018-07-17 11:50:00,65.31,65.38,65.28,65.31,110373.0,47.572,47.623,47.5502,47.572,110373.0
2018-07-17 12:00:00,65.32,65.45,65.31,65.35,133770.0,47.5793,47.674,47.572,47.6012,133770.0
2018-07-17 12:10:00,65.34,65.53,65.32,65.49,160568.0,47.5939,47.7323,47.5793,47.7032,160568.0
2018-07-17 12:20:00,65.48,65.6,65.42,65.49,187711.0,47.6959,47.7833,47.6522,47.7032,187711.0
2018-07-17 12:30:00,65.5,65.5,65.24,65.26,98089.0,47.7104,47.7104,47.5211,47.5356,98089.0
2018-07-17 12:40:00,65.27,65.38,65.26,65.38,88936.0,47.5429,47.623,47.5356,47.623,88936.0
2018-07-17 12:50:00,65.39,65.41,65.29,65.35,105685.0,47.6303,47.6449,47.5575,47.6012,105685.0
2018-07-17 13:00:00,65.35,65.43,65.33,65.34,87462.0,47.6012,47.6595,47.5866,47.5939,87462.0
2018-07-17 13:10:00,65.33,65.5,65.33,65.49,89029.0,47.5866,47.7104,47.5866,47.7032,89029.0
2018-07-17 13:20:00,65.49,65.5,65.37,65.38,74987.0,47.7032,47.7104,47.6158,47.623,74987.0
2018-07-17 13:30:00,65.38,65.41,65.32,65.32,110215.0,47.623,47.6449,47.5793,47.5793,110215.0
2018-07-17 13:40:00,65.33,65.42,65.3,65.37,79023.0,47.5866,47.6522,47.5648,47.6158,79023.0
2018-07-17 13:50:00,65.37,65.44,65.35,65.41,77177.0,47.6158,47.6667,47.6012,47.6449,77177.0
2018-07-17 14:00:00,65.42,65.43,65.38,65.42,66006.0,47.6522,47.6595,47.623,47.6522,66006.0
2018-07-17 14:10:00,65.43,65.5,65.41,65.49,58988.0,47.6595,47.7104,47.6449,47.7032,58988.0
2018-07-17 14:20:00,65.5,65.61,65.49,65.56,104070.0,47.7104,47.7906,47.7032,47.7541,104070.0
2018-07-17 14:30:00,65.56,65.67,65.52,65.65,128310.0,47.7541,47.8343,47.725,47.8197,128310.0
2018-07-17 14:40:00,65.65,65.67,65.58,65.62,112921.0,47.8197,47.8343,47.7687,47.7979,112921.0
2018-07-17 14:50:00,65.63,65.66,65.41,65.47,185420.0,47.8051,47.827,47.6449,47.6886,185420.0
2018-07-17 15:00:00,65.47,65.5,65.35,65.44,193965.0,47.6886,47.7104,47.6012,47.6667,193965.0
2018-07-17 15:10:00,65.44,65.52,65.43,65.48,144098.0,47.6667,47.725,47.6595,47.6959,144098.0
2018-07-17 15:20:00,65.5,65.57,65.45,65.55,201140.0,47.7104,47.7614,47.674,47.7469,201140.0
2018-07-17 15:30:00,65.55,65.61,65.54,65.6,283448.0,47.7469,47.7906,47.7396,47.7833,283448.0
2018-07-17 15:40:00,65.6,65.67,65.54,65.57,325512.0,47.7833,47.8343,47.7396,47.7614,325512.0
2018-07-17 15:50:00,65.58,65.64,65.47,65.63,857737.0,47.7687,47.8124,47.6886,47.8051,857737.0
2018-07-18 09:30:00,65.72,66.19,65.66,66.15,474194.0,47.8707,48.213,47.827,48.1839,474194.0
2018-07-18 09:40:00,66.13,66.72,66.06,66.71,407434.0,48.1693,48.5991,48.1184,48.5918,407434.0
2018-07-18 09:50:00,66.7,66.71,66.47,66.55,237359.0,48.5845,48.5918,48.417,48.4753,237359.0
2018-07-18 10:00:00,66.55,66.56,66.33,66.45,373143.0,48.4753,48.4826,48.315,48.4024,373143.0
2018-07-18 10:10:00,66.46,66.62,66.44,66.61,329494.0,48.4097,48.5263,48.3951,48.519,329494.0
2018-07-18 10:20:00,66.6,66.66,66.59,66.6,243512.0,48.5117,48.5554,48.5044,48.5117,243512.0
2018-07-18 10:30:00,66.6,66.67,66.42,66.49,179276.0,48.5117,48.5627,48.3806,48.4316,179276.0
2018-07-18 10:40:00,66.49,66.52,66.13,66.2,254875.0,48.4316,48.4534,48.1693,48.2203,254875.0
2018-07-18 10:50:00,66.19,66.27,65.84,65.86,256165.0,48.213,48.2713,47.9581,47.9727,256165.0
2018-07-18 11:00:00,65.86,66.0,65.82,65.96,228182.0,47.9727,48.0746,47.9435,48.0455,228182.0
2018-07-18 11:10:00,65.95,66.1,65.95,66.05,190631.0,48.0382,48.1475,48.0382,48.1111,190631.0
2018-07-18 11:20:00,66.06,66.16,66.04,66.1,149128.0,48.1184,48.1912,48.1038,48.1475,149128.0
2018-07-18 11:30:00,66.1,66.43,66.1,66.15,154043.0,48.1475,48.3879,48.1475,48.1839,154043.0
2018-07-18 11:40:00,66.16,66.26,66.11,66.18,116502.0,48.1912,48.264,48.1548,48.2058,116502.0
2018-07-18 11:50:00,66.17,66.25,66.16,66.25,79590.0,48.1985,48.2567,48.1912,48.2567,79590.0
2018-07-18 12:00:00,66.24,66.26,66.21,66.24,108678.0,48.2495,48.264,48.2276,48.2495,108678.0
2018-07-18 12:10:00,66.24,66.24,66.17,66.22,112487.0,48.2495,48.2495,48.1985,48.2349,112487.0
2018-07-18 12:20:00,66.22,66.54,66.21,66.46,471046.0,48.2349,48.468,48.2276,48.4097,471046.0
2018-07-18 12:30:00,66.47,66.5,66.36,66.36,177001.0,48.417,48.4388,48.3369,48.3369,177001.0
2018-07-18 12:40:00,66.36,66.38,66.3,66.31,113085.0,48.3369,48.3514,48.2932,48.3005,113085.0
2018-07-18 12:50:00,66.31,66.35,66.3,66.33,92116.0,48.3005,48.3296,48.2932,48.315,92116.0
2018-07-18 13:00:00,66.34,66.34,66.27,66.3,67652.0,48.3223,48.3223,48.2713,48.2932,67652.0
2018-07-18 13:10:00,66.29,66.29,66.19,66.19,53532.0,48.2859,48.2859,48.213,48.213,53532.0
2018-07-18 13:20:00,66.2,66.2,66.09,66.15,109545.0,48.2203,48.2203,48.1402,48.1839,109545.0
2018-07-18 13:30:00,66.16,66.18,66.12,66.13,91180.0,48.1912,48.2058,48.1621,48.1693,91180.0
2018-07-18 13:40:00,66.13,66.17,66.12,66.12,113712.0,48.1693,48.1985,48.1621,48.1621,113712.0
2018-07-18 13:50:00,66.12,66.15,66.11,66.13,96072.0,48.1621,48.1839,48.1548,48.1693,96072.0
2018-07-18 14:00:00,66.14,66.22,66.13,66.17,169039.0,48.1766,48.2349,48.1693,48.1985,169039.0
2018-07-18 14:10:00,66.18,66.21,66.14,66.15,107801.0,48.2058,48.2276,48.1766,48.1839,107801.0
2018-07-18 14:20:00,66.15,66.29,66.14,66.24,97734.0,48.1839,48.2859,48.1766,48.2495,97734.0
2018-07-18 14:30:00,66.24,66.26,66.18,66.25,95492.0,48.2495,48.264,48.2058,48.2567,95492.0
2018-07-18 14:40:00,66.24,66.25,66.17,66.21,146913.0,48.2495,48.2567,48.1985,48.2276,146913.0
2018-07-18 14:50:00,66.21,66.21,66.1,66.14,140790.0,48.2276,48.2276,48.1475,48.1766,140790.0
2018-07-18 15:00:00,66.14,66.17,66.11,66.13,117664.0,48.1766,48.1985,48.1548,48.1693,117664.0
2018-07-18 15:10:00,66.12,66.13,66.02,66.03,218729.0,48.1621,48.1693,48.0892,48.0965,218729.0
2018-07-18 15:20:00,66.03,66.1,66.03,66.07,132077.0,48.0965,48.1475,48.0965,48.1256,132077.0
2018-07-18 15:30:00,66.08,66.15,66.05,66.13,207395.0,48.1329,48.1839,48.1111,48.1693,207395.0
2018-07-18 15:40:00,66.13,66.21,66.12,66.15,217805.0,48.1693,48.2276,48.1621,48.1839,217805.0
2018-07-18 15:50:00,66.15,66.27,66.09,66.21,1125780.0,48.1839,48.2713,48.1402,48.2276,1125780.0
2018-07-19 09:30:00,65.93,66.2,65.77,65.98,297303.0,48.0237,48.2203,47.9071,48.0601,297303.0
2018-07-19 09:40:00,66.0,66.0,65.26,65.41,259000.0,48.0746,48.0746,47.5356,47.6449,259000.0
2018-07-19 09:50:00,65.4,65.49,65.09,65.42,352341.0,47.6376,47.7032,47.4118,47.6522,352341.0
2018-07-19 10:00:00,65.43,65.63,65.22,65.58,352344.0,47.6595,47.8051,47.5065,47.7687,352344.0
2018-07-19 10:10:00,65.57,65.7,65.51,65.6,194693.0,47.7614,47.8561,47.7177,47.7833,194693.0
2018-07-19 10:20:00,65.61,65.61,65.26,65.32,308668.0,47.7906,47.7906,47.5356,47.5793,308668.0
2018-07-19 10:30:00,65.31,65.34,65.09,65.3,240848.0,47.572,47.5939,47.4118,47.5648,240848.0
2018-07-19 10:40:00,65.32,65.39,65.15,65.34,219472.0,47.5793,47.6303,47.4555,47.5939,219472.0
2018-07-19 10:50:00,65.35,65.58,65.27,65.51,170318.0,47.6012,47.7687,47.5429,47.7177,170318.0
2018-07-19 11:00:00,65.53,65.6,65.41,65.5,163698.0,47.7323,47.7833,47.6449,47.7104,163698.0
2018-07-19 11:10:00,65.49,65.58,65.46,65.54,208469.0,47.7032,47.7687,47.6813,47.7396,208469.0
2018-07-19 11:20:00,65.53,65.53,65.43,65.48,201589.0,47.7323,47.7323,47.6595,47.6959,201589.0
2018-07-19 11:30:00,65.48,65.51,65.37,65.37,110185.0,47.6959,47.7177,47.6158,47.6158,110185.0
2018-07-19 11:40:00,65.37,65.42,65.29,65.41,106567.0,47.6158,47.6522,47.5575,47.6449,106567.0
2018-07-19 11:50:00,65.42,65.51,65.41,65.5,104402.0,47.6522,47.7177,47.6449,47.7104,104402.0
2018-07-19 12:00:00,65.5,65.51,65.4,65.5,98508.0,47.7104,47.7177,47.6376,47.7104,98508.0
2018-07-19 12:10:00,65.5,65.5,65.37,65.43,407212.0,47.7104,47.7104,47.6158,47.6595,407212.0
2018-07-19 12:20:00,65.44,65.45,65.3,65.36,160731.0,47.6667,47.674,47.5648,47.6085,160731.0
2018-07-19 12:30:00,65.36,65.38,65.32,65.38,81382.0,47.6085,47.623,47.5793,47.623,81382.0
2018-07-19 12:40:00,65.38,65.39,65.32,65.34,127229.0,47.623,47.6303,47.5793,47.5939,127229.0
2018-07-19 12:50:00,65.35,65.35,65.28,65.3,118752.0,47.6012,47.6012,47.5502,47.5648,118752.0
2018-07-19 13:00:00,65.3,65.46,65.24,65.27,758761.0,47.5648,47.6813,47.5211,47.5429,758761.0
2018-07-19 13:10:00,65.27,65.27,65.2,65.27,72552.0,47.5429,47.5429,47.4919,47.5429,72552.0
2018-07-19 13:20:00,65.27,65.29,65.21,65.22,91801.0,47.5429,47.5575,47.4992,47.5065,91801.0
2018-07-19 13:30:00,65.23,65.23,65.16,65.16,85749.0,47.5138,47.5138,47.4628,47.4628,85749.0
2018-07-19 13:40:00,65.16,65.17,65.0,65.04,111171.0,47.4628,47.4701,47.3462,47.3754,111171.0
2018-07-19 13:50:00,65.03,65.13,64.96,65.08,143709.0,47.3681,47.4409,47.3171,47.4045,143709.0
2018-07-19 14:00:00,65.09,65.15,65.09,65.15,71301.0,47.4118,47.4555,47.4118,47.4555,71301.0
2018-07-19 14:10:00,65.15,65.15,65.07,65.09,88014.0,47.4555,47.4555,47.3972,47.4118,88014.0
2018-07-19 14:20:00,65.09,65.11,65.01,65.08,113629.0,47.4118,47.4264,47.3535,47.4045,113629.0
2018-07-19 14:30:00,65.08,65.14,65.05,65.07,92585.0,47.4045,47.4482,47.3827,47.3972,92585.0
2018-07-19 14:40:00,65.07,65.13,65.04,65.06,76116.0,47.3972,47.4409,47.3754,47.3899,76116.0
2018-07-19 14:50:00,65.06,65.08,65.04,65.08,99575.0,47.3899,47.4045,47.3754,47.4045,99575.0
2018-07-19 15:00:00,65.07,65.1,65.05,65.1,104936.0,47.3972,47.4191,47.3827,47.4191,104936.0
2018-07-19 15:10:00,65.09,65.1,64.96,64.97,576341.0,47.4118,47.4191,47.3171,47.3244,576341.0
2018-07-19 15:20:00,64.97,64.98,64.88,64.9,110085.0,47.3244,47.3317,47.2588,47.2734,110085.0
2018-07-19 15:30:00,64.9,65.03,64.85,65.01,219917.0,47.2734,47.3681,47.237,47.3535,219917.0
2018-07-19 15:40:00,65.02,65.04,64.91,64.91,305282.0,47.3608,47.3754,47.2807,47.2807,305282.0
2018-07-19 15:50:00,64.92,64.95,64.78,64.95,822931.0,47.288,47.3098,47.186,47.3098,822931.0
2018-07-20 09:30:00,64.64,64.93,64.57,64.86,396396.0,47.084,47.2953,47.033,47.2443,396396.0
2018-07-20 09:40:00,64.86,65.01,64.52,64.57,180094.0,47.2443,47.3535,46.9966,47.033,180094.0
2018-07-20 09:50:00,64.56,64.64,64.43,64.52,183685.0,47.0257,47.084,46.9311,46.9966,183685.0
2018-07-20 10:00:00,64.51,64.56,64.31,64.43,146020.0,46.9893,47.0257,46.8436,46.9311,146020.0
2018-07-20 10:10:00,64.44,64.53,64.39,64.48,93841.0,46.9383,47.0039,46.9019,46.9675,93841.0
2018-07-20 10:20:00,64.48,64.75,64.4,64.73,165442.0,46.9675,47.1641,46.9092,47.1496,165442.0
2018-07-20 10:30:00,64.74,65.01,64.74,64.95,143961.0,47.1569,47.3535,47.1569,47.3098,143961.0
2018-07-20 10:40:00,64.94,65.0,64.89,64.95,113292.0,47.3025,47.3462,47.2661,47.3098,113292.0
2018-07-20 10:50:00,64.95,64.98,64.88,64.98,79674.0,47.3098,47.3317,47.2588,47.3317,79674.0
2018-07-20 11:00:00,64.98,65.0,64.85,64.93,98288.0,47.3317,47.3462,47.237,47.2953,98288.0
2018-07-20 11:10:00,64.92,65.02,64.91,64.98,109956.0,47.288,47.3608,47.2807,47.3317,109956.0
2018-07-20 11:20:00,64.98,65.19,64.96,65.17,132771.0,47.3317,47.4846,47.3171,47.4701,132771.0
2018-07-20 11:30:00,65.17,65.23,65.12,65.16,72792.0,47.4701,47.5138,47.4337,47.4628,72792.0
2018-07-20 11:40:00,65.17,65.17,65.02,65.1,64736.0,47.4701,47.4701,47.3608,47.4191,64736.0
2018-07-20 11:50:00,65.11,65.11,64.97,65.0,63941.0,47.4264,47.4264,47.3244,47.3462,63941.0
2018-07-20 12:00:00,65.0,65.12,64.98,65.04,58645.0,47.3462,47.4337,47.3317,47.3754,58645.0
2018-07-20 12:10:00,65.05,65.08,64.99,65.01,74065.0,47.3827,47.4045,47.339,47.3535,74065.0
2018-07-20 12:20:00,65.01,65.01,64.75,64.8,149692.0,47.3535,47.3535,47.1641,47.2006,149692.0
2018-07-20 12:30:00,64.79,64.97,64.68,64.91,194065.0,47.1933,47.3244,47.1132,47.2807,194065.0
2018-07-20 12:40:00,64.91,64.97,64.85,64.87,71920.0,47.2807,47.3244,47.237,47.2515,71920.0
2018-07-20 12:50:00,64.87,64.9,64.79,64.83,73612.0,47.2515,47.2734,47.1933,47.2224,73612.0
2018-07-20 13:00:00,64.84,64.88,64.76,64.82,108031.0,47.2297,47.2588,47.1714,47.2151,108031.0
2018-07-20 13:10:00,64.83,64.87,64.79,64.82,153437.0,47.2224,47.2515,47.1933,47.2151,153437.0
2018-07-20 13:20:00,64.83,64.84,64.75,64.78,74871.0,47.2224,47.2297,47.1641,47.186,74871.0
2018-07-20 13:30:00,64.77,64.85,64.73,64.83,78747.0,47.1787,47.237,47.1496,47.2224,78747.0
2018-07-20 13:40:00,64.83,64.84,64.75,64.76,60567.0,47.2224,47.2297,47.1641,47.1714,60567.0
2018-07-20 13:50:00,64.77,64.79,64.71,64.76,119492.0,47.1787,47.1933,47.135,47.1714,119492.0
2018-07-20 14:00:00,64.77,64.83,64.76,64.8,104631.0,47.1787,47.2224,47.1714,47.2006,104631.0
2018-07-20 14:10:00,64.81,64.81,64.77,64.78,73791.0,47.2078,47.2078,47.1787,47.186,73791.0
2018-07-20 14:20:00,64.78,64.81,64.71,64.73,118358.0,47.186,47.2078,47.135,47.1496,118358.0
2018-07-20 14:30:00,64.73,64.77,64.64,64.73,117708.0,47.1496,47.1787,47.084,47.1496,117708.0
2018-07-20 14:40:00,64.73,64.83,64.72,64.8,118638.0,47.1496,47.2224,47.1423,47.2006,118638.0
2018-07-20 14:50:00,64.79,64.82,64.73,64.8,86422.0,47.1933,47.2151,47.1496,47.2006,86422.0
2018-07-20 15:00:00,64.81,64.85,64.78,64.79,168258.0,47.2078,47.237,47.186,47.1933,168258.0
2018-07-20 15:10:00,64.79,64.84,64.79,64.84,129219.0,47.1933,47.2297,47.1933,47.2297,129219.0
2018-07-20 15:20:00,64.84,64.95,64.79,64.88,160315.0,47.2297,47.3098,47.1933,47.2588,160315.0
2018-07-20 15:30:00,64.89,64.95,64.82,64.94,426165.0,47.2661,47.3098,47.2151,47.3025,426165.0
2018-07-20 15:40:00,64.95,64.99,64.88,64.92,278714.0,47.3098,47.339,47.2588,47.288,278714.0
2018-07-20 15:50:00,64.92,65.0,64.77,64.99,918853.0,47.288,47.3462,47.1787,47.339,918853.0
2018-07-23 09:30:00,64.35,65.19,64.27,65.17,411684.0,46.8728,47.4846,46.8145,47.4701,411684.0
2018-07-23 09:40:00,65.18,65.25,65.01,65.2,227680.0,47.4774,47.5283,47.3535,47.4919,227680.0
2018-07-23 09:50:00,65.19,65.35,65.12,65.18,169408.0,47.4846,47.6012,47.4337,47.4774,169408.0
2018-07-23 10:00:00,65.18,65.28,65.13,65.16,135159.0,47.4774,47.5502,47.4409,47.4628,135159.0
2018-07-23 10:10:00,65.15,65.25,65.08,65.22,111917.0,47.4555,47.5283,47.4045,47.5065,111917.0
2018-07-23 10:20:00,65.22,65.22,65.05,65.08,124468.0,47.5065,47.5065,47.3827,47.4045,124468.0
2018-07-23 10:30:00,65.09,65.12,64.88,65.0,125093.0,47.4118,47.4337,47.2588,47.3462,125093.0
2018-07-23 10:40:00,65.01,65.15,65.0,65.15,94387.0,47.3535,47.4555,47.3462,47.4555,94387.0
2018-07-23 10:50:00,65.15,65.24,65.11,65.2,89318.0,47.4555,47.5211,47.4264,47.4919,89318.0
2018-07-23 11:00:00,65.2,65.21,65.03,65.13,162436.0,47.4919,47.4992,47.3681,47.4409,162436.0
2018-07-23 11:10:00,65.14,65.28,65.14,65.22,90335.0,47.4482,47.5502,47.4482,47.5065,90335.0
2018-07-23 11:20:00,65.22,65.31,65.2,65.3,73606.0,47.5065,47.572,47.4919,47.5648,73606.0
2018-07-23 11:30:00,65.3,65.48,65.28,65.42,119944.0,47.5648,47.6959,47.5502,47.6522,119944.0
2018-07-23 11:40:00,65.43,65.45,65.28,65.28,79659.0,47.6595,47.674,47.5502,47.5502,79659.0
2018-07-23 11:50:00,65.28,65.31,65.23,65.31,72549.0,47.5502,47.572,47.5138,47.572,72549.0
2018-07-23 12:00:00,65.32,65.34,65.21,65.29,93453.0,47.5793,47.5939,47.4992,47.5575,93453.0
2018-07-23 12:10:00,65.29,65.33,65.23,65.31,60955.0,47.5575,47.5866,47.5138,47.572,60955.0
2018-07-23 12:20:00,65.31,65.47,65.3,65.46,69919.0,47.572,47.6886,47.5648,47.6813,69919.0
2018-07-23 12:30:00,65.47,65.52,65.4,65.4,119062.0,47.6886,47.725,47.6376,47.6376,119062.0
2018-07-23 12:40:00,65.4,65.47,65.39,65.44,69283.0,47.6376,47.6886,47.6303,47.6667,69283.0
2018-07-23 12:50:00,65.45,65.5,65.36,65.42,81771.0,47.674,47.7104,47.6085,47.6522,81771.0
2018-07-23 13:00:00,65.41,65.46,65.38,65.41,32883.0,47.6449,47.6813,47.623,47.6449,32883.0
2018-07-23 13:10:00,65.4,65.48,65.38,65.48,50940.0,47.6376,47.6959,47.623,47.6959,50940.0
2018-07-23 13:20:00,65.48,65.49,65.35,65.39,61718.0,47.6959,47.7032,47.6012,47.6303,61718.0
2018-07-23 13:30:00,65.39,65.45,65.39,65.43,44001.0,47.6303,47.674,47.6303,47.6595,44001.0
2018-07-23 13:40:00,65.43,65.45,65.41,65.43,50921.0,47.6595,47.674,47.6449,47.6595,50921.0
2018-07-23 13:50:00,65.44,65.51,65.42,65.46,207196.0,47.6667,47.7177,47.6522,47.6813,207196.0
2018-07-23 14:00:00,65.46,65.46,65.21,65.22,84066.0,47.6813,47.6813,47.4992,47.5065,84066.0
2018-07-23 14:10:00,65.22,65.38,65.21,65.32,87270.0,47.5065,47.623,47.4992,47.5793,87270.0
2018-07-23 14:20:00,65.32,65.37,65.29,65.34,81185.0,47.5793,47.6158,47.5575,47.5939,81185.0
2018-07-23 14:30:00,65.34,65.44,65.31,65.4,87507.0,47.5939,47.6667,47.572,47.6376,87507.0
2018-07-23 14:40:00,65.41,65.47,65.4,65.46,91242.0,47.6449,47.6886,47.6376,47.6813,91242.0
2018-07-23 14:50:00,65.47,65.49,65.39,65.42,63688.0,47.6886,47.7032,47.6303,47.6522,63688.0
2018-07-23 15:00:00,65.42,65.45,65.35,65.39,73745.0,47.6522,47.674,47.6012,47.6303,73745.0
2018-07-23 15:10:00,65.39,65.45,65.38,65.42,75901.0,47.6303,47.674,47.623,47.6522,75901.0
2018-07-23 15:20:00,65.42,65.45,65.38,65.38,130153.0,47.6522,47.674,47.623,47.623,130153.0
2018-07-23 15:30:00,65.38,65.52,65.37,65.44,201137.0,47.623,47.725,47.6158,47.6667,201137.0
2018-07-23 15:40:00,65.45,65.51,65.36,65.37,276819.0,47.674,47.7177,47.6085,47.6158,276819.0
2018-07-23 15:50:00,65.37,65.41,65.23,65.34,693838.0,47.6158,47.6449,47.5138,47.5939,693838.0
2018-07-24 09:30:00,65.65,66.15,65.16,65.9,394191.0,47.8197,48.1839,47.4628,48.0018,394191.0
2018-07-24 09:40:00,65.89,66.04,65.8,65.93,143271.0,47.9945,48.1038,47.929,48.0237,143271.0
2018-07-24 09:50:00,65.93,66.08,65.77,66.04,153365.0,48.0237,48.1329,47.9071,48.1038,153365.0
2018-07-24 10:00:00,66.03,66.06,65.86,65.92,150858.0,48.0965,48.1184,47.9727,48.0164,150858.0
2018-07-24 10:10:00,65.93,66.12,65.93,66.11,165956.0,48.0237,48.1621,48.0237,48.1548,165956.0
2018-07-24 10:20:00,66.12,66.13,65.78,65.81,193590.0,48.1621,48.1693,47.9144,47.9362,193590.0
2018-07-24 10:30:00,65.82,65.84,65.72,65.84,103206.0,47.9435,47.9581,47.8707,47.9581,103206.0
2018-07-24 10:40:00,65.84,65.84,65.7,65.77,135534.0,47.9581,47.9581,47.8561,47.9071,135534.0
2018-07-24 10:50:00,65.78,65.81,65.65,65.76,99137.0,47.9144,47.9362,47.8197,47.8998,99137.0
2018-07-24 11:00:00,65.76,65.81,65.68,65.76,98885.0,47.8998,47.9362,47.8416,47.8998,98885.0
2018-07-24 11:10:00,65.76,65.79,65.71,65.77,106859.0,47.8998,47.9217,47.8634,47.9071,106859.0
2018-07-24 11:20:00,65.77,65.81,65.69,65.78,139131.0,47.9071,47.9362,47.8488,47.9144,139131.0
2018-07-24 11:30:00,65.77,65.8,65.7,65.7,83063.0,47.9071,47.929,47.8561,47.8561,83063.0
2018-07-24 11:40:00,65.7,65.72,65.61,65.67,89102.0,47.8561,47.8707,47.7906,47.8343,89102.0
2018-07-24 11:50:00,65.67,65.78,65.63,65.78,76492.0,47.8343,47.9144,47.8051,47.9144,76492.0
2018-07-24 12:00:00,65.78,66.0,65.74,65.98,91174.0,47.9144,48.0746,47.8853,48.0601,91174.0
2018-07-24 12:10:00,65.99,66.0,65.87,65.87,72291.0,48.0674,48.0746,47.98,47.98,72291.0
2018-07-24 12:20:00,65.87,66.0,65.87,65.98,72007.0,47.98,48.0746,47.98,48.0601,72007.0
2018-07-24 12:30:00,65.97,66.01,65.87,65.97,557717.0,48.0528,48.0819,47.98,48.0528,557717.0
2018-07-24 12:40:00,65.95,66.02,65.9,65.94,223736.0,48.0382,48.0892,48.0018,48.0309,223736.0
2018-07-24 12:50:00,65.94,65.95,65.82,65.86,134478.0,48.0309,48.0382,47.9435,47.9727,134478.0
2018-07-24 13:00:00,65.85,65.86,65.81,65.82,131412.0,47.9654,47.9727,47.9362,47.9435,131412.0
2018-07-24 13:10:00,65.82,65.87,65.69,65.71,79138.0,47.9435,47.98,47.8488,47.8634,79138.0
2018-07-24 13:20:00,65.71,65.8,65.52,65.55,117276.0,47.8634,47.929,47.725,47.7469,117276.0
2018-07-24 13:30:00,65.56,65.58,65.41,65.53,133652.0,47.7541,47.7687,47.6449,47.7323,133652.0
2018-07-24 13:40:00,65.53,65.58,65.47,65.51,143075.0,47.7323,47.7687,47.6886,47.7177,143075.0
2018-07-24 13:50:00,65.49,65.65,65.49,65.63,95271.0,47.7032,47.8197,47.7032,47.8051,95271.0
2018-07-24 14:00:00,65.62,65.65,65.44,65.45,206165.0,47.7979,47.8197,47.6667,47.674,206165.0
2018-07-24 14:10:00,65.46,65.51,65.38,65.45,107003.0,47.6813,47.7177,47.623,47.674,107003.0
2018-07-24 14:20:00,65.44,65.46,65.36,65.45,76883.0,47.6667,47.6813,47.6085,47.674,76883.0
2018-07-24 14:30:00,65.44,65.46,65.33,65.33,85150.0,47.6667,47.6813,47.5866,47.5866,85150.0
2018-07-24 14:40:00,65.32,65.46,65.31,65.36,125143.0,47.5793,47.6813,47.572,47.6085,125143.0
2018-07-24 14:50:00,65.35,65.42,65.29,65.39,80659.0,47.6012,47.6522,47.5575,47.6303,80659.0
2018-07-24 15:00:00,65.37,65.45,65.36,65.43,71607.0,47.6158,47.674,47.6085,47.6595,71607.0
2018-07-24 15:10:00,65.44,65.49,65.38,65.48,105875.0,47.6667,47.7032,47.623,47.6959,105875.0
2018-07-24 15:20:00,65.48,65.5,65.42,65.45,87759.0,47.6959,47.7104,47.6522,47.674,87759.0
2018-07-24 15:30:00,65.45,65.5,65.41,65.44,166540.0,47.674,47.7104,47.6449,47.6667,166540.0
2018-07-24 15:40:00,65.44,65.49,65.37,65.46,213985.0,47.6667,47.7032,47.6158,47.6813,213985.0
2018-07-24 15:50:00,65.47,65.56,65.37,65.51,1020642.0,47.6886,47.7541,47.6158,47.7177,1020642.0
2018-07-25 09:30:00,65.52,66.04,65.46,65.9,399386.0,47.725,48.1038,47.6813,48.0018,399386.0
2018-07-25 09:40:00,65.92,65.99,65.83,65.98,208431.0,48.0164,48.0674,47.9508,48.0601,208431.0
2018-07-25 09:50:00,65.99,66.39,65.91,66.32,211663.0,48.0674,48.3587,48.0091,48.3077,211663.0
2018-07-25 10:00:00,66.31,66.34,66.11,66.15,182780.0,48.3005,48.3223,48.1548,48.1839,182780.0
2018-07-25 10:10:00,66.13,66.28,66.06,66.18,175695.0,48.1693,48.2786,48.1184,48.2058,175695.0
2018-07-25 10:20:00,66.17,66.46,66.16,66.46,223974.0,48.1985,48.4097,48.1912,48.4097,223974.0
2018-07-25 10:30:00,66.46,66.47,66.26,66.27,131730.0,48.4097,48.417,48.264,48.2713,131730.0
2018-07-25 10:40:00,66.26,66.3,66.17,66.25,171593.0,48.264,48.2932,48.1985,48.2567,171593.0
2018-07-25 10:50:00,66.26,66.4,66.25,66.35,169184.0,48.264,48.366,48.2567,48.3296,169184.0
2018-07-25 11:00:00,66.34,66.41,66.32,66.39,131480.0,48.3223,48.3733,48.3077,48.3587,131480.0
2018-07-25 11:10:00,66.4,66.43,66.18,66.35,170914.0,48.366,48.3879,48.2058,48.3296,170914.0
2018-07-25 11:20:00,66.36,66.45,66.31,66.32,121603.0,48.3369,48.4024,48.3005,48.3077,121603.0
2018-07-25 11:30:00,66.33,66.41,66.28,66.29,125605.0,48.315,48.3733,48.2786,48.2859,125605.0
2018-07-25 11:40:00,66.28,66.33,66.21,66.25,113568.0,48.2786,48.315,48.2276,48.2567,113568.0
2018-07-25 11:50:00,66.26,66.29,66.18,66.19,96246.0,48.264,48.2859,48.2058,48.213,96246.0
2018-07-25 12:00:00,66.19,66.42,66.19,66.36,244183.0,48.213,48.3806,48.213,48.3369,244183.0
2018-07-25 12:10:00,66.36,66.5,66.31,66.48,182795.0,48.3369,48.4388,48.3005,48.4243,182795.0
2018-07-25 12:20:00,66.48,66.5,66.37,66.43,82342.0,48.4243,48.4388,48.3442,48.3879,82342.0
2018-07-25 12:30:00,66.43,66.44,66.19,66.23,134238.0,48.3879,48.3951,48.213,48.2422,134238.0
2018-07-25 12:40:00,66.23,66.35,66.22,66.35,90909.0,48.2422,48.3296,48.2349,48.3296,90909.0
2018-07-25 12:50:00,66.35,66.46,66.34,66.46,76744.0,48.3296,48.4097,48.3223,48.4097,76744.0
2018-07-25 13:00:00,66.46,66.48,66.38,66.46,82708.0,48.4097,48.4243,48.3514,48.4097,82708.0
2018-07-25 13:10:00,66.47,66.5,66.44,66.49,78465.0,48.417,48.4388,48.3951,48.4316,78465.0
2018-07-25 13:20:00,66.49,66.5,66.36,66.37,91417.0,48.4316,48.4388,48.3369,48.3442,91417.0
2018-07-25 13:30:00,66.36,66.39,66.28,66.29,129461.0,48.3369,48.3587,48.2786,48.2859,129461.0
2018-07-25 13:40:00,66.3,66.49,66.3,66.48,77927.0,48.2932,48.4316,48.2932,48.4243,77927.0
2018-07-25 13:50:00,66.48,66.5,66.42,66.43,125929.0,48.4243,48.4388,48.3806,48.3879,125929.0
2018-07-25 14:00:00,66.43,66.5,66.43,66.5,120695.0,48.3879,48.4388,48.3879,48.4388,120695.0
2018-07-25 14:10:00,66.49,66.5,66.45,66.47,84121.0,48.4316,48.4388,48.4024,48.417,84121.0
2018-07-25 14:20:00,66.48,66.48,66.4,66.43,129853.0,48.4243,48.4243,48.366,48.3879,129853.0
2018-07-25 14:30:00,66.43,66.47,66.42,66.45,144573.0,48.3879,48.417,48.3806,48.4024,144573.0
2018-07-25 14:40:00,66.44,66.51,66.41,66.5,152732.0,48.3951,48.4461,48.3733,48.4388,152732.0
2018-07-25 14:50:00,66.5,66.5,66.43,66.45,118786.0,48.4388,48.4388,48.3879,48.4024,118786.0
2018-07-25 15:00:00,66.44,66.48,66.39,66.41,117079.0,48.3951,48.4243,48.3587,48.3733,117079.0
2018-07-25 15:10:00,66.42,66.44,66.3,66.31,125543.0,48.3806,48.3951,48.2932,48.3005,125543.0
2018-07-25 15:20:00,66.31,66.4,66.26,66.39,189977.0,48.3005,48.366,48.264,48.3587,189977.0
2018-07-25 15:30:00,66.39,66.51,66.32,66.48,356844.0,48.3587,48.4461,48.3077,48.4243,356844.0
2018-07-25 15:40:00,66.48,66.67,66.48,66.66,382333.0,48.4243,48.5627,48.4243,48.5554,382333.0
2018-07-25 15:50:00,66.67,66.77,66.38,66.7,744686.0,48.5627,48.6355,48.3514,48.5845,744686.0
2018-07-26 09:30:00,67.36,67.69,66.84,67.34,469477.0,49.0653,49.3056,48.6865,49.0507,469477.0
2018-07-26 09:40:00,67.38,67.79,67.2,67.67,233341.0,49.0798,49.3785,48.9487,49.2911,233341.0
2018-07-26 09:50:00,67.63,67.99,67.56,67.94,146398.0,49.2619,49.5242,49.211,49.4877,146398.0
2018-07-26 10:00:00,67.95,67.99,67.67,67.73,218296.0,49.495,49.5242,49.2911,49.3348,218296.0
2018-07-26 10:10:00,67.74,67.99,67.67,67.97,175953.0,49.3421,49.5242,49.2911,49.5096,175953.0
2018-07-26 10:20:00,67.98,67.98,67.64,67.64,169739.0,49.5169,49.5169,49.2692,49.2692,169739.0
2018-07-26 10:30:00,67.63,67.95,67.59,67.95,150769.0,49.2619,49.495,49.2328,49.495,150769.0
2018-07-26 10:40:00,67.95,67.95,67.67,67.79,128313.0,49.495,49.495,49.2911,49.3785,128313.0
2018-07-26 10:50:00,67.8,67.99,67.78,67.91,155683.0,49.3858,49.5242,49.3712,49.4659,155683.0
2018-07-26 11:00:00,67.89,67.91,67.71,67.75,171632.0,49.4513,49.4659,49.3202,49.3494,171632.0
2018-07-26 11:10:00,67.76,67.81,67.67,67.77,130554.0,49.3566,49.3931,49.2911,49.3639,130554.0
2018-07-26 11:20:00,67.77,67.77,67.57,67.62,147429.0,49.3639,49.3639,49.2182,49.2547,147429.0
2018-07-26 11:30:00,67.63,67.78,67.61,67.71,105793.0,49.2619,49.3712,49.2474,49.3202,105793.0
2018-07-26 11:40:00,67.7,67.75,67.64,67.7,86057.0,49.3129,49.3494,49.2692,49.3129,86057.0
2018-07-26 11:50:00,67.69,67.72,67.62,67.69,80726.0,49.3056,49.3275,49.2547,49.3056,80726.0
2018-07-26 12:00:00,67.69,67.79,67.68,67.7,79220.0,49.3056,49.3785,49.2984,49.3129,79220.0
2018-07-26 12:10:00,67.7,67.83,67.7,67.73,72054.0,49.3129,49.4076,49.3129,49.3348,72054.0
2018-07-26 12:20:00,67.75,67.84,67.72,67.84,84962.0,49.3494,49.4149,49.3275,49.4149,84962.0
2018-07-26 12:30:00,67.84,67.92,67.83,67.88,126388.0,49.4149,49.4732,49.4076,49.444,126388.0
2018-07-26 12:40:00,67.88,67.88,67.81,67.85,126198.0,49.444,49.444,49.3931,49.4222,126198.0
2018-07-26 12:50:00,67.85,67.91,67.77,67.81,131327.0,49.4222,49.4659,49.3639,49.3931,131327.0
2018-07-26 13:00:00,67.82,67.82,67.7,67.72,126104.0,49.4003,49.4003,49.3129,49.3275,126104.0
2018-07-26 13:10:00,67.72,67.75,67.63,67.7,67677.0,49.3275,49.3494,49.2619,49.3129,67677.0
2018-07-26 13:20:00,67.71,67.75,67.63,67.64,72247.0,49.3202,49.3494,49.2619,49.2692,72247.0
2018-07-26 13:30:00,67.65,67.66,67.55,67.57,75675.0,49.2765,49.2838,49.2037,49.2182,75675.0
2018-07-26 13:40:00,67.56,67.6,67.48,67.52,127502.0,49.211,49.2401,49.1527,49.1818,127502.0
2018-07-26 13:50:00,67.52,67.73,67.52,67.72,126052.0,49.1818,49.3348,49.1818,49.3275,126052.0
2018-07-26 14:00:00,67.71,67.78,67.7,67.77,106849.0,49.3202,49.3712,49.3129,49.3639,106849.0
2018-07-26 14:10:00,67.78,67.89,67.78,67.89,107411.0,49.3712,49.4513,49.3712,49.4513,107411.0
2018-07-26 14:20:00,67.88,67.89,67.77,67.78,112951.0,49.444,49.4513,49.3639,49.3712,112951.0
2018-07-26 14:30:00,67.78,67.81,67.74,67.79,71288.0,49.3712,49.3931,49.3421,49.3785,71288.0
2018-07-26 14:40:00,67.8,67.84,67.72,67.73,83016.0,49.3858,49.4149,49.3275,49.3348,83016.0
2018-07-26 14:50:00,67.73,67.78,67.69,67.71,97122.0,49.3348,49.3712,49.3056,49.3202,97122.0
2018-07-26 15:00:00,67.7,67.72,67.59,67.66,97761.0,49.3129,49.3275,49.2328,49.2838,97761.0
2018-07-26 15:10:00,67.66,67.75,67.6,67.7,100962.0,49.2838,49.3494,49.2401,49.3129,100962.0
2018-07-26 15:20:00,67.7,67.75,67.66,67.68,121495.0,49.3129,49.3494,49.2838,49.2984,121495.0
2018-07-26 15:30:00,67.68,67.75,67.59,67.7,219385.0,49.2984,49.3494,49.2328,49.3129,219385.0
2018-07-26 15:40:00,67.7,67.71,67.38,67.39,355145.0,49.3129,49.3202,49.0798,49.0871,355145.0
2018-07-26 15:50:00,67.39,67.59,67.38,67.55,654305.0,49.0871,49.2328,49.0798,49.2037,654305.0
2018-07-27 09:30:00,67.73,68.58,67.5,68.15,401352.0,49.3348,49.9539,49.1673,49.6407,401352.0
2018-07-27 09:40:00,68.11,68.42,68.05,68.41,197050.0,49.6116,49.8374,49.5679,49.8301,197050.0
2018-07-27 09:50:00,68.4,68.5,68.14,68.14,224042.0,49.8228,49.8957,49.6334,49.6334,224042.0
2018-07-27 10:00:00,68.16,68.54,68.13,68.53,167307.0,49.648,49.9248,49.6261,49.9175,167307.0
2018-07-27 10:10:00,68.54,68.7,68.38,68.65,188424.0,49.9248,50.0413,49.8082,50.0049,188424.0
2018-07-27 10:20:00,68.66,68.75,68.53,68.61,141297.0,50.0122,50.0778,49.9175,49.9758,141297.0
2018-07-27 10:30:00,68.61,68.94,68.61,68.93,157734.0,49.9758,50.2162,49.9758,50.2089,157734.0
2018-07-27 10:40:00,68.93,68.94,68.71,68.79,163352.0,50.2089,50.2162,50.0486,50.1069,163352.0
2018-07-27 10:50:00,68.79,68.8,68.44,68.55,136013.0,50.1069,50.1142,49.852,49.9321,136013.0
2018-07-27 11:00:00,68.55,68.55,68.26,68.38,131516.0,49.9321,49.9321,49.7208,49.8082,131516.0
2018-07-27 11:10:00,68.37,68.53,68.37,68.42,135824.0,49.801,49.9175,49.801,49.8374,135824.0
2018-07-27 11:20:00,68.42,68.54,68.4,68.47,136597.0,49.8374,49.9248,49.8228,49.8738,136597.0
2018-07-27 11:30:00,68.48,68.63,68.46,68.56,121567.0,49.8811,49.9903,49.8665,49.9394,121567.0
2018-07-27 11:40:00,68.56,68.83,68.56,68.8,143790.0,49.9394,50.136,49.9394,50.1142,143790.0
2018-07-27 11:50:00,68.8,68.82,68.7,68.73,103493.0,50.1142,50.1287,50.0413,50.0632,103493.0
2018-07-27 12:00:00,68.74,68.78,68.63,68.63,97353.0,50.0705,50.0996,49.9903,49.9903,97353.0
2018-07-27 12:10:00,68.62,68.81,68.6,68.78,103865.0,49.9831,50.1215,49.9685,50.0996,103865.0
2018-07-27 12:20:00,68.78,68.83,68.7,68.83,86198.0,50.0996,50.136,50.0413,50.136,86198.0
2018-07-27 12:30:00,68.82,68.82,68.48,68.5,129574.0,50.1287,50.1287,49.8811,49.8957,129574.0
2018-07-27 12:40:00,68.5,68.54,68.46,68.48,73431.0,49.8957,49.9248,49.8665,49.8811,73431.0
2018-07-27 12:50:00,68.48,68.51,68.38,68.4,107905.0,49.8811,49.9029,49.8082,49.8228,107905.0
2018-07-27 13:00:00,68.39,68.4,68.25,68.27,128444.0,49.8155,49.8228,49.7136,49.7281,128444.0
2018-07-27 13:10:00,68.28,68.32,68.18,68.3,77961.0,49.7354,49.7645,49.6626,49.75,77961.0
2018-07-27 13:20:00,68.29,68.32,68.23,68.28,64563.0,49.7427,49.7645,49.699,49.7354,64563.0
2018-07-27 13:30:00,68.27,68.33,68.25,68.33,78102.0,49.7281,49.7718,49.7136,49.7718,78102.0
2018-07-27 13:40:00,68.33,68.42,68.32,68.35,102981.0,49.7718,49.8374,49.7645,49.7864,102981.0
2018-07-27 13:50:00,68.34,68.4,68.31,68.4,86703.0,49.7791,49.8228,49.7573,49.8228,86703.0
2018-07-27 14:00:00,68.41,68.5,68.4,68.43,106401.0,49.8301,49.8957,49.8228,49.8447,106401.0
2018-07-27 14:10:00,68.43,68.5,68.41,68.43,99759.0,49.8447,49.8957,49.8301,49.8447,99759.0
2018-07-27 14:20:00,68.43,68.45,68.41,68.43,75272.0,49.8447,49.8592,49.8301,49.8447,75272.0
2018-07-27 14:30:00,68.44,68.6,68.42,68.52,129009.0,49.852,49.9685,49.8374,49.9102,129009.0
2018-07-27 14:40:00,68.52,68.52,68.31,68.31,103057.0,49.9102,49.9102,49.7573,49.7573,103057.0
2018-07-27 14:50:00,68.32,68.44,68.31,68.39,99714.0,49.7645,49.852,49.7573,49.8155,99714.0
2018-07-27 15:00:00,68.39,68.59,68.39,68.55,117169.0,49.8155,49.9612,49.8155,49.9321,117169.0
2018-07-27 15:10:00,68.55,68.65,68.53,68.63,100932.0,49.9321,50.0049,49.9175,49.9903,100932.0
2018-07-27 15:20:00,68.62,68.64,68.42,68.49,114486.0,49.9831,49.9976,49.8374,49.8884,114486.0
2018-07-27 15:30:00,68.49,68.59,68.48,68.51,186399.0,49.8884,49.9612,49.8811,49.9029,186399.0
2018-07-27 15:40:00,68.5,68.69,68.49,68.53,313383.0,49.8957,50.0341,49.8884,49.9175,313383.0
2018-07-27 15:50:00,68.53,68.65,68.44,68.65,641357.0,49.9175,50.0049,49.852,50.0049,641357.0
2018-07-30 09:30:00,68.39,69.0,68.32,68.98,279267.0,49.8155,50.2599,49.7645,50.2453,279267.0
2018-07-30 09:40:00,68.99,69.22,68.98,69.14,226109.0,50.2526,50.4201,50.2453,50.3618,226109.0
2018-07-30 09:50:00,69.13,69.29,69.11,69.23,301271.0,50.3545,50.4711,50.34,50.4274,301271.0
2018-07-30 10:00:00,69.22,69.22,68.81,68.81,220558.0,50.4201,50.4201,50.1215,50.1215,220558.0
2018-07-30 10:10:00,68.81,68.98,68.8,68.94,184101.0,50.1215,50.2453,50.1142,50.2162,184101.0
2018-07-30 10:20:00,68.95,68.95,68.83,68.92,164848.0,50.2234,50.2234,50.136,50.2016,164848.0
2018-07-30 10:30:00,68.91,69.09,68.88,68.95,229997.0,50.1943,50.3254,50.1724,50.2234,229997.0
2018-07-30 10:40:00,68.95,68.99,68.65,68.69,154755.0,50.2234,50.2526,50.0049,50.0341,154755.0
2018-07-30 10:50:00,68.7,68.95,68.62,68.88,191993.0,50.0413,50.2234,49.9831,50.1724,191993.0
2018-07-30 11:00:00,68.88,69.18,68.87,69.11,317640.0,50.1724,50.391,50.1652,50.34,317640.0
2018-07-30 11:10:00,69.12,69.14,68.93,68.93,125421.0,50.3473,50.3618,50.2089,50.2089,125421.0
2018-07-30 11:20:00,68.94,68.96,68.85,68.92,117054.0,50.2162,50.2307,50.1506,50.2016,117054.0
2018-07-30 11:30:00,68.92,69.0,68.86,68.92,93181.0,50.2016,50.2599,50.1579,50.2016,93181.0
2018-07-30 11:40:00,68.93,69.01,68.88,68.97,201655.0,50.2089,50.2671,50.1724,50.238,201655.0
2018-07-30 11:50:00,68.98,69.05,68.92,68.92,137452.0,50.2453,50.2963,50.2016,50.2016,137452.0
2018-07-30 12:00:00,68.92,68.92,68.76,68.8,117079.0,50.2016,50.2016,50.085,50.1142,117079.0
2018-07-30 12:10:00,68.8,68.8,68.67,68.72,99961.0,50.1142,50.1142,50.0195,50.0559,99961.0
2018-07-30 12:20:00,68.72,68.81,68.68,68.75,140921.0,50.0559,50.1215,50.0268,50.0778,140921.0
2018-07-30 12:30:00,68.76,68.89,68.73,68.89,97418.0,50.085,50.1797,50.0632,50.1797,97418.0
2018-07-30 12:40:00,68.89,68.97,68.83,68.85,105345.0,50.1797,50.238,50.136,50.1506,105345.0
2018-07-30 12:50:00,68.84,68.93,68.83,68.93,104284.0,50.1433,50.2089,50.136,50.2089,104284.0
2018-07-30 13:00:00,68.92,68.93,68.8,68.85,104809.0,50.2016,50.2089,50.1142,50.1506,104809.0
2018-07-30 13:10:00,68.86,68.87,68.79,68.79,68757.0,50.1579,50.1652,50.1069,50.1069,68757.0
2018-07-30 13:20:00,68.79,68.82,68.73,68.81,86459.0,50.1069,50.1287,50.0632,50.1215,86459.0
2018-07-30 13:30:00,68.8,68.94,68.77,68.94,154874.0,50.1142,50.2162,50.0923,50.2162,154874.0
2018-07-30 13:40:00,68.95,69.22,68.95,69.15,156889.0,50.2234,50.4201,50.2234,50.3691,156889.0
2018-07-30 13:50:00,69.15,69.2,69.07,69.09,127453.0,50.3691,50.4055,50.3108,50.3254,127453.0
2018-07-30 14:00:00,69.08,69.1,68.94,68.94,96078.0,50.3181,50.3327,50.2162,50.2162,96078.0
2018-07-30 14:10:00,68.93,69.0,68.91,68.95,75596.0,50.2089,50.2599,50.1943,50.2234,75596.0
2018-07-30 14:20:00,68.95,69.01,68.94,68.99,61530.0,50.2234,50.2671,50.2162,50.2526,61530.0
2018-07-30 14:30:00,69.0,69.08,68.93,68.95,110223.0,50.2599,50.3181,50.2089,50.2234,110223.0
2018-07-30 14:40:00,68.95,69.0,68.94,68.97,80084.0,50.2234,50.2599,50.2162,50.238,80084.0
2018-07-30 14:50:00,68.97,69.22,68.96,69.22,168445.0,50.238,50.4201,50.2307,50.4201,168445.0
2018-07-30 15:00:00,69.21,69.35,69.2,69.34,239423.0,50.4128,50.5148,50.4055,50.5075,239423.0
2018-07-30 15:10:00,69.35,69.38,69.21,69.28,176239.0,50.5148,50.5367,50.4128,50.4638,176239.0
2018-07-30 15:20:00,69.28,69.53,69.28,69.41,403997.0,50.4638,50.6459,50.4638,50.5585,403997.0
2018-07-30 15:30:00,69.4,69.4,69.21,69.23,210765.0,50.5512,50.5512,50.4128,50.4274,210765.0
2018-07-30 15:40:00,69.23,69.23,69.1,69.11,238585.0,50.4274,50.4274,50.3327,50.34,238585.0
2018-07-30 15:50:00,69.1,69.21,69.02,69.17,449020.0,50.3327,50.4128,50.2744,50.3837,449020.0
2018-07-31 09:30:00,69.31,69.4,68.51,68.55,248227.0,50.4857,50.5512,49.9029,49.9321,248227.0
2018-07-31 09:40:00,68.55,68.83,68.51,68.71,137120.0,49.9321,50.136,49.9029,50.0486,137120.0
2018-07-31 09:50:00,68.72,68.87,68.59,68.76,194319.0,50.0559,50.1652,49.9612,50.085,194319.0
2018-07-31 10:00:00,68.75,68.94,68.65,68.94,218028.0,50.0778,50.2162,50.0049,50.2162,218028.0
2018-07-31 10:10:00,68.94,69.0,68.82,68.9,209370.0,50.2162,50.2599,50.1287,50.187,209370.0
2018-07-31 10:20:00,68.91,69.01,68.79,68.91,184986.0,50.1943,50.2671,50.1069,50.1943,184986.0
2018-07-31 10:30:00,68.92,68.96,68.68,68.7,170113.0,50.2016,50.2307,50.0268,50.0413,170113.0
2018-07-31 10:40:00,68.7,68.8,68.61,68.69,134896.0,50.0413,50.1142,49.9758,50.0341,134896.0
2018-07-31 10:50:00,68.69,68.69,68.44,68.55,137655.0,50.0341,50.0341,49.852,49.9321,137655.0
2018-07-31 11:00:00,68.55,68.6,68.36,68.39,107480.0,49.9321,49.9685,49.7937,49.8155,107480.0
2018-07-31 11:10:00,68.39,68.51,68.37,68.48,94134.0,49.8155,49.9029,49.801,49.8811,94134.0
2018-07-31 11:20:00,68.47,68.51,68.42,68.46,70016.0,49.8738,49.9029,49.8374,49.8665,70016.0
2018-07-31 11:30:00,68.46,68.5,68.34,68.44,70191.0,49.8665,49.8957,49.7791,49.852,70191.0
2018-07-31 11:40:00,68.44,68.44,68.31,68.31,70053.0,49.852,49.852,49.7573,49.7573,70053.0
2018-07-31 11:50:00,68.31,68.4,68.13,68.24,141982.0,49.7573,49.8228,49.6261,49.7063,141982.0
2018-07-31 12:00:00,68.25,68.25,68.14,68.22,89537.0,49.7136,49.7136,49.6334,49.6917,89537.0
2018-07-31 12:10:00,68.22,68.29,68.2,68.24,70149.0,49.6917,49.7427,49.6771,49.7063,70149.0
2018-07-31 12:20:00,68.25,68.26,68.14,68.17,67592.0,49.7136,49.7208,49.6334,49.6553,67592.0
2018-07-31 12:30:00,68.17,68.31,68.17,68.3,73961.0,49.6553,49.7573,49.6553,49.75,73961.0
2018-07-31 12:40:00,68.29,68.33,68.26,68.33,88194.0,49.7427,49.7718,49.7208,49.7718,88194.0
2018-07-31 12:50:00,68.34,68.34,68.27,68.3,68101.0,49.7791,49.7791,49.7281,49.75,68101.0
2018-07-31 13:00:00,68.3,68.31,68.15,68.18,94808.0,49.75,49.7573,49.6407,49.6626,94808.0
2018-07-31 13:10:00,68.18,68.22,68.16,68.22,81555.0,49.6626,49.6917,49.648,49.6917,81555.0
2018-07-31 13:20:00,68.23,68.25,68.18,68.23,51316.0,49.699,49.7136,49.6626,49.699,51316.0
2018-07-31 13:30:00,68.22,68.25,68.13,68.2,82703.0,49.6917,49.7136,49.6261,49.6771,82703.0
2018-07-31 13:40:00,68.2,68.21,68.16,68.2,86074.0,49.6771,49.6844,49.648,49.6771,86074.0
2018-07-31 13:50:00,68.19,68.21,68.16,68.19,96079.0,49.6699,49.6844,49.648,49.6699,96079.0
2018-07-31 14:00:00,68.18,68.2,68.07,68.1,82954.0,49.6626,49.6771,49.5824,49.6043,82954.0
2018-07-31 14:10:00,68.1,68.1,68.08,68.09,66536.0,49.6043,49.6043,49.5897,49.597,66536.0
2018-07-31 14:20:00,68.08,68.1,68.05,68.1,79909.0,49.5897,49.6043,49.5679,49.6043,79909.0
2018-07-31 14:30:00,68.09,68.1,68.06,68.09,85833.0,49.597,49.6043,49.5752,49.597,85833.0
2018-07-31 14:40:00,68.1,68.16,68.08,68.13,80869.0,49.6043,49.648,49.5897,49.6261,80869.0
2018-07-31 14:50:00,68.13,68.15,68.05,68.06,105459.0,49.6261,49.6407,49.5679,49.5752,105459.0
2018-07-31 15:00:00,68.06,68.07,67.72,67.81,199820.0,49.5752,49.5824,49.3275,49.3931,199820.0
2018-07-31 15:10:00,67.82,67.87,67.74,67.78,77855.0,49.4003,49.4368,49.3421,49.3712,77855.0
2018-07-31 15:20:00,67.79,67.8,67.69,67.72,138780.0,49.3785,49.3858,49.3056,49.3275,138780.0
2018-07-31 15:30:00,67.71,67.73,67.59,67.66,203355.0,49.3202,49.3348,49.2328,49.2838,203355.0
2018-07-31 15:40:00,67.66,67.71,67.57,67.66,285682.0,49.2838,49.3202,49.2182,49.2838,285682.0
2018-07-31 15:50:00,67.66,67.7,67.6,67.62,523476.0,49.2838,49.3129,49.2401,49.2547,523476.0
2018-08-01 09:30:00,67.61,67.65,66.46,66.92,271336.0,49.2474,49.2765,48.4097,48.7448,271336.0
2018-08-01 09:40:00,66.95,67.08,66.75,66.93,161099.0,48.7666,48.8613,48.6209,48.7521,161099.0
2018-08-01 09:50:00,66.93,67.26,66.91,67.2,148120.0,48.7521,48.9924,48.7375,48.9487,148120.0
2018-08-01 10:00:00,67.21,67.45,67.02,67.31,145075.0,48.956,49.1308,48.8176,49.0289,145075.0
2018-08-01 10:10:00,67.3,67.3,67.03,67.13,152833.0,49.0216,49.0216,48.8249,48.8977,152833.0
2018-08-01 10:20:00,67.14,67.27,67.14,67.25,109334.0,48.905,48.9997,48.905,48.9852,109334.0
2018-08-01 10:30:00,67.24,67.27,66.93,66.93,116185.0,48.9779,48.9997,48.7521,48.7521,116185.0
2018-08-01 10:40:00,66.93,66.98,66.83,66.83,114259.0,48.7521,48.7885,48.6792,48.6792,114259.0
2018-08-01 10:50:00,66.82,67.01,66.76,66.98,115784.0,48.6719,48.8103,48.6282,48.7885,115784.0
2018-08-01 11:00:00,66.97,67.03,66.93,66.94,117547.0,48.7812,48.8249,48.7521,48.7593,117547.0
2018-08-01 11:10:00,66.94,66.94,66.72,66.82,100172.0,48.7593,48.7593,48.5991,48.6719,100172.0
2018-08-01 11:20:00,66.81,66.93,66.79,66.89,124669.0,48.6647,48.7521,48.6501,48.7229,124669.0
2018-08-01 11:30:00,66.89,66.99,66.86,66.92,110954.0,48.7229,48.7958,48.7011,48.7448,110954.0
2018-08-01 11:40:00,66.92,66.95,66.76,66.77,87249.0,48.7448,48.7666,48.6282,48.6355,87249.0
2018-08-01 11:50:00,66.77,66.8,66.64,66.66,107172.0,48.6355,48.6574,48.5408,48.5554,107172.0
2018-08-01 12:00:00,66.66,66.67,66.56,66.65,113821.0,48.5554,48.5627,48.4826,48.5481,113821.0
2018-08-01 12:10:00,66.66,66.72,66.62,66.7,61069.0,48.5554,48.5991,48.5263,48.5845,61069.0
2018-08-01 12:20:00,66.71,66.74,66.58,66.58,67682.0,48.5918,48.6137,48.4971,48.4971,67682.0
2018-08-01 12:30:00,66.58,66.63,66.5,66.51,81674.0,48.4971,48.5335,48.4388,48.4461,81674.0
2018-08-01 12:40:00,66.51,66.58,66.5,66.56,84610.0,48.4461,48.4971,48.4388,48.4826,84610.0
2018-08-01 12:50:00,66.56,66.61,66.53,66.54,63343.0,48.4826,48.519,48.4607,48.468,63343.0
2018-08-01 13:00:00,66.54,66.58,66.42,66.43,95957.0,48.468,48.4971,48.3806,48.3879,95957.0
2018-08-01 13:10:00,66.42,66.56,66.39,66.51,76625.0,48.3806,48.4826,48.3587,48.4461,76625.0
2018-08-01 13:20:00,66.51,66.52,66.44,66.5,73879.0,48.4461,48.4534,48.3951,48.4388,73879.0
2018-08-01 13:30:00,66.5,66.52,66.45,66.49,54384.0,48.4388,48.4534,48.4024,48.4316,54384.0
2018-08-01 13:40:00,66.48,66.57,66.46,66.55,66978.0,48.4243,48.4898,48.4097,48.4753,66978.0
2018-08-01 13:50:00,66.54,66.57,66.42,66.45,112481.0,48.468,48.4898,48.3806,48.4024,112481.0
2018-08-01 14:00:00,66.46,66.51,66.35,66.44,144998.0,48.4097,48.4461,48.3296,48.3951,144998.0
2018-08-01 14:10:00,66.44,66.53,66.37,66.43,112398.0,48.3951,48.4607,48.3442,48.3879,112398.0
2018-08-01 14:20:00,66.43,66.5,66.38,66.41,92453.0,48.3879,48.4388,48.3514,48.3733,92453.0
2018-08-01 14:30:00,66.41,66.42,66.34,66.36,84913.0,48.3733,48.3806,48.3223,48.3369,84913.0
2018-08-01 14:40:00,66.36,66.47,66.35,66.46,93278.0,48.3369,48.417,48.3296,48.4097,93278.0
2018-08-01 14:50:00,66.47,66.57,66.44,66.52,98008.0,48.417,48.4898,48.3951,48.4534,98008.0
2018-08-01 15:00:00,66.51,66.54,66.33,66.38,111463.0,48.4461,48.468,48.315,48.3514,111463.0
2018-08-01 15:10:00,66.38,66.4,66.34,66.39,97360.0,48.3514,48.366,48.3223,48.3587,97360.0
2018-08-01 15:20:00,66.39,66.48,66.39,66.44,129656.0,48.3587,48.4243,48.3587,48.3951,129656.0
2018-08-01 15:30:00,66.45,66.49,66.37,66.41,200617.0,48.4024,48.4316,48.3442,48.3733,200617.0
2018-08-01 15:40:00,66.41,66.59,66.4,66.47,352517.0,48.3733,48.5044,48.366,48.417,352517.0
2018-08-01 15:50:00,66.47,66.48,66.29,66.44,703089.0,48.417,48.4243,48.2859,48.3951,703089.0
2018-08-02 09:30:00,65.99,66.44,65.78,66.26,207708.0,48.0674,48.3951,47.9144,48.264,207708.0
2018-08-02 09:40:00,66.25,66.48,66.15,66.27,112695.0,48.2567,48.4243,48.1839,48.2713,112695.0
2018-08-02 09:50:00,66.28,66.38,66.04,66.25,171697.0,48.2786,48.3514,48.1038,48.2567,171697.0
2018-08-02 10:00:00,66.24,66.53,66.23,66.48,147397.0,48.2495,48.4607,48.2422,48.4243,147397.0
2018-08-02 10:10:00,66.48,66.66,66.47,66.59,137007.0,48.4243,48.5554,48.417,48.5044,137007.0
2018-08-02 10:20:00,66.59,66.65,66.48,66.6,99144.0,48.5044,48.5481,48.4243,48.5117,99144.0
2018-08-02 10:30:00,66.6,66.63,66.5,66.63,68517.0,48.5117,48.5335,48.4388,48.5335,68517.0
2018-08-02 10:40:00,66.63,66.64,66.38,66.38,56287.0,48.5335,48.5408,48.3514,48.3514,56287.0
2018-08-02 10:50:00,66.39,66.49,66.37,66.42,73915.0,48.3587,48.4316,48.3442,48.3806,73915.0
2018-08-02 11:00:00,66.43,66.62,66.41,66.57,78427.0,48.3879,48.5263,48.3733,48.4898,78427.0
2018-08-02 11:10:00,66.56,66.62,66.53,66.59,74574.0,48.4826,48.5263,48.4607,48.5044,74574.0
2018-08-02 11:20:00,66.59,66.6,66.47,66.51,64879.0,48.5044,48.5117,48.417,48.4461,64879.0
2018-08-02 11:30:00,66.51,66.71,66.51,66.65,116356.0,48.4461,48.5918,48.4461,48.5481,116356.0
2018-08-02 11:40:00,66.66,66.69,66.63,66.67,61538.0,48.5554,48.5772,48.5335,48.5627,61538.0
2018-08-02 11:50:00,66.67,66.78,66.62,66.76,48836.0,48.5627,48.6428,48.5263,48.6282,48836.0
2018-08-02 12:00:00,66.76,66.9,66.76,66.84,74722.0,48.6282,48.7302,48.6282,48.6865,74722.0
2018-08-02 12:10:00,66.85,66.86,66.8,66.82,39524.0,48.6938,48.7011,48.6574,48.6719,39524.0
2018-08-02 12:20:00,66.82,66.95,66.8,66.9,59762.0,48.6719,48.7666,48.6574,48.7302,59762.0
2018-08-02 12:30:00,66.9,66.94,66.88,66.94,51567.0,48.7302,48.7593,48.7156,48.7593,51567.0
2018-08-02 12:40:00,66.94,67.0,66.94,66.95,42687.0,48.7593,48.803,48.7593,48.7666,42687.0
2018-08-02 12:50:00,66.95,67.02,66.94,67.0,55982.0,48.7666,48.8176,48.7593,48.803,55982.0
2018-08-02 13:00:00,67.0,67.03,66.96,66.99,41738.0,48.803,48.8249,48.7739,48.7958,41738.0
2018-08-02 13:10:00,67.0,67.02,66.96,67.0,40435.0,48.803,48.8176,48.7739,48.803,40435.0
2018-08-02 13:20:00,67.0,67.05,66.96,67.02,45131.0,48.803,48.8395,48.7739,48.8176,45131.0
2018-08-02 13:30:00,67.02,67.09,67.01,67.06,48345.0,48.8176,48.8686,48.8103,48.8468,48345.0
2018-08-02 13:40:00,67.08,67.13,67.05,67.13,45245.0,48.8613,48.8977,48.8395,48.8977,45245.0
2018-08-02 13:50:00,67.13,67.15,67.07,67.14,44523.0,48.8977,48.9123,48.854,48.905,44523.0
2018-08-02 14:00:00,67.14,67.17,67.1,67.16,47114.0,48.905,48.9269,48.8759,48.9196,47114.0
2018-08-02 14:10:00,67.16,67.18,67.02,67.03,90028.0,48.9196,48.9342,48.8176,48.8249,90028.0
2018-08-02 14:20:00,67.03,67.06,66.99,67.03,48118.0,48.8249,48.8468,48.7958,48.8249,48118.0
2018-08-02 14:30:00,67.04,67.07,66.97,67.01,62385.0,48.8322,48.854,48.7812,48.8103,62385.0
2018-08-02 14:40:00,67.0,67.01,66.94,66.97,45525.0,48.803,48.8103,48.7593,48.7812,45525.0
2018-08-02 14:50:00,66.97,66.99,66.95,66.98,41229.0,48.7812,48.7958,48.7666,48.7885,41229.0
2018-08-02 15:00:00,66.99,67.07,66.98,67.0,65072.0,48.7958,48.854,48.7885,48.803,65072.0
2018-08-02 15:10:00,67.01,67.03,66.94,67.03,56048.0,48.8103,48.8249,48.7593,48.8249,56048.0
2018-08-02 15:20:00,67.02,67.02,66.96,66.96,46791.0,48.8176,48.8176,48.7739,48.7739,46791.0
2018-08-02 15:30:00,66.96,66.99,66.92,66.95,100582.0,48.7739,48.7958,48.7448,48.7666,100582.0
2018-08-02 15:40:00,66.96,67.0,66.92,66.99,152209.0,48.7739,48.803,48.7448,48.7958,152209.0
2018-08-02 15:50:00,66.98,67.05,66.94,66.96,372965.0,48.7885,48.8395,48.7593,48.7739,372965.0
2018-08-03 09:30:00,67.19,67.44,66.96,67.4,307640.0,48.9414,49.1235,48.7739,49.0944,307640.0
2018-08-03 09:40:00,67.39,67.7,67.35,67.6,134338.0,49.0871,49.3129,49.058,49.2401,134338.0
2018-08-03 09:50:00,67.6,67.65,67.48,67.58,111656.0,49.2401,49.2765,49.1527,49.2255,111656.0
2018-08-03 10:00:00,67.56,67.62,67.36,67.37,91641.0,49.211,49.2547,49.0653,49.0726,91641.0
2018-08-03 10:10:00,67.37,67.38,66.99,66.99,204579.0,49.0726,49.0798,48.7958,48.7958,204579.0
2018-08-03 10:20:00,66.99,67.31,66.98,67.24,109698.0,48.7958,49.0289,48.7885,48.9779,109698.0
2018-08-03 10:30:00,67.25,67.35,67.23,67.34,103986.0,48.9852,49.058,48.9706,49.0507,103986.0
2018-08-03 10:40:00,67.34,67.49,67.33,67.41,117072.0,49.0507,49.16,49.0434,49.1017,117072.0
2018-08-03 10:50:00,67.41,67.47,67.35,67.43,102870.0,49.1017,49.1454,49.058,49.1163,102870.0
2018-08-03 11:00:00,67.43,67.56,67.41,67.47,116622.0,49.1163,49.211,49.1017,49.1454,116622.0
2018-08-03 11:10:00,67.47,67.51,67.44,67.48,81500.0,49.1454,49.1745,49.1235,49.1527,81500.0
2018-08-03 11:20:00,67.48,67.59,67.45,67.46,78499.0,49.1527,49.2328,49.1308,49.1381,78499.0
2018-08-03 11:30:00,67.46,67.5,67.41,67.48,73194.0,49.1381,49.1673,49.1017,49.1527,73194.0
2018-08-03 11:40:00,67.48,67.48,67.31,67.31,48056.0,49.1527,49.1527,49.0289,49.0289,48056.0
2018-08-03 11:50:00,67.31,67.34,67.23,67.23,34217.0,49.0289,49.0507,48.9706,48.9706,34217.0
2018-08-03 12:00:00,67.23,67.26,67.19,67.23,55841.0,48.9706,48.9924,48.9414,48.9706,55841.0
2018-08-03 12:10:00,67.22,67.26,67.19,67.25,66018.0,48.9633,48.9924,48.9414,48.9852,66018.0
2018-08-03 12:20:00,67.25,67.31,67.21,67.26,54716.0,48.9852,49.0289,48.956,48.9924,54716.0
2018-08-03 12:30:00,67.27,67.29,67.2,67.23,45164.0,48.9997,49.0143,48.9487,48.9706,45164.0
2018-08-03 12:40:00,67.23,67.24,67.11,67.16,85297.0,48.9706,48.9779,48.8832,48.9196,85297.0
2018-08-03 12:50:00,67.15,67.29,67.15,67.27,42290.0,48.9123,49.0143,48.9123,48.9997,42290.0
2018-08-03 13:00:00,67.27,67.29,67.21,67.23,32467.0,48.9997,49.0143,48.956,48.9706,32467.0
2018-08-03 13:10:00,67.24,67.27,67.21,67.27,33669.0,48.9779,48.9997,48.956,48.9997,33669.0
2018-08-03 13:20:00,67.27,67.31,67.25,67.26,47182.0,48.9997,49.0289,48.9852,48.9924,47182.0
2018-08-03 13:30:00,67.25,67.31,67.23,67.23,36515.0,48.9852,49.0289,48.9706,48.9706,36515.0
2018-08-03 13:40:00,67.24,67.3,67.22,67.3,34557.0,48.9779,49.0216,48.9633,49.0216,34557.0
2018-08-03 13:50:00,67.31,67.34,67.3,67.33,35257.0,49.0289,49.0507,49.0216,49.0434,35257.0
2018-08-03 14:00:00,67.33,67.35,67.28,67.32,63002.0,49.0434,49.058,49.007,49.0361,63002.0
2018-08-03 14:10:00,67.32,67.33,67.19,67.19,88684.0,49.0361,49.0434,48.9414,48.9414,88684.0
2018-08-03 14:20:00,67.19,67.26,67.18,67.22,66292.0,48.9414,48.9924,48.9342,48.9633,66292.0
2018-08-03 14:30:00,67.22,67.27,67.21,67.26,62141.0,48.9633,48.9997,48.956,48.9924,62141.0
2018-08-03 14:40:00,67.26,67.32,67.24,67.27,45115.0,48.9924,49.0361,48.9779,48.9997,45115.0
2018-08-03 14:50:00,67.26,67.31,67.25,67.25,45124.0,48.9924,49.0289,48.9852,48.9852,45124.0
2018-08-03 15:00:00,67.26,67.31,67.24,67.3,52175.0,48.9924,49.0289,48.9779,49.0216,52175.0
2018-08-03 15:10:00,67.31,67.4,67.3,67.32,87158.0,49.0289,49.0944,49.0216,49.0361,87158.0
2018-08-03 15:20:00,67.32,67.38,67.32,67.34,54888.0,49.0361,49.0798,49.0361,49.0507,54888.0
2018-08-03 15:30:00,67.34,67.36,67.31,67.35,87950.0,49.0507,49.0653,49.0289,49.058,87950.0
2018-08-03 15:40:00,67.35,67.37,67.21,67.21,157315.0,49.058,49.0726,48.956,48.956,157315.0
2018-08-03 15:50:00,67.22,67.24,67.15,67.23,333667.0,48.9633,48.9779,48.9123,48.9706,333667.0
2018-08-06 09:30:00,66.49,66.95,66.45,66.77,170885.0,48.4316,48.7666,48.4024,48.6355,170885.0
2018-08-06 09:40:00,66.77,66.95,66.65,66.67,102425.0,48.6355,48.7666,48.5481,48.5627,102425.0
2018-08-06 09:50:00,66.67,66.7,66.55,66.62,102130.0,48.5627,48.5845,48.4753,48.5263,102130.0
2018-08-06 10:00:00,66.63,66.68,66.43,66.65,179441.0,48.5335,48.57,48.3879,48.5481,179441.0
2018-08-06 10:10:00,66.65,66.67,66.45,66.62,151194.0,48.5481,48.5627,48.4024,48.5263,151194.0
2018-08-06 10:20:00,66.62,66.74,66.58,66.68,114948.0,48.5263,48.6137,48.4971,48.57,114948.0
2018-08-06 10:30:00,66.67,66.75,66.6,66.75,113733.0,48.5627,48.6209,48.5117,48.6209,113733.0
2018-08-06 10:40:00,66.75,66.76,66.66,66.72,87872.0,48.6209,48.6282,48.5554,48.5991,87872.0
2018-08-06 10:50:00,66.7,66.91,66.7,66.79,107006.0,48.5845,48.7375,48.5845,48.6501,107006.0
2018-08-06 11:00:00,66.8,66.98,66.8,66.92,73553.0,48.6574,48.7885,48.6574,48.7448,73553.0
2018-08-06 11:10:00,66.92,67.08,66.89,67.03,97302.0,48.7448,48.8613,48.7229,48.8249,97302.0
2018-08-06 11:20:00,67.03,67.12,66.95,67.04,141689.0,48.8249,48.8905,48.7666,48.8322,141689.0
2018-08-06 11:30:00,67.04,67.04,66.91,67.01,71367.0,48.8322,48.8322,48.7375,48.8103,71367.0
2018-08-06 11:40:00,67.02,67.15,66.94,67.14,64664.0,48.8176,48.9123,48.7593,48.905,64664.0
2018-08-06 11:50:00,67.15,67.28,67.14,67.24,81681.0,48.9123,49.007,48.905,48.9779,81681.0
2018-08-06 12:00:00,67.23,67.36,67.21,67.33,63436.0,48.9706,49.0653,48.956,49.0434,63436.0
2018-08-06 12:10:00,67.33,67.4,67.29,67.31,99958.0,49.0434,49.0944,49.0143,49.0289,99958.0
2018-08-06 12:20:00,67.3,67.44,67.29,67.38,141604.0,49.0216,49.1235,49.0143,49.0798,141604.0
2018-08-06 12:30:00,67.38,67.45,67.36,67.44,41699.0,49.0798,49.1308,49.0653,49.1235,41699.0
2018-08-06 12:40:00,67.44,67.5,67.4,67.42,77880.0,49.1235,49.1673,49.0944,49.109,77880.0
2018-08-06 12:50:00,67.43,67.43,67.3,67.32,102029.0,49.1163,49.1163,49.0216,49.0361,102029.0
2018-08-06 13:00:00,67.31,67.36,67.25,67.26,71920.0,49.0289,49.0653,48.9852,48.9924,71920.0
2018-08-06 13:10:00,67.26,67.29,67.19,67.22,183843.0,48.9924,49.0143,48.9414,48.9633,183843.0
2018-08-06 13:20:00,67.22,67.25,67.16,67.17,44301.0,48.9633,48.9852,48.9196,48.9269,44301.0
2018-08-06 13:30:00,67.18,67.2,67.13,67.17,62291.0,48.9342,48.9487,48.8977,48.9269,62291.0
2018-08-06 13:40:00,67.17,67.2,67.13,67.15,67988.0,48.9269,48.9487,48.8977,48.9123,67988.0
2018-08-06 13:50:00,67.15,67.15,67.02,67.08,44129.0,48.9123,48.9123,48.8176,48.8613,44129.0
2018-08-06 14:00:00,67.07,67.14,67.02,67.12,80086.0,48.854,48.905,48.8176,48.8905,80086.0
2018-08-06 14:10:00,67.12,67.33,67.12,67.3,71922.0,48.8905,49.0434,48.8905,49.0216,71922.0
2018-08-06 14:20:00,67.31,67.35,67.22,67.26,62034.0,49.0289,49.058,48.9633,48.9924,62034.0
2018-08-06 14:30:00,67.26,67.32,67.26,67.28,61952.0,48.9924,49.0361,48.9924,49.007,61952.0
2018-08-06 14:40:00,67.28,67.37,67.28,67.36,39520.0,49.007,49.0726,49.007,49.0653,39520.0
2018-08-06 14:50:00,67.36,67.4,67.3,67.3,55955.0,49.0653,49.0944,49.0216,49.0216,55955.0
2018-08-06 15:00:00,67.3,67.32,67.21,67.27,66191.0,49.0216,49.0361,48.956,48.9997,66191.0
2018-08-06 15:10:00,67.27,67.29,67.2,67.29,63536.0,48.9997,49.0143,48.9487,49.0143,63536.0
2018-08-06 15:20:00,67.29,67.32,67.25,67.27,72338.0,49.0143,49.0361,48.9852,48.9997,72338.0
2018-08-06 15:30:00,67.27,67.27,67.18,67.18,66341.0,48.9997,48.9997,48.9342,48.9342,66341.0
2018-08-06 15:40:00,67.17,67.2,67.12,67.13,206693.0,48.9269,48.9487,48.8905,48.8977,206693.0
2018-08-06 15:50:00,67.14,67.43,67.13,67.43,501274.0,48.905,49.1163,48.8977,49.1163,501274.0
2018-08-07 09:30:00,67.55,67.97,67.49,67.94,194021.0,49.2037,49.5096,49.16,49.4877,194021.0
2018-08-07 09:40:00,67.95,67.98,67.73,67.77,186456.0,49.495,49.5169,49.3348,49.3639,186456.0
2018-08-07 09:50:00,67.79,67.89,67.69,67.7,66793.0,49.3785,49.4513,49.3056,49.3129,66793.0
2018-08-07 10:00:00,67.71,67.91,67.71,67.76,126447.0,49.3202,49.4659,49.3202,49.3566,126447.0
2018-08-07 10:10:00,67.76,67.83,67.65,67.68,48599.0,49.3566,49.4076,49.2765,49.2984,48599.0
2018-08-07 10:20:00,67.68,67.68,67.55,67.6,130788.0,49.2984,49.2984,49.2037,49.2401,130788.0
2018-08-07 10:30:00,67.6,67.75,67.54,67.65,121754.0,49.2401,49.3494,49.1964,49.2765,121754.0
2018-08-07 10:40:00,67.63,67.74,67.63,67.68,88699.0,49.2619,49.3421,49.2619,49.2984,88699.0
2018-08-07 10:50:00,67.67,67.81,67.65,67.73,134031.0,49.2911,49.3931,49.2765,49.3348,134031.0
2018-08-07 11:00:00,67.73,67.8,67.69,67.7,76976.0,49.3348,49.3858,49.3056,49.3129,76976.0
2018-08-07 11:10:00,67.7,67.73,67.65,67.67,57513.0,49.3129,49.3348,49.2765,49.2911,57513.0
2018-08-07 11:20:00,67.66,67.72,67.62,67.68,64007.0,49.2838,49.3275,49.2547,49.2984,64007.0
2018-08-07 11:30:00,67.68,67.68,67.57,67.62,66925.0,49.2984,49.2984,49.2182,49.2547,66925.0
2018-08-07 11:40:00,67.62,67.62,67.48,67.5,87425.0,49.2547,49.2547,49.1527,49.1673,87425.0
2018-08-07 11:50:00,67.51,67.62,67.51,67.56,60605.0,49.1745,49.2547,49.1745,49.211,60605.0
2018-08-07 12:00:00,67.57,67.59,67.47,67.51,82386.0,49.2182,49.2328,49.1454,49.1745,82386.0
2018-08-07 12:10:00,67.5,67.51,67.42,67.45,69384.0,49.1673,49.1745,49.109,49.1308,69384.0
2018-08-07 12:20:00,67.45,67.47,67.39,67.4,83705.0,49.1308,49.1454,49.0871,49.0944,83705.0
2018-08-07 12:30:00,67.41,67.44,67.37,67.44,65291.0,49.1017,49.1235,49.0726,49.1235,65291.0
2018-08-07 12:40:00,67.45,67.48,67.37,67.38,65614.0,49.1308,49.1527,49.0726,49.0798,65614.0
2018-08-07 12:50:00,67.39,67.4,67.32,67.33,84152.0,49.0871,49.0944,49.0361,49.0434,84152.0
2018-08-07 13:00:00,67.33,67.46,67.31,67.35,116331.0,49.0434,49.1381,49.0289,49.058,116331.0
2018-08-07 13:10:00,67.36,67.39,67.25,67.25,111136.0,49.0653,49.0871,48.9852,48.9852,111136.0
2018-08-07 13:20:00,67.25,67.42,67.23,67.42,124475.0,48.9852,49.109,48.9706,49.109,124475.0
2018-08-07 13:30:00,67.42,67.51,67.4,67.41,158823.0,49.109,49.1745,49.0944,49.1017,158823.0
2018-08-07 13:40:00,67.41,67.43,67.29,67.29,118535.0,49.1017,49.1163,49.0143,49.0143,118535.0
2018-08-07 13:50:00,67.29,67.34,67.2,67.21,127475.0,49.0143,49.0507,48.9487,48.956,127475.0
2018-08-07 14:00:00,67.2,67.21,67.09,67.11,145654.0,48.9487,48.956,48.8686,48.8832,145654.0
2018-08-07 14:10:00,67.11,67.2,67.06,67.17,93978.0,48.8832,48.9487,48.8468,48.9269,93978.0
2018-08-07 14:20:00,67.16,67.19,67.05,67.1,127292.0,48.9196,48.9414,48.8395,48.8759,127292.0
2018-08-07 14:30:00,67.11,67.12,67.01,67.09,92354.0,48.8832,48.8905,48.8103,48.8686,92354.0
2018-08-07 14:40:00,67.08,67.1,67.04,67.05,78899.0,48.8613,48.8759,48.8322,48.8395,78899.0
2018-08-07 14:50:00,67.05,67.13,67.03,67.09,172348.0,48.8395,48.8977,48.8249,48.8686,172348.0
2018-08-07 15:00:00,67.09,67.1,66.97,67.03,152311.0,48.8686,48.8759,48.7812,48.8249,152311.0
2018-08-07 15:10:00,67.03,67.04,66.9,66.96,166620.0,48.8249,48.8322,48.7302,48.7739,166620.0
2018-08-07 15:20:00,66.97,67.04,66.92,66.98,101830.0,48.7812,48.8322,48.7448,48.7885,101830.0
2018-08-07 15:30:00,66.98,67.07,66.94,67.0,243740.0,48.7885,48.854,48.7593,48.803,243740.0
2018-08-07 15:40:00,67.01,67.1,66.99,67.0,158177.0,48.8103,48.8759,48.7958,48.803,158177.0
2018-08-07 15:50:00,67.01,67.09,66.93,67.05,620803.0,48.8103,48.8686,48.7521,48.8395,620803.0
2018-08-08 09:30:00,67.44,67.56,67.1,67.23,242307.0,49.1235,49.211,48.8759,48.9706,242307.0
2018-08-08 09:40:00,67.22,67.33,66.68,66.75,228445.0,48.9633,49.0434,48.57,48.6209,228445.0
2018-08-08 09:50:00,66.77,66.83,66.53,66.57,138657.0,48.6355,48.6792,48.4607,48.4898,138657.0
2018-08-08 10:00:00,66.56,66.6,66.44,66.48,197213.0,48.4826,48.5117,48.3951,48.4243,197213.0
2018-08-08 10:10:00,66.48,66.5,66.15,66.22,256478.0,48.4243,48.4388,48.1839,48.2349,256478.0
2018-08-08 10:20:00,66.22,66.35,66.1,66.2,139039.0,48.2349,48.3296,48.1475,48.2203,139039.0
2018-08-08 10:30:00,66.22,66.32,65.9,66.31,150450.0,48.2349,48.3077,48.0018,48.3005,150450.0
2018-08-08 10:40:00,66.31,66.33,66.07,66.18,153464.0,48.3005,48.315,48.1256,48.2058,153464.0
2018-08-08 10:50:00,66.18,66.41,66.17,66.19,215376.0,48.2058,48.3733,48.1985,48.213,215376.0
2018-08-08 11:00:00,66.2,66.21,66.0,66.08,226112.0,48.2203,48.2276,48.0746,48.1329,226112.0
2018-08-08 11:10:00,66.08,66.31,66.03,66.26,131450.0,48.1329,48.3005,48.0965,48.264,131450.0
2018-08-08 11:20:00,66.25,66.38,66.25,66.38,82167.0,48.2567,48.3514,48.2567,48.3514,82167.0
2018-08-08 11:30:00,66.38,66.39,66.32,66.32,84717.0,48.3514,48.3587,48.3077,48.3077,84717.0
2018-08-08 11:40:00,66.32,66.33,66.2,66.24,65034.0,48.3077,48.315,48.2203,48.2495,65034.0
2018-08-08 11:50:00,66.23,66.26,66.19,66.24,63476.0,48.2422,48.264,48.213,48.2495,63476.0
2018-08-08 12:00:00,66.23,66.24,66.09,66.11,173575.0,48.2422,48.2495,48.1402,48.1548,173575.0
2018-08-08 12:10:00,66.11,66.14,65.86,65.91,182615.0,48.1548,48.1766,47.9727,48.0091,182615.0
2018-08-08 12:20:00,65.92,65.98,65.8,65.96,227115.0,48.0164,48.0601,47.929,48.0455,227115.0
2018-08-08 12:30:00,65.96,66.02,65.86,65.92,198520.0,48.0455,48.0892,47.9727,48.0164,198520.0
2018-08-08 12:40:00,65.92,66.02,65.92,65.93,99494.0,48.0164,48.0892,48.0164,48.0237,99494.0
2018-08-08 12:50:00,65.94,65.97,65.91,65.92,61517.0,48.0309,48.0528,48.0091,48.0164,61517.0
2018-08-08 13:00:00,65.92,65.96,65.84,65.88,103059.0,48.0164,48.0455,47.9581,47.9872,103059.0
2018-08-08 13:10:00,65.89,65.95,65.82,65.9,114966.0,47.9945,48.0382,47.9435,48.0018,114966.0
2018-08-08 13:20:00,65.91,65.91,65.81,65.83,129481.0,48.0091,48.0091,47.9362,47.9508,129481.0
2018-08-08 13:30:00,65.84,65.98,65.84,65.89,129919.0,47.9581,48.0601,47.9581,47.9945,129919.0
2018-08-08 13:40:00,65.89,65.97,65.88,65.96,89760.0,47.9945,48.0528,47.9872,48.0455,89760.0
2018-08-08 13:50:00,65.97,65.99,65.9,65.98,96018.0,48.0528,48.0674,48.0018,48.0601,96018.0
2018-08-08 14:00:00,65.98,66.21,65.98,66.16,130271.0,48.0601,48.2276,48.0601,48.1912,130271.0
2018-08-08 14:10:00,66.16,66.27,66.1,66.26,171041.0,48.1912,48.2713,48.1475,48.264,171041.0
2018-08-08 14:20:00,66.26,66.29,66.19,66.29,76275.0,48.264,48.2859,48.213,48.2859,76275.0
2018-08-08 14:30:00,66.29,66.32,66.25,66.28,87186.0,48.2859,48.3077,48.2567,48.2786,87186.0
2018-08-08 14:40:00,66.28,66.35,66.24,66.33,69780.0,48.2786,48.3296,48.2495,48.315,69780.0
2018-08-08 14:50:00,66.33,66.35,66.27,66.3,122261.0,48.315,48.3296,48.2713,48.2932,122261.0
2018-08-08 15:00:00,66.3,66.34,66.27,66.31,75571.0,48.2932,48.3223,48.2713,48.3005,75571.0
2018-08-08 15:10:00,66.3,66.33,66.24,66.31,84441.0,48.2932,48.315,48.2495,48.3005,84441.0
2018-08-08 15:20:00,66.31,66.33,66.25,66.28,97138.0,48.3005,48.315,48.2567,48.2786,97138.0
2018-08-08 15:30:00,66.28,66.39,66.24,66.36,144524.0,48.2786,48.3587,48.2495,48.3369,144524.0
2018-08-08 15:40:00,66.36,66.44,66.28,66.32,192368.0,48.3369,48.3951,48.2786,48.3077,192368.0
2018-08-08 15:50:00,66.33,66.51,66.33,66.5,701260.0,48.315,48.4461,48.315,48.4388,701260.0
2018-08-09 09:30:00,66.45,66.59,66.13,66.18,154366.0,48.4024,48.5044,48.1693,48.2058,154366.0
2018-08-09 09:40:00,66.2,66.45,66.2,66.42,73516.0,48.2203,48.4024,48.2203,48.3806,73516.0
2018-08-09 09:50:00,66.42,66.49,66.3,66.31,155953.0,48.3806,48.4316,48.2932,48.3005,155953.0
2018-08-09 10:00:00,66.31,66.45,66.3,66.41,123612.0,48.3005,48.4024,48.2932,48.3733,123612.0
2018-08-09 10:10:00,66.41,66.41,66.35,66.37,87086.0,48.3733,48.3733,48.3296,48.3442,87086.0
2018-08-09 10:20:00,66.38,66.4,66.26,66.31,98882.0,48.3514,48.366,48.264,48.3005,98882.0
2018-08-09 10:30:00,66.32,66.64,66.31,66.62,118902.0,48.3077,48.5408,48.3005,48.5263,118902.0
2018-08-09 10:40:00,66.63,66.77,66.51,66.72,104142.0,48.5335,48.6355,48.4461,48.5991,104142.0
2018-08-09 10:50:00,66.71,66.75,66.65,66.7,107879.0,48.5918,48.6209,48.5481,48.5845,107879.0
2018-08-09 11:00:00,66.71,66.88,66.66,66.8,90344.0,48.5918,48.7156,48.5554,48.6574,90344.0
2018-08-09 11:10:00,66.81,66.84,66.73,66.78,76708.0,48.6647,48.6865,48.6064,48.6428,76708.0
2018-08-09 11:20:00,66.78,66.82,66.6,66.61,93160.0,48.6428,48.6719,48.5117,48.519,93160.0
2018-08-09 11:30:00,66.61,66.7,66.57,66.59,64843.0,48.519,48.5845,48.4898,48.5044,64843.0
2018-08-09 11:40:00,66.58,66.65,66.46,66.49,237117.0,48.4971,48.5481,48.4097,48.4316,237117.0
2018-08-09 11:50:00,66.48,66.53,66.44,66.48,83986.0,48.4243,48.4607,48.3951,48.4243,83986.0
2018-08-09 12:00:00,66.48,66.55,66.37,66.51,222030.0,48.4243,48.4753,48.3442,48.4461,222030.0
2018-08-09 12:10:00,66.52,66.54,66.43,66.48,322660.0,48.4534,48.468,48.3879,48.4243,322660.0
2018-08-09 12:20:00,66.48,66.49,66.41,66.45,99433.0,48.4243,48.4316,48.3733,48.4024,99433.0
2018-08-09 12:30:00,66.45,66.48,66.4,66.42,58667.0,48.4024,48.4243,48.366,48.3806,58667.0
2018-08-09 12:40:00,66.43,66.43,66.3,66.35,79979.0,48.3879,48.3879,48.2932,48.3296,79979.0
2018-08-09 12:50:00,66.35,66.35,66.24,66.28,76031.0,48.3296,48.3296,48.2495,48.2786,76031.0
2018-08-09 13:00:00,66.28,66.29,66.19,66.2,55605.0,48.2786,48.2859,48.213,48.2203,55605.0
2018-08-09 13:10:00,66.21,66.21,66.04,66.12,111414.0,48.2276,48.2276,48.1038,48.1621,111414.0
2018-08-09 13:20:00,66.12,66.22,66.06,66.22,103304.0,48.1621,48.2349,48.1184,48.2349,103304.0
2018-08-09 13:30:00,66.22,66.23,66.1,66.14,77534.0,48.2349,48.2422,48.1475,48.1766,77534.0
2018-08-09 13:40:00,66.14,66.16,66.1,66.12,61809.0,48.1766,48.1912,48.1475,48.1621,61809.0
2018-08-09 13:50:00,66.12,66.2,66.06,66.2,73638.0,48.1621,48.2203,48.1184,48.2203,73638.0
2018-08-09 14:00:00,66.2,66.2,66.13,66.16,50469.0,48.2203,48.2203,48.1693,48.1912,50469.0
2018-08-09 14:10:00,66.16,66.21,66.1,66.2,85875.0,48.1912,48.2276,48.1475,48.2203,85875.0
2018-08-09 14:20:00,66.2,66.28,66.15,66.28,93733.0,48.2203,48.2786,48.1839,48.2786,93733.0
2018-08-09 14:30:00,66.28,66.38,66.28,66.36,67960.0,48.2786,48.3514,48.2786,48.3369,67960.0
2018-08-09 14:40:00,66.36,66.38,66.23,66.29,116830.0,48.3369,48.3514,48.2422,48.2859,116830.0
2018-08-09 14:50:00,66.3,66.3,66.23,66.28,75634.0,48.2932,48.2932,48.2422,48.2786,75634.0
2018-08-09 15:00:00,66.27,66.35,66.26,66.28,142204.0,48.2713,48.3296,48.264,48.2786,142204.0
2018-08-09 15:10:00,66.27,66.28,66.23,66.27,94714.0,48.2713,48.2786,48.2422,48.2713,94714.0
2018-08-09 15:20:00,66.27,66.28,66.2,66.22,114711.0,48.2713,48.2786,48.2203,48.2349,114711.0
2018-08-09 15:30:00,66.23,66.24,66.18,66.21,106998.0,48.2422,48.2495,48.2058,48.2276,106998.0
2018-08-09 15:40:00,66.2,66.21,66.05,66.07,128433.0,48.2203,48.2276,48.1111,48.1256,128433.0
2018-08-09 15:50:00,66.07,66.18,66.02,66.18,437429.0,48.1256,48.2058,48.0892,48.2058,437429.0
2018-08-10 09:30:00,65.78,65.99,65.58,65.6,208857.0,47.9144,48.0674,47.7687,47.7833,208857.0
2018-08-10 09:40:00,65.58,65.88,65.58,65.84,96206.0,47.7687,47.9872,47.7687,47.9581,96206.0
2018-08-10 09:50:00,65.84,65.91,65.65,65.78,139175.0,47.9581,48.0091,47.8197,47.9144,139175.0
2018-08-10 10:00:00,65.77,65.83,65.64,65.71,84692.0,47.9071,47.9508,47.8124,47.8634,84692.0
2018-08-10 10:10:00,65.71,65.83,65.63,65.79,94476.0,47.8634,47.9508,47.8051,47.9217,94476.0
2018-08-10 10:20:00,65.79,65.86,65.67,65.71,52801.0,47.9217,47.9727,47.8343,47.8634,52801.0
2018-08-10 10:30:00,65.71,65.8,65.66,65.67,97817.0,47.8634,47.929,47.827,47.8343,97817.0
2018-08-10 10:40:00,65.66,65.68,65.54,65.66,84423.0,47.827,47.8416,47.7396,47.827,84423.0
2018-08-10 10:50:00,65.65,65.82,65.58,65.81,64290.0,47.8197,47.9435,47.7687,47.9362,64290.0
2018-08-10 11:00:00,65.81,65.9,65.75,65.82,57856.0,47.9362,48.0018,47.8925,47.9435,57856.0
2018-08-10 11:10:00,65.83,65.92,65.78,65.92,37497.0,47.9508,48.0164,47.9144,48.0164,37497.0
2018-08-10 11:20:00,65.92,66.08,65.92,65.98,83148.0,48.0164,48.1329,48.0164,48.0601,83148.0
2018-08-10 11:30:00,65.99,66.12,65.97,66.02,111887.0,48.0674,48.1621,48.0528,48.0892,111887.0
2018-08-10 11:40:00,66.02,66.03,65.93,65.98,44397.0,48.0892,48.0965,48.0237,48.0601,44397.0
2018-08-10 11:50:00,66.0,66.18,66.0,66.1,53881.0,48.0746,48.2058,48.0746,48.1475,53881.0
2018-08-10 12:00:00,66.11,66.19,66.08,66.08,44973.0,48.1548,48.213,48.1329,48.1329,44973.0
2018-08-10 12:10:00,66.08,66.16,66.07,66.12,36250.0,48.1329,48.1912,48.1256,48.1621,36250.0
2018-08-10 12:20:00,66.13,66.14,65.98,66.02,45367.0,48.1693,48.1766,48.0601,48.0892,45367.0
2018-08-10 12:30:00,66.02,66.07,66.0,66.03,41856.0,48.0892,48.1256,48.0746,48.0965,41856.0
2018-08-10 12:40:00,66.02,66.06,65.97,66.04,45258.0,48.0892,48.1184,48.0528,48.1038,45258.0
2018-08-10 12:50:00,66.04,66.08,66.0,66.04,46897.0,48.1038,48.1329,48.0746,48.1038,46897.0
2018-08-10 13:00:00,66.05,66.05,65.92,65.93,96612.0,48.1111,48.1111,48.0164,48.0237,96612.0
2018-08-10 13:10:00,65.94,65.94,65.78,65.8,65041.0,48.0309,48.0309,47.9144,47.929,65041.0
2018-08-10 13:20:00,65.79,65.86,65.74,65.84,74741.0,47.9217,47.9727,47.8853,47.9581,74741.0
2018-08-10 13:30:00,65.84,65.98,65.79,65.96,122305.0,47.9581,48.0601,47.9217,48.0455,122305.0
2018-08-10 13:40:00,65.95,65.95,65.83,65.86,85735.0,48.0382,48.0382,47.9508,47.9727,85735.0
2018-08-10 13:50:00,65.87,65.89,65.75,65.79,59647.0,47.98,47.9945,47.8925,47.9217,59647.0
2018-08-10 14:00:00,65.79,65.81,65.69,65.76,165817.0,47.9217,47.9362,47.8488,47.8998,165817.0
2018-08-10 14:10:00,65.77,65.81,65.75,65.79,53653.0,47.9071,47.9362,47.8925,47.9217,53653.0
2018-08-10 14:20:00,65.78,65.81,65.72,65.73,43664.0,47.9144,47.9362,47.8707,47.878,43664.0
2018-08-10 14:30:00,65.73,65.83,65.73,65.8,66239.0,47.878,47.9508,47.878,47.929,66239.0
2018-08-10 14:40:00,65.79,65.8,65.76,65.76,34183.0,47.9217,47.929,47.8998,47.8998,34183.0
2018-08-10 14:50:00,65.77,65.81,65.72,65.8,79134.0,47.9071,47.9362,47.8707,47.929,79134.0
2018-08-10 15:00:00,65.8,65.89,65.77,65.86,69878.0,47.929,47.9945,47.9071,47.9727,69878.0
2018-08-10 15:10:00,65.86,66.07,65.81,66.07,139897.0,47.9727,48.1256,47.9362,48.1256,139897.0
2018-08-10 15:20:00,66.07,66.21,66.06,66.21,129632.0,48.1256,48.2276,48.1184,48.2276,129632.0
2018-08-10 15:30:00,66.21,66.32,66.2,66.23,302439.0,48.2276,48.3077,48.2203,48.2422,302439.0
2018-08-10 15:40:00,66.22,66.3,66.19,66.29,164493.0,48.2349,48.2932,48.213,48.2859,164493.0
2018-08-10 15:50:00,66.29,66.51,66.26,66.5,705503.0,48.2859,48.4461,48.264,48.4388,705503.0
2018-08-13 09:30:00,66.48,66.73,66.38,66.63,233753.0,48.4243,48.6064,48.3514,48.5335,233753.0
2018-08-13 09:40:00,66.6,66.68,66.36,66.4,177729.0,48.5117,48.57,48.3369,48.366,177729.0
2018-08-13 09:50:00,66.4,66.6,66.39,66.47,139856.0,48.366,48.5117,48.3587,48.417,139856.0
2018-08-13 10:00:00,66.49,66.9,66.49,66.86,143740.0,48.4316,48.7302,48.4316,48.7011,143740.0
2018-08-13 10:10:00,66.87,66.96,66.79,66.83,99336.0,48.7084,48.7739,48.6501,48.6792,99336.0
2018-08-13 10:20:00,66.83,66.93,66.69,66.71,223406.0,48.6792,48.7521,48.5772,48.5918,223406.0
2018-08-13 10:30:00,66.72,66.77,66.68,66.7,63356.0,48.5991,48.6355,48.57,48.5845,63356.0
2018-08-13 10:40:00,66.71,66.78,66.6,66.65,101445.0,48.5918,48.6428,48.5117,48.5481,101445.0
2018-08-13 10:50:00,66.66,66.67,66.56,66.58,73360.0,48.5554,48.5627,48.4826,48.4971,73360.0
2018-08-13 11:00:00,66.59,66.67,66.53,66.58,69939.0,48.5044,48.5627,48.4607,48.4971,69939.0
2018-08-13 11:10:00,66.57,66.6,66.46,66.51,116530.0,48.4898,48.5117,48.4097,48.4461,116530.0
2018-08-13 11:20:00,66.52,66.56,66.46,66.53,87738.0,48.4534,48.4826,48.4097,48.4607,87738.0
2018-08-13 11:30:00,66.53,66.58,66.49,66.51,56426.0,48.4607,48.4971,48.4316,48.4461,56426.0
2018-08-13 11:40:00,66.51,66.54,66.47,66.52,86957.0,48.4461,48.468,48.417,48.4534,86957.0
2018-08-13 11:50:00,66.53,66.55,66.35,66.35,79263.0,48.4607,48.4753,48.3296,48.3296,79263.0
2018-08-13 12:00:00,66.34,66.36,66.28,66.29,100316.0,48.3223,48.3369,48.2786,48.2859,100316.0
2018-08-13 12:10:00,66.3,66.42,66.29,66.32,240109.0,48.2932,48.3806,48.2859,48.3077,240109.0
2018-08-13 12:20:00,66.33,66.37,66.28,66.35,146775.0,48.315,48.3442,48.2786,48.3296,146775.0
2018-08-13 12:30:00,66.34,66.35,66.21,66.23,106248.0,48.3223,48.3296,48.2276,48.2422,106248.0
2018-08-13 12:40:00,66.23,66.28,66.21,66.25,103526.0,48.2422,48.2786,48.2276,48.2567,103526.0
2018-08-13 12:50:00,66.24,66.29,66.22,66.28,120420.0,48.2495,48.2859,48.2349,48.2786,120420.0
2018-08-13 13:00:00,66.27,66.3,66.24,66.3,94941.0,48.2713,48.2932,48.2495,48.2932,94941.0
2018-08-13 13:10:00,66.3,66.41,66.26,66.41,81630.0,48.2932,48.3733,48.264,48.3733,81630.0
2018-08-13 13:20:00,66.42,66.47,66.4,66.44,40182.0,48.3806,48.417,48.366,48.3951,40182.0
2018-08-13 13:30:00,66.44,66.53,66.44,66.46,42280.0,48.3951,48.4607,48.3951,48.4097,42280.0
2018-08-13 13:40:00,66.46,66.5,66.45,66.45,28990.0,48.4097,48.4388,48.4024,48.4024,28990.0
2018-08-13 13:50:00,66.44,66.54,66.44,66.47,29916.0,48.3951,48.468,48.3951,48.417,29916.0
2018-08-13 14:00:00,66.47,66.63,66.46,66.56,44508.0,48.417,48.5335,48.4097,48.4826,44508.0
2018-08-13 14:10:00,66.56,66.61,66.54,66.56,39266.0,48.4826,48.519,48.468,48.4826,39266.0
2018-08-13 14:20:00,66.56,66.64,66.56,66.61,66337.0,48.4826,48.5408,48.4826,48.519,66337.0
2018-08-13 14:30:00,66.61,66.67,66.54,66.57,151913.0,48.519,48.5627,48.468,48.4898,151913.0
2018-08-13 14:40:00,66.57,66.66,66.54,66.64,58338.0,48.4898,48.5554,48.468,48.5408,58338.0
2018-08-13 14:50:00,66.64,66.69,66.58,66.66,68916.0,48.5408,48.5772,48.4971,48.5554,68916.0
2018-08-13 15:00:00,66.65,66.67,66.62,66.64,100791.0,48.5481,48.5627,48.5263,48.5408,100791.0
2018-08-13 15:10:00,66.65,66.7,66.62,66.64,63101.0,48.5481,48.5845,48.5263,48.5408,63101.0
2018-08-13 15:20:00,66.64,66.66,66.58,66.6,128524.0,48.5408,48.5554,48.4971,48.5117,128524.0
2018-08-13 15:30:00,66.61,66.66,66.58,66.66,86919.0,48.519,48.5554,48.4971,48.5554,86919.0
2018-08-13 15:40:00,66.66,66.68,66.46,66.48,163238.0,48.5554,48.57,48.4097,48.4243,163238.0
2018-08-13 15:50:00,66.46,66.52,66.41,66.49,310896.0,48.4097,48.4534,48.3733,48.4316,310896.0
2018-08-14 09:30:00,66.62,67.23,66.51,67.09,203743.0,48.5263,48.9706,48.4461,48.8686,203743.0
2018-08-14 09:40:00,67.08,67.34,67.0,67.27,155582.0,48.8613,49.0507,48.803,48.9997,155582.0
2018-08-14 09:50:00,67.28,67.48,67.19,67.38,124832.0,49.007,49.1527,48.9414,49.0798,124832.0
2018-08-14 10:00:00,67.37,67.56,67.33,67.51,235248.0,49.0726,49.211,49.0434,49.1745,235248.0
2018-08-14 10:10:00,67.51,67.67,67.48,67.67,129912.0,49.1745,49.2911,49.1527,49.2911,129912.0
2018-08-14 10:20:00,67.67,68.17,67.66,68.16,220587.0,49.2911,49.6553,49.2838,49.648,220587.0
2018-08-14 10:30:00,68.16,68.25,68.0,68.15,234205.0,49.648,49.7136,49.5315,49.6407,234205.0
2018-08-14 10:40:00,68.16,68.19,68.01,68.1,126199.0,49.648,49.6699,49.5387,49.6043,126199.0
2018-08-14 10:50:00,68.09,68.1,67.92,67.94,108283.0,49.597,49.6043,49.4732,49.4877,108283.0
2018-08-14 11:00:00,67.95,68.07,67.87,68.06,154371.0,49.495,49.5824,49.4368,49.5752,154371.0
2018-08-14 11:10:00,68.06,68.1,67.95,67.95,100630.0,49.5752,49.6043,49.495,49.495,100630.0
2018-08-14 11:20:00,67.96,68.15,67.95,68.1,96527.0,49.5023,49.6407,49.495,49.6043,96527.0
2018-08-14 11:30:00,68.09,68.33,68.08,68.3,103446.0,49.597,49.7718,49.5897,49.75,103446.0
2018-08-14 11:40:00,68.3,68.46,68.29,68.46,122225.0,49.75,49.8665,49.7427,49.8665,122225.0
2018-08-14 11:50:00,68.45,68.46,68.18,68.2,84503.0,49.8592,49.8665,49.6626,49.6771,84503.0
2018-08-14 12:00:00,68.2,68.27,68.19,68.25,51461.0,49.6771,49.7281,49.6699,49.7136,51461.0
2018-08-14 12:10:00,68.24,68.24,68.17,68.17,63197.0,49.7063,49.7063,49.6553,49.6553,63197.0
2018-08-14 12:20:00,68.17,68.32,68.15,68.31,58609.0,49.6553,49.7645,49.6407,49.7573,58609.0
2018-08-14 12:30:00,68.3,68.33,68.24,68.32,31312.0,49.75,49.7718,49.7063,49.7645,31312.0
2018-08-14 12:40:00,68.32,68.32,68.21,68.22,49969.0,49.7645,49.7645,49.6844,49.6917,49969.0
2018-08-14 12:50:00,68.22,68.27,68.06,68.08,86031.0,49.6917,49.7281,49.5752,49.5897,86031.0
2018-08-14 13:00:00,68.09,68.25,68.09,68.23,80491.0,49.597,49.7136,49.597,49.699,80491.0
2018-08-14 13:10:00,68.23,68.42,68.23,68.41,75588.0,49.699,49.8374,49.699,49.8301,75588.0
2018-08-14 13:20:00,68.41,68.54,68.39,68.5,122298.0,49.8301,49.9248,49.8155,49.8957,122298.0
2018-08-14 13:30:00,68.49,68.6,68.49,68.51,83526.0,49.8884,49.9685,49.8884,49.9029,83526.0
2018-08-14 13:40:00,68.51,68.57,68.49,68.54,87615.0,49.9029,49.9466,49.8884,49.9248,87615.0
2018-08-14 13:50:00,68.53,68.66,68.51,68.64,77678.0,49.9175,50.0122,49.9029,49.9976,77678.0
2018-08-14 14:00:00,68.64,68.71,68.58,68.7,111922.0,49.9976,50.0486,49.9539,50.0413,111922.0
2018-08-14 14:10:00,68.7,68.71,68.6,68.66,106748.0,50.0413,50.0486,49.9685,50.0122,106748.0
2018-08-14 14:20:00,68.67,68.85,68.62,68.85,114510.0,50.0195,50.1506,49.9831,50.1506,114510.0
2018-08-14 14:30:00,68.85,68.86,68.76,68.78,114170.0,50.1506,50.1579,50.085,50.0996,114170.0
2018-08-14 14:40:00,68.79,68.8,68.7,68.73,122408.0,50.1069,50.1142,50.0413,50.0632,122408.0
2018-08-14 14:50:00,68.73,68.77,68.65,68.72,115911.0,50.0632,50.0923,50.0049,50.0559,115911.0
2018-08-14 15:00:00,68.72,68.74,68.57,68.59,143401.0,50.0559,50.0705,49.9466,49.9612,143401.0
2018-08-14 15:10:00,68.6,68.62,68.48,68.53,118335.0,49.9685,49.9831,49.8811,49.9175,118335.0
2018-08-14 15:20:00,68.53,68.55,68.44,68.47,175250.0,49.9175,49.9321,49.852,49.8738,175250.0
2018-08-14 15:30:00,68.47,68.55,68.44,68.53,142965.0,49.8738,49.9321,49.852,49.9175,142965.0
2018-08-14 15:40:00,68.53,68.53,68.38,68.4,237843.0,49.9175,49.9175,49.8082,49.8228,237843.0
2018-08-14 15:50:00,68.4,68.67,68.38,68.67,638096.0,49.8228,50.0195,49.8082,50.0195,638096.0
2018-08-15 09:30:00,67.95,68.14,67.93,68.04,265426.0,49.495,49.6334,49.4805,49.5606,265426.0
2018-08-15 09:40:00,68.03,68.08,67.92,67.98,127214.0,49.5533,49.5897,49.4732,49.5169,127214.0
2018-08-15 09:50:00,67.98,68.08,67.95,68.03,210974.0,49.5169,49.5897,49.495,49.5533,210974.0
2018-08-15 10:00:00,68.02,68.11,67.95,68.0,162447.0,49.546,49.6116,49.495,49.5315,162447.0
2018-08-15 10:10:00,68.0,68.32,67.98,68.3,96465.0,49.5315,49.7645,49.5169,49.75,96465.0
2018-08-15 10:20:00,68.31,68.37,68.22,68.27,70821.0,49.7573,49.801,49.6917,49.7281,70821.0
2018-08-15 10:30:00,68.27,68.37,68.2,68.24,108759.0,49.7281,49.801,49.6771,49.7063,108759.0
2018-08-15 10:40:00,68.25,68.29,68.19,68.24,144450.0,49.7136,49.7427,49.6699,49.7063,144450.0
2018-08-15 10:50:00,68.24,68.37,68.23,68.37,116178.0,49.7063,49.801,49.699,49.801,116178.0
2018-08-15 11:00:00,68.36,68.53,68.35,68.53,101632.0,49.7937,49.9175,49.7864,49.9175,101632.0
2018-08-15 11:10:00,68.52,68.62,68.3,68.43,111942.0,49.9102,49.9831,49.75,49.8447,111942.0
2018-08-15 11:20:00,68.43,68.53,68.37,68.44,82873.0,49.8447,49.9175,49.801,49.852,82873.0
2018-08-15 11:30:00,68.44,68.49,68.3,68.3,90066.0,49.852,49.8884,49.75,49.75,90066.0
2018-08-15 11:40:00,68.31,68.41,68.28,68.37,58298.0,49.7573,49.8301,49.7354,49.801,58298.0
2018-08-15 11:50:00,68.38,68.58,68.38,68.53,92154.0,49.8082,49.9539,49.8082,49.9175,92154.0
2018-08-15 12:00:00,68.52,68.58,68.49,68.54,41334.0,49.9102,49.9539,49.8884,49.9248,41334.0
2018-08-15 12:10:00,68.55,68.67,68.54,68.67,55444.0,49.9321,50.0195,49.9248,50.0195,55444.0
2018-08-15 12:20:00,68.67,68.9,68.65,68.86,124496.0,50.0195,50.187,50.0049,50.1579,124496.0
2018-08-15 12:30:00,68.85,68.85,68.71,68.72,78624.0,50.1506,50.1506,50.0486,50.0559,78624.0
2018-08-15 12:40:00,68.72,68.76,68.7,68.75,43217.0,50.0559,50.085,50.0413,50.0778,43217.0
2018-08-15 12:50:00,68.74,68.75,68.64,68.71,73085.0,50.0705,50.0778,49.9976,50.0486,73085.0
2018-08-15 13:00:00,68.72,68.77,68.65,68.72,70149.0,50.0559,50.0923,50.0049,50.0559,70149.0
2018-08-15 13:10:00,68.72,68.75,68.63,68.63,52289.0,50.0559,50.0778,49.9903,49.9903,52289.0
2018-08-15 13:20:00,68.63,68.67,68.55,68.59,105224.0,49.9903,50.0195,49.9321,49.9612,105224.0
2018-08-15 13:30:00,68.58,68.61,68.52,68.56,56798.0,49.9539,49.9758,49.9102,49.9394,56798.0
2018-08-15 13:40:00,68.56,68.68,68.54,68.67,46430.0,49.9394,50.0268,49.9248,50.0195,46430.0
2018-08-15 13:50:00,68.67,68.69,68.61,68.61,57365.0,50.0195,50.0341,49.9758,49.9758,57365.0
2018-08-15 14:00:00,68.6,68.69,68.59,68.62,56251.0,49.9685,50.0341,49.9612,49.9831,56251.0
2018-08-15 14:10:00,68.61,68.65,68.56,68.62,52043.0,49.9758,50.0049,49.9394,49.9831,52043.0
2018-08-15 14:20:00,68.62,68.67,68.59,68.6,59993.0,49.9831,50.0195,49.9612,49.9685,59993.0
2018-08-15 14:30:00,68.59,68.76,68.59,68.74,52971.0,49.9612,50.085,49.9612,50.0705,52971.0
2018-08-15 14:40:00,68.73,68.78,68.69,68.7,56215.0,50.0632,50.0996,50.0341,50.0413,56215.0
2018-08-15 14:50:00,68.7,68.76,68.66,68.73,76347.0,50.0413,50.085,50.0122,50.0632,76347.0
2018-08-15 15:00:00,68.73,68.95,68.72,68.93,92960.0,50.0632,50.2234,50.0559,50.2089,92960.0
2018-08-15 15:10:00,68.92,68.95,68.83,68.84,163577.0,50.2016,50.2234,50.136,50.1433,163577.0
2018-08-15 15:20:00,68.84,68.86,68.74,68.78,191098.0,50.1433,50.1579,50.0705,50.0996,191098.0
2018-08-15 15:30:00,68.78,68.95,68.73,68.95,209470.0,50.0996,50.2234,50.0632,50.2234,209470.0
2018-08-15 15:40:00,68.94,68.98,68.9,68.93,210007.0,50.2162,50.2453,50.187,50.2089,210007.0
2018-08-15 15:50:00,68.92,68.93,68.71,68.74,678938.0,50.2016,50.2089,50.0486,50.0705,678938.0
2018-08-16 09:30:00,69.14,69.4,68.98,69.38,146399.0,50.3618,50.5512,50.2453,50.5367,146399.0
2018-08-16 09:40:00,69.37,69.39,69.18,69.33,83671.0,50.5294,50.5439,50.391,50.5002,83671.0
2018-08-16 09:50:00,69.33,69.43,69.27,69.32,114909.0,50.5002,50.5731,50.4565,50.4929,114909.0
2018-08-16 10:00:00,69.31,69.5,69.29,69.48,123172.0,50.4857,50.6241,50.4711,50.6095,123172.0
2018-08-16 10:10:00,69.48,69.66,69.48,69.59,109616.0,50.6095,50.7406,50.6095,50.6896,109616.0
2018-08-16 10:20:00,69.6,69.74,69.58,69.64,115047.0,50.6969,50.7989,50.6823,50.726,115047.0
2018-08-16 10:30:00,69.64,69.75,69.63,69.73,84467.0,50.726,50.8062,50.7188,50.7916,84467.0
2018-08-16 10:40:00,69.72,69.73,69.65,69.69,117599.0,50.7843,50.7916,50.7333,50.7625,117599.0
2018-08-16 10:50:00,69.7,69.72,69.65,69.67,95095.0,50.7697,50.7843,50.7333,50.7479,95095.0
2018-08-16 11:00:00,69.67,69.76,69.67,69.69,157519.0,50.7479,50.8134,50.7479,50.7625,157519.0
2018-08-16 11:10:00,69.7,69.7,69.57,69.64,393168.0,50.7697,50.7697,50.675,50.726,393168.0
2018-08-16 11:20:00,69.64,69.68,69.57,69.65,457660.0,50.726,50.7552,50.675,50.7333,457660.0
2018-08-16 11:30:00,69.65,69.66,69.5,69.5,190892.0,50.7333,50.7406,50.6241,50.6241,190892.0
2018-08-16 11:40:00,69.51,69.51,69.36,69.42,127881.0,50.6313,50.6313,50.5221,50.5658,127881.0
2018-08-16 11:50:00,69.41,69.53,69.41,69.52,123318.0,50.5585,50.6459,50.5585,50.6386,123318.0
2018-08-16 12:00:00,69.52,69.52,69.44,69.49,160048.0,50.6386,50.6386,50.5804,50.6168,160048.0
2018-08-16 12:10:00,69.5,69.76,69.49,69.76,655529.0,50.6241,50.8134,50.6168,50.8134,655529.0
2018-08-16 12:20:00,69.75,69.78,69.66,69.7,139310.0,50.8062,50.828,50.7406,50.7697,139310.0
2018-08-16 12:30:00,69.7,69.7,69.56,69.58,159523.0,50.7697,50.7697,50.6678,50.6823,159523.0
2018-08-16 12:40:00,69.58,69.59,69.53,69.56,196333.0,50.6823,50.6896,50.6459,50.6678,196333.0
2018-08-16 12:50:00,69.58,69.58,69.49,69.49,76065.0,50.6823,50.6823,50.6168,50.6168,76065.0
2018-08-16 13:00:00,69.49,69.53,69.46,69.47,98858.0,50.6168,50.6459,50.5949,50.6022,98858.0
2018-08-16 13:10:00,69.47,69.5,69.46,69.47,76982.0,50.6022,50.6241,50.5949,50.6022,76982.0
2018-08-16 13:20:00,69.47,69.54,69.46,69.52,103426.0,50.6022,50.6532,50.5949,50.6386,103426.0
2018-08-16 13:30:00,69.53,69.69,69.48,69.61,171122.0,50.6459,50.7625,50.6095,50.7042,171122.0
2018-08-16 13:40:00,69.61,69.68,69.57,69.68,468558.0,50.7042,50.7552,50.675,50.7552,468558.0
2018-08-16 13:50:00,69.67,69.9,69.63,69.82,539715.0,50.7479,50.9154,50.7188,50.8571,539715.0
2018-08-16 14:00:00,69.81,69.93,69.8,69.86,416312.0,50.8499,50.9373,50.8426,50.8863,416312.0
2018-08-16 14:10:00,69.87,69.87,69.8,69.87,179145.0,50.8936,50.8936,50.8426,50.8936,179145.0
2018-08-16 14:20:00,69.87,69.87,69.8,69.8,89782.0,50.8936,50.8936,50.8426,50.8426,89782.0
2018-08-16 14:30:00,69.8,69.81,69.75,69.77,165229.0,50.8426,50.8499,50.8062,50.8207,165229.0
2018-08-16 14:40:00,69.77,69.87,69.75,69.86,149184.0,50.8207,50.8936,50.8062,50.8863,149184.0
2018-08-16 14:50:00,69.86,69.9,69.82,69.83,138126.0,50.8863,50.9154,50.8571,50.8644,138126.0
2018-08-16 15:00:00,69.82,69.88,69.75,69.85,205627.0,50.8571,50.9009,50.8062,50.879,205627.0
2018-08-16 15:10:00,69.85,69.89,69.79,69.81,190609.0,50.879,50.9081,50.8353,50.8499,190609.0
2018-08-16 15:20:00,69.81,69.92,69.79,69.92,208139.0,50.8499,50.93,50.8353,50.93,208139.0
2018-08-16 15:30:00,69.91,69.92,69.79,69.82,198240.0,50.9227,50.93,50.8353,50.8571,198240.0
2018-08-16 15:40:00,69.81,69.82,69.72,69.74,272155.0,50.8499,50.8571,50.7843,50.7989,272155.0
2018-08-16 15:50:00,69.74,69.75,69.59,69.62,761902.0,50.7989,50.8062,50.6896,50.7115,761902.0
2018-08-17 09:30:00,68.76,69.37,68.6,69.05,269909.0,50.3999,50.847,50.2826,50.6125,269909.0
2018-08-17 09:40:00,69.06,69.38,69.06,69.33,181256.0,50.6198,50.8544,50.6198,50.8177,181256.0
2018-08-17 09:50:00,69.32,69.54,69.3,69.46,150230.0,50.8104,50.9716,50.7957,50.913,150230.0
2018-08-17 10:00:00,69.45,69.6,69.45,69.5,174397.0,50.9057,51.0156,50.9057,50.9423,174397.0
2018-08-17 10:10:00,69.5,69.54,69.45,69.5,162235.0,50.9423,50.9716,50.9057,50.9423,162235.0
2018-08-17 10:20:00,69.5,69.58,69.44,69.57,110266.0,50.9423,51.001,50.8983,50.9936,110266.0
2018-08-17 10:30:00,69.56,69.65,69.53,69.58,133921.0,50.9863,51.0523,50.9643,51.001,133921.0
2018-08-17 10:40:00,69.58,69.58,69.49,69.54,66920.0,51.001,51.001,50.935,50.9716,66920.0
2018-08-17 10:50:00,69.55,69.61,69.54,69.55,78006.0,50.979,51.0229,50.9716,50.979,78006.0
2018-08-17 11:00:00,69.55,69.57,69.47,69.5,56691.0,50.979,50.9936,50.9203,50.9423,56691.0
2018-08-17 11:10:00,69.5,69.66,69.49,69.65,71537.0,50.9423,51.0596,50.935,51.0523,71537.0
2018-08-17 11:20:00,69.64,69.67,69.61,69.63,84457.0,51.0449,51.0669,51.0229,51.0376,84457.0
2018-08-17 11:30:00,69.63,69.81,69.62,69.8,85736.0,51.0376,51.1695,51.0303,51.1622,85736.0
2018-08-17 11:40:00,69.8,69.84,69.75,69.83,52127.0,51.1622,51.1915,51.1256,51.1842,52127.0
2018-08-17 11:50:00,69.83,69.89,69.81,69.88,51526.0,51.1842,51.2282,51.1695,51.2208,51526.0
2018-08-17 12:00:00,69.88,69.91,69.85,69.9,52112.0,51.2208,51.2428,51.1989,51.2355,52112.0
2018-08-17 12:10:00,69.9,69.95,69.86,69.93,61041.0,51.2355,51.2722,51.2062,51.2575,61041.0
2018-08-17 12:20:00,69.94,70.0,69.91,69.95,126761.0,51.2648,51.3088,51.2428,51.2722,126761.0
2018-08-17 12:30:00,69.95,69.96,69.9,69.93,68606.0,51.2722,51.2795,51.2355,51.2575,68606.0
2018-08-17 12:40:00,69.94,69.96,69.89,69.96,111825.0,51.2648,51.2795,51.2282,51.2795,111825.0
2018-08-17 12:50:00,69.96,69.99,69.94,69.98,101711.0,51.2795,51.3015,51.2648,51.2941,101711.0
2018-08-17 13:00:00,69.98,70.0,69.96,69.98,55850.0,51.2941,51.3088,51.2795,51.2941,55850.0
2018-08-17 13:10:00,69.99,70.0,69.97,69.99,83673.0,51.3015,51.3088,51.2868,51.3015,83673.0
2018-08-17 13:20:00,69.99,70.11,69.98,70.09,335361.0,51.3015,51.3894,51.2941,51.3748,335361.0
2018-08-17 13:30:00,70.09,70.11,69.99,70.03,91751.0,51.3748,51.3894,51.3015,51.3308,91751.0
2018-08-17 13:40:00,70.02,70.11,70.02,70.05,95723.0,51.3235,51.3894,51.3235,51.3455,95723.0
2018-08-17 13:50:00,70.05,70.11,70.03,70.09,89214.0,51.3455,51.3894,51.3308,51.3748,89214.0
2018-08-17 14:00:00,70.09,70.19,70.06,70.06,172062.0,51.3748,51.4481,51.3528,51.3528,172062.0
2018-08-17 14:10:00,70.06,70.08,69.99,70.02,92460.0,51.3528,51.3674,51.3015,51.3235,92460.0
2018-08-17 14:20:00,70.03,70.05,70.0,70.02,100459.0,51.3308,51.3455,51.3088,51.3235,100459.0
2018-08-17 14:30:00,70.01,70.04,69.97,70.03,109160.0,51.3161,51.3381,51.2868,51.3308,109160.0
2018-08-17 14:40:00,70.04,70.1,70.03,70.07,106934.0,51.3381,51.3821,51.3308,51.3601,106934.0
2018-08-17 14:50:00,70.08,70.17,70.06,70.14,207570.0,51.3674,51.4334,51.3528,51.4114,207570.0
2018-08-17 15:00:00,70.15,70.18,70.05,70.05,133743.0,51.4188,51.4407,51.3455,51.3455,133743.0
2018-08-17 15:10:00,70.05,70.1,70.04,70.08,88610.0,51.3455,51.3821,51.3381,51.3674,88610.0
2018-08-17 15:20:00,70.07,70.11,70.06,70.08,84839.0,51.3601,51.3894,51.3528,51.3674,84839.0
2018-08-17 15:30:00,70.07,70.08,70.02,70.04,112475.0,51.3601,51.3674,51.3235,51.3381,112475.0
2018-08-17 15:40:00,70.04,70.1,69.94,69.95,173680.0,51.3381,51.3821,51.2648,51.2722,173680.0
2018-08-17 15:50:00,69.94,70.01,69.93,69.99,488017.0,51.2648,51.3161,51.2575,51.3015,488017.0
2018-08-20 09:30:00,70.23,70.4,69.95,70.28,312996.0,51.4774,51.602,51.2722,51.514,312996.0
2018-08-20 09:40:00,70.28,70.36,70.02,70.05,126496.0,51.514,51.5727,51.3235,51.3455,126496.0
2018-08-20 09:50:00,70.06,70.16,69.97,70.0,119128.0,51.3528,51.4261,51.2868,51.3088,119128.0
2018-08-20 10:00:00,69.99,70.07,69.91,70.01,107724.0,51.3015,51.3601,51.2428,51.3161,107724.0
2018-08-20 10:10:00,70.01,70.35,69.92,70.32,174374.0,51.3161,51.5653,51.2502,51.5434,174374.0
2018-08-20 10:20:00,70.32,70.51,70.31,70.5,129079.0,51.5434,51.6826,51.536,51.6753,129079.0
2018-08-20 10:30:00,70.5,70.73,70.48,70.5,172431.0,51.6753,51.8439,51.6606,51.6753,172431.0
2018-08-20 10:40:00,70.5,70.55,70.34,70.36,118156.0,51.6753,51.7119,51.558,51.5727,118156.0
2018-08-20 10:50:00,70.35,70.51,70.33,70.48,96121.0,51.5653,51.6826,51.5507,51.6606,96121.0
2018-08-20 11:00:00,70.47,70.52,70.35,70.35,88497.0,51.6533,51.69,51.5653,51.5653,88497.0
2018-08-20 11:10:00,70.34,70.36,70.19,70.2,59286.0,51.558,51.5727,51.4481,51.4554,59286.0
2018-08-20 11:20:00,70.19,70.23,70.1,70.1,67095.0,51.4481,51.4774,51.3821,51.3821,67095.0
2018-08-20 11:30:00,70.09,70.16,70.02,70.15,77854.0,51.3748,51.4261,51.3235,51.4188,77854.0
2018-08-20 11:40:00,70.15,70.17,70.12,70.13,46924.0,51.4188,51.4334,51.3968,51.4041,46924.0
2018-08-20 11:50:00,70.13,70.2,70.13,70.15,84898.0,51.4041,51.4554,51.4041,51.4188,84898.0
2018-08-20 12:00:00,70.15,70.31,70.14,70.3,66903.0,51.4188,51.536,51.4114,51.5287,66903.0
2018-08-20 12:10:00,70.31,70.44,70.31,70.42,109005.0,51.536,51.6313,51.536,51.6167,109005.0
2018-08-20 12:20:00,70.41,70.47,70.33,70.35,66949.0,51.6093,51.6533,51.5507,51.5653,66949.0
2018-08-20 12:30:00,70.36,70.36,70.21,70.22,48797.0,51.5727,51.5727,51.4627,51.4701,48797.0
2018-08-20 12:40:00,70.21,70.24,70.15,70.19,69071.0,51.4627,51.4847,51.4188,51.4481,69071.0
2018-08-20 12:50:00,70.19,70.23,70.17,70.21,37622.0,51.4481,51.4774,51.4334,51.4627,37622.0
2018-08-20 13:00:00,70.21,70.22,70.1,70.1,47191.0,51.4627,51.4701,51.3821,51.3821,47191.0
2018-08-20 13:10:00,70.11,70.12,70.08,70.1,54028.0,51.3894,51.3968,51.3674,51.3821,54028.0
2018-08-20 13:20:00,70.1,70.19,70.1,70.19,52109.0,51.3821,51.4481,51.3821,51.4481,52109.0
2018-08-20 13:30:00,70.19,70.19,70.12,70.15,43956.0,51.4481,51.4481,51.3968,51.4188,43956.0
2018-08-20 13:40:00,70.15,70.16,70.12,70.12,34139.0,51.4188,51.4261,51.3968,51.3968,34139.0
2018-08-20 13:50:00,70.13,70.13,70.08,70.08,50346.0,51.4041,51.4041,51.3674,51.3674,50346.0
2018-08-20 14:00:00,70.08,70.09,70.02,70.03,60424.0,51.3674,51.3748,51.3235,51.3308,60424.0
2018-08-20 14:10:00,70.04,70.14,70.04,70.11,85686.0,51.3381,51.4114,51.3381,51.3894,85686.0
2018-08-20 14:20:00,70.11,70.12,70.04,70.04,47497.0,51.3894,51.3968,51.3381,51.3381,47497.0
2018-08-20 14:30:00,70.04,70.07,70.01,70.04,48140.0,51.3381,51.3601,51.3161,51.3381,48140.0
2018-08-20 14:40:00,70.04,70.11,70.03,70.09,53967.0,51.3381,51.3894,51.3308,51.3748,53967.0
2018-08-20 14:50:00,70.1,70.16,70.05,70.12,81189.0,51.3821,51.4261,51.3455,51.3968,81189.0
2018-08-20 15:00:00,70.12,70.15,70.08,70.09,70829.0,51.3968,51.4188,51.3674,51.3748,70829.0
2018-08-20 15:10:00,70.09,70.15,70.09,70.12,46830.0,51.3748,51.4188,51.3748,51.3968,46830.0
2018-08-20 15:20:00,70.13,70.15,70.1,70.11,54164.0,51.4041,51.4188,51.3821,51.3894,54164.0
2018-08-20 15:30:00,70.1,70.11,70.04,70.06,100445.0,51.3821,51.3894,51.3381,51.3528,100445.0
2018-08-20 15:40:00,70.05,70.07,70.03,70.06,108994.0,51.3455,51.3601,51.3308,51.3528,108994.0
2018-08-20 15:50:00,70.06,70.06,69.96,70.0,376992.0,51.3528,51.3528,51.2795,51.3088,376992.0
2018-08-21 09:30:00,70.36,70.95,70.07,70.66,208669.0,51.5727,52.0051,51.3601,51.7926,208669.0
2018-08-21 09:40:00,70.68,70.69,70.3,70.39,89051.0,51.8072,51.8146,51.5287,51.5947,89051.0
2018-08-21 09:50:00,70.4,70.47,70.24,70.45,93588.0,51.602,51.6533,51.4847,51.6386,93588.0
2018-08-21 10:00:00,70.46,70.48,70.27,70.48,79249.0,51.646,51.6606,51.5067,51.6606,79249.0
2018-08-21 10:10:00,70.45,70.45,70.25,70.27,57619.0,51.6386,51.6386,51.4921,51.5067,57619.0
2018-08-21 10:20:00,70.27,70.41,70.24,70.25,138822.0,51.5067,51.6093,51.4847,51.4921,138822.0
2018-08-21 10:30:00,70.25,70.28,70.06,70.07,96058.0,51.4921,51.514,51.3528,51.3601,96058.0
2018-08-21 10:40:00,70.07,70.1,69.96,69.99,78540.0,51.3601,51.3821,51.2795,51.3015,78540.0
2018-08-21 10:50:00,69.99,70.06,69.94,70.06,85846.0,51.3015,51.3528,51.2648,51.3528,85846.0
2018-08-21 11:00:00,70.06,70.07,70.0,70.03,86192.0,51.3528,51.3601,51.3088,51.3308,86192.0
2018-08-21 11:10:00,70.02,70.15,70.0,70.09,98915.0,51.3235,51.4188,51.3088,51.3748,98915.0
2018-08-21 11:20:00,70.1,70.14,70.01,70.03,48012.0,51.3821,51.4114,51.3161,51.3308,48012.0
2018-08-21 11:30:00,70.04,70.1,70.01,70.07,53572.0,51.3381,51.3821,51.3161,51.3601,53572.0
2018-08-21 11:40:00,70.07,70.23,70.06,70.19,56190.0,51.3601,51.4774,51.3528,51.4481,56190.0
2018-08-21 11:50:00,70.19,70.2,70.13,70.15,42591.0,51.4481,51.4554,51.4041,51.4188,42591.0
2018-08-21 12:00:00,70.15,70.17,70.09,70.11,39260.0,51.4188,51.4334,51.3748,51.3894,39260.0
2018-08-21 12:10:00,70.11,70.18,70.09,70.17,35821.0,51.3894,51.4407,51.3748,51.4334,35821.0
2018-08-21 12:20:00,70.16,70.26,70.16,70.25,40329.0,51.4261,51.4994,51.4261,51.4921,40329.0
2018-08-21 12:30:00,70.26,70.35,70.25,70.34,53869.0,51.4994,51.5653,51.4921,51.558,53869.0
2018-08-21 12:40:00,70.34,70.39,70.33,70.35,38472.0,51.558,51.5947,51.5507,51.5653,38472.0
2018-08-21 12:50:00,70.36,70.43,70.34,70.42,43030.0,51.5727,51.624,51.558,51.6167,43030.0
2018-08-21 13:00:00,70.42,70.45,70.35,70.36,45424.0,51.6167,51.6386,51.5653,51.5727,45424.0
2018-08-21 13:10:00,70.36,70.41,70.32,70.35,51800.0,51.5727,51.6093,51.5434,51.5653,51800.0
2018-08-21 13:20:00,70.35,70.35,70.32,70.33,52869.0,51.5653,51.5653,51.5434,51.5507,52869.0
2018-08-21 13:30:00,70.34,70.34,70.27,70.29,31156.0,51.558,51.558,51.5067,51.5214,31156.0
2018-08-21 13:40:00,70.3,70.31,70.25,70.28,37030.0,51.5287,51.536,51.4921,51.514,37030.0
2018-08-21 13:50:00,70.27,70.36,70.27,70.36,32942.0,51.5067,51.5727,51.5067,51.5727,32942.0
2018-08-21 14:00:00,70.36,70.37,70.29,70.29,34330.0,51.5727,51.58,51.5214,51.5214,34330.0
2018-08-21 14:10:00,70.29,70.34,70.28,70.31,39242.0,51.5214,51.558,51.514,51.536,39242.0
2018-08-21 14:20:00,70.3,70.33,70.28,70.31,24151.0,51.5287,51.5507,51.514,51.536,24151.0
2018-08-21 14:30:00,70.31,70.32,70.27,70.27,46896.0,51.536,51.5434,51.5067,51.5067,46896.0
2018-08-21 14:40:00,70.27,70.27,70.21,70.21,44760.0,51.5067,51.5067,51.4627,51.4627,44760.0
2018-08-21 14:50:00,70.2,70.33,70.2,70.3,54382.0,51.4554,51.5507,51.4554,51.5287,54382.0
2018-08-21 15:00:00,70.3,70.34,70.28,70.31,47454.0,51.5287,51.558,51.514,51.536,47454.0
2018-08-21 15:10:00,70.31,70.32,70.27,70.3,41281.0,51.536,51.5434,51.5067,51.5287,41281.0
2018-08-21 15:20:00,70.29,70.32,70.27,70.27,71794.0,51.5214,51.5434,51.5067,51.5067,71794.0
2018-08-21 15:30:00,70.28,70.35,70.27,70.34,69316.0,51.514,51.5653,51.5067,51.558,69316.0
2018-08-21 15:40:00,70.33,70.39,70.26,70.29,127311.0,51.5507,51.5947,51.4994,51.5214,127311.0
2018-08-21 15:50:00,70.29,70.32,70.19,70.26,276842.0,51.5214,51.5434,51.4481,51.4994,276842.0
2018-08-22 09:30:00,70.25,70.47,69.91,70.13,163032.0,51.4921,51.6533,51.2428,51.4041,163032.0
2018-08-22 09:40:00,70.16,70.37,70.01,70.03,123021.0,51.4261,51.58,51.3161,51.3308,123021.0
2018-08-22 09:50:00,70.03,70.06,69.84,69.94,58853.0,51.3308,51.3528,51.1915,51.2648,58853.0
2018-08-22 10:00:00,69.95,70.16,69.88,70.07,70289.0,51.2722,51.4261,51.2208,51.3601,70289.0
2018-08-22 10:10:00,70.07,70.1,69.99,70.03,101198.0,51.3601,51.3821,51.3015,51.3308,101198.0
2018-08-22 10:20:00,70.04,70.1,69.93,69.93,53435.0,51.3381,51.3821,51.2575,51.2575,53435.0
2018-08-22 10:30:00,69.94,70.09,69.94,70.08,68074.0,51.2648,51.3748,51.2648,51.3674,68074.0
2018-08-22 10:40:00,70.08,70.24,70.05,70.14,124151.0,51.3674,51.4847,51.3455,51.4114,124151.0
2018-08-22 10:50:00,70.14,70.16,69.99,69.99,80653.0,51.4114,51.4261,51.3015,51.3015,80653.0
2018-08-22 11:00:00,69.98,70.0,69.91,69.92,48502.0,51.2941,51.3088,51.2428,51.2502,48502.0
2018-08-22 11:10:00,69.92,70.02,69.87,70.02,68235.0,51.2502,51.3235,51.2135,51.3235,68235.0
2018-08-22 11:20:00,70.02,70.19,70.01,70.1,63258.0,51.3235,51.4481,51.3161,51.3821,63258.0
2018-08-22 11:30:00,70.1,70.18,70.09,70.13,59693.0,51.3821,51.4407,51.3748,51.4041,59693.0
2018-08-22 11:40:00,70.13,70.17,70.06,70.06,52034.0,51.4041,51.4334,51.3528,51.3528,52034.0
2018-08-22 11:50:00,70.06,70.12,70.02,70.09,32231.0,51.3528,51.3968,51.3235,51.3748,32231.0
2018-08-22 12:00:00,70.08,70.2,70.07,70.15,35691.0,51.3674,51.4554,51.3601,51.4188,35691.0
2018-08-22 12:10:00,70.15,70.15,70.05,70.06,45236.0,51.4188,51.4188,51.3455,51.3528,45236.0
2018-08-22 12:20:00,70.06,70.1,70.06,70.09,24537.0,51.3528,51.3821,51.3528,51.3748,24537.0
2018-08-22 12:30:00,70.09,70.1,70.01,70.02,44683.0,51.3748,51.3821,51.3161,51.3235,44683.0
2018-08-22 12:40:00,70.03,70.03,69.97,69.97,30885.0,51.3308,51.3308,51.2868,51.2868,30885.0
2018-08-22 12:50:00,69.97,70.0,69.92,69.97,33211.0,51.2868,51.3088,51.2502,51.2868,33211.0
2018-08-22 13:00:00,69.97,69.97,69.85,69.86,49314.0,51.2868,51.2868,51.1989,51.2062,49314.0
2018-08-22 13:10:00,69.86,69.86,69.76,69.77,83641.0,51.2062,51.2062,51.1329,51.1402,83641.0
2018-08-22 13:20:00,69.77,69.78,69.72,69.75,123423.0,51.1402,51.1475,51.1036,51.1256,123423.0
2018-08-22 13:30:00,69.74,69.75,69.66,69.69,34122.0,51.1182,51.1256,51.0596,51.0816,34122.0
2018-08-22 13:40:00,69.7,69.78,69.69,69.74,25395.0,51.0889,51.1475,51.0816,51.1182,25395.0
2018-08-22 13:50:00,69.74,69.76,69.71,69.74,42560.0,51.1182,51.1329,51.0962,51.1182,42560.0
2018-08-22 14:00:00,69.73,69.87,69.73,69.81,60646.0,51.1109,51.2135,51.1109,51.1695,60646.0
2018-08-22 14:10:00,69.8,69.83,69.75,69.77,55660.0,51.1622,51.1842,51.1256,51.1402,55660.0
2018-08-22 14:20:00,69.77,69.78,69.67,69.75,73483.0,51.1402,51.1475,51.0669,51.1256,73483.0
2018-08-22 14:30:00,69.76,69.81,69.73,69.74,63799.0,51.1329,51.1695,51.1109,51.1182,63799.0
2018-08-22 14:40:00,69.75,69.75,69.65,69.69,55777.0,51.1256,51.1256,51.0523,51.0816,55777.0
2018-08-22 14:50:00,69.7,69.73,69.67,69.71,80985.0,51.0889,51.1109,51.0669,51.0962,80985.0
2018-08-22 15:00:00,69.71,69.75,69.62,69.66,105442.0,51.0962,51.1256,51.0303,51.0596,105442.0
2018-08-22 15:10:00,69.67,69.69,69.66,69.69,49158.0,51.0669,51.0816,51.0596,51.0816,49158.0
2018-08-22 15:20:00,69.69,69.74,69.68,69.69,72705.0,51.0816,51.1182,51.0742,51.0816,72705.0
2018-08-22 15:30:00,69.69,69.73,69.69,69.71,90599.0,51.0816,51.1109,51.0816,51.0962,90599.0
2018-08-22 15:40:00,69.72,69.78,69.69,69.76,183694.0,51.1036,51.1475,51.0816,51.1329,183694.0
2018-08-22 15:50:00,69.75,69.75,69.63,69.64,325501.0,51.1256,51.1256,51.0376,51.0449,325501.0
2018-08-23 09:30:00,69.55,69.56,69.06,69.14,144326.0,50.979,50.9863,50.6198,50.6784,144326.0
2018-08-23 09:40:00,69.14,69.25,69.02,69.21,92790.0,50.6784,50.7591,50.5905,50.7297,92790.0
2018-08-23 09:50:00,69.21,69.45,69.21,69.37,94410.0,50.7297,50.9057,50.7297,50.847,94410.0
2018-08-23 10:00:00,69.37,69.59,69.32,69.51,69736.0,50.847,51.0083,50.8104,50.9496,69736.0
2018-08-23 10:10:00,69.5,69.61,69.49,69.52,54785.0,50.9423,51.0229,50.935,50.957,54785.0
2018-08-23 10:20:00,69.52,69.7,69.51,69.68,61659.0,50.957,51.0889,50.9496,51.0742,61659.0
2018-08-23 10:30:00,69.69,69.78,69.69,69.71,49414.0,51.0816,51.1475,51.0816,51.0962,49414.0
2018-08-23 10:40:00,69.72,69.74,69.67,69.7,46339.0,51.1036,51.1182,51.0669,51.0889,46339.0
2018-08-23 10:50:00,69.7,69.74,69.68,69.72,47391.0,51.0889,51.1182,51.0742,51.1036,47391.0
2018-08-23 11:00:00,69.73,69.89,69.68,69.89,115075.0,51.1109,51.2282,51.0742,51.2282,115075.0
2018-08-23 11:10:00,69.88,69.91,69.73,69.74,67666.0,51.2208,51.2428,51.1109,51.1182,67666.0
2018-08-23 11:20:00,69.73,69.75,69.48,69.53,63879.0,51.1109,51.1256,50.9277,50.9643,63879.0
2018-08-23 11:30:00,69.52,69.54,69.42,69.43,37449.0,50.957,50.9716,50.8837,50.891,37449.0
2018-08-23 11:40:00,69.43,69.53,69.42,69.53,35554.0,50.891,50.9643,50.8837,50.9643,35554.0
2018-08-23 11:50:00,69.53,69.68,69.53,69.58,60129.0,50.9643,51.0742,50.9643,51.001,60129.0
2018-08-23 12:00:00,69.59,69.68,69.57,69.67,41105.0,51.0083,51.0742,50.9936,51.0669,41105.0
2018-08-23 12:10:00,69.67,69.67,69.52,69.53,50620.0,51.0669,51.0669,50.957,50.9643,50620.0
2018-08-23 12:20:00,69.53,69.53,69.42,69.43,44119.0,50.9643,50.9643,50.8837,50.891,44119.0
2018-08-23 12:30:00,69.42,69.46,69.34,69.43,39866.0,50.8837,50.913,50.825,50.891,39866.0
2018-08-23 12:40:00,69.42,69.5,69.42,69.44,27545.0,50.8837,50.9423,50.8837,50.8983,27545.0
2018-08-23 12:50:00,69.43,69.49,69.42,69.45,26081.0,50.891,50.935,50.8837,50.9057,26081.0
2018-08-23 13:00:00,69.45,69.46,69.37,69.37,37526.0,50.9057,50.913,50.847,50.847,37526.0
2018-08-23 13:10:00,69.37,69.41,69.35,69.4,41233.0,50.847,50.8763,50.8324,50.869,41233.0
2018-08-23 13:20:00,69.4,69.42,69.37,69.4,54771.0,50.869,50.8837,50.847,50.869,54771.0
2018-08-23 13:30:00,69.41,69.42,69.37,69.38,36371.0,50.8763,50.8837,50.847,50.8544,36371.0
2018-08-23 13:40:00,69.38,69.43,69.38,69.4,40416.0,50.8544,50.891,50.8544,50.869,40416.0
2018-08-23 13:50:00,69.4,69.41,69.38,69.38,29193.0,50.869,50.8763,50.8544,50.8544,29193.0
2018-08-23 14:00:00,69.38,69.41,69.37,69.4,41368.0,50.8544,50.8763,50.847,50.869,41368.0
2018-08-23 14:10:00,69.41,69.51,69.4,69.49,44907.0,50.8763,50.9496,50.869,50.935,44907.0
2018-08-23 14:20:00,69.49,69.5,69.39,69.39,100871.0,50.935,50.9423,50.8617,50.8617,100871.0
2018-08-23 14:30:00,69.39,69.44,69.35,69.4,47883.0,50.8617,50.8983,50.8324,50.869,47883.0
2018-08-23 14:40:00,69.4,69.45,69.37,69.38,41521.0,50.869,50.9057,50.847,50.8544,41521.0
2018-08-23 14:50:00,69.38,69.41,69.37,69.4,48069.0,50.8544,50.8763,50.847,50.869,48069.0
2018-08-23 15:00:00,69.39,69.43,69.39,69.43,43231.0,50.8617,50.891,50.8617,50.891,43231.0
2018-08-23 15:10:00,69.43,69.47,69.39,69.39,61346.0,50.891,50.9203,50.8617,50.8617,61346.0
2018-08-23 15:20:00,69.4,69.47,69.37,69.38,64308.0,50.869,50.9203,50.847,50.8544,64308.0
2018-08-23 15:30:00,69.38,69.4,69.34,69.34,93270.0,50.8544,50.869,50.825,50.825,93270.0
2018-08-23 15:40:00,69.33,69.34,69.18,69.2,239191.0,50.8177,50.825,50.7078,50.7224,239191.0
2018-08-23 15:50:00,69.19,69.3,69.12,69.28,399799.0,50.7151,50.7957,50.6638,50.7811,399799.0
2018-08-24 09:30:00,69.5,69.69,69.06,69.45,148473.0,50.9423,51.0816,50.6198,50.9057,148473.0
2018-08-24 09:40:00,69.45,69.68,69.35,69.65,74061.0,50.9057,51.0742,50.8324,51.0523,74061.0
2018-08-24 09:50:00,69.65,69.75,69.41,69.45,76067.0,51.0523,51.1256,50.8763,50.9057,76067.0
2018-08-24 10:00:00,69.45,69.53,69.34,69.41,76555.0,50.9057,50.9643,50.825,50.8763,76555.0
2018-08-24 10:10:00,69.41,69.47,69.34,69.38,73320.0,50.8763,50.9203,50.825,50.8544,73320.0
2018-08-24 10:20:00,69.38,69.58,69.34,69.56,154677.0,50.8544,51.001,50.825,50.9863,154677.0
2018-08-24 10:30:00,69.55,69.59,69.46,69.59,63615.0,50.979,51.0083,50.913,51.0083,63615.0
2018-08-24 10:40:00,69.59,69.7,69.51,69.63,212100.0,51.0083,51.0889,50.9496,51.0376,212100.0
2018-08-24 10:50:00,69.63,69.65,69.49,69.56,65442.0,51.0376,51.0523,50.935,50.9863,65442.0
2018-08-24 11:00:00,69.56,69.69,69.55,69.63,74993.0,50.9863,51.0816,50.979,51.0376,74993.0
2018-08-24 11:10:00,69.63,69.63,69.45,69.52,128158.0,51.0376,51.0376,50.9057,50.957,128158.0
2018-08-24 11:20:00,69.52,69.56,69.49,69.55,56760.0,50.957,50.9863,50.935,50.979,56760.0
2018-08-24 11:30:00,69.56,69.72,69.55,69.64,76464.0,50.9863,51.1036,50.979,51.0449,76464.0
2018-08-24 11:40:00,69.63,69.65,69.57,69.59,51227.0,51.0376,51.0523,50.9936,51.0083,51227.0
2018-08-24 11:50:00,69.59,69.61,69.56,69.57,47175.0,51.0083,51.0229,50.9863,50.9936,47175.0
2018-08-24 12:00:00,69.57,69.59,69.54,69.58,55374.0,50.9936,51.0083,50.9716,51.001,55374.0
2018-08-24 12:10:00,69.58,69.58,69.53,69.56,43401.0,51.001,51.001,50.9643,50.9863,43401.0
2018-08-24 12:20:00,69.56,69.68,69.55,69.67,48631.0,50.9863,51.0742,50.979,51.0669,48631.0
2018-08-24 12:30:00,69.67,69.68,69.55,69.6,43827.0,51.0669,51.0742,50.979,51.0156,43827.0
2018-08-24 12:40:00,69.61,69.61,69.54,69.56,38518.0,51.0229,51.0229,50.9716,50.9863,38518.0
2018-08-24 12:50:00,69.56,69.56,69.49,69.5,50600.0,50.9863,50.9863,50.935,50.9423,50600.0
2018-08-24 13:00:00,69.5,69.53,69.43,69.48,69902.0,50.9423,50.9643,50.891,50.9277,69902.0
2018-08-24 13:10:00,69.48,69.5,69.42,69.5,38340.0,50.9277,50.9423,50.8837,50.9423,38340.0
2018-08-24 13:20:00,69.5,69.51,69.44,69.47,44946.0,50.9423,50.9496,50.8983,50.9203,44946.0
2018-08-24 13:30:00,69.47,69.47,69.43,69.44,28186.0,50.9203,50.9203,50.891,50.8983,28186.0
2018-08-24 13:40:00,69.44,69.49,69.42,69.48,47536.0,50.8983,50.935,50.8837,50.9277,47536.0
2018-08-24 13:50:00,69.49,69.53,69.48,69.53,29152.0,50.935,50.9643,50.9277,50.9643,29152.0
2018-08-24 14:00:00,69.52,69.53,69.47,69.53,42669.0,50.957,50.9643,50.9203,50.9643,42669.0
2018-08-24 14:10:00,69.54,69.57,69.52,69.53,34568.0,50.9716,50.9936,50.957,50.9643,34568.0
2018-08-24 14:20:00,69.53,69.6,69.52,69.59,46134.0,50.9643,51.0156,50.957,51.0083,46134.0
2018-08-24 14:30:00,69.6,69.6,69.53,69.54,49811.0,51.0156,51.0156,50.9643,50.9716,49811.0
2018-08-24 14:40:00,69.53,69.55,69.51,69.53,50564.0,50.9643,50.979,50.9496,50.9643,50564.0
2018-08-24 14:50:00,69.53,69.56,69.46,69.46,71873.0,50.9643,50.9863,50.913,50.913,71873.0
2018-08-24 15:00:00,69.47,69.54,69.4,69.52,58059.0,50.9203,50.9716,50.869,50.957,58059.0
2018-08-24 15:10:00,69.52,69.56,69.49,69.56,52606.0,50.957,50.9863,50.935,50.9863,52606.0
2018-08-24 15:20:00,69.56,69.59,69.48,69.53,87993.0,50.9863,51.0083,50.9277,50.9643,87993.0
2018-08-24 15:30:00,69.52,69.56,69.49,69.55,103781.0,50.957,50.9863,50.935,50.979,103781.0
2018-08-24 15:40:00,69.55,69.58,69.45,69.45,144470.0,50.979,51.001,50.9057,50.9057,144470.0
2018-08-24 15:50:00,69.45,69.46,69.2,69.2,737474.0,50.9057,50.913,50.7224,50.7224,737474.0
2018-08-27 09:30:00,69.67,69.67,69.32,69.47,190228.0,51.0669,51.0669,50.8104,50.9203,190228.0
2018-08-27 09:40:00,69.47,69.63,69.37,69.57,138468.0,50.9203,51.0376,50.847,50.9936,138468.0
2018-08-27 09:50:00,69.56,69.57,69.32,69.35,248508.0,50.9863,50.9936,50.8104,50.8324,248508.0
2018-08-27 10:00:00,69.35,69.58,69.34,69.49,140301.0,50.8324,51.001,50.825,50.935,140301.0
2018-08-27 10:10:00,69.49,69.52,69.34,69.38,147934.0,50.935,50.957,50.825,50.8544,147934.0
2018-08-27 10:20:00,69.38,69.54,69.36,69.54,140010.0,50.8544,50.9716,50.8397,50.9716,140010.0
2018-08-27 10:30:00,69.55,69.57,69.3,69.3,90115.0,50.979,50.9936,50.7957,50.7957,90115.0
2018-08-27 10:40:00,69.3,69.33,69.18,69.23,128214.0,50.7957,50.8177,50.7078,50.7444,128214.0
2018-08-27 10:50:00,69.24,69.33,69.24,69.28,87017.0,50.7517,50.8177,50.7517,50.7811,87017.0
2018-08-27 11:00:00,69.29,69.44,69.28,69.42,77642.0,50.7884,50.8983,50.7811,50.8837,77642.0
2018-08-27 11:10:00,69.42,69.61,69.39,69.58,103154.0,50.8837,51.0229,50.8617,51.001,103154.0
2018-08-27 11:20:00,69.57,69.62,69.49,69.58,171156.0,50.9936,51.0303,50.935,51.001,171156.0
2018-08-27 11:30:00,69.58,69.59,69.35,69.39,136773.0,51.001,51.0083,50.8324,50.8617,136773.0
2018-08-27 11:40:00,69.4,69.56,69.4,69.55,75028.0,50.869,50.9863,50.869,50.979,75028.0
2018-08-27 11:50:00,69.55,69.59,69.47,69.5,70524.0,50.979,51.0083,50.9203,50.9423,70524.0
2018-08-27 12:00:00,69.5,69.52,69.43,69.52,56971.0,50.9423,50.957,50.891,50.957,56971.0
2018-08-27 12:10:00,69.52,69.55,69.47,69.48,50121.0,50.957,50.979,50.9203,50.9277,50121.0
2018-08-27 12:20:00,69.48,69.57,69.47,69.56,51953.0,50.9277,50.9936,50.9203,50.9863,51953.0
2018-08-27 12:30:00,69.56,69.56,69.52,69.54,54172.0,50.9863,50.9863,50.957,50.9716,54172.0
2018-08-27 12:40:00,69.54,69.66,69.54,69.66,40948.0,50.9716,51.0596,50.9716,51.0596,40948.0
2018-08-27 12:50:00,69.66,69.67,69.6,69.63,43770.0,51.0596,51.0669,51.0156,51.0376,43770.0
2018-08-27 13:00:00,69.62,69.63,69.54,69.54,33709.0,51.0303,51.0376,50.9716,50.9716,33709.0
2018-08-27 13:10:00,69.54,69.61,69.52,69.58,39458.0,50.9716,51.0229,50.957,51.001,39458.0
2018-08-27 13:20:00,69.57,69.59,69.55,69.56,96145.0,50.9936,51.0083,50.979,50.9863,96145.0
2018-08-27 13:30:00,69.56,69.6,69.55,69.56,56949.0,50.9863,51.0156,50.979,50.9863,56949.0
2018-08-27 13:40:00,69.57,69.57,69.51,69.54,37660.0,50.9936,50.9936,50.9496,50.9716,37660.0
2018-08-27 13:50:00,69.53,69.63,69.53,69.63,70436.0,50.9643,51.0376,50.9643,51.0376,70436.0
2018-08-27 14:00:00,69.63,69.66,69.55,69.57,58070.0,51.0376,51.0596,50.979,50.9936,58070.0
2018-08-27 14:10:00,69.57,69.63,69.54,69.56,99048.0,50.9936,51.0376,50.9716,50.9863,99048.0
2018-08-27 14:20:00,69.56,69.58,69.51,69.56,75243.0,50.9863,51.001,50.9496,50.9863,75243.0
2018-08-27 14:30:00,69.56,69.59,69.49,69.49,84633.0,50.9863,51.0083,50.935,50.935,84633.0
2018-08-27 14:40:00,69.49,69.51,69.4,69.46,77303.0,50.935,50.9496,50.869,50.913,77303.0
2018-08-27 14:50:00,69.47,69.49,69.44,69.45,39110.0,50.9203,50.935,50.8983,50.9057,39110.0
2018-08-27 15:00:00,69.44,69.48,69.42,69.48,56382.0,50.8983,50.9277,50.8837,50.9277,56382.0
2018-08-27 15:10:00,69.48,69.49,69.39,69.41,81183.0,50.9277,50.935,50.8617,50.8763,81183.0
2018-08-27 15:20:00,69.41,69.43,69.39,69.41,65408.0,50.8763,50.891,50.8617,50.8763,65408.0
2018-08-27 15:30:00,69.4,69.42,69.36,69.4,115435.0,50.869,50.8837,50.8397,50.869,115435.0
2018-08-27 15:40:00,69.4,69.48,69.37,69.42,170413.0,50.869,50.9277,50.847,50.8837,170413.0
2018-08-27 15:50:00,69.42,69.49,69.38,69.44,428718.0,50.8837,50.935,50.8544,50.8983,428718.0
2018-08-28 09:30:00,69.58,69.88,69.31,69.37,123993.0,51.001,51.2208,50.803,50.847,123993.0
2018-08-28 09:40:00,69.37,69.45,69.25,69.4,87693.0,50.847,50.9057,50.7591,50.869,87693.0
2018-08-28 09:50:00,69.4,69.55,69.37,69.43,66885.0,50.869,50.979,50.847,50.891,66885.0
2018-08-28 10:00:00,69.44,69.45,69.37,69.39,347208.0,50.8983,50.9057,50.847,50.8617,347208.0
2018-08-28 10:10:00,69.38,69.38,69.1,69.11,72263.0,50.8544,50.8544,50.6491,50.6564,72263.0
2018-08-28 10:20:00,69.11,69.23,69.1,69.19,84320.0,50.6564,50.7444,50.6491,50.7151,84320.0
2018-08-28 10:30:00,69.18,69.2,69.03,69.03,359795.0,50.7078,50.7224,50.5978,50.5978,359795.0
2018-08-28 10:40:00,69.03,69.2,69.03,69.16,73817.0,50.5978,50.7224,50.5978,50.6931,73817.0
2018-08-28 10:50:00,69.16,69.26,69.15,69.25,64051.0,50.6931,50.7664,50.6858,50.7591,64051.0
2018-08-28 11:00:00,69.25,69.29,69.2,69.26,80131.0,50.7591,50.7884,50.7224,50.7664,80131.0
2018-08-28 11:10:00,69.25,69.33,69.25,69.28,41819.0,50.7591,50.8177,50.7591,50.7811,41819.0
2018-08-28 11:20:00,69.27,69.32,69.24,69.29,49668.0,50.7737,50.8104,50.7517,50.7884,49668.0
2018-08-28 11:30:00,69.29,69.35,69.27,69.31,47321.0,50.7884,50.8324,50.7737,50.803,47321.0
2018-08-28 11:40:00,69.3,69.37,69.29,69.36,49117.0,50.7957,50.847,50.7884,50.8397,49117.0
2018-08-28 11:50:00,69.36,69.36,69.19,69.19,56662.0,50.8397,50.8397,50.7151,50.7151,56662.0
2018-08-28 12:00:00,69.19,69.24,69.19,69.2,42400.0,50.7151,50.7517,50.7151,50.7224,42400.0
2018-08-28 12:10:00,69.19,69.3,69.16,69.3,51979.0,50.7151,50.7957,50.6931,50.7957,51979.0
2018-08-28 12:20:00,69.3,69.35,69.28,69.34,40331.0,50.7957,50.8324,50.7811,50.825,40331.0
2018-08-28 12:30:00,69.33,69.33,69.29,69.3,17960.0,50.8177,50.8177,50.7884,50.7957,17960.0
2018-08-28 12:40:00,69.29,69.3,69.25,69.27,52401.0,50.7884,50.7957,50.7591,50.7737,52401.0
2018-08-28 12:50:00,69.27,69.28,69.21,69.22,68828.0,50.7737,50.7811,50.7297,50.7371,68828.0
2018-08-28 13:00:00,69.22,69.25,69.18,69.23,118994.0,50.7371,50.7591,50.7078,50.7444,118994.0
2018-08-28 13:10:00,69.23,69.31,69.22,69.27,76453.0,50.7444,50.803,50.7371,50.7737,76453.0
2018-08-28 13:20:00,69.26,69.27,69.21,69.23,143070.0,50.7664,50.7737,50.7297,50.7444,143070.0
2018-08-28 13:30:00,69.23,69.26,69.21,69.24,34978.0,50.7444,50.7664,50.7297,50.7517,34978.0
2018-08-28 13:40:00,69.25,69.25,69.21,69.23,36512.0,50.7591,50.7591,50.7297,50.7444,36512.0
2018-08-28 13:50:00,69.24,69.27,69.21,69.23,38190.0,50.7517,50.7737,50.7297,50.7444,38190.0
2018-08-28 14:00:00,69.23,69.26,69.22,69.25,32335.0,50.7444,50.7664,50.7371,50.7591,32335.0
2018-08-28 14:10:00,69.25,69.27,69.23,69.24,47349.0,50.7591,50.7737,50.7444,50.7517,47349.0
2018-08-28 14:20:00,69.23,69.33,69.23,69.33,31934.0,50.7444,50.8177,50.7444,50.8177,31934.0
2018-08-28 14:30:00,69.32,69.36,69.3,69.33,112911.0,50.8104,50.8397,50.7957,50.8177,112911.0
2018-08-28 14:40:00,69.33,69.33,69.29,69.31,48041.0,50.8177,50.8177,50.7884,50.803,48041.0
2018-08-28 14:50:00,69.3,69.31,69.27,69.31,177605.0,50.7957,50.803,50.7737,50.803,177605.0
2018-08-28 15:00:00,69.3,69.32,69.27,69.27,43920.0,50.7957,50.8104,50.7737,50.7737,43920.0
2018-08-28 15:10:00,69.28,69.29,69.23,69.24,36980.0,50.7811,50.7884,50.7444,50.7517,36980.0
2018-08-28 15:20:00,69.23,69.24,69.17,69.23,63206.0,50.7444,50.7517,50.7004,50.7444,63206.0
2018-08-28 15:30:00,69.24,69.29,69.21,69.26,70820.0,50.7517,50.7884,50.7297,50.7664,70820.0
2018-08-28 15:40:00,69.26,69.27,69.22,69.25,133412.0,50.7664,50.7737,50.7371,50.7591,133412.0
2018-08-28 15:50:00,69.24,69.29,69.14,69.29,355803.0,50.7517,50.7884,50.6784,50.7884,355803.0
2018-08-29 09:30:00,69.2,69.21,68.41,68.47,183483.0,50.7224,50.7297,50.1434,50.1873,183483.0
2018-08-29 09:40:00,68.46,68.73,68.42,68.68,106013.0,50.18,50.3779,50.1507,50.3413,106013.0
2018-08-29 09:50:00,68.68,68.76,68.62,68.62,141151.0,50.3413,50.3999,50.2973,50.2973,141151.0
2018-08-29 10:00:00,68.63,68.87,68.62,68.82,67773.0,50.3046,50.4805,50.2973,50.4439,67773.0
2018-08-29 10:10:00,68.84,68.86,68.54,68.54,77006.0,50.4585,50.4732,50.2386,50.2386,77006.0
2018-08-29 10:20:00,68.53,68.7,68.48,68.7,55892.0,50.2313,50.3559,50.1947,50.3559,55892.0
2018-08-29 10:30:00,68.72,68.81,68.72,68.78,34438.0,50.3706,50.4366,50.3706,50.4146,34438.0
2018-08-29 10:40:00,68.78,68.82,68.73,68.75,56666.0,50.4146,50.4439,50.3779,50.3926,56666.0
2018-08-29 10:50:00,68.75,68.76,68.64,68.75,95175.0,50.3926,50.3999,50.3119,50.3926,95175.0
2018-08-29 11:00:00,68.74,68.76,68.71,68.72,51763.0,50.3852,50.3999,50.3633,50.3706,51763.0
2018-08-29 11:10:00,68.72,68.83,68.72,68.79,96853.0,50.3706,50.4512,50.3706,50.4219,96853.0
2018-08-29 11:20:00,68.8,68.9,68.78,68.89,65346.0,50.4292,50.5025,50.4146,50.4952,65346.0
2018-08-29 11:30:00,68.9,68.95,68.83,68.89,52937.0,50.5025,50.5392,50.4512,50.4952,52937.0
2018-08-29 11:40:00,68.89,68.91,68.84,68.86,42850.0,50.4952,50.5099,50.4585,50.4732,42850.0
2018-08-29 11:50:00,68.86,68.87,68.74,68.8,46199.0,50.4732,50.4805,50.3852,50.4292,46199.0
2018-08-29 12:00:00,68.8,68.89,68.77,68.83,46203.0,50.4292,50.4952,50.4072,50.4512,46203.0
2018-08-29 12:10:00,68.83,68.84,68.76,68.78,70391.0,50.4512,50.4585,50.3999,50.4146,70391.0
2018-08-29 12:20:00,68.78,68.85,68.74,68.82,68262.0,50.4146,50.4659,50.3852,50.4439,68262.0
2018-08-29 12:30:00,68.82,68.94,68.82,68.93,31548.0,50.4439,50.5318,50.4439,50.5245,31548.0
2018-08-29 12:40:00,68.92,68.92,68.73,68.74,59772.0,50.5172,50.5172,50.3779,50.3852,59772.0
2018-08-29 12:50:00,68.73,68.77,68.66,68.71,70870.0,50.3779,50.4072,50.3266,50.3633,70870.0
2018-08-29 13:00:00,68.71,68.76,68.71,68.74,26634.0,50.3633,50.3999,50.3633,50.3852,26634.0
2018-08-29 13:10:00,68.75,68.76,68.67,68.7,37639.0,50.3926,50.3999,50.3339,50.3559,37639.0
2018-08-29 13:20:00,68.7,68.7,68.63,68.64,46617.0,50.3559,50.3559,50.3046,50.3119,46617.0
2018-08-29 13:30:00,68.64,68.65,68.51,68.56,81870.0,50.3119,50.3193,50.2167,50.2533,81870.0
2018-08-29 13:40:00,68.56,68.74,68.51,68.74,105015.0,50.2533,50.3852,50.2167,50.3852,105015.0
2018-08-29 13:50:00,68.75,68.75,68.7,68.71,26651.0,50.3926,50.3926,50.3559,50.3633,26651.0
2018-08-29 14:00:00,68.71,68.74,68.68,68.68,47539.0,50.3633,50.3852,50.3413,50.3413,47539.0
2018-08-29 14:10:00,68.68,68.73,68.63,68.67,140514.0,50.3413,50.3779,50.3046,50.3339,140514.0
2018-08-29 14:20:00,68.68,68.74,68.68,68.73,65379.0,50.3413,50.3852,50.3413,50.3779,65379.0
2018-08-29 14:30:00,68.74,68.76,68.68,68.73,65230.0,50.3852,50.3999,50.3413,50.3779,65230.0
2018-08-29 14:40:00,68.73,68.75,68.65,68.69,66134.0,50.3779,50.3926,50.3193,50.3486,66134.0
2018-08-29 14:50:00,68.69,68.7,68.6,68.65,117046.0,50.3486,50.3559,50.2826,50.3193,117046.0
2018-08-29 15:00:00,68.65,68.72,68.62,68.69,95564.0,50.3193,50.3706,50.2973,50.3486,95564.0
2018-08-29 15:10:00,68.69,68.8,68.64,68.75,88591.0,50.3486,50.4292,50.3119,50.3926,88591.0
2018-08-29 15:20:00,68.76,68.76,68.69,68.7,113919.0,50.3999,50.3999,50.3486,50.3559,113919.0
2018-08-29 15:30:00,68.7,68.73,68.65,68.7,192159.0,50.3559,50.3779,50.3193,50.3559,192159.0
2018-08-29 15:40:00,68.7,68.76,68.67,68.74,195054.0,50.3559,50.3999,50.3339,50.3852,195054.0
2018-08-29 15:50:00,68.74,68.76,68.61,68.65,406659.0,50.3852,50.3999,50.29,50.3193,406659.0
2018-08-30 09:30:00,68.53,68.98,68.41,68.5,149971.0,50.2313,50.5612,50.1434,50.2093,149971.0
2018-08-30 09:40:00,68.5,68.67,68.48,68.62,158960.0,50.2093,50.3339,50.1947,50.2973,158960.0
2018-08-30 09:50:00,68.62,68.62,68.37,68.44,138715.0,50.2973,50.2973,50.114,50.1654,138715.0
2018-08-30 10:00:00,68.44,68.59,68.43,68.54,86481.0,50.1654,50.2753,50.158,50.2386,86481.0
2018-08-30 10:10:00,68.53,68.64,68.51,68.55,79676.0,50.2313,50.3119,50.2167,50.246,79676.0
2018-08-30 10:20:00,68.53,68.57,68.43,68.5,159220.0,50.2313,50.2606,50.158,50.2093,159220.0
2018-08-30 10:30:00,68.5,68.54,68.42,68.45,84362.0,50.2093,50.2386,50.1507,50.1727,84362.0
2018-08-30 10:40:00,68.45,68.49,68.29,68.33,192745.0,50.1727,50.202,50.0554,50.0847,192745.0
2018-08-30 10:50:00,68.34,68.36,68.26,68.35,69952.0,50.0921,50.1067,50.0334,50.0994,69952.0
2018-08-30 11:00:00,68.35,68.45,68.27,68.33,135671.0,50.0994,50.1727,50.0407,50.0847,135671.0
2018-08-30 11:10:00,68.33,68.4,68.23,68.25,117158.0,50.0847,50.136,50.0114,50.0261,117158.0
2018-08-30 11:20:00,68.25,68.27,68.14,68.17,133733.0,50.0261,50.0407,49.9455,49.9674,133733.0
2018-08-30 11:30:00,68.18,68.21,68.09,68.12,81015.0,49.9748,49.9968,49.9088,49.9308,81015.0
2018-08-30 11:40:00,68.11,68.14,68.01,68.03,153882.0,49.9235,49.9455,49.8502,49.8648,153882.0
2018-08-30 11:50:00,68.03,68.06,68.0,68.05,91945.0,49.8648,49.8868,49.8428,49.8795,91945.0
2018-08-30 12:00:00,68.05,68.08,67.92,67.95,119763.0,49.8795,49.9015,49.7842,49.8062,119763.0
2018-08-30 12:10:00,67.94,68.0,67.92,67.94,36677.0,49.7989,49.8428,49.7842,49.7989,36677.0
2018-08-30 12:20:00,67.94,68.02,67.92,68.01,34601.0,49.7989,49.8575,49.7842,49.8502,34601.0
2018-08-30 12:30:00,68.02,68.02,67.95,67.96,49259.0,49.8575,49.8575,49.8062,49.8135,49259.0
2018-08-30 12:40:00,67.96,67.99,67.95,67.98,45849.0,49.8135,49.8355,49.8062,49.8282,45849.0
2018-08-30 12:50:00,67.98,68.08,67.98,68.06,110101.0,49.8282,49.9015,49.8282,49.8868,110101.0
2018-08-30 13:00:00,68.06,68.09,68.0,68.03,152321.0,49.8868,49.9088,49.8428,49.8648,152321.0
2018-08-30 13:10:00,68.04,68.06,67.99,68.02,115403.0,49.8722,49.8868,49.8355,49.8575,115403.0
2018-08-30 13:20:00,68.02,68.14,68.01,68.14,62443.0,49.8575,49.9455,49.8502,49.9455,62443.0
2018-08-30 13:30:00,68.13,68.14,68.08,68.1,37443.0,49.9381,49.9455,49.9015,49.9161,37443.0
2018-08-30 13:40:00,68.09,68.17,68.08,68.17,35632.0,49.9088,49.9674,49.9015,49.9674,35632.0
2018-08-30 13:50:00,68.17,68.2,68.14,68.14,34067.0,49.9674,49.9894,49.9455,49.9455,34067.0
2018-08-30 14:00:00,68.14,68.15,68.08,68.08,52846.0,49.9455,49.9528,49.9015,49.9015,52846.0
2018-08-30 14:10:00,68.08,68.11,67.81,67.82,95518.0,49.9015,49.9235,49.7036,49.7109,95518.0
2018-08-30 14:20:00,67.82,67.9,67.79,67.84,75321.0,49.7109,49.7695,49.6889,49.7256,75321.0
2018-08-30 14:30:00,67.84,67.96,67.83,67.89,63865.0,49.7256,49.8135,49.7182,49.7622,63865.0
2018-08-30 14:40:00,67.9,67.91,67.83,67.85,57629.0,49.7695,49.7769,49.7182,49.7329,57629.0
2018-08-30 14:50:00,67.86,67.86,67.77,67.78,71049.0,49.7402,49.7402,49.6743,49.6816,71049.0
2018-08-30 15:00:00,67.78,67.78,67.7,67.7,109975.0,49.6816,49.6816,49.6229,49.6229,109975.0
2018-08-30 15:10:00,67.7,67.76,67.67,67.71,78473.0,49.6229,49.6669,49.601,49.6303,78473.0
2018-08-30 15:20:00,67.72,67.81,67.69,67.8,87272.0,49.6376,49.7036,49.6156,49.6962,87272.0
2018-08-30 15:30:00,67.8,67.84,67.77,67.84,118972.0,49.6962,49.7256,49.6743,49.7256,118972.0
2018-08-30 15:40:00,67.84,67.88,67.8,67.83,175265.0,49.7256,49.7549,49.6962,49.7182,175265.0
2018-08-30 15:50:00,67.83,67.84,67.75,67.8,415092.0,49.7182,49.7256,49.6596,49.6962,415092.0
2018-08-31 09:30:00,67.54,68.08,67.54,67.76,151911.0,49.5057,49.9015,49.5057,49.6669,151911.0
2018-08-31 09:40:00,67.78,68.2,67.72,68.13,54603.0,49.6816,49.9894,49.6376,49.9381,54603.0
2018-08-31 09:50:00,68.14,68.2,68.0,68.05,59249.0,49.9455,49.9894,49.8428,49.8795,59249.0
2018-08-31 10:00:00,68.06,68.07,67.9,67.98,95946.0,49.8868,49.8941,49.7695,49.8282,95946.0
2018-08-31 10:10:00,67.99,68.13,67.97,68.11,67147.0,49.8355,49.9381,49.8208,49.9235,67147.0
2018-08-31 10:20:00,68.1,68.14,68.04,68.08,73881.0,49.9161,49.9455,49.8722,49.9015,73881.0
2018-08-31 10:30:00,68.09,68.11,68.01,68.09,58687.0,49.9088,49.9235,49.8502,49.9088,58687.0
2018-08-31 10:40:00,68.08,68.09,67.98,68.08,55805.0,49.9015,49.9088,49.8282,49.9015,55805.0
2018-08-31 10:50:00,68.08,68.13,68.04,68.13,65115.0,49.9015,49.9381,49.8722,49.9381,65115.0
2018-08-31 11:00:00,68.12,68.23,68.12,68.18,67514.0,49.9308,50.0114,49.9308,49.9748,67514.0
2018-08-31 11:10:00,68.18,68.19,68.09,68.1,76147.0,49.9748,49.9821,49.9088,49.9161,76147.0
2018-08-31 11:20:00,68.09,68.15,68.05,68.08,55514.0,49.9088,49.9528,49.8795,49.9015,55514.0
2018-08-31 11:30:00,68.09,68.18,68.08,68.17,45459.0,49.9088,49.9748,49.9015,49.9674,45459.0
2018-08-31 11:40:00,68.16,68.17,68.03,68.05,44680.0,49.9601,49.9674,49.8648,49.8795,44680.0
2018-08-31 11:50:00,68.05,68.09,68.0,68.08,52113.0,49.8795,49.9088,49.8428,49.9015,52113.0
2018-08-31 12:00:00,68.09,68.1,68.05,68.08,35362.0,49.9088,49.9161,49.8795,49.9015,35362.0
2018-08-31 12:10:00,68.07,68.09,68.0,68.02,45574.0,49.8941,49.9088,49.8428,49.8575,45574.0
2018-08-31 12:20:00,68.02,68.07,67.99,68.01,85017.0,49.8575,49.8941,49.8355,49.8502,85017.0
2018-08-31 12:30:00,68.01,68.03,67.93,67.97,63609.0,49.8502,49.8648,49.7915,49.8208,63609.0
2018-08-31 12:40:00,67.96,68.05,67.96,68.0,44295.0,49.8135,49.8795,49.8135,49.8428,44295.0
2018-08-31 12:50:00,68.0,68.06,68.0,68.06,29842.0,49.8428,49.8868,49.8428,49.8868,29842.0
2018-08-31 13:00:00,68.05,68.05,67.96,68.0,46660.0,49.8795,49.8795,49.8135,49.8428,46660.0
2018-08-31 13:10:00,68.0,68.08,67.99,68.06,33471.0,49.8428,49.9015,49.8355,49.8868,33471.0
2018-08-31 13:20:00,68.06,68.07,68.0,68.03,37449.0,49.8868,49.8941,49.8428,49.8648,37449.0
2018-08-31 13:30:00,68.02,68.06,67.97,68.03,30916.0,49.8575,49.8868,49.8208,49.8648,30916.0
2018-08-31 13:40:00,68.03,68.12,68.01,68.06,51984.0,49.8648,49.9308,49.8502,49.8868,51984.0
2018-08-31 13:50:00,68.06,68.09,68.04,68.07,27458.0,49.8868,49.9088,49.8722,49.8941,27458.0
2018-08-31 14:00:00,68.07,68.11,68.0,68.01,49372.0,49.8941,49.9235,49.8428,49.8502,49372.0
2018-08-31 14:10:00,68.01,68.06,68.0,68.04,39194.0,49.8502,49.8868,49.8428,49.8722,39194.0
2018-08-31 14:20:00,68.05,68.06,68.03,68.04,44936.0,49.8795,49.8868,49.8648,49.8722,44936.0
2018-08-31 14:30:00,68.05,68.23,68.04,68.22,96821.0,49.8795,50.0114,49.8722,50.0041,96821.0
2018-08-31 14:40:00,68.22,68.38,68.2,68.35,43731.0,50.0041,50.1214,49.9894,50.0994,43731.0
2018-08-31 14:50:00,68.36,68.48,68.35,68.45,75980.0,50.1067,50.1947,50.0994,50.1727,75980.0
2018-08-31 15:00:00,68.45,68.5,68.43,68.43,64742.0,50.1727,50.2093,50.158,50.158,64742.0
2018-08-31 15:10:00,68.44,68.48,68.39,68.41,87426.0,50.1654,50.1947,50.1287,50.1434,87426.0
2018-08-31 15:20:00,68.4,68.45,68.34,68.37,74035.0,50.136,50.1727,50.0921,50.114,74035.0
2018-08-31 15:30:00,68.37,68.46,68.31,68.39,135704.0,50.114,50.18,50.0701,50.1287,135704.0
2018-08-31 15:40:00,68.39,68.49,68.34,68.41,201444.0,50.1287,50.202,50.0921,50.1434,201444.0
2018-08-31 15:50:00,68.42,68.62,68.41,68.57,609653.0,50.1507,50.2973,50.1434,50.2606,609653.0
2018-09-04 09:30:00,68.53,68.59,68.23,68.26,108031.0,50.2313,50.2753,50.0114,50.0334,108031.0
2018-09-04 09:40:00,68.26,68.27,68.04,68.15,87005.0,50.0334,50.0407,49.8722,49.9528,87005.0
2018-09-04 09:50:00,68.16,68.22,68.07,68.21,74390.0,49.9601,50.0041,49.8941,49.9968,74390.0
2018-09-04 10:00:00,68.24,68.29,68.14,68.24,63127.0,50.0188,50.0554,49.9455,50.0188,63127.0
2018-09-04 10:10:00,68.25,68.41,68.2,68.4,73005.0,50.0261,50.1434,49.9894,50.136,73005.0
2018-09-04 10:20:00,68.41,68.45,68.37,68.4,57738.0,50.1434,50.1727,50.114,50.136,57738.0
2018-09-04 10:30:00,68.4,68.4,68.22,68.24,57604.0,50.136,50.136,50.0041,50.0188,57604.0
2018-09-04 10:40:00,68.24,68.24,68.13,68.22,77861.0,50.0188,50.0188,49.9381,50.0041,77861.0
2018-09-04 10:50:00,68.22,68.27,68.11,68.15,77107.0,50.0041,50.0407,49.9235,49.9528,77107.0
2018-09-04 11:00:00,68.16,68.16,67.86,67.86,111022.0,49.9601,49.9601,49.7402,49.7402,111022.0
2018-09-04 11:10:00,67.87,67.87,67.65,67.68,150512.0,49.7476,49.7476,49.5863,49.6083,150512.0
2018-09-04 11:20:00,67.66,67.69,67.55,67.57,193599.0,49.5936,49.6156,49.513,49.5277,193599.0
2018-09-04 11:30:00,67.56,67.73,67.53,67.72,126120.0,49.5203,49.6449,49.4983,49.6376,126120.0
2018-09-04 11:40:00,67.72,67.72,67.61,67.68,57589.0,49.6376,49.6376,49.557,49.6083,57589.0
2018-09-04 11:50:00,67.67,67.67,67.61,67.65,48762.0,49.601,49.601,49.557,49.5863,48762.0
2018-09-04 12:00:00,67.66,67.67,67.52,67.58,85086.0,49.5936,49.601,49.491,49.535,85086.0
2018-09-04 12:10:00,67.58,67.64,67.56,67.6,30671.0,49.535,49.579,49.5203,49.5496,30671.0
2018-09-04 12:20:00,67.6,67.63,67.54,67.62,33831.0,49.5496,49.5716,49.5057,49.5643,33831.0
2018-09-04 12:30:00,67.63,67.63,67.58,67.62,23999.0,49.5716,49.5716,49.535,49.5643,23999.0
2018-09-04 12:40:00,67.63,67.69,67.58,67.59,78082.0,49.5716,49.6156,49.535,49.5423,78082.0
2018-09-04 12:50:00,67.59,67.66,67.57,67.63,69935.0,49.5423,49.5936,49.5277,49.5716,69935.0
2018-09-04 13:00:00,67.63,67.68,67.56,67.6,106691.0,49.5716,49.6083,49.5203,49.5496,106691.0
2018-09-04 13:10:00,67.59,67.61,67.57,67.59,27238.0,49.5423,49.557,49.5277,49.5423,27238.0
2018-09-04 13:20:00,67.59,67.71,67.58,67.68,86761.0,49.5423,49.6303,49.535,49.6083,86761.0
2018-09-04 13:30:00,67.69,67.91,67.67,67.84,98984.0,49.6156,49.7769,49.601,49.7256,98984.0
2018-09-04 13:40:00,67.84,67.91,67.79,67.83,38587.0,49.7256,49.7769,49.6889,49.7182,38587.0
2018-09-04 13:50:00,67.84,67.87,67.79,67.81,58346.0,49.7256,49.7476,49.6889,49.7036,58346.0
2018-09-04 14:00:00,67.82,67.82,67.74,67.76,51933.0,49.7109,49.7109,49.6523,49.6669,51933.0
2018-09-04 14:10:00,67.76,67.78,67.7,67.7,59280.0,49.6669,49.6816,49.6229,49.6229,59280.0
2018-09-04 14:20:00,67.7,67.79,67.69,67.77,67555.0,49.6229,49.6889,49.6156,49.6743,67555.0
2018-09-04 14:30:00,67.78,67.81,67.72,67.76,61738.0,49.6816,49.7036,49.6376,49.6669,61738.0
2018-09-04 14:40:00,67.76,67.76,67.68,67.7,68814.0,49.6669,49.6669,49.6083,49.6229,68814.0
2018-09-04 14:50:00,67.69,67.71,67.64,67.67,90950.0,49.6156,49.6303,49.579,49.601,90950.0
2018-09-04 15:00:00,67.67,67.68,67.61,67.65,177775.0,49.601,49.6083,49.557,49.5863,177775.0
2018-09-04 15:10:00,67.65,67.66,67.54,67.56,103704.0,49.5863,49.5936,49.5057,49.5203,103704.0
2018-09-04 15:20:00,67.56,67.56,67.42,67.5,161843.0,49.5203,49.5203,49.4177,49.4763,161843.0
2018-09-04 15:30:00,67.5,67.55,67.48,67.51,136534.0,49.4763,49.513,49.4617,49.4837,136534.0
2018-09-04 15:40:00,67.5,67.51,67.46,67.5,161834.0,49.4763,49.4837,49.447,49.4763,161834.0
2018-09-04 15:50:00,67.5,67.68,67.49,67.61,654026.0,49.4763,49.6083,49.469,49.557,654026.0
2018-09-05 09:30:00,67.46,67.86,67.46,67.76,173034.0,49.447,49.7402,49.447,49.6669,173034.0
2018-09-05 09:40:00,67.71,67.82,67.67,67.78,61073.0,49.6303,49.7109,49.601,49.6816,61073.0
2018-09-05 09:50:00,67.79,67.86,67.66,67.7,213235.0,49.6889,49.7402,49.5936,49.6229,213235.0
2018-09-05 10:00:00,67.7,68.02,67.67,67.88,134999.0,49.6229,49.8575,49.601,49.7549,134999.0
2018-09-05 10:10:00,67.9,67.91,67.81,67.84,95876.0,49.7695,49.7769,49.7036,49.7256,95876.0
2018-09-05 10:20:00,67.85,67.88,67.76,67.84,137149.0,49.7329,49.7549,49.6669,49.7256,137149.0
2018-09-05 10:30:00,67.85,68.03,67.83,67.99,146209.0,49.7329,49.8648,49.7182,49.8355,146209.0
2018-09-05 10:40:00,67.98,68.02,67.9,67.95,127024.0,49.8282,49.8575,49.7695,49.8062,127024.0
2018-09-05 10:50:00,67.95,68.0,67.91,67.92,75008.0,49.8062,49.8428,49.7769,49.7842,75008.0
2018-09-05 11:00:00,67.93,68.01,67.81,67.97,228191.0,49.7915,49.8502,49.7036,49.8208,228191.0
2018-09-05 11:10:00,67.97,68.0,67.88,68.0,95072.0,49.8208,49.8428,49.7549,49.8428,95072.0
2018-09-05 11:20:00,68.0,68.0,67.84,67.86,105002.0,49.8428,49.8428,49.7256,49.7402,105002.0
2018-09-05 11:30:00,67.85,67.93,67.76,67.85,103337.0,49.7329,49.7915,49.6669,49.7329,103337.0
2018-09-05 11:40:00,67.85,67.91,67.82,67.9,72642.0,49.7329,49.7769,49.7109,49.7695,72642.0
2018-09-05 11:50:00,67.9,68.19,67.89,68.12,128123.0,49.7695,49.9821,49.7622,49.9308,128123.0
2018-09-05 12:00:00,68.12,68.23,68.11,68.16,88431.0,49.9308,50.0114,49.9235,49.9601,88431.0
2018-09-05 12:10:00,68.16,68.18,68.05,68.16,61448.0,49.9601,49.9748,49.8795,49.9601,61448.0
2018-09-05 12:20:00,68.16,68.26,68.15,68.2,74621.0,49.9601,50.0334,49.9528,49.9894,74621.0
2018-09-05 12:30:00,68.2,68.31,68.19,68.25,103660.0,49.9894,50.0701,49.9821,50.0261,103660.0
2018-09-05 12:40:00,68.25,68.26,68.14,68.15,46854.0,50.0261,50.0334,49.9455,49.9528,46854.0
2018-09-05 12:50:00,68.16,68.2,68.15,68.16,49305.0,49.9601,49.9894,49.9528,49.9601,49305.0
2018-09-05 13:00:00,68.17,68.29,68.17,68.28,66826.0,49.9674,50.0554,49.9674,50.0481,66826.0
2018-09-05 13:10:00,68.28,68.4,68.28,68.32,80421.0,50.0481,50.136,50.0481,50.0774,80421.0
2018-09-05 13:20:00,68.32,68.37,68.31,68.35,58723.0,50.0774,50.114,50.0701,50.0994,58723.0
2018-09-05 13:30:00,68.34,68.36,68.27,68.29,77357.0,50.0921,50.1067,50.0407,50.0554,77357.0
2018-09-05 13:40:00,68.3,68.31,68.2,68.21,56009.0,50.0627,50.0701,49.9894,49.9968,56009.0
2018-09-05 13:50:00,68.22,68.26,68.18,68.23,59022.0,50.0041,50.0334,49.9748,50.0114,59022.0
2018-09-05 14:00:00,68.23,68.27,68.19,68.2,91321.0,50.0114,50.0407,49.9821,49.9894,91321.0
2018-09-05 14:10:00,68.22,68.3,68.19,68.28,196343.0,50.0041,50.0627,49.9821,50.0481,196343.0
2018-09-05 14:20:00,68.28,68.39,68.25,68.31,151662.0,50.0481,50.1287,50.0261,50.0701,151662.0
2018-09-05 14:30:00,68.31,68.35,68.29,68.33,150471.0,50.0701,50.0994,50.0554,50.0847,150471.0
2018-09-05 14:40:00,68.34,68.37,68.26,68.28,141127.0,50.0921,50.114,50.0334,50.0481,141127.0
2018-09-05 14:50:00,68.28,68.34,68.25,68.29,91191.0,50.0481,50.0921,50.0261,50.0554,91191.0
2018-09-05 15:00:00,68.3,68.3,68.24,68.29,102467.0,50.0627,50.0627,50.0188,50.0554,102467.0
2018-09-05 15:10:00,68.3,68.31,68.27,68.28,119037.0,50.0627,50.0701,50.0407,50.0481,119037.0
2018-09-05 15:20:00,68.28,68.31,68.27,68.28,115982.0,50.0481,50.0701,50.0407,50.0481,115982.0
2018-09-05 15:30:00,68.28,68.3,68.22,68.27,141503.0,50.0481,50.0627,50.0041,50.0407,141503.0
2018-09-05 15:40:00,68.27,68.34,68.17,68.21,278726.0,50.0407,50.0921,49.9674,49.9968,278726.0
2018-09-05 15:50:00,68.2,68.25,68.13,68.25,583927.0,49.9894,50.0261,49.9381,50.0261,583927.0
2018-09-06 09:30:00,68.09,68.15,67.78,67.98,148802.0,49.9088,49.9528,49.6816,49.8282,148802.0
2018-09-06 09:40:00,67.97,68.17,67.92,68.16,96022.0,49.8208,49.9674,49.7842,49.9601,96022.0
2018-09-06 09:50:00,68.16,68.33,68.09,68.33,66438.0,49.9601,50.0847,49.9088,50.0847,66438.0
2018-09-06 10:00:00,68.33,68.52,68.22,68.42,88011.0,50.0847,50.224,50.0041,50.1507,88011.0
2018-09-06 10:10:00,68.43,68.46,68.13,68.2,92425.0,50.158,50.18,49.9381,49.9894,92425.0
2018-09-06 10:20:00,68.21,68.21,68.06,68.18,62258.0,49.9968,49.9968,49.8868,49.9748,62258.0
2018-09-06 10:30:00,68.19,68.21,68.12,68.17,58294.0,49.9821,49.9968,49.9308,49.9674,58294.0
2018-09-06 10:40:00,68.18,68.22,68.11,68.19,61080.0,49.9748,50.0041,49.9235,49.9821,61080.0
2018-09-06 10:50:00,68.19,68.28,68.15,68.23,57668.0,49.9821,50.0481,49.9528,50.0114,57668.0
2018-09-06 11:00:00,68.25,68.26,68.1,68.16,42788.0,50.0261,50.0334,49.9161,49.9601,42788.0
2018-09-06 11:10:00,68.15,68.18,67.84,67.87,91330.0,49.9528,49.9748,49.7256,49.7476,91330.0
2018-09-06 11:20:00,67.87,67.98,67.85,67.92,48636.0,49.7476,49.8282,49.7329,49.7842,48636.0
2018-09-06 11:30:00,67.92,67.96,67.9,67.93,39618.0,49.7842,49.8135,49.7695,49.7915,39618.0
2018-09-06 11:40:00,67.93,68.03,67.92,67.98,41777.0,49.7915,49.8648,49.7842,49.8282,41777.0
2018-09-06 11:50:00,67.99,68.13,67.99,68.08,37932.0,49.8355,49.9381,49.8355,49.9015,37932.0
2018-09-06 12:00:00,68.07,68.09,68.05,68.06,18346.0,49.8941,49.9088,49.8795,49.8868,18346.0
2018-09-06 12:10:00,68.06,68.1,68.03,68.04,26889.0,49.8868,49.9161,49.8648,49.8722,26889.0
2018-09-06 12:20:00,68.04,68.04,67.95,67.95,37661.0,49.8722,49.8722,49.8062,49.8062,37661.0
2018-09-06 12:30:00,67.94,68.03,67.94,67.97,31661.0,49.7989,49.8648,49.7989,49.8208,31661.0
2018-09-06 12:40:00,67.96,68.06,67.96,68.01,30428.0,49.8135,49.8868,49.8135,49.8502,30428.0
2018-09-06 12:50:00,68.01,68.08,68.0,68.03,39745.0,49.8502,49.9015,49.8428,49.8648,39745.0
2018-09-06 13:00:00,68.03,68.06,67.98,68.06,45395.0,49.8648,49.8868,49.8282,49.8868,45395.0
2018-09-06 13:10:00,68.06,68.11,68.05,68.1,20067.0,49.8868,49.9235,49.8795,49.9161,20067.0
2018-09-06 13:20:00,68.09,68.18,68.09,68.16,22108.0,49.9088,49.9748,49.9088,49.9601,22108.0
2018-09-06 13:30:00,68.17,68.26,68.16,68.26,38634.0,49.9674,50.0334,49.9601,50.0334,38634.0
2018-09-06 13:40:00,68.25,68.3,68.25,68.27,27727.0,50.0261,50.0627,50.0261,50.0407,27727.0
2018-09-06 13:50:00,68.27,68.29,68.18,68.22,70751.0,50.0407,50.0554,49.9748,50.0041,70751.0
2018-09-06 14:00:00,68.23,68.29,68.15,68.19,57493.0,50.0114,50.0554,49.9528,49.9821,57493.0
2018-09-06 14:10:00,68.2,68.24,68.15,68.19,46700.0,49.9894,50.0188,49.9528,49.9821,46700.0
2018-09-06 14:20:00,68.19,68.22,68.13,68.13,29453.0,49.9821,50.0041,49.9381,49.9381,29453.0
2018-09-06 14:30:00,68.14,68.2,68.13,68.19,33006.0,49.9455,49.9894,49.9381,49.9821,33006.0
2018-09-06 14:40:00,68.19,68.21,68.16,68.17,41168.0,49.9821,49.9968,49.9601,49.9674,41168.0
2018-09-06 14:50:00,68.17,68.17,68.1,68.11,33979.0,49.9674,49.9674,49.9161,49.9235,33979.0
2018-09-06 15:00:00,68.12,68.22,68.11,68.19,78662.0,49.9308,50.0041,49.9235,49.9821,78662.0
2018-09-06 15:10:00,68.2,68.21,68.15,68.17,47196.0,49.9894,49.9968,49.9528,49.9674,47196.0
2018-09-06 15:20:00,68.17,68.22,68.16,68.2,90934.0,49.9674,50.0041,49.9601,49.9894,90934.0
2018-09-06 15:30:00,68.21,68.21,68.0,68.1,1237120.0,49.9968,49.9968,49.8428,49.9161,1237120.0
2018-09-06 15:40:00,68.09,68.14,67.95,68.11,320095.0,49.9088,49.9455,49.8062,49.9235,320095.0
2018-09-06 15:50:00,68.11,68.12,67.99,68.03,297648.0,49.9235,49.9308,49.8355,49.8648,297648.0
2018-09-07 09:30:00,67.9,67.95,67.58,67.83,93819.0,49.7695,49.8062,49.535,49.7182,93819.0
2018-09-07 09:40:00,67.84,67.96,67.69,67.77,77382.0,49.7256,49.8135,49.6156,49.6743,77382.0
2018-09-07 09:50:00,67.78,67.93,67.75,67.83,80515.0,49.6816,49.7915,49.6596,49.7182,80515.0
2018-09-07 10:00:00,67.84,68.08,67.77,68.06,67140.0,49.7256,49.9015,49.6743,49.8868,67140.0
2018-09-07 10:10:00,68.05,68.12,67.98,68.1,83425.0,49.8795,49.9308,49.8282,49.9161,83425.0
2018-09-07 10:20:00,68.09,68.23,68.09,68.19,101522.0,49.9088,50.0114,49.9088,49.9821,101522.0
2018-09-07 10:30:00,68.18,68.24,68.13,68.15,86473.0,49.9748,50.0188,49.9381,49.9528,86473.0
2018-09-07 10:40:00,68.15,68.19,68.08,68.19,52386.0,49.9528,49.9821,49.9015,49.9821,52386.0
2018-09-07 10:50:00,68.2,68.29,68.2,68.2,55313.0,49.9894,50.0554,49.9894,49.9894,55313.0
2018-09-07 11:00:00,68.2,68.21,68.15,68.18,54440.0,49.9894,49.9968,49.9528,49.9748,54440.0
2018-09-07 11:10:00,68.18,68.29,68.14,68.23,37871.0,49.9748,50.0554,49.9455,50.0114,37871.0
2018-09-07 11:20:00,68.23,68.28,68.21,68.25,31543.0,50.0114,50.0481,49.9968,50.0261,31543.0
2018-09-07 11:30:00,68.25,68.26,68.21,68.25,90087.0,50.0261,50.0334,49.9968,50.0261,90087.0
2018-09-07 11:40:00,68.25,68.25,68.22,68.25,46535.0,50.0261,50.0261,50.0041,50.0261,46535.0
2018-09-07 11:50:00,68.25,68.25,68.18,68.21,40257.0,50.0261,50.0261,49.9748,49.9968,40257.0
2018-09-07 12:00:00,68.22,68.25,67.99,68.03,416110.0,50.0041,50.0261,49.8355,49.8648,416110.0
2018-09-07 12:10:00,68.01,68.09,67.97,67.98,62827.0,49.8502,49.9088,49.8208,49.8282,62827.0
2018-09-07 12:20:00,67.98,68.04,67.94,67.97,47337.0,49.8282,49.8722,49.7989,49.8208,47337.0
2018-09-07 12:30:00,67.96,68.02,67.89,67.92,50829.0,49.8135,49.8575,49.7622,49.7842,50829.0
2018-09-07 12:40:00,67.93,67.96,67.85,67.95,47824.0,49.7915,49.8135,49.7329,49.8062,47824.0
2018-09-07 12:50:00,67.95,68.0,67.95,67.99,32995.0,49.8062,49.8428,49.8062,49.8355,32995.0
2018-09-07 13:00:00,67.98,68.08,67.98,68.03,45057.0,49.8282,49.9015,49.8282,49.8648,45057.0
2018-09-07 13:10:00,68.03,68.06,68.01,68.02,40771.0,49.8648,49.8868,49.8502,49.8575,40771.0
2018-09-07 13:20:00,68.01,68.03,67.98,68.01,177133.0,49.8502,49.8648,49.8282,49.8502,177133.0
2018-09-07 13:30:00,68.01,68.02,67.93,67.95,36941.0,49.8502,49.8575,49.7915,49.8062,36941.0
2018-09-07 13:40:00,67.94,67.94,67.88,67.89,46314.0,49.7989,49.7989,49.7549,49.7622,46314.0
2018-09-07 13:50:00,67.89,67.92,67.86,67.91,31157.0,49.7622,49.7842,49.7402,49.7769,31157.0
2018-09-07 14:00:00,67.91,67.96,67.9,67.94,57328.0,49.7769,49.8135,49.7695,49.7989,57328.0
2018-09-07 14:10:00,67.95,68.01,67.92,67.95,88933.0,49.8062,49.8502,49.7842,49.8062,88933.0
2018-09-07 14:20:00,67.96,68.01,67.94,67.99,52092.0,49.8135,49.8502,49.7989,49.8355,52092.0
2018-09-07 14:30:00,67.99,68.11,67.98,68.11,71074.0,49.8355,49.9235,49.8282,49.9235,71074.0
2018-09-07 14:40:00,68.12,68.22,68.11,68.14,65175.0,49.9308,50.0041,49.9235,49.9455,65175.0
2018-09-07 14:50:00,68.14,68.15,68.07,68.09,87727.0,49.9455,49.9528,49.8941,49.9088,87727.0
2018-09-07 15:00:00,68.09,68.14,68.07,68.09,80217.0,49.9088,49.9455,49.8941,49.9088,80217.0
2018-09-07 15:10:00,68.09,68.14,68.06,68.12,65113.0,49.9088,49.9455,49.8868,49.9308,65113.0
2018-09-07 15:20:00,68.12,68.18,68.07,68.18,65268.0,49.9308,49.9748,49.8941,49.9748,65268.0
2018-09-07 15:30:00,68.18,68.2,68.15,68.19,87107.0,49.9748,49.9894,49.9528,49.9821,87107.0
2018-09-07 15:40:00,68.19,68.22,68.1,68.12,178606.0,49.9821,50.0041,49.9161,49.9308,178606.0
2018-09-07 15:50:00,68.11,68.25,67.99,68.19,533133.0,49.9235,50.0261,49.8355,49.9821,533133.0
2018-09-10 09:30:00,68.55,69.11,68.51,69.1,194636.0,50.246,50.6564,50.2167,50.6491,194636.0
2018-09-10 09:40:00,69.1,69.16,68.87,68.99,108050.0,50.6491,50.6931,50.4805,50.5685,108050.0
2018-09-10 09:50:00,69.01,69.1,68.92,69.07,75670.0,50.5832,50.6491,50.5172,50.6271,75670.0
2018-09-10 10:00:00,69.06,69.08,68.97,69.05,134113.0,50.6198,50.6345,50.5538,50.6125,134113.0
2018-09-10 10:10:00,69.04,69.09,68.91,68.91,118567.0,50.6051,50.6418,50.5099,50.5099,118567.0
2018-09-10 10:20:00,68.92,68.93,68.84,68.9,66655.0,50.5172,50.5245,50.4585,50.5025,66655.0
2018-09-10 10:30:00,68.89,68.92,68.81,68.88,71781.0,50.4952,50.5172,50.4366,50.4879,71781.0
2018-09-10 10:40:00,68.87,69.0,68.86,68.94,70316.0,50.4805,50.5758,50.4732,50.5318,70316.0
2018-09-10 10:50:00,68.94,68.97,68.88,68.9,53362.0,50.5318,50.5538,50.4879,50.5025,53362.0
2018-09-10 11:00:00,68.89,68.91,68.83,68.91,63844.0,50.4952,50.5099,50.4512,50.5099,63844.0
2018-09-10 11:10:00,68.91,68.94,68.86,68.94,52368.0,50.5099,50.5318,50.4732,50.5318,52368.0
2018-09-10 11:20:00,68.93,68.93,68.85,68.91,49717.0,50.5245,50.5245,50.4659,50.5099,49717.0
2018-09-10 11:30:00,68.91,68.91,68.78,68.78,53069.0,50.5099,50.5099,50.4146,50.4146,53069.0
2018-09-10 11:40:00,68.79,68.79,68.65,68.73,45501.0,50.4219,50.4219,50.3193,50.3779,45501.0
2018-09-10 11:50:00,68.73,68.76,68.64,68.72,40586.0,50.3779,50.3999,50.3119,50.3706,40586.0
2018-09-10 12:00:00,68.71,68.74,68.69,68.73,34737.0,50.3633,50.3852,50.3486,50.3779,34737.0
2018-09-10 12:10:00,68.73,68.77,68.71,68.75,33070.0,50.3779,50.4072,50.3633,50.3926,33070.0
2018-09-10 12:20:00,68.74,68.75,68.7,68.72,24521.0,50.3852,50.3926,50.3559,50.3706,24521.0
2018-09-10 12:30:00,68.72,68.77,68.71,68.75,38913.0,50.3706,50.4072,50.3633,50.3926,38913.0
2018-09-10 12:40:00,68.74,68.76,68.71,68.73,31559.0,50.3852,50.3999,50.3633,50.3779,31559.0
2018-09-10 12:50:00,68.72,68.74,68.69,68.7,28001.0,50.3706,50.3852,50.3486,50.3559,28001.0
2018-09-10 13:00:00,68.69,68.77,68.68,68.74,144160.0,50.3486,50.4072,50.3413,50.3852,144160.0
2018-09-10 13:10:00,68.74,68.78,68.73,68.77,28189.0,50.3852,50.4146,50.3779,50.4072,28189.0
2018-09-10 13:20:00,68.77,68.78,68.73,68.77,41683.0,50.4072,50.4146,50.3779,50.4072,41683.0
2018-09-10 13:30:00,68.76,68.77,68.72,68.76,36790.0,50.3999,50.4072,50.3706,50.3999,36790.0
2018-09-10 13:40:00,68.75,68.77,68.73,68.76,29450.0,50.3926,50.4072,50.3779,50.3999,29450.0
2018-09-10 13:50:00,68.76,68.85,68.75,68.84,42359.0,50.3999,50.4659,50.3926,50.4585,42359.0
2018-09-10 14:00:00,68.84,68.86,68.81,68.83,37313.0,50.4585,50.4732,50.4366,50.4512,37313.0
2018-09-10 14:10:00,68.84,68.85,68.82,68.84,35912.0,50.4585,50.4659,50.4439,50.4585,35912.0
2018-09-10 14:20:00,68.84,68.87,68.83,68.85,32746.0,50.4585,50.4805,50.4512,50.4659,32746.0
2018-09-10 14:30:00,68.85,68.93,68.85,68.93,58018.0,50.4659,50.5245,50.4659,50.5245,58018.0
2018-09-10 14:40:00,68.93,68.95,68.9,68.91,38629.0,50.5245,50.5392,50.5025,50.5099,38629.0
2018-09-10 14:50:00,68.91,68.96,68.9,68.93,41382.0,50.5099,50.5465,50.5025,50.5245,41382.0
2018-09-10 15:00:00,68.92,68.95,68.9,68.9,41779.0,50.5172,50.5392,50.5025,50.5025,41779.0
2018-09-10 15:10:00,68.9,68.94,68.9,68.92,53614.0,50.5025,50.5318,50.5025,50.5172,53614.0
2018-09-10 15:20:00,68.92,68.95,68.91,68.92,46790.0,50.5172,50.5392,50.5099,50.5172,46790.0
2018-09-10 15:30:00,68.92,68.95,68.9,68.9,70295.0,50.5172,50.5392,50.5025,50.5025,70295.0
2018-09-10 15:40:00,68.9,68.98,68.88,68.95,131497.0,50.5025,50.5612,50.4879,50.5392,131497.0
2018-09-10 15:50:00,68.95,68.95,68.81,68.81,437590.0,50.5392,50.5392,50.4366,50.4366,437590.0
2018-09-11 09:30:00,68.59,68.84,68.46,68.72,130504.0,50.2753,50.4585,50.18,50.3706,130504.0
2018-09-11 09:40:00,68.69,68.77,68.62,68.68,68071.0,50.3486,50.4072,50.2973,50.3413,68071.0
2018-09-11 09:50:00,68.67,68.71,68.57,68.68,63152.0,50.3339,50.3633,50.2606,50.3413,63152.0
2018-09-11 10:00:00,68.69,68.8,68.65,68.79,61187.0,50.3486,50.4292,50.3193,50.4219,61187.0
2018-09-11 10:10:00,68.78,68.86,68.71,68.74,85477.0,50.4146,50.4732,50.3633,50.3852,85477.0
2018-09-11 10:20:00,68.74,68.79,68.71,68.75,56838.0,50.3852,50.4219,50.3633,50.3926,56838.0
2018-09-11 10:30:00,68.74,68.79,68.69,68.69,48676.0,50.3852,50.4219,50.3486,50.3486,48676.0
2018-09-11 10:40:00,68.69,68.71,68.62,68.7,47582.0,50.3486,50.3633,50.2973,50.3559,47582.0
2018-09-11 10:50:00,68.69,68.72,68.44,68.52,103208.0,50.3486,50.3706,50.1654,50.224,103208.0
2018-09-11 11:00:00,68.53,68.75,68.53,68.74,111469.0,50.2313,50.3926,50.2313,50.3852,111469.0
2018-09-11 11:10:00,68.74,68.8,68.7,68.74,95070.0,50.3852,50.4292,50.3559,50.3852,95070.0
2018-09-11 11:20:00,68.75,68.84,68.72,68.83,65973.0,50.3926,50.4585,50.3706,50.4512,65973.0
2018-09-11 11:30:00,68.84,68.9,68.83,68.83,54676.0,50.4585,50.5025,50.4512,50.4512,54676.0
2018-09-11 11:40:00,68.83,68.9,68.82,68.84,64014.0,50.4512,50.5025,50.4439,50.4585,64014.0
2018-09-11 11:50:00,68.85,69.01,68.85,69.0,61536.0,50.4659,50.5832,50.4659,50.5758,61536.0
2018-09-11 12:00:00,69.0,69.05,68.93,69.05,68126.0,50.5758,50.6125,50.5245,50.6125,68126.0
2018-09-11 12:10:00,69.04,69.15,69.02,69.15,78115.0,50.6051,50.6858,50.5905,50.6858,78115.0
2018-09-11 12:20:00,69.15,69.16,69.1,69.12,53793.0,50.6858,50.6931,50.6491,50.6638,53793.0
2018-09-11 12:30:00,69.12,69.19,69.1,69.19,82387.0,50.6638,50.7151,50.6491,50.7151,82387.0
2018-09-11 12:40:00,69.19,69.2,69.13,69.13,75917.0,50.7151,50.7224,50.6711,50.6711,75917.0
2018-09-11 12:50:00,69.13,69.14,69.07,69.11,43185.0,50.6711,50.6784,50.6271,50.6564,43185.0
2018-09-11 13:00:00,69.12,69.16,69.08,69.12,48734.0,50.6638,50.6931,50.6345,50.6638,48734.0
2018-09-11 13:10:00,69.12,69.17,69.09,69.17,42626.0,50.6638,50.7004,50.6418,50.7004,42626.0
2018-09-11 13:20:00,69.17,69.17,69.11,69.16,71625.0,50.7004,50.7004,50.6564,50.6931,71625.0
2018-09-11 13:30:00,69.15,69.17,69.13,69.13,39506.0,50.6858,50.7004,50.6711,50.6711,39506.0
2018-09-11 13:40:00,69.14,69.19,69.09,69.16,106159.0,50.6784,50.7151,50.6418,50.6931,106159.0
2018-09-11 13:50:00,69.16,69.23,69.16,69.18,64067.0,50.6931,50.7444,50.6931,50.7078,64067.0
2018-09-11 14:00:00,69.18,69.18,69.09,69.1,41663.0,50.7078,50.7078,50.6418,50.6491,41663.0
2018-09-11 14:10:00,69.1,69.1,68.99,69.01,60385.0,50.6491,50.6491,50.5685,50.5832,60385.0
2018-09-11 14:20:00,69.01,69.03,68.97,68.99,63780.0,50.5832,50.5978,50.5538,50.5685,63780.0
2018-09-11 14:30:00,69.0,69.0,68.93,68.96,48276.0,50.5758,50.5758,50.5245,50.5465,48276.0
2018-09-11 14:40:00,68.96,68.97,68.88,68.9,57743.0,50.5465,50.5538,50.4879,50.5025,57743.0
2018-09-11 14:50:00,68.9,68.9,68.76,68.8,83396.0,50.5025,50.5025,50.3999,50.4292,83396.0
2018-09-11 15:00:00,68.81,68.84,68.79,68.81,43056.0,50.4366,50.4585,50.4219,50.4366,43056.0
2018-09-11 15:10:00,68.81,68.82,68.75,68.75,77611.0,50.4366,50.4439,50.3926,50.3926,77611.0
2018-09-11 15:20:00,68.76,68.78,68.75,68.78,59989.0,50.3999,50.4146,50.3926,50.4146,59989.0
2018-09-11 15:30:00,68.77,68.85,68.75,68.82,132268.0,50.4072,50.4659,50.3926,50.4439,132268.0
2018-09-11 15:40:00,68.82,68.87,68.8,68.87,186777.0,50.4439,50.4805,50.4292,50.4805,186777.0
2018-09-11 15:50:00,68.87,68.87,68.72,68.74,476153.0,50.4805,50.4805,50.3706,50.3852,476153.0
2018-09-12 09:30:00,68.71,69.07,68.66,69.07,137750.0,50.3633,50.6271,50.3266,50.6271,137750.0
2018-09-12 09:40:00,69.08,69.34,69.06,69.32,89207.0,50.6345,50.825,50.6198,50.8104,89207.0
2018-09-12 09:50:00,69.32,69.57,69.26,69.48,97024.0,50.8104,50.9936,50.7664,50.9277,97024.0
2018-09-12 10:00:00,69.49,69.63,69.47,69.54,90205.0,50.935,51.0376,50.9203,50.9716,90205.0
2018-09-12 10:10:00,69.54,69.73,69.46,69.53,157246.0,50.9716,51.1109,50.913,50.9643,157246.0
2018-09-12 10:20:00,69.53,69.86,69.52,69.86,127347.0,50.9643,51.2062,50.957,51.2062,127347.0
2018-09-12 10:30:00,69.86,69.9,69.71,69.76,102079.0,51.2062,51.2355,51.0962,51.1329,102079.0
2018-09-12 10:40:00,69.77,69.82,69.66,69.74,71611.0,51.1402,51.1769,51.0596,51.1182,71611.0
2018-09-12 10:50:00,69.74,69.8,69.68,69.7,76728.0,51.1182,51.1622,51.0742,51.0889,76728.0
2018-09-12 11:00:00,69.7,69.77,69.63,69.64,153333.0,51.0889,51.1402,51.0376,51.0449,153333.0
2018-09-12 11:10:00,69.63,69.85,69.61,69.83,89605.0,51.0376,51.1989,51.0229,51.1842,89605.0
2018-09-12 11:20:00,69.83,69.91,69.78,69.91,81312.0,51.1842,51.2428,51.1475,51.2428,81312.0
2018-09-12 11:30:00,69.92,69.97,69.83,69.9,72400.0,51.2502,51.2868,51.1842,51.2355,72400.0
2018-09-12 11:40:00,69.89,69.91,69.71,69.73,71896.0,51.2282,51.2428,51.0962,51.1109,71896.0
2018-09-12 11:50:00,69.73,69.74,69.47,69.5,73588.0,51.1109,51.1182,50.9203,50.9423,73588.0
2018-09-12 12:00:00,69.51,69.64,69.49,69.53,96987.0,50.9496,51.0449,50.935,50.9643,96987.0
2018-09-12 12:10:00,69.53,69.59,69.48,69.57,51804.0,50.9643,51.0083,50.9277,50.9936,51804.0
2018-09-12 12:20:00,69.58,69.74,69.55,69.73,55517.0,51.001,51.1182,50.979,51.1109,55517.0
2018-09-12 12:30:00,69.73,69.78,69.69,69.74,104581.0,51.1109,51.1475,51.0816,51.1182,104581.0
2018-09-12 12:40:00,69.74,69.96,69.73,69.94,151506.0,51.1182,51.2795,51.1109,51.2648,151506.0
2018-09-12 12:50:00,69.94,69.94,69.84,69.9,70807.0,51.2648,51.2648,51.1915,51.2355,70807.0
2018-09-12 13:00:00,69.9,69.97,69.89,69.94,91290.0,51.2355,51.2868,51.2282,51.2648,91290.0
2018-09-12 13:10:00,69.94,69.95,69.88,69.92,55339.0,51.2648,51.2722,51.2208,51.2502,55339.0
2018-09-12 13:20:00,69.93,70.12,69.91,70.1,180629.0,51.2575,51.3968,51.2428,51.3821,180629.0
2018-09-12 13:30:00,70.09,70.26,70.09,70.26,105495.0,51.3748,51.4994,51.3748,51.4994,105495.0
2018-09-12 13:40:00,70.26,70.29,69.98,70.01,79520.0,51.4994,51.5214,51.2941,51.3161,79520.0
2018-09-12 13:50:00,70.01,70.11,69.95,70.1,77787.0,51.3161,51.3894,51.2722,51.3821,77787.0
2018-09-12 14:00:00,70.11,70.11,70.0,70.03,76101.0,51.3894,51.3894,51.3088,51.3308,76101.0
2018-09-12 14:10:00,70.03,70.08,69.99,70.04,70544.0,51.3308,51.3674,51.3015,51.3381,70544.0
2018-09-12 14:20:00,70.04,70.11,70.03,70.07,77769.0,51.3381,51.3894,51.3308,51.3601,77769.0
2018-09-12 14:30:00,70.07,70.16,70.06,70.16,89206.0,51.3601,51.4261,51.3528,51.4261,89206.0
2018-09-12 14:40:00,70.15,70.25,70.07,70.25,92326.0,51.4188,51.4921,51.3601,51.4921,92326.0
2018-09-12 14:50:00,70.24,70.3,70.21,70.24,107899.0,51.4847,51.5287,51.4627,51.4847,107899.0
2018-09-12 15:00:00,70.24,70.35,70.2,70.35,98487.0,51.4847,51.5653,51.4554,51.5653,98487.0
2018-09-12 15:10:00,70.35,70.4,70.34,70.37,111621.0,51.5653,51.602,51.558,51.58,111621.0
2018-09-12 15:20:00,70.37,70.46,70.33,70.45,125717.0,51.58,51.646,51.5507,51.6386,125717.0
2018-09-12 15:30:00,70.45,70.5,70.44,70.47,194568.0,51.6386,51.6753,51.6313,51.6533,194568.0
2018-09-12 15:40:00,70.48,70.49,70.31,70.31,255286.0,51.6606,51.668,51.536,51.536,255286.0
2018-09-12 15:50:00,70.31,70.46,70.31,70.39,543574.0,51.536,51.646,51.536,51.5947,543574.0
2018-09-13 09:30:00,70.46,70.77,70.45,70.61,167163.0,51.646,51.8732,51.6386,51.7559,167163.0
2018-09-13 09:40:00,70.59,70.94,70.56,70.91,217238.0,51.7413,51.9978,51.7193,51.9758,217238.0
2018-09-13 09:50:00,70.93,70.97,70.75,70.77,91804.0,51.9905,52.0198,51.8585,51.8732,91804.0
2018-09-13 10:00:00,70.76,70.92,70.74,70.8,157384.0,51.8659,51.9831,51.8512,51.8952,157384.0
2018-09-13 10:10:00,70.81,70.86,70.67,70.81,87604.0,51.9025,51.9392,51.7999,51.9025,87604.0
2018-09-13 10:20:00,70.8,70.84,70.72,70.79,89224.0,51.8952,51.9245,51.8366,51.8879,89224.0
2018-09-13 10:30:00,70.79,70.81,70.59,70.6,119385.0,51.8879,51.9025,51.7413,51.7486,119385.0
2018-09-13 10:40:00,70.61,70.64,70.54,70.59,64643.0,51.7559,51.7779,51.7046,51.7413,64643.0
2018-09-13 10:50:00,70.59,70.59,70.47,70.49,92067.0,51.7413,51.7413,51.6533,51.668,92067.0
2018-09-13 11:00:00,70.49,70.59,70.33,70.59,138820.0,51.668,51.7413,51.5507,51.7413,138820.0
2018-09-13 11:10:00,70.59,70.65,70.45,70.5,75984.0,51.7413,51.7852,51.6386,51.6753,75984.0
2018-09-13 11:20:00,70.5,70.54,70.43,70.49,68914.0,51.6753,51.7046,51.624,51.668,68914.0
2018-09-13 11:30:00,70.49,70.55,70.44,70.55,64073.0,51.668,51.7119,51.6313,51.7119,64073.0
2018-09-13 11:40:00,70.54,70.55,70.47,70.49,28159.0,51.7046,51.7119,51.6533,51.668,28159.0
2018-09-13 11:50:00,70.49,70.59,70.49,70.52,56508.0,51.668,51.7413,51.668,51.69,56508.0
2018-09-13 12:00:00,70.52,70.54,70.43,70.52,103056.0,51.69,51.7046,51.624,51.69,103056.0
2018-09-13 12:10:00,70.52,70.54,70.43,70.43,159796.0,51.69,51.7046,51.624,51.624,159796.0
2018-09-13 12:20:00,70.43,70.44,70.36,70.43,62491.0,51.624,51.6313,51.5727,51.624,62491.0
2018-09-13 12:30:00,70.44,70.45,70.29,70.3,43226.0,51.6313,51.6386,51.5214,51.5287,43226.0
2018-09-13 12:40:00,70.3,70.3,70.14,70.14,35011.0,51.5287,51.5287,51.4114,51.4114,35011.0
2018-09-13 12:50:00,70.15,70.26,70.14,70.26,38203.0,51.4188,51.4994,51.4114,51.4994,38203.0
2018-09-13 13:00:00,70.26,70.35,70.25,70.32,48077.0,51.4994,51.5653,51.4921,51.5434,48077.0
2018-09-13 13:10:00,70.33,70.39,70.31,70.38,36610.0,51.5507,51.5947,51.536,51.5873,36610.0
2018-09-13 13:20:00,70.38,70.45,70.38,70.45,35104.0,51.5873,51.6386,51.5873,51.6386,35104.0
2018-09-13 13:30:00,70.45,70.47,70.41,70.42,49416.0,51.6386,51.6533,51.6093,51.6167,49416.0
2018-09-13 13:40:00,70.42,70.48,70.38,70.38,38447.0,51.6167,51.6606,51.5873,51.5873,38447.0
2018-09-13 13:50:00,70.38,70.41,70.34,70.39,32382.0,51.5873,51.6093,51.558,51.5947,32382.0
2018-09-13 14:00:00,70.39,70.48,70.39,70.48,41858.0,51.5947,51.6606,51.5947,51.6606,41858.0
2018-09-13 14:10:00,70.48,70.51,70.42,70.44,48732.0,51.6606,51.6826,51.6167,51.6313,48732.0
2018-09-13 14:20:00,70.44,70.44,70.33,70.42,44897.0,51.6313,51.6313,51.5507,51.6167,44897.0
2018-09-13 14:30:00,70.43,70.45,70.36,70.41,59222.0,51.624,51.6386,51.5727,51.6093,59222.0
2018-09-13 14:40:00,70.41,70.44,70.41,70.43,39564.0,51.6093,51.6313,51.6093,51.624,39564.0
2018-09-13 14:50:00,70.43,70.52,70.43,70.44,64943.0,51.624,51.69,51.624,51.6313,64943.0
2018-09-13 15:00:00,70.43,70.45,70.38,70.39,53756.0,51.624,51.6386,51.5873,51.5947,53756.0
2018-09-13 15:10:00,70.4,70.44,70.39,70.41,52184.0,51.602,51.6313,51.5947,51.6093,52184.0
2018-09-13 15:20:00,70.41,70.49,70.41,70.46,73555.0,51.6093,51.668,51.6093,51.646,73555.0
2018-09-13 15:30:00,70.45,70.45,70.36,70.4,108496.0,51.6386,51.6386,51.5727,51.602,108496.0
2018-09-13 15:40:00,70.4,70.43,70.37,70.42,163561.0,51.602,51.624,51.58,51.6167,163561.0
2018-09-13 15:50:00,70.42,70.51,70.42,70.48,347012.0,51.6167,51.6826,51.6167,51.6606,347012.0
2018-09-14 09:30:00,70.69,70.7,70.13,70.55,106383.0,51.8146,51.8219,51.4041,51.7119,106383.0
2018-09-14 09:40:00,70.58,70.68,70.44,70.54,40339.0,51.7339,51.8072,51.6313,51.7046,40339.0
2018-09-14 09:50:00,70.53,70.62,70.44,70.45,40755.0,51.6973,51.7633,51.6313,51.6386,40755.0
2018-09-14 10:00:00,70.47,70.54,70.32,70.32,79212.0,51.6533,51.7046,51.5434,51.5434,79212.0
2018-09-14 10:10:00,70.33,70.39,70.24,70.39,48739.0,51.5507,51.5947,51.4847,51.5947,48739.0
2018-09-14 10:20:00,70.38,70.4,70.26,70.28,39573.0,51.5873,51.602,51.4994,51.514,39573.0
2018-09-14 10:30:00,70.28,70.39,70.28,70.35,52922.0,51.514,51.5947,51.514,51.5653,52922.0
2018-09-14 10:40:00,70.36,70.38,70.25,70.33,54549.0,51.5727,51.5873,51.4921,51.5507,54549.0
2018-09-14 10:50:00,70.32,70.38,70.18,70.31,75052.0,51.5434,51.5873,51.4407,51.536,75052.0
2018-09-14 11:00:00,70.31,70.59,70.31,70.56,71492.0,51.536,51.7413,51.536,51.7193,71492.0
2018-09-14 11:10:00,70.56,70.58,70.42,70.45,53441.0,51.7193,51.7339,51.6167,51.6386,53441.0
2018-09-14 11:20:00,70.45,70.46,70.39,70.44,34350.0,51.6386,51.646,51.5947,51.6313,34350.0
2018-09-14 11:30:00,70.44,70.45,70.34,70.36,33512.0,51.6313,51.6386,51.558,51.5727,33512.0
2018-09-14 11:40:00,70.36,70.36,70.22,70.29,49839.0,51.5727,51.5727,51.4701,51.5214,49839.0
2018-09-14 11:50:00,70.29,70.29,70.18,70.23,44377.0,51.5214,51.5214,51.4407,51.4774,44377.0
2018-09-14 12:00:00,70.23,70.23,69.98,70.16,152502.0,51.4774,51.4774,51.2941,51.4261,152502.0
2018-09-14 12:10:00,70.17,70.25,70.17,70.2,62139.0,51.4334,51.4921,51.4334,51.4554,62139.0
2018-09-14 12:20:00,70.2,70.22,70.03,70.08,48267.0,51.4554,51.4701,51.3308,51.3674,48267.0
2018-09-14 12:30:00,70.07,70.17,70.07,70.15,56008.0,51.3601,51.4334,51.3601,51.4188,56008.0
2018-09-14 12:40:00,70.14,70.18,70.11,70.17,23545.0,51.4114,51.4407,51.3894,51.4334,23545.0
2018-09-14 12:50:00,70.16,70.23,70.14,70.19,30530.0,51.4261,51.4774,51.4114,51.4481,30530.0
2018-09-14 13:00:00,70.18,70.22,70.16,70.18,36886.0,51.4407,51.4701,51.4261,51.4407,36886.0
2018-09-14 13:10:00,70.17,70.18,70.12,70.18,24202.0,51.4334,51.4407,51.3968,51.4407,24202.0
2018-09-14 13:20:00,70.18,70.25,70.17,70.22,34594.0,51.4407,51.4921,51.4334,51.4701,34594.0
2018-09-14 13:30:00,70.22,70.24,70.16,70.16,21962.0,51.4701,51.4847,51.4261,51.4261,21962.0
2018-09-14 13:40:00,70.16,70.19,70.08,70.08,23733.0,51.4261,51.4481,51.3674,51.3674,23733.0
2018-09-14 13:50:00,70.09,70.15,70.08,70.12,39475.0,51.3748,51.4188,51.3674,51.3968,39475.0
2018-09-14 14:00:00,70.12,70.14,70.07,70.09,26705.0,51.3968,51.4114,51.3601,51.3748,26705.0
2018-09-14 14:10:00,70.09,70.11,70.07,70.11,30428.0,51.3748,51.3894,51.3601,51.3894,30428.0
2018-09-14 14:20:00,70.12,70.18,70.08,70.13,43035.0,51.3968,51.4407,51.3674,51.4041,43035.0
2018-09-14 14:30:00,70.13,70.25,70.13,70.24,34498.0,51.4041,51.4921,51.4041,51.4847,34498.0
2018-09-14 14:40:00,70.24,70.27,70.21,70.23,32814.0,51.4847,51.5067,51.4627,51.4774,32814.0
2018-09-14 14:50:00,70.23,70.28,70.21,70.23,37967.0,51.4774,51.514,51.4627,51.4774,37967.0
2018-09-14 15:00:00,70.23,70.24,70.18,70.23,36682.0,51.4774,51.4847,51.4407,51.4774,36682.0
2018-09-14 15:10:00,70.23,70.23,70.15,70.2,41529.0,51.4774,51.4774,51.4188,51.4554,41529.0
2018-09-14 15:20:00,70.2,70.24,70.19,70.23,50274.0,51.4554,51.4847,51.4481,51.4774,50274.0
2018-09-14 15:30:00,70.23,70.28,70.21,70.27,67865.0,51.4774,51.514,51.4627,51.5067,67865.0
2018-09-14 15:40:00,70.26,70.31,70.22,70.3,88571.0,51.4994,51.536,51.4701,51.5287,88571.0
2018-09-14 15:50:00,70.3,70.32,70.24,70.27,190508.0,51.5287,51.5434,51.4847,51.5067,190508.0
2018-09-17 09:30:00,70.36,70.59,70.24,70.59,147597.0,51.5727,51.7413,51.4847,51.7413,147597.0
2018-09-17 09:40:00,70.58,70.64,70.24,70.25,107305.0,51.7339,51.7779,51.4847,51.4921,107305.0
2018-09-17 09:50:00,70.26,70.26,70.07,70.14,81616.0,51.4994,51.4994,51.3601,51.4114,81616.0
2018-09-17 10:00:00,70.14,70.49,70.13,70.49,75413.0,51.4114,51.668,51.4041,51.668,75413.0
2018-09-17 10:10:00,70.49,70.57,70.39,70.42,114717.0,51.668,51.7266,51.5947,51.6167,114717.0
2018-09-17 10:20:00,70.42,70.55,70.39,70.4,68468.0,51.6167,51.7119,51.5947,51.602,68468.0
2018-09-17 10:30:00,70.39,70.44,70.31,70.37,49840.0,51.5947,51.6313,51.536,51.58,49840.0
2018-09-17 10:40:00,70.36,70.45,70.34,70.39,55667.0,51.5727,51.6386,51.558,51.5947,55667.0
2018-09-17 10:50:00,70.39,70.41,70.32,70.36,61316.0,51.5947,51.6093,51.5434,51.5727,61316.0
2018-09-17 11:00:00,70.36,70.43,70.25,70.33,92669.0,51.5727,51.624,51.4921,51.5507,92669.0
2018-09-17 11:10:00,70.35,70.43,70.32,70.42,62927.0,51.5653,51.624,51.5434,51.6167,62927.0
2018-09-17 11:20:00,70.42,70.46,70.35,70.45,94586.0,51.6167,51.646,51.5653,51.6386,94586.0
2018-09-17 11:30:00,70.45,70.48,70.41,70.43,67750.0,51.6386,51.6606,51.6093,51.624,67750.0
2018-09-17 11:40:00,70.42,70.48,70.42,70.45,63123.0,51.6167,51.6606,51.6167,51.6386,63123.0
2018-09-17 11:50:00,70.45,70.5,70.39,70.39,41790.0,51.6386,51.6753,51.5947,51.5947,41790.0
2018-09-17 12:00:00,70.4,70.46,70.38,70.46,35762.0,51.602,51.646,51.5873,51.646,35762.0
2018-09-17 12:10:00,70.46,70.46,70.25,70.28,74968.0,51.646,51.646,51.4921,51.514,74968.0
2018-09-17 12:20:00,70.27,70.37,70.26,70.34,48283.0,51.5067,51.58,51.4994,51.558,48283.0
2018-09-17 12:30:00,70.34,70.37,70.32,70.37,29800.0,51.558,51.58,51.5434,51.58,29800.0
2018-09-17 12:40:00,70.37,70.41,70.35,70.36,27498.0,51.58,51.6093,51.5653,51.5727,27498.0
2018-09-17 12:50:00,70.35,70.37,70.26,70.32,36639.0,51.5653,51.58,51.4994,51.5434,36639.0
2018-09-17 13:00:00,70.33,70.35,70.32,70.34,28323.0,51.5507,51.5653,51.5434,51.558,28323.0
2018-09-17 13:10:00,70.33,70.33,70.28,70.31,30446.0,51.5507,51.5507,51.514,51.536,30446.0
2018-09-17 13:20:00,70.31,70.35,70.29,70.34,34360.0,51.536,51.5653,51.5214,51.558,34360.0
2018-09-17 13:30:00,70.34,70.4,70.31,70.38,46626.0,51.558,51.602,51.536,51.5873,46626.0
2018-09-17 13:40:00,70.38,70.42,70.35,70.41,34950.0,51.5873,51.6167,51.5653,51.6093,34950.0
2018-09-17 13:50:00,70.4,70.47,70.39,70.42,46191.0,51.602,51.6533,51.5947,51.6167,46191.0
2018-09-17 14:00:00,70.41,70.43,70.39,70.4,46353.0,51.6093,51.624,51.5947,51.602,46353.0
2018-09-17 14:10:00,70.4,70.41,70.28,70.36,110926.0,51.602,51.6093,51.514,51.5727,110926.0
2018-09-17 14:20:00,70.36,70.41,70.36,70.37,29187.0,51.5727,51.6093,51.5727,51.58,29187.0
2018-09-17 14:30:00,70.37,70.41,70.36,70.38,40194.0,51.58,51.6093,51.5727,51.5873,40194.0
2018-09-17 14:40:00,70.38,70.45,70.36,70.45,50386.0,51.5873,51.6386,51.5727,51.6386,50386.0
2018-09-17 14:50:00,70.45,70.45,70.37,70.41,79493.0,51.6386,51.6386,51.58,51.6093,79493.0
2018-09-17 15:00:00,70.41,70.45,70.39,70.44,50604.0,51.6093,51.6386,51.5947,51.6313,50604.0
2018-09-17 15:10:00,70.43,70.5,70.43,70.5,92049.0,51.624,51.6753,51.624,51.6753,92049.0
2018-09-17 15:20:00,70.48,70.5,70.42,70.43,72383.0,51.6606,51.6753,51.6167,51.624,72383.0
2018-09-17 15:30:00,70.42,70.46,70.36,70.39,64007.0,51.6167,51.646,51.5727,51.5947,64007.0
2018-09-17 15:40:00,70.39,70.48,70.38,70.42,102250.0,51.5947,51.6606,51.5873,51.6167,102250.0
2018-09-17 15:50:00,70.42,70.49,70.31,70.46,398363.0,51.6167,51.668,51.536,51.646,398363.0
2018-09-18 09:30:00,70.51,71.2,70.32,70.9,216505.0,51.6826,52.1884,51.5434,51.9685,216505.0
2018-09-18 09:40:00,70.9,71.0,70.87,70.87,123392.0,51.9685,52.0418,51.9465,51.9465,123392.0
2018-09-18 09:50:00,70.86,70.86,70.57,70.71,71338.0,51.9392,51.9392,51.7266,51.8292,71338.0
2018-09-18 10:00:00,70.72,70.76,70.54,70.59,80043.0,51.8366,51.8659,51.7046,51.7413,80043.0
2018-09-18 10:10:00,70.58,70.77,70.44,70.67,60353.0,51.7339,51.8732,51.6313,51.7999,60353.0
2018-09-18 10:20:00,70.66,70.7,70.6,70.63,49621.0,51.7926,51.8219,51.7486,51.7706,49621.0
2018-09-18 10:30:00,70.62,70.72,70.62,70.68,37060.0,51.7633,51.8366,51.7633,51.8072,37060.0
2018-09-18 10:40:00,70.68,70.77,70.66,70.73,54231.0,51.8072,51.8732,51.7926,51.8439,54231.0
2018-09-18 10:50:00,70.74,70.76,70.67,70.71,50490.0,51.8512,51.8659,51.7999,51.8292,50490.0
2018-09-18 11:00:00,70.71,70.85,70.71,70.84,45251.0,51.8292,51.9318,51.8292,51.9245,45251.0
2018-09-18 11:10:00,70.85,70.9,70.79,70.89,62391.0,51.9318,51.9685,51.8879,51.9612,62391.0
2018-09-18 11:20:00,70.89,70.92,70.81,70.92,90689.0,51.9612,51.9831,51.9025,51.9831,90689.0
2018-09-18 11:30:00,70.92,70.98,70.88,70.92,82131.0,51.9831,52.0271,51.9538,51.9831,82131.0
2018-09-18 11:40:00,70.92,71.0,70.87,70.98,84634.0,51.9831,52.0418,51.9465,52.0271,84634.0
2018-09-18 11:50:00,70.98,71.08,70.93,70.96,134435.0,52.0271,52.1004,51.9905,52.0125,134435.0
2018-09-18 12:00:00,70.96,71.15,70.96,71.09,81119.0,52.0125,52.1517,52.0125,52.1078,81119.0
2018-09-18 12:10:00,71.09,71.2,71.07,71.16,69937.0,52.1078,52.1884,52.0931,52.1591,69937.0
2018-09-18 12:20:00,71.16,71.18,71.06,71.09,86111.0,52.1591,52.1737,52.0858,52.1078,86111.0
2018-09-18 12:30:00,71.09,71.13,71.01,71.08,58607.0,52.1078,52.1371,52.0491,52.1004,58607.0
2018-09-18 12:40:00,71.08,71.1,71.04,71.09,35683.0,52.1004,52.1151,52.0711,52.1078,35683.0
2018-09-18 12:50:00,71.1,71.16,71.08,71.13,47418.0,52.1151,52.1591,52.1004,52.1371,47418.0
2018-09-18 13:00:00,71.14,71.31,71.12,71.31,88522.0,52.1444,52.269,52.1297,52.269,88522.0
2018-09-18 13:10:00,71.3,71.3,71.23,71.25,96367.0,52.2617,52.2617,52.2104,52.225,96367.0
2018-09-18 13:20:00,71.26,71.34,71.24,71.34,52510.0,52.2324,52.291,52.2177,52.291,52510.0
2018-09-18 13:30:00,71.34,71.44,71.32,71.35,80272.0,52.291,52.3643,52.2763,52.2983,80272.0
2018-09-18 13:40:00,71.35,71.35,71.29,71.31,59502.0,52.2983,52.2983,52.2544,52.269,59502.0
2018-09-18 13:50:00,71.31,71.32,71.25,71.25,66444.0,52.269,52.2763,52.225,52.225,66444.0
2018-09-18 14:00:00,71.24,71.24,71.17,71.21,57920.0,52.2177,52.2177,52.1664,52.1957,57920.0
2018-09-18 14:10:00,71.21,71.31,71.2,71.28,98668.0,52.1957,52.269,52.1884,52.247,98668.0
2018-09-18 14:20:00,71.28,71.31,71.25,71.26,63721.0,52.247,52.269,52.225,52.2324,63721.0
2018-09-18 14:30:00,71.26,71.33,71.26,71.27,81216.0,52.2324,52.2837,52.2324,52.2397,81216.0
2018-09-18 14:40:00,71.27,71.31,71.25,71.28,53374.0,52.2397,52.269,52.225,52.247,53374.0
2018-09-18 14:50:00,71.28,71.32,71.26,71.26,48285.0,52.247,52.2763,52.2324,52.2324,48285.0
2018-09-18 15:00:00,71.26,71.29,71.25,71.28,52322.0,52.2324,52.2544,52.225,52.247,52322.0
2018-09-18 15:10:00,71.28,71.29,71.25,71.29,76718.0,52.247,52.2544,52.225,52.2544,76718.0
2018-09-18 15:20:00,71.29,71.31,71.23,71.26,148115.0,52.2544,52.269,52.2104,52.2324,148115.0
2018-09-18 15:30:00,71.26,71.27,71.14,71.14,91459.0,52.2324,52.2397,52.1444,52.1444,91459.0
2018-09-18 15:40:00,71.14,71.15,71.0,71.0,176467.0,52.1444,52.1517,52.0418,52.0418,176467.0
2018-09-18 15:50:00,70.99,70.99,70.86,70.88,496188.0,52.0345,52.0345,51.9392,51.9538,496188.0
2018-09-19 09:30:00,71.01,71.77,71.0,71.73,109847.0,52.0491,52.6062,52.0418,52.5769,109847.0
2018-09-19 09:40:00,71.7,71.82,71.55,71.7,125537.0,52.5549,52.6428,52.4449,52.5549,125537.0
2018-09-19 09:50:00,71.68,71.73,71.51,71.72,53825.0,52.5402,52.5769,52.4156,52.5695,53825.0
2018-09-19 10:00:00,71.73,72.03,71.73,72.0,144974.0,52.5769,52.7968,52.5769,52.7748,144974.0
2018-09-19 10:10:00,71.99,72.01,71.82,71.86,112228.0,52.7674,52.7821,52.6428,52.6722,112228.0
2018-09-19 10:20:00,71.87,71.98,71.83,71.93,87749.0,52.6795,52.7601,52.6502,52.7235,87749.0
2018-09-19 10:30:00,71.93,71.96,71.79,71.91,54515.0,52.7235,52.7455,52.6208,52.7088,54515.0
2018-09-19 10:40:00,71.9,71.98,71.88,71.95,55648.0,52.7015,52.7601,52.6868,52.7381,55648.0
2018-09-19 10:50:00,71.95,71.96,71.82,71.84,51615.0,52.7381,52.7455,52.6428,52.6575,51615.0
2018-09-19 11:00:00,71.85,72.0,71.84,71.97,77146.0,52.6648,52.7748,52.6575,52.7528,77146.0
2018-09-19 11:10:00,71.98,72.04,71.92,71.94,82461.0,52.7601,52.8041,52.7161,52.7308,82461.0
2018-09-19 11:20:00,71.95,71.96,71.85,71.85,48470.0,52.7381,52.7455,52.6648,52.6648,48470.0
2018-09-19 11:30:00,71.85,71.92,71.83,71.92,43879.0,52.6648,52.7161,52.6502,52.7161,43879.0
2018-09-19 11:40:00,71.92,71.98,71.89,71.95,55044.0,52.7161,52.7601,52.6941,52.7381,55044.0
2018-09-19 11:50:00,71.95,71.98,71.92,71.94,50397.0,52.7381,52.7601,52.7161,52.7308,50397.0
2018-09-19 12:00:00,71.93,71.94,71.86,71.86,25700.0,52.7235,52.7308,52.6722,52.6722,25700.0
2018-09-19 12:10:00,71.86,71.86,71.7,71.7,40180.0,52.6722,52.6722,52.5549,52.5549,40180.0
2018-09-19 12:20:00,71.7,71.76,71.66,71.75,47811.0,52.5549,52.5989,52.5256,52.5915,47811.0
2018-09-19 12:30:00,71.74,71.78,71.68,71.69,46279.0,52.5842,52.6135,52.5402,52.5475,46279.0
2018-09-19 12:40:00,71.69,71.76,71.68,71.76,26286.0,52.5475,52.5989,52.5402,52.5989,26286.0
2018-09-19 12:50:00,71.76,71.88,71.75,71.83,46108.0,52.5989,52.6868,52.5915,52.6502,46108.0
2018-09-19 13:00:00,71.86,71.92,71.84,71.87,65319.0,52.6722,52.7161,52.6575,52.6795,65319.0
2018-09-19 13:10:00,71.88,71.89,71.86,71.87,19869.0,52.6868,52.6941,52.6722,52.6795,19869.0
2018-09-19 13:20:00,71.86,71.87,71.67,71.68,49627.0,52.6722,52.6795,52.5329,52.5402,49627.0
2018-09-19 13:30:00,71.67,71.85,71.67,71.84,43110.0,52.5329,52.6648,52.5329,52.6575,43110.0
2018-09-19 13:40:00,71.83,71.85,71.77,71.83,37179.0,52.6502,52.6648,52.6062,52.6502,37179.0
2018-09-19 13:50:00,71.82,71.85,71.8,71.81,31571.0,52.6428,52.6648,52.6282,52.6355,31571.0
2018-09-19 14:00:00,71.8,71.8,71.62,71.63,71908.0,52.6282,52.6282,52.4962,52.5036,71908.0
2018-09-19 14:10:00,71.63,71.76,71.62,71.74,39899.0,52.5036,52.5989,52.4962,52.5842,39899.0
2018-09-19 14:20:00,71.75,71.82,71.7,71.81,48420.0,52.5915,52.6428,52.5549,52.6355,48420.0
2018-09-19 14:30:00,71.81,71.85,71.78,71.81,35723.0,52.6355,52.6648,52.6135,52.6355,35723.0
2018-09-19 14:40:00,71.81,71.85,71.79,71.81,45565.0,52.6355,52.6648,52.6208,52.6355,45565.0
2018-09-19 14:50:00,71.81,71.84,71.8,71.81,39886.0,52.6355,52.6575,52.6282,52.6355,39886.0
2018-09-19 15:00:00,71.8,71.86,71.77,71.83,42347.0,52.6282,52.6722,52.6062,52.6502,42347.0
2018-09-19 15:10:00,71.84,71.85,70.89,70.95,383948.0,52.6575,52.6648,51.9612,52.0051,383948.0
2018-09-19 15:20:00,70.96,71.3,70.92,71.22,401640.0,52.0125,52.2617,51.9831,52.203,401640.0
2018-09-19 15:30:00,71.22,71.36,71.12,71.13,139760.0,52.203,52.3057,52.1297,52.1371,139760.0
2018-09-19 15:40:00,71.13,71.18,71.03,71.15,251473.0,52.1371,52.1737,52.0638,52.1517,251473.0
2018-09-19 15:50:00,71.15,71.33,71.09,71.29,347300.0,52.1517,52.2837,52.1078,52.2544,347300.0
2018-09-20 09:30:00,71.52,72.19,71.52,72.1,147426.0,52.4229,52.914,52.4229,52.8481,147426.0
2018-09-20 09:40:00,72.09,72.14,71.82,71.94,72561.0,52.8407,52.8774,52.6428,52.7308,72561.0
2018-09-20 09:50:00,71.93,71.95,71.77,71.8,63166.0,52.7235,52.7381,52.6062,52.6282,63166.0
2018-09-20 10:00:00,71.81,71.96,71.7,71.7,118132.0,52.6355,52.7455,52.5549,52.5549,118132.0
2018-09-20 10:10:00,71.71,72.03,71.63,71.95,79385.0,52.5622,52.7968,52.5036,52.7381,79385.0
2018-09-20 10:20:00,71.97,72.09,71.92,72.0,107713.0,52.7528,52.8407,52.7161,52.7748,107713.0
2018-09-20 10:30:00,72.01,72.14,71.99,72.11,135625.0,52.7821,52.8774,52.7674,52.8554,135625.0
2018-09-20 10:40:00,72.11,72.19,72.09,72.15,135597.0,52.8554,52.914,52.8407,52.8847,135597.0
2018-09-20 10:50:00,72.16,72.16,72.07,72.14,115509.0,52.892,52.892,52.8261,52.8774,115509.0
2018-09-20 11:00:00,72.14,72.4,72.13,72.35,216161.0,52.8774,53.068,52.8701,53.0313,216161.0
2018-09-20 11:10:00,72.34,72.57,72.32,72.53,204546.0,53.024,53.1926,53.0093,53.1633,204546.0
2018-09-20 11:20:00,72.53,72.67,72.46,72.64,120298.0,53.1633,53.2659,53.1119,53.2439,120298.0
2018-09-20 11:30:00,72.65,72.78,72.59,72.7,112046.0,53.2512,53.3465,53.2072,53.2879,112046.0
2018-09-20 11:40:00,72.71,72.74,72.63,72.66,91460.0,53.2952,53.3172,53.2365,53.2585,91460.0
2018-09-20 11:50:00,72.65,72.7,72.56,72.7,53675.0,53.2512,53.2879,53.1852,53.2879,53675.0
2018-09-20 12:00:00,72.7,72.75,72.64,72.68,71369.0,53.2879,53.3245,53.2439,53.2732,71369.0
2018-09-20 12:10:00,72.68,72.79,72.64,72.73,88602.0,53.2732,53.3538,53.2439,53.3098,88602.0
2018-09-20 12:20:00,72.74,72.81,72.71,72.77,135704.0,53.3172,53.3685,53.2952,53.3392,135704.0
2018-09-20 12:30:00,72.76,72.93,72.74,72.9,164032.0,53.3318,53.4564,53.3172,53.4345,164032.0
2018-09-20 12:40:00,72.91,72.95,72.84,72.92,114814.0,53.4418,53.4711,53.3905,53.4491,114814.0
2018-09-20 12:50:00,72.92,72.96,72.88,72.9,32888.0,53.4491,53.4784,53.4198,53.4345,32888.0
2018-09-20 13:00:00,72.91,72.98,72.89,72.97,54836.0,53.4418,53.4931,53.4271,53.4858,54836.0
2018-09-20 13:10:00,72.97,72.98,72.91,72.92,33026.0,53.4858,53.4931,53.4418,53.4491,33026.0
2018-09-20 13:20:00,72.93,72.96,72.87,72.89,49641.0,53.4564,53.4784,53.4125,53.4271,49641.0
2018-09-20 13:30:00,72.9,72.97,72.89,72.92,51259.0,53.4345,53.4858,53.4271,53.4491,51259.0
2018-09-20 13:40:00,72.92,72.95,72.9,72.94,42216.0,53.4491,53.4711,53.4345,53.4638,42216.0
2018-09-20 13:50:00,72.94,72.94,72.87,72.9,47195.0,53.4638,53.4638,53.4125,53.4345,47195.0
2018-09-20 14:00:00,72.9,72.93,72.78,72.79,101622.0,53.4345,53.4564,53.3465,53.3538,101622.0
2018-09-20 14:10:00,72.78,72.86,72.78,72.82,84492.0,53.3465,53.4051,53.3465,53.3758,84492.0
2018-09-20 14:20:00,72.81,72.83,72.77,72.8,47160.0,53.3685,53.3831,53.3392,53.3612,47160.0
2018-09-20 14:30:00,72.8,72.8,72.64,72.64,47536.0,53.3612,53.3612,53.2439,53.2439,47536.0
2018-09-20 14:40:00,72.64,72.81,72.64,72.8,73564.0,53.2439,53.3685,53.2439,53.3612,73564.0
2018-09-20 14:50:00,72.79,72.85,72.77,72.78,58193.0,53.3538,53.3978,53.3392,53.3465,58193.0
2018-09-20 15:00:00,72.77,72.81,72.73,72.76,94866.0,53.3392,53.3685,53.3098,53.3318,94866.0
2018-09-20 15:10:00,72.77,72.93,72.76,72.91,71368.0,53.3392,53.4564,53.3318,53.4418,71368.0
2018-09-20 15:20:00,72.9,72.92,72.82,72.83,73571.0,53.4345,53.4491,53.3758,53.3831,73571.0
2018-09-20 15:30:00,72.83,72.86,72.77,72.84,108248.0,53.3831,53.4051,53.3392,53.3905,108248.0
2018-09-20 15:40:00,72.83,72.89,72.8,72.86,153316.0,53.3831,53.4271,53.3612,53.4051,153316.0
2018-09-20 15:50:00,72.86,72.93,72.85,72.88,347750.0,53.4051,53.4564,53.3978,53.4198,347750.0
2018-09-21 09:30:00,72.97,73.2,72.52,72.53,2186866.0,53.4858,53.6543,53.1559,53.1633,2186866.0
2018-09-21 09:40:00,72.55,72.71,72.43,72.44,117807.0,53.1779,53.2952,53.09,53.0973,117807.0
2018-09-21 09:50:00,72.44,72.45,72.09,72.22,121343.0,53.0973,53.1046,52.8407,52.936,121343.0
2018-09-21 10:00:00,72.22,72.25,71.94,72.25,109976.0,52.936,52.958,52.7308,52.958,109976.0
2018-09-21 10:10:00,72.25,72.51,72.25,72.43,63743.0,52.958,53.1486,52.958,53.09,63743.0
2018-09-21 10:20:00,72.43,72.44,72.08,72.19,147034.0,53.09,53.0973,52.8334,52.914,147034.0
2018-09-21 10:30:00,72.2,72.34,72.18,72.19,95738.0,52.9214,53.024,52.9067,52.914,95738.0
2018-09-21 10:40:00,72.2,72.3,72.15,72.19,51103.0,52.9214,52.9947,52.8847,52.914,51103.0
2018-09-21 10:50:00,72.19,72.41,72.19,72.4,47434.0,52.914,53.0753,52.914,53.068,47434.0
2018-09-21 11:00:00,72.39,72.49,72.38,72.45,38642.0,53.0606,53.1339,53.0533,53.1046,38642.0
2018-09-21 11:10:00,72.45,72.52,72.4,72.51,57103.0,53.1046,53.1559,53.068,53.1486,57103.0
2018-09-21 11:20:00,72.51,72.53,72.34,72.41,37058.0,53.1486,53.1633,53.024,53.0753,37058.0
2018-09-21 11:30:00,72.41,72.43,72.34,72.37,45820.0,53.0753,53.09,53.024,53.046,45820.0
2018-09-21 11:40:00,72.37,72.53,72.36,72.46,56536.0,53.046,53.1633,53.0386,53.1119,56536.0
2018-09-21 11:50:00,72.47,72.58,72.45,72.53,42095.0,53.1193,53.1999,53.1046,53.1633,42095.0
2018-09-21 12:00:00,72.53,72.64,72.51,72.62,31250.0,53.1633,53.2439,53.1486,53.2292,31250.0
2018-09-21 12:10:00,72.62,72.68,72.58,72.59,27633.0,53.2292,53.2732,53.1999,53.2072,27633.0
2018-09-21 12:20:00,72.59,72.67,72.58,72.63,54866.0,53.2072,53.2659,53.1999,53.2365,54866.0
2018-09-21 12:30:00,72.64,72.68,72.59,72.63,27300.0,53.2439,53.2732,53.2072,53.2365,27300.0
2018-09-21 12:40:00,72.63,72.69,72.62,72.62,25832.0,53.2365,53.2805,53.2292,53.2292,25832.0
2018-09-21 12:50:00,72.62,72.74,72.61,72.71,45483.0,53.2292,53.3172,53.2219,53.2952,45483.0
2018-09-21 13:00:00,72.71,72.72,72.58,72.59,42608.0,53.2952,53.3025,53.1999,53.2072,42608.0
2018-09-21 13:10:00,72.6,72.66,72.59,72.65,32501.0,53.2146,53.2585,53.2072,53.2512,32501.0
2018-09-21 13:20:00,72.66,72.77,72.66,72.67,36908.0,53.2585,53.3392,53.2585,53.2659,36908.0
2018-09-21 13:30:00,72.67,72.69,72.59,72.66,56628.0,53.2659,53.2805,53.2072,53.2585,56628.0
2018-09-21 13:40:00,72.65,72.65,72.57,72.59,29887.0,53.2512,53.2512,53.1926,53.2072,29887.0
2018-09-21 13:50:00,72.58,72.78,72.58,72.76,37270.0,53.1999,53.3465,53.1999,53.3318,37270.0
2018-09-21 14:00:00,72.75,72.77,72.68,72.77,34914.0,53.3245,53.3392,53.2732,53.3392,34914.0
2018-09-21 14:10:00,72.78,72.84,72.71,72.8,46946.0,53.3465,53.3905,53.2952,53.3612,46946.0
2018-09-21 14:20:00,72.8,72.84,72.77,72.78,37570.0,53.3612,53.3905,53.3392,53.3465,37570.0
2018-09-21 14:30:00,72.78,72.89,72.78,72.88,35165.0,53.3465,53.4271,53.3465,53.4198,35165.0
2018-09-21 14:40:00,72.88,72.89,72.8,72.8,38479.0,53.4198,53.4271,53.3612,53.3612,38479.0
2018-09-21 14:50:00,72.8,72.81,72.72,72.73,43516.0,53.3612,53.3685,53.3025,53.3098,43516.0
2018-09-21 15:00:00,72.73,72.75,72.7,72.73,35839.0,53.3098,53.3245,53.2879,53.3098,35839.0
2018-09-21 15:10:00,72.73,72.8,72.69,72.72,42745.0,53.3098,53.3612,53.2805,53.3025,42745.0
2018-09-21 15:20:00,72.72,72.78,72.72,72.74,53098.0,53.3025,53.3465,53.3025,53.3172,53098.0
2018-09-21 15:30:00,72.74,72.89,72.73,72.87,71054.0,53.3172,53.4271,53.3098,53.4125,71054.0
2018-09-21 15:40:00,72.86,72.91,72.81,72.81,157744.0,53.4051,53.4418,53.3685,53.3685,157744.0
2018-09-21 15:50:00,72.81,73.12,72.81,72.99,1139693.0,53.3685,53.5957,53.3685,53.5004,1139693.0
2018-09-24 09:30:00,72.56,72.67,72.04,72.28,158001.0,53.1852,53.2659,52.8041,52.98,158001.0
2018-09-24 09:40:00,72.26,72.5,72.06,72.15,116701.0,52.9653,53.1413,52.8187,52.8847,116701.0
2018-09-24 09:50:00,72.18,72.34,72.09,72.22,56324.0,52.9067,53.024,52.8407,52.936,56324.0
2018-09-24 10:00:00,72.22,72.26,71.97,72.1,76118.0,52.936,52.9653,52.7528,52.8481,76118.0
2018-09-24 10:10:00,72.1,72.23,72.1,72.2,50026.0,52.8481,52.9434,52.8481,52.9214,50026.0
2018-09-24 10:20:00,72.19,72.22,72.0,72.06,55343.0,52.914,52.936,52.7748,52.8187,55343.0
2018-09-24 10:30:00,72.07,72.17,71.9,71.91,141342.0,52.8261,52.8994,52.7015,52.7088,141342.0
2018-09-24 10:40:00,71.9,71.96,71.86,71.89,110858.0,52.7015,52.7455,52.6722,52.6941,110858.0
2018-09-24 10:50:00,71.9,72.08,71.9,72.05,81280.0,52.7015,52.8334,52.7015,52.8114,81280.0
2018-09-24 11:00:00,72.05,72.06,71.88,71.93,47287.0,52.8114,52.8187,52.6868,52.7235,47287.0
2018-09-24 11:10:00,71.93,71.97,71.9,71.92,35404.0,52.7235,52.7528,52.7015,52.7161,35404.0
2018-09-24 11:20:00,71.92,72.06,71.91,72.0,43869.0,52.7161,52.8187,52.7088,52.7748,43869.0
2018-09-24 11:30:00,72.0,72.0,71.85,71.89,51352.0,52.7748,52.7748,52.6648,52.6941,51352.0
2018-09-24 11:40:00,71.88,71.95,71.86,71.9,40088.0,52.6868,52.7381,52.6722,52.7015,40088.0
2018-09-24 11:50:00,71.9,71.92,71.75,71.78,31338.0,52.7015,52.7161,52.5915,52.6135,31338.0
2018-09-24 12:00:00,71.78,71.88,71.77,71.87,37441.0,52.6135,52.6868,52.6062,52.6795,37441.0
2018-09-24 12:10:00,71.87,71.9,71.81,71.85,40694.0,52.6795,52.7015,52.6355,52.6648,40694.0
2018-09-24 12:20:00,71.86,72.0,71.85,71.95,30993.0,52.6722,52.7748,52.6648,52.7381,30993.0
2018-09-24 12:30:00,71.96,71.99,71.92,71.97,28706.0,52.7455,52.7674,52.7161,52.7528,28706.0
2018-09-24 12:40:00,71.97,72.03,71.95,72.02,30969.0,52.7528,52.7968,52.7381,52.7894,30969.0
2018-09-24 12:50:00,72.02,72.03,71.93,71.95,30240.0,52.7894,52.7968,52.7235,52.7381,30240.0
2018-09-24 13:00:00,71.95,71.97,71.91,71.93,29137.0,52.7381,52.7528,52.7088,52.7235,29137.0
2018-09-24 13:10:00,71.92,71.96,71.86,71.89,52248.0,52.7161,52.7455,52.6722,52.6941,52248.0
2018-09-24 13:20:00,71.89,72.0,71.89,71.94,42828.0,52.6941,52.7748,52.6941,52.7308,42828.0
2018-09-24 13:30:00,71.94,71.99,71.91,71.97,33690.0,52.7308,52.7674,52.7088,52.7528,33690.0
2018-09-24 13:40:00,71.98,72.05,71.98,72.05,31557.0,52.7601,52.8114,52.7601,52.8114,31557.0
2018-09-24 13:50:00,72.05,72.13,72.03,72.06,27974.0,52.8114,52.8701,52.7968,52.8187,27974.0
2018-09-24 14:00:00,72.06,72.19,72.01,72.18,78623.0,52.8187,52.914,52.7821,52.9067,78623.0
2018-09-24 14:10:00,72.18,72.28,72.18,72.27,43426.0,52.9067,52.98,52.9067,52.9727,43426.0
2018-09-24 14:20:00,72.27,72.28,72.17,72.18,49394.0,52.9727,52.98,52.8994,52.9067,49394.0
2018-09-24 14:30:00,72.18,72.31,72.12,72.28,85950.0,52.9067,53.002,52.8627,52.98,85950.0
2018-09-24 14:40:00,72.28,72.29,72.17,72.17,39178.0,52.98,52.9873,52.8994,52.8994,39178.0
2018-09-24 14:50:00,72.17,72.22,72.16,72.2,44119.0,52.8994,52.936,52.892,52.9214,44119.0
2018-09-24 15:00:00,72.19,72.3,72.19,72.29,67901.0,52.914,52.9947,52.914,52.9873,67901.0
2018-09-24 15:10:00,72.29,72.35,72.28,72.32,73052.0,52.9873,53.0313,52.98,53.0093,73052.0
2018-09-24 15:20:00,72.31,72.33,72.22,72.27,60660.0,53.002,53.0167,52.936,52.9727,60660.0
2018-09-24 15:30:00,72.26,72.3,72.18,72.23,66824.0,52.9653,52.9947,52.9067,52.9434,66824.0
2018-09-24 15:40:00,72.22,72.25,72.19,72.22,90589.0,52.936,52.958,52.914,52.936,90589.0
2018-09-24 15:50:00,72.22,72.26,72.16,72.2,312969.0,52.936,52.9653,52.892,52.9214,312969.0
2018-09-25 09:30:00,72.77,72.96,72.57,72.58,140125.0,53.3392,53.4784,53.1926,53.1999,140125.0
2018-09-25 09:40:00,72.57,72.85,72.5,72.67,77109.0,53.1926,53.3978,53.1413,53.2659,77109.0
2018-09-25 09:50:00,72.67,72.67,72.31,72.37,69737.0,53.2659,53.2659,53.002,53.046,69737.0
2018-09-25 10:00:00,72.36,72.37,71.87,71.98,134567.0,53.0386,53.046,52.6795,52.7601,134567.0
2018-09-25 10:10:00,71.97,72.16,71.97,72.02,82170.0,52.7528,52.892,52.7528,52.7894,82170.0
2018-09-25 10:20:00,72.04,72.05,71.89,71.94,59833.0,52.8041,52.8114,52.6941,52.7308,59833.0
2018-09-25 10:30:00,71.95,72.0,71.83,71.96,52999.0,52.7381,52.7748,52.6502,52.7455,52999.0
2018-09-25 10:40:00,71.98,72.18,71.95,72.15,84880.0,52.7601,52.9067,52.7381,52.8847,84880.0
2018-09-25 10:50:00,72.15,72.24,72.1,72.17,88342.0,52.8847,52.9507,52.8481,52.8994,88342.0
2018-09-25 11:00:00,72.16,72.39,72.08,72.38,71052.0,52.892,53.0606,52.8334,53.0533,71052.0
2018-09-25 11:10:00,72.39,72.45,72.35,72.43,61648.0,53.0606,53.1046,53.0313,53.09,61648.0
2018-09-25 11:20:00,72.44,72.56,72.39,72.56,53156.0,53.0973,53.1852,53.0606,53.1852,53156.0
2018-09-25 11:30:00,72.57,72.59,72.46,72.48,41666.0,53.1926,53.2072,53.1119,53.1266,41666.0
2018-09-25 11:40:00,72.48,72.48,72.42,72.48,36426.0,53.1266,53.1266,53.0826,53.1266,36426.0
2018-09-25 11:50:00,72.48,72.5,72.43,72.49,35529.0,53.1266,53.1413,53.09,53.1339,35529.0
2018-09-25 12:00:00,72.49,72.52,72.44,72.48,42143.0,53.1339,53.1559,53.0973,53.1266,42143.0
2018-09-25 12:10:00,72.48,72.52,72.43,72.47,53736.0,53.1266,53.1559,53.09,53.1193,53736.0
2018-09-25 12:20:00,72.47,72.51,72.43,72.5,25600.0,53.1193,53.1486,53.09,53.1413,25600.0
2018-09-25 12:30:00,72.49,72.55,72.48,72.51,31705.0,53.1339,53.1779,53.1266,53.1486,31705.0
2018-09-25 12:40:00,72.51,72.51,72.36,72.38,36286.0,53.1486,53.1486,53.0386,53.0533,36286.0
2018-09-25 12:50:00,72.39,72.48,72.39,72.45,30599.0,53.0606,53.1266,53.0606,53.1046,30599.0
2018-09-25 13:00:00,72.45,72.49,72.4,72.44,32019.0,53.1046,53.1339,53.068,53.0973,32019.0
2018-09-25 13:10:00,72.44,72.54,72.44,72.51,46813.0,53.0973,53.1706,53.0973,53.1486,46813.0
2018-09-25 13:20:00,72.5,72.58,72.44,72.52,60325.0,53.1413,53.1999,53.0973,53.1559,60325.0
2018-09-25 13:30:00,72.51,72.51,72.44,72.48,38668.0,53.1486,53.1486,53.0973,53.1266,38668.0
2018-09-25 13:40:00,72.48,72.49,72.33,72.4,49972.0,53.1266,53.1339,53.0167,53.068,49972.0
2018-09-25 13:50:00,72.4,72.52,72.39,72.48,39888.0,53.068,53.1559,53.0606,53.1266,39888.0
2018-09-25 14:00:00,72.48,72.51,72.41,72.41,31792.0,53.1266,53.1486,53.0753,53.0753,31792.0
2018-09-25 14:10:00,72.41,72.43,72.33,72.38,30362.0,53.0753,53.09,53.0167,53.0533,30362.0
2018-09-25 14:20:00,72.38,72.39,72.3,72.31,40506.0,53.0533,53.0606,52.9947,53.002,40506.0
2018-09-25 14:30:00,72.31,72.31,72.26,72.28,28215.0,53.002,53.002,52.9653,52.98,28215.0
2018-09-25 14:40:00,72.29,72.29,72.2,72.22,28375.0,52.9873,52.9873,52.9214,52.936,28375.0
2018-09-25 14:50:00,72.22,72.26,72.17,72.25,29927.0,52.936,52.9653,52.8994,52.958,29927.0
2018-09-25 15:00:00,72.26,72.26,72.2,72.25,45127.0,52.9653,52.9653,52.9214,52.958,45127.0
2018-09-25 15:10:00,72.25,72.29,72.24,72.27,26860.0,52.958,52.9873,52.9507,52.9727,26860.0
2018-09-25 15:20:00,72.27,72.3,72.24,72.27,47962.0,52.9727,52.9947,52.9507,52.9727,47962.0
2018-09-25 15:30:00,72.27,72.3,72.23,72.26,47655.0,52.9727,52.9947,52.9434,52.9653,47655.0
2018-09-25 15:40:00,72.26,72.31,72.24,72.26,53168.0,52.9653,53.002,52.9507,52.9653,53168.0
2018-09-25 15:50:00,72.25,72.26,72.17,72.22,188734.0,52.958,52.9653,52.8994,52.936,188734.0
2018-09-26 09:30:00,72.42,73.04,72.27,72.99,121707.0,53.0826,53.5371,52.9727,53.5004,121707.0
2018-09-26 09:40:00,73.0,73.13,72.83,72.91,85547.0,53.5078,53.603,53.3831,53.4418,85547.0
2018-09-26 09:50:00,72.93,72.97,72.6,72.69,82198.0,53.4564,53.4858,53.2146,53.2805,82198.0
2018-09-26 10:00:00,72.69,72.95,72.66,72.95,81252.0,53.2805,53.4711,53.2585,53.4711,81252.0
2018-09-26 10:10:00,72.96,73.12,72.95,73.12,74267.0,53.4784,53.5957,53.4711,53.5957,74267.0
2018-09-26 10:20:00,73.13,73.34,73.12,73.25,112113.0,53.603,53.757,53.5957,53.691,112113.0
2018-09-26 10:30:00,73.25,73.26,73.05,73.09,33517.0,53.691,53.6983,53.5444,53.5737,33517.0
2018-09-26 10:40:00,73.08,73.15,72.99,73.01,42812.0,53.5664,53.6177,53.5004,53.5151,42812.0
2018-09-26 10:50:00,73.01,73.11,72.97,73.04,30554.0,53.5151,53.5884,53.4858,53.5371,30554.0
2018-09-26 11:00:00,73.04,73.26,73.03,73.26,43623.0,53.5371,53.6983,53.5297,53.6983,43623.0
2018-09-26 11:10:00,73.26,73.34,73.19,73.3,42686.0,53.6983,53.757,53.647,53.7276,42686.0
2018-09-26 11:20:00,73.29,73.38,73.26,73.33,41736.0,53.7203,53.7863,53.6983,53.7496,41736.0
2018-09-26 11:30:00,73.34,73.39,73.31,73.33,28657.0,53.757,53.7936,53.735,53.7496,28657.0
2018-09-26 11:40:00,73.32,73.33,73.22,73.25,26780.0,53.7423,53.7496,53.669,53.691,26780.0
2018-09-26 11:50:00,73.25,73.3,73.17,73.27,38682.0,53.691,53.7276,53.6324,53.7057,38682.0
2018-09-26 12:00:00,73.28,73.3,73.16,73.22,35018.0,53.713,53.7276,53.625,53.669,35018.0
2018-09-26 12:10:00,73.22,73.31,73.2,73.28,60817.0,53.669,53.735,53.6543,53.713,60817.0
2018-09-26 12:20:00,73.28,73.3,73.24,73.27,33572.0,53.713,53.7276,53.6837,53.7057,33572.0
2018-09-26 12:30:00,73.27,73.36,73.27,73.33,35798.0,53.7057,53.7716,53.7057,53.7496,35798.0
2018-09-26 12:40:00,73.33,73.35,73.3,73.31,21472.0,53.7496,53.7643,53.7276,53.735,21472.0
2018-09-26 12:50:00,73.32,73.39,73.32,73.35,28098.0,53.7423,53.7936,53.7423,53.7643,28098.0
2018-09-26 13:00:00,73.35,73.43,73.31,73.41,88788.0,53.7643,53.8229,53.735,53.8083,88788.0
2018-09-26 13:10:00,73.41,73.49,73.36,73.45,49004.0,53.8083,53.8669,53.7716,53.8376,49004.0
2018-09-26 13:20:00,73.45,73.61,73.45,73.55,72250.0,53.8376,53.9549,53.8376,53.9109,72250.0
2018-09-26 13:30:00,73.55,73.65,73.54,73.58,72006.0,53.9109,53.9842,53.9036,53.9329,72006.0
2018-09-26 13:40:00,73.59,73.6,73.51,73.58,46760.0,53.9402,53.9475,53.8816,53.9329,46760.0
2018-09-26 13:50:00,73.57,73.57,73.46,73.49,47720.0,53.9256,53.9256,53.8449,53.8669,47720.0
2018-09-26 14:00:00,73.51,73.7,73.47,73.58,86288.0,53.8816,54.0208,53.8523,53.9329,86288.0
2018-09-26 14:10:00,73.58,73.64,73.56,73.58,148266.0,53.9329,53.9769,53.9182,53.9329,148266.0
2018-09-26 14:20:00,73.59,73.66,73.55,73.55,60887.0,53.9402,53.9915,53.9109,53.9109,60887.0
2018-09-26 14:30:00,73.55,73.59,73.48,73.53,74414.0,53.9109,53.9402,53.8596,53.8962,74414.0
2018-09-26 14:40:00,73.54,73.56,73.34,73.35,54457.0,53.9036,53.9182,53.757,53.7643,54457.0
2018-09-26 14:50:00,73.35,73.47,73.32,73.46,145861.0,53.7643,53.8523,53.7423,53.8449,145861.0
2018-09-26 15:00:00,73.46,73.46,73.31,73.38,49823.0,53.8449,53.8449,53.735,53.7863,49823.0
2018-09-26 15:10:00,73.39,73.39,73.3,73.38,48596.0,53.7936,53.7936,53.7276,53.7863,48596.0
2018-09-26 15:20:00,73.37,73.45,73.37,73.39,81064.0,53.779,53.8376,53.779,53.7936,81064.0
2018-09-26 15:30:00,73.39,73.39,73.25,73.31,80781.0,53.7936,53.7936,53.691,53.735,80781.0
2018-09-26 15:40:00,73.3,73.33,73.02,73.09,133960.0,53.7276,53.7496,53.5224,53.5737,133960.0
2018-09-26 15:50:00,73.08,73.08,72.89,72.96,550103.0,53.5664,53.5664,53.4271,53.4784,550103.0
2018-09-27 09:30:00,72.96,73.24,72.51,73.13,138814.0,53.4784,53.6837,53.1486,53.603,138814.0
2018-09-27 09:40:00,73.16,73.43,73.11,73.11,64832.0,53.625,53.8229,53.5884,53.5884,64832.0
2018-09-27 09:50:00,73.09,73.34,73.05,73.3,49836.0,53.5737,53.757,53.5444,53.7276,49836.0
2018-09-27 10:00:00,73.31,73.61,73.31,73.54,64114.0,53.735,53.9549,53.735,53.9036,64114.0
2018-09-27 10:10:00,73.55,73.72,73.52,73.65,87978.0,53.9109,54.0355,53.8889,53.9842,87978.0
2018-09-27 10:20:00,73.64,73.96,73.63,73.95,127258.0,53.9769,54.2114,53.9695,54.2041,127258.0
2018-09-27 10:30:00,73.97,74.17,73.79,74.15,157579.0,54.2187,54.3653,54.0868,54.3507,157579.0
2018-09-27 10:40:00,74.15,74.3,74.02,74.03,107741.0,54.3507,54.4606,54.2554,54.2627,107741.0
2018-09-27 10:50:00,74.02,74.03,73.81,74.02,78824.0,54.2554,54.2627,54.1015,54.2554,78824.0
2018-09-27 11:00:00,74.03,74.27,74.03,74.08,89423.0,54.2627,54.4386,54.2627,54.2994,89423.0
2018-09-27 11:10:00,74.08,74.16,73.99,74.15,65066.0,54.2994,54.358,54.2334,54.3507,65066.0
2018-09-27 11:20:00,74.16,74.26,74.12,74.18,77455.0,54.358,54.4313,54.3287,54.3727,77455.0
2018-09-27 11:30:00,74.19,74.19,74.08,74.12,73756.0,54.38,54.38,54.2994,54.3287,73756.0
2018-09-27 11:40:00,74.11,74.18,74.1,74.16,32269.0,54.3214,54.3727,54.314,54.358,32269.0
2018-09-27 11:50:00,74.16,74.21,74.11,74.21,37210.0,54.358,54.3947,54.3214,54.3947,37210.0
2018-09-27 12:00:00,74.22,74.23,74.13,74.14,43172.0,54.402,54.4093,54.336,54.3434,43172.0
2018-09-27 12:10:00,74.14,74.4,74.11,74.37,71432.0,54.3434,54.5339,54.3214,54.5119,71432.0
2018-09-27 12:20:00,74.38,74.57,74.31,74.54,90985.0,54.5193,54.6585,54.468,54.6365,90985.0
2018-09-27 12:30:00,74.55,74.57,74.37,74.46,97526.0,54.6439,54.6585,54.5119,54.5779,97526.0
2018-09-27 12:40:00,74.46,74.46,74.22,74.25,60609.0,54.5779,54.5779,54.402,54.424,60609.0
2018-09-27 12:50:00,74.24,74.26,74.2,74.24,53739.0,54.4167,54.4313,54.3873,54.4167,53739.0
2018-09-27 13:00:00,74.24,74.29,74.19,74.25,69222.0,54.4167,54.4533,54.38,54.424,69222.0
2018-09-27 13:10:00,74.25,74.29,74.11,74.13,36104.0,54.424,54.4533,54.3214,54.336,36104.0
2018-09-27 13:20:00,74.13,74.13,74.04,74.05,32745.0,54.336,54.336,54.2701,54.2774,32745.0
2018-09-27 13:30:00,74.07,74.12,73.96,74.03,36420.0,54.292,54.3287,54.2114,54.2627,36420.0
2018-09-27 13:40:00,74.03,74.06,73.95,74.05,46009.0,54.2627,54.2847,54.2041,54.2774,46009.0
2018-09-27 13:50:00,74.05,74.1,74.03,74.09,46168.0,54.2774,54.314,54.2627,54.3067,46168.0
2018-09-27 14:00:00,74.1,74.19,74.03,74.1,80960.0,54.314,54.38,54.2627,54.314,80960.0
2018-09-27 14:10:00,74.1,74.16,74.08,74.16,43581.0,54.314,54.358,54.2994,54.358,43581.0
2018-09-27 14:20:00,74.16,74.21,74.13,74.16,47739.0,54.358,54.3947,54.336,54.358,47739.0
2018-09-27 14:30:00,74.17,74.22,74.11,74.19,48442.0,54.3653,54.402,54.3214,54.38,48442.0
2018-09-27 14:40:00,74.19,74.22,74.11,74.17,41342.0,54.38,54.402,54.3214,54.3653,41342.0
2018-09-27 14:50:00,74.17,74.29,74.17,74.2,66660.0,54.3653,54.4533,54.3653,54.3873,66660.0
2018-09-27 15:00:00,74.19,74.2,74.01,74.03,54985.0,54.38,54.3873,54.2481,54.2627,54985.0
2018-09-27 15:10:00,74.04,74.08,73.97,73.98,79027.0,54.2701,54.2994,54.2187,54.2261,79027.0
2018-09-27 15:20:00,73.98,74.0,73.88,73.91,50524.0,54.2261,54.2407,54.1528,54.1748,50524.0
2018-09-27 15:30:00,73.92,73.92,73.82,73.87,75790.0,54.1821,54.1821,54.1088,54.1454,75790.0
2018-09-27 15:40:00,73.86,73.92,73.8,73.87,85336.0,54.1381,54.1821,54.0941,54.1454,85336.0
2018-09-27 15:50:00,73.87,73.9,73.78,73.81,281354.0,54.1454,54.1674,54.0795,54.1015,281354.0
2018-09-28 09:30:00,73.82,74.0,73.77,73.77,113429.0,54.1088,54.2407,54.0721,54.0721,113429.0
2018-09-28 09:40:00,73.76,73.9,73.71,73.8,97970.0,54.0648,54.1674,54.0282,54.0941,97970.0
2018-09-28 09:50:00,73.8,73.85,73.64,73.81,101116.0,54.0941,54.1308,53.9769,54.1015,101116.0
2018-09-28 10:00:00,73.81,73.85,73.67,73.7,77267.0,54.1015,54.1308,53.9989,54.0208,77267.0
2018-09-28 10:10:00,73.7,73.76,73.44,73.53,189246.0,54.0208,54.0648,53.8303,53.8962,189246.0
2018-09-28 10:20:00,73.52,73.58,73.18,73.39,343276.0,53.8889,53.9329,53.6397,53.7936,343276.0
2018-09-28 10:30:00,73.39,73.68,73.33,73.67,86817.0,53.7936,54.0062,53.7496,53.9989,86817.0
2018-09-28 10:40:00,73.66,73.68,73.56,73.56,42064.0,53.9915,54.0062,53.9182,53.9182,42064.0
2018-09-28 10:50:00,73.55,73.66,73.54,73.56,57344.0,53.9109,53.9915,53.9036,53.9182,57344.0
2018-09-28 11:00:00,73.56,73.58,73.28,73.28,134880.0,53.9182,53.9329,53.713,53.713,134880.0
2018-09-28 11:10:00,73.3,73.33,73.21,73.24,64736.0,53.7276,53.7496,53.6617,53.6837,64736.0
2018-09-28 11:20:00,73.23,73.43,73.23,73.41,63640.0,53.6763,53.8229,53.6763,53.8083,63640.0
2018-09-28 11:30:00,73.41,73.44,73.32,73.39,62268.0,53.8083,53.8303,53.7423,53.7936,62268.0
2018-09-28 11:40:00,73.41,73.42,73.37,73.42,33124.0,53.8083,53.8156,53.779,53.8156,33124.0
2018-09-28 11:50:00,73.42,73.5,73.39,73.41,59715.0,53.8156,53.8742,53.7936,53.8083,59715.0
2018-09-28 12:00:00,73.41,73.43,73.35,73.39,41766.0,53.8083,53.8229,53.7643,53.7936,41766.0
2018-09-28 12:10:00,73.39,73.42,73.37,73.38,73390.0,53.7936,53.8156,53.779,53.7863,73390.0
2018-09-28 12:20:00,73.38,73.41,73.36,73.36,33112.0,53.7863,53.8083,53.7716,53.7716,33112.0
2018-09-28 12:30:00,73.36,73.39,73.32,73.34,39626.0,53.7716,53.7936,53.7423,53.757,39626.0
2018-09-28 12:40:00,73.34,73.38,73.13,73.13,45479.0,53.757,53.7863,53.603,53.603,45479.0
2018-09-28 12:50:00,73.12,73.34,73.11,73.28,45471.0,53.5957,53.757,53.5884,53.713,45471.0
2018-09-28 13:00:00,73.27,73.41,73.26,73.37,36364.0,53.7057,53.8083,53.6983,53.779,36364.0
2018-09-28 13:10:00,73.38,73.39,73.31,73.31,29991.0,53.7863,53.7936,53.735,53.735,29991.0
2018-09-28 13:20:00,73.32,73.34,73.25,73.28,47400.0,53.7423,53.757,53.691,53.713,47400.0
2018-09-28 13:30:00,73.28,73.4,73.28,73.31,57821.0,53.713,53.8009,53.713,53.735,57821.0
2018-09-28 13:40:00,73.31,73.32,73.23,73.25,50479.0,53.735,53.7423,53.6763,53.691,50479.0
2018-09-28 13:50:00,73.25,73.31,73.21,73.21,42346.0,53.691,53.735,53.6617,53.6617,42346.0
2018-09-28 14:00:00,73.2,73.23,73.13,73.15,96966.0,53.6543,53.6763,53.603,53.6177,96966.0
2018-09-28 14:10:00,73.14,73.16,73.06,73.15,62109.0,53.6104,53.625,53.5517,53.6177,62109.0
2018-09-28 14:20:00,73.14,73.16,73.1,73.12,60222.0,53.6104,53.625,53.5811,53.5957,60222.0
2018-09-28 14:30:00,73.12,73.16,73.09,73.09,87285.0,53.5957,53.625,53.5737,53.5737,87285.0
2018-09-28 14:40:00,73.09,73.1,72.93,72.95,75095.0,53.5737,53.5811,53.4564,53.4711,75095.0
2018-09-28 14:50:00,72.95,72.97,72.86,72.88,67089.0,53.4711,53.4858,53.4051,53.4198,67089.0
2018-09-28 15:00:00,72.88,72.96,72.87,72.95,89251.0,53.4198,53.4784,53.4125,53.4711,89251.0
2018-09-28 15:10:00,72.94,72.94,72.77,72.8,101697.0,53.4638,53.4638,53.3392,53.3612,101697.0
2018-09-28 15:20:00,72.79,72.86,72.79,72.85,98256.0,53.3538,53.4051,53.3538,53.3978,98256.0
2018-09-28 15:30:00,72.85,73.02,72.78,72.97,140358.0,53.3978,53.5224,53.3465,53.4858,140358.0
2018-09-28 15:40:00,72.97,73.01,72.81,72.87,230203.0,53.4858,53.5151,53.3685,53.4125,230203.0
2018-09-28 15:50:00,72.86,72.92,72.75,72.92,445165.0,53.4051,53.4491,53.3245,53.4491,445165.0
2018-10-01 09:30:00,72.88,73.15,72.51,72.52,210318.0,53.4198,53.6177,53.1486,53.1559,210318.0
2018-10-01 09:40:00,72.54,72.81,72.54,72.7,154370.0,53.1706,53.3685,53.1706,53.2879,154370.0
2018-10-01 09:50:00,72.71,72.96,72.57,72.94,97723.0,53.2952,53.4784,53.1926,53.4638,97723.0
2018-10-01 10:00:00,72.94,73.31,72.92,73.28,95864.0,53.4638,53.735,53.4491,53.713,95864.0
2018-10-01 10:10:00,73.27,73.39,73.17,73.39,76448.0,53.7057,53.7936,53.6324,53.7936,76448.0
2018-10-01 10:20:00,73.39,73.52,73.32,73.49,80257.0,53.7936,53.8889,53.7423,53.8669,80257.0
2018-10-01 10:30:00,73.48,73.51,73.24,73.36,138208.0,53.8596,53.8816,53.6837,53.7716,138208.0
2018-10-01 10:40:00,73.35,73.5,73.35,73.5,78033.0,53.7643,53.8742,53.7643,53.8742,78033.0
2018-10-01 10:50:00,73.49,73.57,73.43,73.46,88207.0,53.8669,53.9256,53.8229,53.8449,88207.0
2018-10-01 11:00:00,73.46,73.6,73.41,73.56,75863.0,53.8449,53.9475,53.8083,53.9182,75863.0
2018-10-01 11:10:00,73.57,73.58,73.43,73.48,83778.0,53.9256,53.9329,53.8229,53.8596,83778.0
2018-10-01 11:20:00,73.48,73.59,73.34,73.37,88229.0,53.8596,53.9402,53.757,53.779,88229.0
2018-10-01 11:30:00,73.37,73.37,73.24,73.29,72129.0,53.779,53.779,53.6837,53.7203,72129.0
2018-10-01 11:40:00,73.29,73.34,73.21,73.23,51174.0,53.7203,53.757,53.6617,53.6763,51174.0
2018-10-01 11:50:00,73.22,73.23,73.09,73.12,61580.0,53.669,53.6763,53.5737,53.5957,61580.0
2018-10-01 12:00:00,73.11,73.16,73.06,73.12,56721.0,53.5884,53.625,53.5517,53.5957,56721.0
2018-10-01 12:10:00,73.12,73.13,73.1,73.1,39408.0,53.5957,53.603,53.5811,53.5811,39408.0
2018-10-01 12:20:00,73.09,73.1,72.95,72.96,43761.0,53.5737,53.5811,53.4711,53.4784,43761.0
2018-10-01 12:30:00,72.95,72.95,72.86,72.9,44450.0,53.4711,53.4711,53.4051,53.4345,44450.0
2018-10-01 12:40:00,72.89,72.9,72.8,72.84,60728.0,53.4271,53.4345,53.3612,53.3905,60728.0
2018-10-01 12:50:00,72.84,72.87,72.7,72.74,101373.0,53.3905,53.4125,53.2879,53.3172,101373.0
2018-10-01 13:00:00,72.75,72.76,72.6,72.62,77937.0,53.3245,53.3318,53.2146,53.2292,77937.0
2018-10-01 13:10:00,72.62,72.64,72.59,72.6,76176.0,53.2292,53.2439,53.2072,53.2146,76176.0
2018-10-01 13:20:00,72.61,72.61,72.51,72.53,86143.0,53.2219,53.2219,53.1486,53.1633,86143.0
2018-10-01 13:30:00,72.54,72.56,72.43,72.51,78207.0,53.1706,53.1852,53.09,53.1486,78207.0
2018-10-01 13:40:00,72.52,72.65,72.51,72.64,65310.0,53.1559,53.2512,53.1486,53.2439,65310.0
2018-10-01 13:50:00,72.65,72.79,72.63,72.74,73915.0,53.2512,53.3538,53.2365,53.3172,73915.0
2018-10-01 14:00:00,72.73,72.78,72.65,72.7,69729.0,53.3098,53.3465,53.2512,53.2879,69729.0
2018-10-01 14:10:00,72.71,72.71,72.56,72.57,66063.0,53.2952,53.2952,53.1852,53.1926,66063.0
2018-10-01 14:20:00,72.58,72.67,72.54,72.63,63551.0,53.1999,53.2659,53.1706,53.2365,63551.0
2018-10-01 14:30:00,72.63,72.64,72.55,72.6,74009.0,53.2365,53.2439,53.1779,53.2146,74009.0
2018-10-01 14:40:00,72.6,72.64,72.52,72.61,62416.0,53.2146,53.2439,53.1559,53.2219,62416.0
2018-10-01 14:50:00,72.61,72.66,72.57,72.65,55759.0,53.2219,53.2585,53.1926,53.2512,55759.0
2018-10-01 15:00:00,72.65,72.78,72.65,72.7,82411.0,53.2512,53.3465,53.2512,53.2879,82411.0
2018-10-01 15:10:00,72.7,72.71,72.62,72.66,95532.0,53.2879,53.2952,53.2292,53.2585,95532.0
2018-10-01 15:20:00,72.65,72.67,72.55,72.57,96566.0,53.2512,53.2659,53.1779,53.1926,96566.0
2018-10-01 15:30:00,72.56,72.63,72.52,72.6,104269.0,53.1852,53.2365,53.1559,53.2146,104269.0
2018-10-01 15:40:00,72.61,72.65,72.51,72.64,125817.0,53.2219,53.2512,53.1486,53.2439,125817.0
2018-10-01 15:50:00,72.64,72.64,72.37,72.47,768765.0,53.2439,53.2439,53.046,53.1193,768765.0
2018-10-02 09:30:00,72.3,73.14,72.01,73.11,140468.0,52.9947,53.6104,52.7821,53.5884,140468.0
2018-10-02 09:40:00,73.13,73.26,72.9,73.08,80925.0,53.603,53.6983,53.4345,53.5664,80925.0
2018-10-02 09:50:00,73.08,73.28,73.03,73.21,115006.0,53.5664,53.713,53.5297,53.6617,115006.0
2018-10-02 10:00:00,73.21,73.31,73.13,73.23,151001.0,53.6617,53.735,53.603,53.6763,151001.0
2018-10-02 10:10:00,73.22,73.31,73.16,73.21,76237.0,53.669,53.735,53.625,53.6617,76237.0
2018-10-02 10:20:00,73.21,73.25,72.93,72.95,66516.0,53.6617,53.691,53.4564,53.4711,66516.0
2018-10-02 10:30:00,72.94,73.0,72.73,72.81,58660.0,53.4638,53.5078,53.3098,53.3685,58660.0
2018-10-02 10:40:00,72.81,73.03,72.73,73.03,68771.0,53.3685,53.5297,53.3098,53.5297,68771.0
2018-10-02 10:50:00,73.04,73.22,72.98,73.21,71933.0,53.5371,53.669,53.4931,53.6617,71933.0
2018-10-02 11:00:00,73.21,73.25,73.12,73.16,61115.0,53.6617,53.691,53.5957,53.625,61115.0
2018-10-02 11:10:00,73.16,73.24,73.06,73.06,42893.0,53.625,53.6837,53.5517,53.5517,42893.0
2018-10-02 11:20:00,73.05,73.1,72.99,73.0,37517.0,53.5444,53.5811,53.5004,53.5078,37517.0
2018-10-02 11:30:00,73.01,73.05,73.0,73.05,54362.0,53.5151,53.5444,53.5078,53.5444,54362.0
2018-10-02 11:40:00,73.04,73.28,73.04,73.27,46411.0,53.5371,53.713,53.5371,53.7057,46411.0
2018-10-02 11:50:00,73.26,73.37,73.23,73.28,48923.0,53.6983,53.779,53.6763,53.713,48923.0
2018-10-02 12:00:00,73.27,73.57,73.24,73.57,88280.0,53.7057,53.9256,53.6837,53.9256,88280.0
2018-10-02 12:10:00,73.56,73.61,73.41,73.48,66900.0,53.9182,53.9549,53.8083,53.8596,66900.0
2018-10-02 12:20:00,73.47,73.56,73.41,73.51,79852.0,53.8523,53.9182,53.8083,53.8816,79852.0
2018-10-02 12:30:00,73.5,73.58,73.49,73.57,60001.0,53.8742,53.9329,53.8669,53.9256,60001.0
2018-10-02 12:40:00,73.56,73.73,73.54,73.62,51134.0,53.9182,54.0428,53.9036,53.9622,51134.0
2018-10-02 12:50:00,73.62,73.67,73.5,73.67,46868.0,53.9622,53.9989,53.8742,53.9989,46868.0
2018-10-02 13:00:00,73.66,73.68,73.54,73.56,49237.0,53.9915,54.0062,53.9036,53.9182,49237.0
2018-10-02 13:10:00,73.56,73.57,73.49,73.56,28639.0,53.9182,53.9256,53.8669,53.9182,28639.0
2018-10-02 13:20:00,73.56,73.58,73.48,73.56,65956.0,53.9182,53.9329,53.8596,53.9182,65956.0
2018-10-02 13:30:00,73.57,73.58,73.49,73.58,52933.0,53.9256,53.9329,53.8669,53.9329,52933.0
2018-10-02 13:40:00,73.58,73.64,73.55,73.64,53044.0,53.9329,53.9769,53.9109,53.9769,53044.0
2018-10-02 13:50:00,73.65,73.72,73.61,73.71,44539.0,53.9842,54.0355,53.9549,54.0282,44539.0
2018-10-02 14:00:00,73.71,73.76,73.69,73.76,56033.0,54.0282,54.0648,54.0135,54.0648,56033.0
2018-10-02 14:10:00,73.77,73.77,73.68,73.74,53095.0,54.0721,54.0721,54.0062,54.0502,53095.0
2018-10-02 14:20:00,73.73,73.76,73.67,73.7,47174.0,54.0428,54.0648,53.9989,54.0208,47174.0
2018-10-02 14:30:00,73.69,73.71,73.5,73.51,59696.0,54.0135,54.0282,53.8742,53.8816,59696.0
2018-10-02 14:40:00,73.52,73.56,73.49,73.55,59702.0,53.8889,53.9182,53.8669,53.9109,59702.0
2018-10-02 14:50:00,73.54,73.58,73.48,73.53,66220.0,53.9036,53.9329,53.8596,53.8962,66220.0
2018-10-02 15:00:00,73.53,73.56,73.46,73.49,148937.0,53.8962,53.9182,53.8449,53.8669,148937.0
2018-10-02 15:10:00,73.5,73.5,73.4,73.41,67186.0,53.8742,53.8742,53.8009,53.8083,67186.0
2018-10-02 15:20:00,73.4,73.42,73.35,73.36,76304.0,53.8009,53.8156,53.7643,53.7716,76304.0
2018-10-02 15:30:00,73.36,73.48,73.36,73.42,108603.0,53.7716,53.8596,53.7716,53.8156,108603.0
2018-10-02 15:40:00,73.43,73.5,73.42,73.47,104154.0,53.8229,53.8742,53.8156,53.8523,104154.0
2018-10-02 15:50:00,73.46,73.53,73.41,73.49,240317.0,53.8449,53.8962,53.8083,53.8669,240317.0
2018-10-03 09:30:00,73.7,74.04,73.49,73.66,209779.0,54.0208,54.2701,53.8669,53.9915,209779.0
2018-10-03 09:40:00,73.66,73.85,73.6,73.69,101951.0,53.9915,54.1308,53.9475,54.0135,101951.0
2018-10-03 09:50:00,73.68,73.84,73.6,73.84,87586.0,54.0062,54.1235,53.9475,54.1235,87586.0
2018-10-03 10:00:00,73.83,74.0,73.73,73.97,75598.0,54.1161,54.2407,54.0428,54.2187,75598.0
2018-10-03 10:10:00,73.96,73.97,73.81,73.89,73315.0,54.2114,54.2187,54.1015,54.1601,73315.0
2018-10-03 10:20:00,73.89,73.95,73.85,73.93,48732.0,54.1601,54.2041,54.1308,54.1894,48732.0
2018-10-03 10:30:00,73.92,73.99,73.88,73.94,54747.0,54.1821,54.2334,54.1528,54.1968,54747.0
2018-10-03 10:40:00,73.93,73.95,73.8,73.91,109186.0,54.1894,54.2041,54.0941,54.1748,109186.0
2018-10-03 10:50:00,73.89,74.03,73.87,73.91,90704.0,54.1601,54.2627,54.1454,54.1748,90704.0
2018-10-03 11:00:00,73.92,73.95,73.74,73.86,226069.0,54.1821,54.2041,54.0502,54.1381,226069.0
2018-10-03 11:10:00,73.86,73.88,73.76,73.8,68681.0,54.1381,54.1528,54.0648,54.0941,68681.0
2018-10-03 11:20:00,73.8,73.93,73.79,73.9,79082.0,54.0941,54.1894,54.0868,54.1674,79082.0
2018-10-03 11:30:00,73.91,73.93,73.69,73.75,92998.0,54.1748,54.1894,54.0135,54.0575,92998.0
2018-10-03 11:40:00,73.74,73.88,73.74,73.88,97467.0,54.0502,54.1528,54.0502,54.1528,97467.0
2018-10-03 11:50:00,73.87,73.87,73.8,73.83,49267.0,54.1454,54.1454,54.0941,54.1161,49267.0
2018-10-03 12:00:00,73.83,73.89,73.83,73.88,65843.0,54.1161,54.1601,54.1161,54.1528,65843.0
2018-10-03 12:10:00,73.89,74.08,73.88,74.02,67477.0,54.1601,54.2994,54.1528,54.2554,67477.0
2018-10-03 12:20:00,74.02,74.27,74.01,74.2,154684.0,54.2554,54.4386,54.2481,54.3873,154684.0
2018-10-03 12:30:00,74.2,74.24,73.91,73.93,211177.0,54.3873,54.4167,54.1748,54.1894,211177.0
2018-10-03 12:40:00,73.93,73.93,73.77,73.86,56691.0,54.1894,54.1894,54.0721,54.1381,56691.0
2018-10-03 12:50:00,73.85,73.86,73.79,73.83,58962.0,54.1308,54.1381,54.0868,54.1161,58962.0
2018-10-03 13:00:00,73.82,73.93,73.8,73.89,94308.0,54.1088,54.1894,54.0941,54.1601,94308.0
2018-10-03 13:10:00,73.9,73.93,73.85,73.9,58992.0,54.1674,54.1894,54.1308,54.1674,58992.0
2018-10-03 13:20:00,73.9,73.95,73.89,73.92,70645.0,54.1674,54.2041,54.1601,54.1821,70645.0
2018-10-03 13:30:00,73.92,73.96,73.85,73.88,78065.0,54.1821,54.2114,54.1308,54.1528,78065.0
2018-10-03 13:40:00,73.89,73.91,73.82,73.89,60808.0,54.1601,54.1748,54.1088,54.1601,60808.0
2018-10-03 13:50:00,73.9,73.9,73.82,73.86,88681.0,54.1674,54.1674,54.1088,54.1381,88681.0
2018-10-03 14:00:00,73.86,73.89,73.83,73.88,105928.0,54.1381,54.1601,54.1161,54.1528,105928.0
2018-10-03 14:10:00,73.89,73.92,73.71,73.78,101778.0,54.1601,54.1821,54.0282,54.0795,101778.0
2018-10-03 14:20:00,73.79,73.79,73.74,73.75,94059.0,54.0868,54.0868,54.0502,54.0575,94059.0
2018-10-03 14:30:00,73.76,73.79,73.61,73.73,168134.0,54.0648,54.0868,53.9549,54.0428,168134.0
2018-10-03 14:40:00,73.72,73.72,73.64,73.65,117179.0,54.0355,54.0355,53.9769,53.9842,117179.0
2018-10-03 14:50:00,73.65,73.75,73.64,73.69,124603.0,53.9842,54.0575,53.9769,54.0135,124603.0
2018-10-03 15:00:00,73.69,73.74,73.64,73.69,91811.0,54.0135,54.0502,53.9769,54.0135,91811.0
2018-10-03 15:10:00,73.69,73.75,73.66,73.71,124558.0,54.0135,54.0575,53.9915,54.0282,124558.0
2018-10-03 15:20:00,73.72,73.72,73.59,73.64,134610.0,54.0355,54.0355,53.9402,53.9769,134610.0
2018-10-03 15:30:00,73.64,73.69,73.6,73.61,161853.0,53.9769,54.0135,53.9475,53.9549,161853.0
2018-10-03 15:40:00,73.61,73.78,73.56,73.73,259543.0,53.9549,54.0795,53.9182,54.0428,259543.0
2018-10-03 15:50:00,73.73,73.92,73.73,73.78,614009.0,54.0428,54.1821,54.0428,54.0795,614009.0
2018-10-04 09:30:00,73.69,73.85,73.45,73.81,101265.0,54.0135,54.1308,53.8376,54.1015,101265.0
2018-10-04 09:40:00,73.79,74.1,73.72,74.1,116733.0,54.0868,54.314,54.0355,54.314,116733.0
2018-10-04 09:50:00,74.11,74.13,73.62,73.65,163316.0,54.3214,54.336,53.9622,53.9842,163316.0
2018-10-04 10:00:00,73.64,73.78,73.61,73.75,92179.0,53.9769,54.0795,53.9549,54.0575,92179.0
2018-10-04 10:10:00,73.75,73.8,73.43,73.44,87656.0,54.0575,54.0941,53.8229,53.8303,87656.0
2018-10-04 10:20:00,73.42,73.47,73.21,73.26,124651.0,53.8156,53.8523,53.6617,53.6983,124651.0
2018-10-04 10:30:00,73.27,73.28,73.04,73.17,74424.0,53.7057,53.713,53.5371,53.6324,74424.0
2018-10-04 10:40:00,73.17,73.19,72.95,73.0,79658.0,53.6324,53.647,53.4711,53.5078,79658.0
2018-10-04 10:50:00,72.99,73.16,72.97,73.1,97643.0,53.5004,53.625,53.4858,53.5811,97643.0
2018-10-04 11:00:00,73.09,73.26,73.06,73.23,80041.0,53.5737,53.6983,53.5517,53.6763,80041.0
2018-10-04 11:10:00,73.22,73.34,73.2,73.3,60830.0,53.669,53.757,53.6543,53.7276,60830.0
2018-10-04 11:20:00,73.3,73.35,73.08,73.09,50950.0,53.7276,53.7643,53.5664,53.5737,50950.0
2018-10-04 11:30:00,73.09,73.18,72.96,72.96,55478.0,53.5737,53.6397,53.4784,53.4784,55478.0
2018-10-04 11:40:00,72.97,73.26,72.97,73.24,30611.0,53.4858,53.6983,53.4858,53.6837,30611.0
2018-10-04 11:50:00,73.24,73.38,73.21,73.36,38133.0,53.6837,53.7863,53.6617,53.7716,38133.0
2018-10-04 12:00:00,73.35,73.38,73.26,73.34,51215.0,53.7643,53.7863,53.6983,53.757,51215.0
2018-10-04 12:10:00,73.33,73.36,73.27,73.31,30561.0,53.7496,53.7716,53.7057,53.735,30561.0
2018-10-04 12:20:00,73.32,73.51,73.29,73.5,93790.0,53.7423,53.8816,53.7203,53.8742,93790.0
2018-10-04 12:30:00,73.49,73.64,73.47,73.6,74525.0,53.8669,53.9769,53.8523,53.9475,74525.0
2018-10-04 12:40:00,73.59,73.59,73.46,73.48,43305.0,53.9402,53.9402,53.8449,53.8596,43305.0
2018-10-04 12:50:00,73.47,73.5,73.4,73.42,30837.0,53.8523,53.8742,53.8009,53.8156,30837.0
2018-10-04 13:00:00,73.41,73.41,73.3,73.31,32416.0,53.8083,53.8083,53.7276,53.735,32416.0
2018-10-04 13:10:00,73.3,73.32,73.18,73.21,47672.0,53.7276,53.7423,53.6397,53.6617,47672.0
2018-10-04 13:20:00,73.21,73.35,73.2,73.3,36648.0,53.6617,53.7643,53.6543,53.7276,36648.0
2018-10-04 13:30:00,73.29,73.3,73.19,73.25,47710.0,53.7203,53.7276,53.647,53.691,47710.0
2018-10-04 13:40:00,73.25,73.31,73.16,73.18,54115.0,53.691,53.735,53.625,53.6397,54115.0
2018-10-04 13:50:00,73.17,73.22,73.06,73.1,41442.0,53.6324,53.669,53.5517,53.5811,41442.0
2018-10-04 14:00:00,73.1,73.16,73.06,73.09,50153.0,53.5811,53.625,53.5517,53.5737,50153.0
2018-10-04 14:10:00,73.08,73.1,72.96,72.96,46513.0,53.5664,53.5811,53.4784,53.4784,46513.0
2018-10-04 14:20:00,72.97,73.0,72.91,72.98,74348.0,53.4858,53.5078,53.4418,53.4931,74348.0
2018-10-04 14:30:00,72.98,73.2,72.95,73.18,73277.0,53.4931,53.6543,53.4711,53.6397,73277.0
2018-10-04 14:40:00,73.19,73.2,73.08,73.12,58295.0,53.647,53.6543,53.5664,53.5957,58295.0
2018-10-04 14:50:00,73.12,73.23,73.1,73.19,56183.0,53.5957,53.6763,53.5811,53.647,56183.0
2018-10-04 15:00:00,73.19,73.25,73.13,73.22,60719.0,53.647,53.691,53.603,53.669,60719.0
2018-10-04 15:10:00,73.22,73.25,73.12,73.17,57688.0,53.669,53.691,53.5957,53.6324,57688.0
2018-10-04 15:20:00,73.16,73.16,73.1,73.1,61203.0,53.625,53.625,53.5811,53.5811,61203.0
2018-10-04 15:30:00,73.11,73.18,73.09,73.13,76908.0,53.5884,53.6397,53.5737,53.603,76908.0
2018-10-04 15:40:00,73.13,73.47,73.11,73.4,121968.0,53.603,53.8523,53.5884,53.8009,121968.0
2018-10-04 15:50:00,73.4,73.43,73.31,73.35,257734.0,53.8009,53.8229,53.735,53.7643,257734.0
2018-10-05 09:30:00,73.09,73.47,72.97,73.19,190514.0,53.5737,53.8523,53.4858,53.647,190514.0
2018-10-05 09:40:00,73.2,73.25,72.81,72.9,87826.0,53.6543,53.691,53.3685,53.4345,87826.0
2018-10-05 09:50:00,72.91,73.19,72.88,73.15,97801.0,53.4418,53.647,53.4198,53.6177,97801.0
2018-10-05 10:00:00,73.15,73.32,73.11,73.15,114306.0,53.6177,53.7423,53.5884,53.6177,114306.0
2018-10-05 10:10:00,73.15,73.15,72.93,73.0,88203.0,53.6177,53.6177,53.4564,53.5078,88203.0
2018-10-05 10:20:00,72.99,73.11,72.91,73.04,113836.0,53.5004,53.5884,53.4418,53.5371,113836.0
2018-10-05 10:30:00,73.04,73.05,72.85,72.87,62444.0,53.5371,53.5444,53.3978,53.4125,62444.0
2018-10-05 10:40:00,72.86,72.86,72.65,72.66,92116.0,53.4051,53.4051,53.2512,53.2585,92116.0
2018-10-05 10:50:00,72.66,72.72,72.54,72.6,136953.0,53.2585,53.3025,53.1706,53.2146,136953.0
2018-10-05 11:00:00,72.61,72.63,72.51,72.51,81243.0,53.2219,53.2365,53.1486,53.1486,81243.0
2018-10-05 11:10:00,72.5,72.64,72.38,72.62,143188.0,53.1413,53.2439,53.0533,53.2292,143188.0
2018-10-05 11:20:00,72.61,72.65,72.55,72.56,65501.0,53.2219,53.2512,53.1779,53.1852,65501.0
2018-10-05 11:30:00,72.55,72.75,72.52,72.75,80761.0,53.1779,53.3245,53.1559,53.3245,80761.0
2018-10-05 11:40:00,72.75,72.75,72.56,72.58,68482.0,53.3245,53.3245,53.1852,53.1999,68482.0
2018-10-05 11:50:00,72.58,72.58,72.41,72.44,59707.0,53.1999,53.1999,53.0753,53.0973,59707.0
2018-10-05 12:00:00,72.43,72.58,72.42,72.53,61767.0,53.09,53.1999,53.0826,53.1633,61767.0
2018-10-05 12:10:00,72.52,72.53,72.42,72.48,48194.0,53.1559,53.1633,53.0826,53.1266,48194.0
2018-10-05 12:20:00,72.48,72.52,72.45,72.48,41458.0,53.1266,53.1559,53.1046,53.1266,41458.0
2018-10-05 12:30:00,72.48,72.5,72.32,72.37,66484.0,53.1266,53.1413,53.0093,53.046,66484.0
2018-10-05 12:40:00,72.36,72.57,72.25,72.54,94778.0,53.0386,53.1926,52.958,53.1706,94778.0
2018-10-05 12:50:00,72.55,72.6,72.49,72.55,52286.0,53.1779,53.2146,53.1339,53.1779,52286.0
2018-10-05 13:00:00,72.55,72.57,72.43,72.48,68021.0,53.1779,53.1926,53.09,53.1266,68021.0
2018-10-05 13:10:00,72.49,72.57,72.46,72.47,57486.0,53.1339,53.1926,53.1119,53.1193,57486.0
2018-10-05 13:20:00,72.46,72.49,72.27,72.3,133428.0,53.1119,53.1339,52.9727,52.9947,133428.0
2018-10-05 13:30:00,72.3,72.35,72.14,72.19,114480.0,52.9947,53.0313,52.8774,52.914,114480.0
2018-10-05 13:40:00,72.19,72.4,72.19,72.4,75892.0,52.914,53.068,52.914,53.068,75892.0
2018-10-05 13:50:00,72.4,72.44,72.32,72.39,83047.0,53.068,53.0973,53.0093,53.0606,83047.0
2018-10-05 14:00:00,72.39,72.42,72.33,72.33,83050.0,53.0606,53.0826,53.0167,53.0167,83050.0
2018-10-05 14:10:00,72.34,72.47,72.27,72.47,56108.0,53.024,53.1193,52.9727,53.1193,56108.0
2018-10-05 14:20:00,72.47,72.51,72.4,72.47,79892.0,53.1193,53.1486,53.068,53.1193,79892.0
2018-10-05 14:30:00,72.47,72.55,72.45,72.46,67412.0,53.1193,53.1779,53.1046,53.1119,67412.0
2018-10-05 14:40:00,72.46,72.53,72.42,72.47,59551.0,53.1119,53.1633,53.0826,53.1193,59551.0
2018-10-05 14:50:00,72.48,72.51,72.41,72.48,98044.0,53.1266,53.1486,53.0753,53.1266,98044.0
2018-10-05 15:00:00,72.48,72.55,72.39,72.47,133908.0,53.1266,53.1779,53.0606,53.1193,133908.0
2018-10-05 15:10:00,72.46,72.48,72.32,72.32,115478.0,53.1119,53.1266,53.0093,53.0093,115478.0
2018-10-05 15:20:00,72.32,72.34,72.22,72.3,129844.0,53.0093,53.024,52.936,52.9947,129844.0
2018-10-05 15:30:00,72.3,72.32,72.17,72.28,188428.0,52.9947,53.0093,52.8994,52.98,188428.0
2018-10-05 15:40:00,72.27,72.6,72.25,72.59,169364.0,52.9727,53.2146,52.958,53.2072,169364.0
2018-10-05 15:50:00,72.59,72.66,72.48,72.51,465416.0,53.2072,53.2585,53.1266,53.1486,465416.0
2018-10-08 09:30:00,72.5,73.47,72.49,73.24,203180.0,53.1413,53.8523,53.1339,53.6837,203180.0
2018-10-08 09:40:00,73.26,73.7,72.9,73.7,365183.0,53.6983,54.0208,53.4345,54.0208,365183.0
2018-10-08 09:50:00,73.7,74.33,73.69,74.19,185810.0,54.0208,54.4826,54.0135,54.38,185810.0
2018-10-08 10:00:00,74.2,74.28,73.86,73.97,125535.0,54.3873,54.446,54.1381,54.2187,125535.0
2018-10-08 10:10:00,73.97,74.02,73.85,73.92,101262.0,54.2187,54.2554,54.1308,54.1821,101262.0
2018-10-08 10:20:00,73.94,73.95,73.7,73.8,96783.0,54.1968,54.2041,54.0208,54.0941,96783.0
2018-10-08 10:30:00,73.8,73.99,73.79,73.84,72703.0,54.0941,54.2334,54.0868,54.1235,72703.0
2018-10-08 10:40:00,73.85,74.04,73.85,73.9,96085.0,54.1308,54.2701,54.1308,54.1674,96085.0
2018-10-08 10:50:00,73.91,74.02,73.87,74.01,182878.0,54.1748,54.2554,54.1454,54.2481,182878.0
2018-10-08 11:00:00,74.01,74.16,73.9,74.15,137964.0,54.2481,54.358,54.1674,54.3507,137964.0
2018-10-08 11:10:00,74.16,74.16,74.06,74.07,103748.0,54.358,54.358,54.2847,54.292,103748.0
2018-10-08 11:20:00,74.08,74.11,74.01,74.02,105104.0,54.2994,54.3214,54.2481,54.2554,105104.0
2018-10-08 11:30:00,74.02,74.04,73.92,73.98,92829.0,54.2554,54.2701,54.1821,54.2261,92829.0
2018-10-08 11:40:00,73.98,74.06,73.93,73.97,150315.0,54.2261,54.2847,54.1894,54.2187,150315.0
2018-10-08 11:50:00,73.98,74.01,73.76,73.85,151069.0,54.2261,54.2481,54.0648,54.1308,151069.0
2018-10-08 12:00:00,73.85,73.85,73.77,73.82,81249.0,54.1308,54.1308,54.0721,54.1088,81249.0
2018-10-08 12:10:00,73.81,73.97,73.79,73.9,75210.0,54.1015,54.2187,54.0868,54.1674,75210.0
2018-10-08 12:20:00,73.9,74.12,73.89,74.05,172321.0,54.1674,54.3287,54.1601,54.2774,172321.0
2018-10-08 12:30:00,74.05,74.19,73.98,74.08,185705.0,54.2774,54.38,54.2261,54.2994,185705.0
2018-10-08 12:40:00,74.07,74.16,74.03,74.15,95499.0,54.292,54.358,54.2627,54.3507,95499.0
2018-10-08 12:50:00,74.15,74.2,74.08,74.08,57480.0,54.3507,54.3873,54.2994,54.2994,57480.0
2018-10-08 13:00:00,74.08,74.31,74.06,74.29,71180.0,54.2994,54.468,54.2847,54.4533,71180.0
2018-10-08 13:10:00,74.29,74.29,74.04,74.09,101154.0,54.4533,54.4533,54.2701,54.3067,101154.0
2018-10-08 13:20:00,74.1,74.15,74.07,74.09,60385.0,54.314,54.3507,54.292,54.3067,60385.0
2018-10-08 13:30:00,74.09,74.24,74.09,74.23,44125.0,54.3067,54.4167,54.3067,54.4093,44125.0
2018-10-08 13:40:00,74.24,74.26,74.15,74.22,71252.0,54.4167,54.4313,54.3507,54.402,71252.0
2018-10-08 13:50:00,74.22,74.35,74.2,74.29,64366.0,54.402,54.4973,54.3873,54.4533,64366.0
2018-10-08 14:00:00,74.28,74.55,74.25,74.42,114254.0,54.446,54.6439,54.424,54.5486,114254.0
2018-10-08 14:10:00,74.42,74.49,74.38,74.49,75901.0,54.5486,54.5999,54.5193,54.5999,75901.0
2018-10-08 14:20:00,74.5,74.52,74.43,74.44,79813.0,54.6072,54.6219,54.5559,54.5632,79813.0
2018-10-08 14:30:00,74.44,74.5,74.35,74.44,119860.0,54.5632,54.6072,54.4973,54.5632,119860.0
2018-10-08 14:40:00,74.44,74.46,74.39,74.42,65466.0,54.5632,54.5779,54.5266,54.5486,65466.0
2018-10-08 14:50:00,74.42,74.46,74.37,74.45,90002.0,54.5486,54.5779,54.5119,54.5706,90002.0
2018-10-08 15:00:00,74.45,74.49,74.4,74.44,128788.0,54.5706,54.5999,54.5339,54.5632,128788.0
2018-10-08 15:10:00,74.43,74.44,74.35,74.38,81503.0,54.5559,54.5632,54.4973,54.5193,81503.0
2018-10-08 15:20:00,74.38,74.41,74.35,74.36,88156.0,54.5193,54.5413,54.4973,54.5046,88156.0
2018-10-08 15:30:00,74.36,74.39,74.24,74.26,148545.0,54.5046,54.5266,54.4167,54.4313,148545.0
2018-10-08 15:40:00,74.26,74.37,74.25,74.31,196207.0,54.4313,54.5119,54.424,54.468,196207.0
2018-10-08 15:50:00,74.31,74.32,74.15,74.15,653415.0,54.468,54.4753,54.3507,54.3507,653415.0
2018-10-09 09:30:00,73.56,73.8,73.05,73.06,278683.0,53.9182,54.0941,53.5444,53.5517,278683.0
2018-10-09 09:40:00,73.07,73.4,72.91,73.26,158369.0,53.5591,53.8009,53.4418,53.6983,158369.0
2018-10-09 09:50:00,73.28,73.55,73.22,73.25,170081.0,53.713,53.9109,53.669,53.691,170081.0
2018-10-09 10:00:00,73.24,73.43,73.16,73.3,131617.0,53.6837,53.8229,53.625,53.7276,131617.0
2018-10-09 10:10:00,73.32,73.47,73.18,73.2,103139.0,53.7423,53.8523,53.6397,53.6543,103139.0
2018-10-09 10:20:00,73.21,73.37,73.18,73.31,154573.0,53.6617,53.779,53.6397,53.735,154573.0
2018-10-09 10:30:00,73.31,73.47,73.24,73.34,146892.0,53.735,53.8523,53.6837,53.757,146892.0
2018-10-09 10:40:00,73.34,73.44,73.3,73.42,78915.0,53.757,53.8303,53.7276,53.8156,78915.0
2018-10-09 10:50:00,73.43,73.52,73.02,73.05,112299.0,53.8229,53.8889,53.5224,53.5444,112299.0
2018-10-09 11:00:00,73.06,73.16,72.96,72.98,118913.0,53.5517,53.625,53.4784,53.4931,118913.0
2018-10-09 11:10:00,72.99,73.06,72.91,72.96,95206.0,53.5004,53.5517,53.4418,53.4784,95206.0
2018-10-09 11:20:00,72.95,73.28,72.91,73.2,80803.0,53.4711,53.713,53.4418,53.6543,80803.0
2018-10-09 11:30:00,73.2,73.27,73.15,73.25,69490.0,53.6543,53.7057,53.6177,53.691,69490.0
2018-10-09 11:40:00,73.26,73.38,73.25,73.29,65068.0,53.6983,53.7863,53.691,53.7203,65068.0
2018-10-09 11:50:00,73.29,73.43,73.29,73.39,60663.0,53.7203,53.8229,53.7203,53.7936,60663.0
2018-10-09 12:00:00,73.39,73.55,73.33,73.47,60181.0,53.7936,53.9109,53.7496,53.8523,60181.0
2018-10-09 12:10:00,73.47,73.52,73.37,73.38,65006.0,53.8523,53.8889,53.779,53.7863,65006.0
2018-10-09 12:20:00,73.38,73.39,73.19,73.26,57344.0,53.7863,53.7936,53.647,53.6983,57344.0
2018-10-09 12:30:00,73.27,73.41,73.21,73.38,64300.0,53.7057,53.8083,53.6617,53.7863,64300.0
2018-10-09 12:40:00,73.37,73.38,73.12,73.29,67133.0,53.779,53.7863,53.5957,53.7203,67133.0
2018-10-09 12:50:00,73.3,73.38,73.3,73.32,46345.0,53.7276,53.7863,53.7276,53.7423,46345.0
2018-10-09 13:00:00,73.31,73.41,73.26,73.39,72413.0,53.735,53.8083,53.6983,53.7936,72413.0
2018-10-09 13:10:00,73.39,73.48,73.38,73.45,33693.0,53.7936,53.8596,53.7863,53.8376,33693.0
2018-10-09 13:20:00,73.44,73.54,73.44,73.53,43860.0,53.8303,53.9036,53.8303,53.8962,43860.0
2018-10-09 13:30:00,73.53,73.54,73.39,73.46,54777.0,53.8962,53.9036,53.7936,53.8449,54777.0
2018-10-09 13:40:00,73.46,73.51,73.34,73.45,47748.0,53.8449,53.8816,53.757,53.8376,47748.0
2018-10-09 13:50:00,73.45,73.57,73.44,73.54,53825.0,53.8376,53.9256,53.8303,53.9036,53825.0
2018-10-09 14:00:00,73.55,73.58,73.47,73.58,60336.0,53.9109,53.9329,53.8523,53.9329,60336.0
2018-10-09 14:10:00,73.58,73.71,73.55,73.64,74142.0,53.9329,54.0282,53.9109,53.9769,74142.0
2018-10-09 14:20:00,73.63,73.66,73.58,73.65,60488.0,53.9695,53.9915,53.9329,53.9842,60488.0
2018-10-09 14:30:00,73.65,73.67,73.5,73.56,66576.0,53.9842,53.9989,53.8742,53.9182,66576.0
2018-10-09 14:40:00,73.56,73.63,73.54,73.58,56279.0,53.9182,53.9695,53.9036,53.9329,56279.0
2018-10-09 14:50:00,73.59,73.72,73.59,73.7,63148.0,53.9402,54.0355,53.9402,54.0208,63148.0
2018-10-09 15:00:00,73.69,73.74,73.66,73.71,53626.0,54.0135,54.0502,53.9915,54.0282,53626.0
2018-10-09 15:10:00,73.7,73.8,73.64,73.75,189422.0,54.0208,54.0941,53.9769,54.0575,189422.0
2018-10-09 15:20:00,73.75,73.82,73.58,73.66,101766.0,54.0575,54.1088,53.9329,53.9915,101766.0
2018-10-09 15:30:00,73.66,73.77,73.6,73.71,134591.0,53.9915,54.0721,53.9475,54.0282,134591.0
2018-10-09 15:40:00,73.71,73.81,73.66,73.77,164241.0,54.0282,54.1015,53.9915,54.0721,164241.0
2018-10-09 15:50:00,73.77,73.77,73.56,73.57,424194.0,54.0721,54.0721,53.9182,53.9256,424194.0
2018-10-10 09:30:00,73.56,74.06,73.37,73.71,166823.0,53.9182,54.2847,53.779,54.0282,166823.0
2018-10-10 09:40:00,73.74,73.95,73.65,73.93,281688.0,54.0502,54.2041,53.9842,54.1894,281688.0
2018-10-10 09:50:00,73.93,74.23,73.87,74.13,186905.0,54.1894,54.4093,54.1454,54.336,186905.0
2018-10-10 10:00:00,74.12,74.2,73.78,73.97,147264.0,54.3287,54.3873,54.0795,54.2187,147264.0
2018-10-10 10:10:00,73.97,73.98,73.52,73.66,160051.0,54.2187,54.2261,53.8889,53.9915,160051.0
2018-10-10 10:20:00,73.66,73.88,73.61,73.81,153821.0,53.9915,54.1528,53.9549,54.1015,153821.0
2018-10-10 10:30:00,73.81,73.83,73.55,73.6,115516.0,54.1015,54.1161,53.9109,53.9475,115516.0
2018-10-10 10:40:00,73.6,73.8,73.56,73.72,146464.0,53.9475,54.0941,53.9182,54.0355,146464.0
2018-10-10 10:50:00,73.72,73.86,73.61,73.68,116877.0,54.0355,54.1381,53.9549,54.0062,116877.0
2018-10-10 11:00:00,73.68,73.7,73.5,73.6,156124.0,54.0062,54.0208,53.8742,53.9475,156124.0
2018-10-10 11:10:00,73.61,73.9,73.55,73.84,143412.0,53.9549,54.1674,53.9109,54.1235,143412.0
2018-10-10 11:20:00,73.85,73.99,73.73,73.76,122870.0,54.1308,54.2334,54.0428,54.0648,122870.0
2018-10-10 11:30:00,73.75,73.75,73.49,73.61,124855.0,54.0575,54.0575,53.8669,53.9549,124855.0
2018-10-10 11:40:00,73.61,73.97,73.61,73.86,127478.0,53.9549,54.2187,53.9549,54.1381,127478.0
2018-10-10 11:50:00,73.87,73.93,73.72,73.81,72500.0,54.1454,54.1894,54.0355,54.1015,72500.0
2018-10-10 12:00:00,73.81,74.04,73.8,74.02,125368.0,54.1015,54.2701,54.0941,54.2554,125368.0
2018-10-10 12:10:00,74.03,74.11,73.95,74.05,103371.0,54.2627,54.3214,54.2041,54.2774,103371.0
2018-10-10 12:20:00,74.05,74.08,73.84,73.9,72422.0,54.2774,54.2994,54.1235,54.1674,72422.0
2018-10-10 12:30:00,73.9,73.96,73.84,73.85,68678.0,54.1674,54.2114,54.1235,54.1308,68678.0
2018-10-10 12:40:00,73.85,73.86,73.74,73.8,71865.0,54.1308,54.1381,54.0502,54.0941,71865.0
2018-10-10 12:50:00,73.81,73.92,73.78,73.87,64287.0,54.1015,54.1821,54.0795,54.1454,64287.0
2018-10-10 13:00:00,73.87,73.98,73.77,73.95,140908.0,54.1454,54.2261,54.0721,54.2041,140908.0
2018-10-10 13:10:00,73.94,74.06,73.91,74.01,141106.0,54.1968,54.2847,54.1748,54.2481,141106.0
2018-10-10 13:20:00,74.02,74.03,73.86,73.88,69322.0,54.2554,54.2627,54.1381,54.1528,69322.0
2018-10-10 13:30:00,73.88,73.89,73.74,73.8,79697.0,54.1528,54.1601,54.0502,54.0941,79697.0
2018-10-10 13:40:00,73.8,73.82,73.58,73.78,83136.0,54.0941,54.1088,53.9329,54.0795,83136.0
2018-10-10 13:50:00,73.78,73.82,73.6,73.62,78773.0,54.0795,54.1088,53.9475,53.9622,78773.0
2018-10-10 14:00:00,73.62,73.64,73.32,73.34,168011.0,53.9622,53.9769,53.7423,53.757,168011.0
2018-10-10 14:10:00,73.35,73.62,73.33,73.5,124525.0,53.7643,53.9622,53.7496,53.8742,124525.0
2018-10-10 14:20:00,73.5,73.53,73.22,73.32,121487.0,53.8742,53.8962,53.669,53.7423,121487.0
2018-10-10 14:30:00,73.3,73.46,73.24,73.39,134483.0,53.7276,53.8449,53.6837,53.7936,134483.0
2018-10-10 14:40:00,73.39,73.48,73.28,73.44,156046.0,53.7936,53.8596,53.713,53.8303,156046.0
2018-10-10 14:50:00,73.44,73.59,73.43,73.52,161570.0,53.8303,53.9402,53.8229,53.8889,161570.0
2018-10-10 15:00:00,73.52,73.52,73.21,73.28,124296.0,53.8889,53.8889,53.6617,53.713,124296.0
2018-10-10 15:10:00,73.27,73.27,73.03,73.09,196569.0,53.7057,53.7057,53.5297,53.5737,196569.0
2018-10-10 15:20:00,73.1,73.38,73.09,73.35,164741.0,53.5811,53.7863,53.5737,53.7643,164741.0
2018-10-10 15:30:00,73.34,73.37,73.03,73.09,256257.0,53.757,53.779,53.5297,53.5737,256257.0
2018-10-10 15:40:00,73.08,73.18,72.88,73.02,367980.0,53.5664,53.6397,53.4198,53.5224,367980.0
2018-10-10 15:50:00,73.02,73.02,72.36,72.58,957575.0,53.5224,53.5224,53.0386,53.1999,957575.0
2018-10-11 09:30:00,70.2,71.32,69.69,71.3,1489449.0,51.4554,52.2763,51.0816,52.2617,1489449.0
2018-10-11 09:40:00,71.34,72.48,70.3,72.27,873709.0,52.291,53.1266,51.5287,52.9727,873709.0
2018-10-11 09:50:00,72.25,73.16,71.77,71.95,834202.0,52.958,53.625,52.6062,52.7381,834202.0
2018-10-11 10:00:00,71.93,73.15,71.75,72.95,447067.0,52.7235,53.6177,52.5915,53.4711,447067.0
2018-10-11 10:10:00,72.95,74.25,72.88,74.15,562383.0,53.4711,54.424,53.4198,54.3507,562383.0
2018-10-11 10:20:00,74.15,74.38,73.22,73.9,428999.0,54.3507,54.5193,53.669,54.1674,428999.0
2018-10-11 10:30:00,73.9,73.92,72.54,72.59,565207.0,54.1674,54.1821,53.1706,53.2072,565207.0
2018-10-11 10:40:00,72.58,72.85,72.4,72.7,271957.0,53.1999,53.3978,53.068,53.2879,271957.0
2018-10-11 10:50:00,72.7,73.28,72.62,73.03,255593.0,53.2879,53.713,53.2292,53.5297,255593.0
2018-10-11 11:00:00,73.05,73.2,72.74,72.77,220267.0,53.5444,53.6543,53.3172,53.3392,220267.0
2018-10-11 11:10:00,72.75,73.1,72.7,72.95,207869.0,53.3245,53.5811,53.2879,53.4711,207869.0
2018-10-11 11:20:00,72.95,73.34,72.84,72.86,175254.0,53.4711,53.757,53.3905,53.4051,175254.0
2018-10-11 11:30:00,72.86,73.28,72.82,73.15,206121.0,53.4051,53.713,53.3758,53.6177,206121.0
2018-10-11 11:40:00,73.14,73.57,73.08,73.33,183697.0,53.6104,53.9256,53.5664,53.7496,183697.0
2018-10-11 11:50:00,73.34,73.64,73.14,73.38,201019.0,53.757,53.9769,53.6104,53.7863,201019.0
2018-10-11 12:00:00,73.38,73.62,73.34,73.44,164546.0,53.7863,53.9622,53.757,53.8303,164546.0
2018-10-11 12:10:00,73.45,73.67,73.36,73.63,205677.0,53.8376,53.9989,53.7716,53.9695,205677.0
2018-10-11 12:20:00,73.66,73.85,73.59,73.59,123309.0,53.9915,54.1308,53.9402,53.9402,123309.0
2018-10-11 12:30:00,73.61,73.62,73.13,73.14,155420.0,53.9549,53.9622,53.603,53.6104,155420.0
2018-10-11 12:40:00,73.15,73.17,72.82,72.84,195679.0,53.6177,53.6324,53.3758,53.3905,195679.0
2018-10-11 12:50:00,72.83,73.11,72.78,73.11,124006.0,53.3831,53.5884,53.3465,53.5884,124006.0
2018-10-11 13:00:00,73.1,73.16,72.71,72.73,119135.0,53.5811,53.625,53.2952,53.3098,119135.0
2018-10-11 13:10:00,72.74,73.08,72.64,72.98,140299.0,53.3172,53.5664,53.2439,53.4931,140299.0
2018-10-11 13:20:00,72.99,73.03,72.92,72.98,109999.0,53.5004,53.5297,53.4491,53.4931,109999.0
2018-10-11 13:30:00,72.98,73.11,72.66,72.71,186468.0,53.4931,53.5884,53.2585,53.2952,186468.0
2018-10-11 13:40:00,72.71,72.72,72.25,72.32,185458.0,53.2952,53.3025,52.958,53.0093,185458.0
2018-10-11 13:50:00,72.31,72.35,72.2,72.2,199311.0,53.002,53.0313,52.9214,52.9214,199311.0
2018-10-11 14:00:00,72.19,72.3,71.94,71.97,224880.0,52.914,52.9947,52.7308,52.7528,224880.0
2018-10-11 14:10:00,71.96,72.06,71.74,72.06,241182.0,52.7455,52.8187,52.5842,52.8187,241182.0
2018-10-11 14:20:00,72.05,72.38,71.95,72.29,222584.0,52.8114,53.0533,52.7381,52.9873,222584.0
2018-10-11 14:30:00,72.29,72.29,71.81,71.93,188943.0,52.9873,52.9873,52.6355,52.7235,188943.0
2018-10-11 14:40:00,71.93,71.98,71.11,71.7,269544.0,52.7235,52.7601,52.1224,52.5549,269544.0
2018-10-11 14:50:00,71.7,71.99,71.32,71.43,249881.0,52.5549,52.7674,52.2763,52.357,249881.0
2018-10-11 15:00:00,71.45,71.51,71.24,71.25,291685.0,52.3716,52.4156,52.2177,52.225,291685.0
2018-10-11 15:10:00,71.25,71.75,71.22,71.69,440436.0,52.225,52.5915,52.203,52.5475,440436.0
2018-10-11 15:20:00,71.69,71.74,71.43,71.51,267614.0,52.5475,52.5842,52.357,52.4156,267614.0
2018-10-11 15:30:00,71.52,71.65,71.25,71.42,364516.0,52.4229,52.5182,52.225,52.3496,364516.0
2018-10-11 15:40:00,71.42,71.44,70.88,70.92,540427.0,52.3496,52.3643,51.9538,51.9831,540427.0
2018-10-11 15:50:00,70.93,71.13,70.81,70.9,1169210.0,51.9905,52.1371,51.9025,51.9685,1169210.0
2018-10-12 09:30:00,71.45,71.55,70.43,71.32,644969.0,52.3716,52.4449,51.624,52.2763,644969.0
2018-10-12 09:40:00,71.32,71.96,71.0,71.64,311579.0,52.2763,52.7455,52.0418,52.5109,311579.0
2018-10-12 09:50:00,71.66,71.84,71.55,71.57,243552.0,52.5256,52.6575,52.4449,52.4596,243552.0
2018-10-12 10:00:00,71.56,71.56,71.01,71.02,276107.0,52.4523,52.4523,52.0491,52.0564,276107.0
2018-10-12 10:10:00,71.02,71.34,70.58,71.28,343365.0,52.0564,52.291,51.7339,52.247,343365.0
2018-10-12 10:20:00,71.27,71.56,71.22,71.38,283324.0,52.2397,52.4523,52.203,52.3203,283324.0
2018-10-12 10:30:00,71.39,71.73,71.36,71.73,268172.0,52.3277,52.5769,52.3057,52.5769,268172.0
2018-10-12 10:40:00,71.74,72.28,71.74,72.25,199010.0,52.5842,52.98,52.5842,52.958,199010.0
2018-10-12 10:50:00,72.26,72.5,72.19,72.38,230391.0,52.9653,53.1413,52.914,53.0533,230391.0
2018-10-12 11:00:00,72.38,72.5,72.35,72.42,226218.0,53.0533,53.1413,53.0313,53.0826,226218.0
2018-10-12 11:10:00,72.43,72.69,72.4,72.54,203551.0,53.09,53.2805,53.068,53.1706,203551.0
2018-10-12 11:20:00,72.55,72.61,72.34,72.34,175445.0,53.1779,53.2219,53.024,53.024,175445.0
2018-10-12 11:30:00,72.35,72.74,72.32,72.66,138373.0,53.0313,53.3172,53.0093,53.2585,138373.0
2018-10-12 11:40:00,72.67,72.7,72.49,72.66,114974.0,53.2659,53.2879,53.1339,53.2585,114974.0
2018-10-12 11:50:00,72.66,72.68,72.49,72.53,99788.0,53.2585,53.2732,53.1339,53.1633,99788.0
2018-10-12 12:00:00,72.54,72.54,72.31,72.4,167985.0,53.1706,53.1706,53.002,53.068,167985.0
2018-10-12 12:10:00,72.38,72.6,72.14,72.14,180283.0,53.0533,53.2146,52.8774,52.8774,180283.0
2018-10-12 12:20:00,72.14,72.35,72.12,72.28,128776.0,52.8774,53.0313,52.8627,52.98,128776.0
2018-10-12 12:30:00,72.27,72.42,71.98,72.13,153312.0,52.9727,53.0826,52.7601,52.8701,153312.0
2018-10-12 12:40:00,72.15,72.18,72.03,72.06,116003.0,52.8847,52.9067,52.7968,52.8187,116003.0
2018-10-12 12:50:00,72.04,72.25,71.99,72.21,106746.0,52.8041,52.958,52.7674,52.9287,106746.0
2018-10-12 13:00:00,72.21,72.72,72.15,72.68,88338.0,52.9287,53.3025,52.8847,53.2732,88338.0
2018-10-12 13:10:00,72.69,72.95,72.65,72.77,186081.0,53.2805,53.4711,53.2512,53.3392,186081.0
2018-10-12 13:20:00,72.78,73.01,72.78,72.9,90410.0,53.3465,53.5151,53.3465,53.4345,90410.0
2018-10-12 13:30:00,72.9,72.94,72.63,72.8,206345.0,53.4345,53.4638,53.2365,53.3612,206345.0
2018-10-12 13:40:00,72.81,73.13,72.64,73.08,128251.0,53.3685,53.603,53.2439,53.5664,128251.0
2018-10-12 13:50:00,73.11,73.2,72.95,73.09,117564.0,53.5884,53.6543,53.4711,53.5737,117564.0
2018-10-12 14:00:00,73.08,73.11,72.86,72.98,99187.0,53.5664,53.5884,53.4051,53.4931,99187.0
2018-10-12 14:10:00,72.99,73.0,72.68,72.98,169840.0,53.5004,53.5078,53.2732,53.4931,169840.0
2018-10-12 14:20:00,72.99,73.1,72.78,73.09,106312.0,53.5004,53.5811,53.3465,53.5737,106312.0
2018-10-12 14:30:00,73.09,73.11,72.83,72.99,96747.0,53.5737,53.5884,53.3831,53.5004,96747.0
2018-10-12 14:40:00,73.0,73.05,72.89,73.02,88011.0,53.5078,53.5444,53.4271,53.5224,88011.0
2018-10-12 14:50:00,73.03,73.44,73.02,73.37,134607.0,53.5297,53.8303,53.5224,53.779,134607.0
2018-10-12 15:00:00,73.38,73.5,73.22,73.42,158545.0,53.7863,53.8742,53.669,53.8156,158545.0
2018-10-12 15:10:00,73.43,73.58,73.32,73.36,148365.0,53.8229,53.9329,53.7423,53.7716,148365.0
2018-10-12 15:20:00,73.36,73.76,73.36,73.69,152322.0,53.7716,54.0648,53.7716,54.0135,152322.0
2018-10-12 15:30:00,73.7,73.71,73.44,73.48,223496.0,54.0208,54.0282,53.8303,53.8596,223496.0
2018-10-12 15:40:00,73.48,73.73,73.45,73.61,314140.0,53.8596,54.0428,53.8376,53.9549,314140.0
2018-10-12 15:50:00,73.62,73.75,73.44,73.47,846671.0,53.9622,54.0575,53.8303,53.8523,846671.0
2018-10-15 09:30:00,73.09,74.19,73.0,74.11,240049.0,53.5737,54.38,53.5078,54.3214,240049.0
2018-10-15 09:40:00,74.06,74.41,73.89,74.31,140250.0,54.2847,54.5413,54.1601,54.468,140250.0
2018-10-15 09:50:00,74.31,74.46,74.19,74.19,111299.0,54.468,54.5779,54.38,54.38,111299.0
2018-10-15 10:00:00,74.19,74.42,73.99,74.01,102616.0,54.38,54.5486,54.2334,54.2481,102616.0
2018-10-15 10:10:00,74.0,74.18,73.92,74.18,108895.0,54.2407,54.3727,54.1821,54.3727,108895.0
2018-10-15 10:20:00,74.18,74.71,74.1,74.32,185031.0,54.3727,54.7612,54.314,54.4753,185031.0
2018-10-15 10:30:00,74.3,74.63,74.22,74.61,107570.0,54.4606,54.7025,54.402,54.6879,107570.0
2018-10-15 10:40:00,74.62,74.64,74.4,74.42,99244.0,54.6952,54.7098,54.5339,54.5486,99244.0
2018-10-15 10:50:00,74.42,74.69,74.39,74.69,190500.0,54.5486,54.7465,54.5266,54.7465,190500.0
2018-10-15 11:00:00,74.68,74.87,74.64,74.64,194159.0,54.7392,54.8784,54.7098,54.7098,194159.0
2018-10-15 11:10:00,74.64,74.85,74.47,74.72,224181.0,54.7098,54.8638,54.5852,54.7685,224181.0
2018-10-15 11:20:00,74.74,74.87,74.68,74.8,109538.0,54.7831,54.8784,54.7392,54.8271,109538.0
2018-10-15 11:30:00,74.83,74.98,74.76,74.95,165683.0,54.8491,54.9591,54.7978,54.9371,165683.0
2018-10-15 11:40:00,74.95,75.13,74.81,74.82,334669.0,54.9371,55.069,54.8345,54.8418,334669.0
2018-10-15 11:50:00,74.82,74.88,74.53,74.65,140755.0,54.8418,54.8858,54.6292,54.7172,140755.0
2018-10-15 12:00:00,74.65,74.65,74.45,74.59,103912.0,54.7172,54.7172,54.5706,54.6732,103912.0
2018-10-15 12:10:00,74.59,74.66,74.42,74.66,197399.0,54.6732,54.7245,54.5486,54.7245,197399.0
2018-10-15 12:20:00,74.67,74.82,74.6,74.82,99103.0,54.7318,54.8418,54.6805,54.8418,99103.0
2018-10-15 12:30:00,74.83,75.05,74.74,74.99,141510.0,54.8491,55.0104,54.7831,54.9664,141510.0
2018-10-15 12:40:00,75.01,75.18,74.92,75.14,116944.0,54.981,55.1057,54.9151,55.0763,116944.0
2018-10-15 12:50:00,75.14,75.14,74.98,75.0,92748.0,55.0763,55.0763,54.9591,54.9737,92748.0
2018-10-15 13:00:00,75.01,75.11,75.01,75.03,127154.0,54.981,55.0543,54.981,54.9957,127154.0
2018-10-15 13:10:00,75.05,75.17,74.99,75.04,204709.0,55.0104,55.0983,54.9664,55.003,204709.0
2018-10-15 13:20:00,75.03,75.08,74.93,75.07,99979.0,54.9957,55.0324,54.9224,55.025,99979.0
2018-10-15 13:30:00,75.06,75.29,75.0,75.23,147734.0,55.0177,55.1863,54.9737,55.1423,147734.0
2018-10-15 13:40:00,75.23,75.32,75.13,75.27,116325.0,55.1423,55.2083,55.069,55.1716,116325.0
2018-10-15 13:50:00,75.28,75.28,75.07,75.22,97135.0,55.179,55.179,55.025,55.135,97135.0
2018-10-15 14:00:00,75.24,75.25,74.88,74.98,125256.0,55.1496,55.157,54.8858,54.9591,125256.0
2018-10-15 14:10:00,74.99,75.0,74.81,74.9,105338.0,54.9664,54.9737,54.8345,54.9004,105338.0
2018-10-15 14:20:00,74.89,74.95,74.72,74.82,126885.0,54.8931,54.9371,54.7685,54.8418,126885.0
2018-10-15 14:30:00,74.81,75.0,74.79,75.0,136073.0,54.8345,54.9737,54.8198,54.9737,136073.0
2018-10-15 14:40:00,75.0,75.28,74.99,75.26,113661.0,54.9737,55.179,54.9664,55.1643,113661.0
2018-10-15 14:50:00,75.26,75.35,75.22,75.28,133467.0,55.1643,55.2303,55.135,55.179,133467.0
2018-10-15 15:00:00,75.29,75.32,74.97,75.0,184170.0,55.1863,55.2083,54.9517,54.9737,184170.0
2018-10-15 15:10:00,75.0,75.05,74.94,74.99,174350.0,54.9737,55.0104,54.9297,54.9664,174350.0
2018-10-15 15:20:00,75.01,75.21,74.95,74.98,194249.0,54.981,55.1276,54.9371,54.9591,194249.0
2018-10-15 15:30:00,74.98,74.98,74.76,74.93,324700.0,54.9591,54.9591,54.7978,54.9224,324700.0
2018-10-15 15:40:00,74.92,75.0,74.79,74.95,309565.0,54.9151,54.9737,54.8198,54.9371,309565.0
2018-10-15 15:50:00,74.95,74.97,74.7,74.72,724705.0,54.9371,54.9517,54.7538,54.7685,724705.0
2018-10-16 09:30:00,75.18,75.6,74.37,74.94,182943.0,55.1057,55.4135,54.5119,54.9297,182943.0
2018-10-16 09:40:00,74.9,75.23,74.75,74.83,120180.0,54.9004,55.1423,54.7905,54.8491,120180.0
2018-10-16 09:50:00,74.82,74.82,74.53,74.65,121948.0,54.8418,54.8418,54.6292,54.7172,121948.0
2018-10-16 10:00:00,74.66,74.88,74.65,74.84,169252.0,54.7245,54.8858,54.7172,54.8564,169252.0
2018-10-16 10:10:00,74.85,75.03,74.8,74.83,109094.0,54.8638,54.9957,54.8271,54.8491,109094.0
2018-10-16 10:20:00,74.83,74.91,74.76,74.78,86893.0,54.8491,54.9078,54.7978,54.8125,86893.0
2018-10-16 10:30:00,74.75,75.0,74.73,74.98,96652.0,54.7905,54.9737,54.7758,54.9591,96652.0
2018-10-16 10:40:00,75.0,75.15,74.9,74.98,121614.0,54.9737,55.0837,54.9004,54.9591,121614.0
2018-10-16 10:50:00,74.98,75.21,74.97,75.18,103251.0,54.9591,55.1276,54.9517,55.1057,103251.0
2018-10-16 11:00:00,75.19,75.27,75.0,75.03,113552.0,55.113,55.1716,54.9737,54.9957,113552.0
2018-10-16 11:10:00,75.03,75.26,74.96,75.25,114021.0,54.9957,55.1643,54.9444,55.157,114021.0
2018-10-16 11:20:00,75.26,75.37,75.17,75.36,171234.0,55.1643,55.2449,55.0983,55.2376,171234.0
2018-10-16 11:30:00,75.36,75.39,75.26,75.37,206755.0,55.2376,55.2596,55.1643,55.2449,206755.0
2018-10-16 11:40:00,75.38,75.62,75.38,75.61,119996.0,55.2523,55.4282,55.2523,55.4208,119996.0
2018-10-16 11:50:00,75.61,75.61,75.42,75.56,108829.0,55.4208,55.4208,55.2816,55.3842,108829.0
2018-10-16 12:00:00,75.57,75.58,75.35,75.38,97469.0,55.3915,55.3988,55.2303,55.2523,97469.0
2018-10-16 12:10:00,75.37,75.39,75.23,75.3,105509.0,55.2449,55.2596,55.1423,55.1936,105509.0
2018-10-16 12:20:00,75.3,75.44,75.25,75.42,64298.0,55.1936,55.2962,55.157,55.2816,64298.0
2018-10-16 12:30:00,75.42,75.58,75.39,75.53,77700.0,55.2816,55.3988,55.2596,55.3622,77700.0
2018-10-16 12:40:00,75.53,75.63,75.53,75.58,61039.0,55.3622,55.4355,55.3622,55.3988,61039.0
2018-10-16 12:50:00,75.59,75.6,75.4,75.45,63535.0,55.4062,55.4135,55.2669,55.3036,63535.0
2018-10-16 13:00:00,75.46,75.5,75.42,75.5,87883.0,55.3109,55.3402,55.2816,55.3402,87883.0
2018-10-16 13:10:00,75.5,75.63,75.48,75.63,63003.0,55.3402,55.4355,55.3256,55.4355,63003.0
2018-10-16 13:20:00,75.62,75.72,75.6,75.69,69774.0,55.4282,55.5015,55.4135,55.4795,69774.0
2018-10-16 13:30:00,75.69,75.76,75.5,75.57,124529.0,55.4795,55.5308,55.3402,55.3915,124529.0
2018-10-16 13:40:00,75.57,75.65,75.49,75.6,145402.0,55.3915,55.4502,55.3329,55.4135,145402.0
2018-10-16 13:50:00,75.62,75.68,75.31,75.37,151984.0,55.4282,55.4721,55.2009,55.2449,151984.0
2018-10-16 14:00:00,75.38,75.59,75.38,75.54,167542.0,55.2523,55.4062,55.2523,55.3695,167542.0
2018-10-16 14:10:00,75.54,75.75,75.51,75.72,133210.0,55.3695,55.5235,55.3475,55.5015,133210.0
2018-10-16 14:20:00,75.72,75.97,75.69,75.94,137480.0,55.5015,55.6847,55.4795,55.6627,137480.0
2018-10-16 14:30:00,75.95,75.98,75.81,75.92,141948.0,55.6701,55.692,55.5674,55.6481,141948.0
2018-10-16 14:40:00,75.92,75.95,75.79,75.94,132419.0,55.6481,55.6701,55.5528,55.6627,132419.0
2018-10-16 14:50:00,75.95,76.0,75.76,75.79,108102.0,55.6701,55.7067,55.5308,55.5528,108102.0
2018-10-16 15:00:00,75.78,75.87,75.65,75.86,106590.0,55.5454,55.6114,55.4502,55.6041,106590.0
2018-10-16 15:10:00,75.86,75.92,75.74,75.92,166073.0,55.6041,55.6481,55.5161,55.6481,166073.0
2018-10-16 15:20:00,75.92,76.05,75.88,75.97,362329.0,55.6481,55.7434,55.6187,55.6847,362329.0
2018-10-16 15:30:00,75.96,76.2,75.89,76.11,269278.0,55.6774,55.8533,55.6261,55.7873,269278.0
2018-10-16 15:40:00,76.12,76.38,76.1,76.34,381671.0,55.7947,55.9852,55.78,55.9559,381671.0
2018-10-16 15:50:00,76.34,76.45,76.16,76.26,951714.0,55.9559,56.0365,55.824,55.8973,951714.0
2018-10-17 09:30:00,76.1,76.77,75.73,76.37,282265.0,55.78,56.2711,55.5088,55.9779,282265.0
2018-10-17 09:40:00,76.35,76.37,75.88,75.96,189190.0,55.9632,55.9779,55.6187,55.6774,189190.0
2018-10-17 09:50:00,75.97,76.19,75.85,75.91,125762.0,55.6847,55.846,55.5968,55.6407,125762.0
2018-10-17 10:00:00,75.9,76.27,75.84,76.24,120587.0,55.6334,55.9046,55.5894,55.8826,120587.0
2018-10-17 10:10:00,76.24,76.31,75.99,76.0,140803.0,55.8826,55.9339,55.6994,55.7067,140803.0
2018-10-17 10:20:00,76.0,76.2,75.9,76.17,144942.0,55.7067,55.8533,55.6334,55.8313,144942.0
2018-10-17 10:30:00,76.17,76.45,76.06,76.11,209228.0,55.8313,56.0365,55.7507,55.7873,209228.0
2018-10-17 10:40:00,76.09,76.29,76.07,76.26,116027.0,55.7727,55.9193,55.758,55.8973,116027.0
2018-10-17 10:50:00,76.25,76.34,75.97,76.11,120319.0,55.8899,55.9559,55.6847,55.7873,120319.0
2018-10-17 11:00:00,76.11,76.26,76.0,76.2,145040.0,55.7873,55.8973,55.7067,55.8533,145040.0
2018-10-17 11:10:00,76.22,76.5,76.19,76.48,86316.0,55.868,56.0732,55.846,56.0585,86316.0
2018-10-17 11:20:00,76.47,76.62,76.41,76.58,63371.0,56.0512,56.1612,56.0072,56.1318,63371.0
2018-10-17 11:30:00,76.58,76.68,76.51,76.55,81391.0,56.1318,56.2051,56.0805,56.1098,81391.0
2018-10-17 11:40:00,76.55,76.98,76.55,76.86,93010.0,56.1098,56.425,56.1098,56.3371,93010.0
2018-10-17 11:50:00,76.86,77.14,76.85,77.13,83785.0,56.3371,56.5423,56.3297,56.535,83785.0
2018-10-17 12:00:00,77.13,77.3,77.04,77.27,129844.0,56.535,56.6596,56.469,56.6376,129844.0
2018-10-17 12:10:00,77.27,77.42,77.19,77.39,116799.0,56.6376,56.7475,56.579,56.7255,116799.0
2018-10-17 12:20:00,77.4,77.49,77.39,77.41,169410.0,56.7329,56.7988,56.7255,56.7402,169410.0
2018-10-17 12:30:00,77.42,77.42,77.19,77.2,97569.0,56.7475,56.7475,56.579,56.5863,97569.0
2018-10-17 12:40:00,77.22,77.26,76.94,76.94,72204.0,56.6009,56.6303,56.3957,56.3957,72204.0
2018-10-17 12:50:00,76.94,77.24,76.93,77.22,73107.0,56.3957,56.6156,56.3884,56.6009,73107.0
2018-10-17 13:00:00,77.21,77.3,77.15,77.18,107974.0,56.5936,56.6596,56.5496,56.5716,107974.0
2018-10-17 13:10:00,77.17,77.32,77.07,77.14,59904.0,56.5643,56.6742,56.491,56.5423,59904.0
2018-10-17 13:20:00,77.14,77.24,77.07,77.12,58813.0,56.5423,56.6156,56.491,56.5276,58813.0
2018-10-17 13:30:00,77.13,77.15,76.94,76.98,67860.0,56.535,56.5496,56.3957,56.425,67860.0
2018-10-17 13:40:00,76.98,77.04,76.91,76.92,55051.0,56.425,56.469,56.3737,56.381,55051.0
2018-10-17 13:50:00,76.92,77.04,76.85,76.91,62208.0,56.381,56.469,56.3297,56.3737,62208.0
2018-10-17 14:00:00,76.91,77.11,76.75,77.09,87150.0,56.3737,56.5203,56.2564,56.5057,87150.0
2018-10-17 14:10:00,77.07,77.07,76.72,76.8,70836.0,56.491,56.491,56.2344,56.2931,70836.0
2018-10-17 14:20:00,76.8,76.83,76.62,76.68,79533.0,56.2931,56.3151,56.1612,56.2051,79533.0
2018-10-17 14:30:00,76.68,76.73,76.55,76.69,70735.0,56.2051,56.2418,56.1098,56.2125,70735.0
2018-10-17 14:40:00,76.7,76.8,76.66,76.75,65932.0,56.2198,56.2931,56.1905,56.2564,65932.0
2018-10-17 14:50:00,76.75,76.98,76.73,76.89,79994.0,56.2564,56.425,56.2418,56.3591,79994.0
2018-10-17 15:00:00,76.9,76.9,76.71,76.77,114246.0,56.3664,56.3664,56.2271,56.2711,114246.0
2018-10-17 15:10:00,76.77,76.83,76.6,76.66,78879.0,56.2711,56.3151,56.1465,56.1905,78879.0
2018-10-17 15:20:00,76.65,76.89,76.65,76.86,94867.0,56.1831,56.3591,56.1831,56.3371,94867.0
2018-10-17 15:30:00,76.86,76.92,76.68,76.83,201304.0,56.3371,56.381,56.2051,56.3151,201304.0
2018-10-17 15:40:00,76.83,76.84,76.59,76.74,250581.0,56.3151,56.3224,56.1392,56.2491,250581.0
2018-10-17 15:50:00,76.73,77.03,76.72,76.97,622355.0,56.2418,56.4617,56.2344,56.4177,622355.0
2018-10-18 09:30:00,77.05,77.64,76.89,77.31,212666.0,56.4763,56.9088,56.3591,56.6669,212666.0
2018-10-18 09:40:00,77.34,77.57,77.26,77.39,72086.0,56.6889,56.8575,56.6303,56.7255,72086.0
2018-10-18 09:50:00,77.36,77.38,77.1,77.24,214703.0,56.7036,56.7182,56.513,56.6156,214703.0
2018-10-18 10:00:00,77.24,77.31,76.98,77.0,130883.0,56.6156,56.6669,56.425,56.4397,130883.0
2018-10-18 10:10:00,76.99,77.2,76.92,77.05,340163.0,56.4324,56.5863,56.381,56.4763,340163.0
2018-10-18 10:20:00,77.08,77.18,76.92,77.08,82304.0,56.4983,56.5716,56.381,56.4983,82304.0
2018-10-18 10:30:00,77.08,77.31,77.07,77.23,71272.0,56.4983,56.6669,56.491,56.6083,71272.0
2018-10-18 10:40:00,77.25,77.54,77.25,77.51,214023.0,56.6229,56.8355,56.6229,56.8135,214023.0
2018-10-18 10:50:00,77.53,77.59,77.39,77.42,59832.0,56.8282,56.8721,56.7255,56.7475,59832.0
2018-10-18 11:00:00,77.44,77.49,77.38,77.4,106388.0,56.7622,56.7988,56.7182,56.7329,106388.0
2018-10-18 11:10:00,77.4,77.51,77.38,77.47,68620.0,56.7329,56.8135,56.7182,56.7842,68620.0
2018-10-18 11:20:00,77.46,77.62,77.33,77.47,131639.0,56.7769,56.8941,56.6816,56.7842,131639.0
2018-10-18 11:30:00,77.45,77.51,77.25,77.37,260996.0,56.7695,56.8135,56.6229,56.7109,260996.0
2018-10-18 11:40:00,77.37,77.4,77.02,77.19,195927.0,56.7109,56.7329,56.4543,56.579,195927.0
2018-10-18 11:50:00,77.17,77.19,76.99,77.08,145691.0,56.5643,56.579,56.4324,56.4983,145691.0
2018-10-18 12:00:00,77.06,77.14,76.95,77.0,78661.0,56.4837,56.5423,56.403,56.4397,78661.0
2018-10-18 12:10:00,76.99,77.0,76.64,76.68,75916.0,56.4324,56.4397,56.1758,56.2051,75916.0
2018-10-18 12:20:00,76.68,76.98,76.67,76.84,60225.0,56.2051,56.425,56.1978,56.3224,60225.0
2018-10-18 12:30:00,76.84,76.92,76.75,76.87,49146.0,56.3224,56.381,56.2564,56.3444,49146.0
2018-10-18 12:40:00,76.87,77.02,76.87,76.93,77756.0,56.3444,56.4543,56.3444,56.3884,77756.0
2018-10-18 12:50:00,76.94,76.94,76.74,76.74,45598.0,56.3957,56.3957,56.2491,56.2491,45598.0
2018-10-18 13:00:00,76.72,76.8,76.51,76.54,74801.0,56.2344,56.2931,56.0805,56.1025,74801.0
2018-10-18 13:10:00,76.52,76.57,76.4,76.47,63455.0,56.0879,56.1245,55.9999,56.0512,63455.0
2018-10-18 13:20:00,76.47,76.58,76.41,76.52,69057.0,56.0512,56.1318,56.0072,56.0879,69057.0
2018-10-18 13:30:00,76.52,76.65,76.44,76.52,72543.0,56.0879,56.1831,56.0292,56.0879,72543.0
2018-10-18 13:40:00,76.5,76.52,76.29,76.51,63405.0,56.0732,56.0879,55.9193,56.0805,63405.0
2018-10-18 13:50:00,76.51,76.56,76.38,76.49,55370.0,56.0805,56.1172,55.9852,56.0659,55370.0
2018-10-18 14:00:00,76.47,76.82,76.46,76.71,73221.0,56.0512,56.3077,56.0439,56.2271,73221.0
2018-10-18 14:10:00,76.7,76.75,76.53,76.57,51503.0,56.2198,56.2564,56.0952,56.1245,51503.0
2018-10-18 14:20:00,76.55,76.83,76.53,76.63,76160.0,56.1098,56.3151,56.0952,56.1685,76160.0
2018-10-18 14:30:00,76.63,76.76,76.53,76.62,68871.0,56.1685,56.2638,56.0952,56.1612,68871.0
2018-10-18 14:40:00,76.6,76.8,76.57,76.65,63889.0,56.1465,56.2931,56.1245,56.1831,63889.0
2018-10-18 14:50:00,76.64,76.75,76.54,76.56,74899.0,56.1758,56.2564,56.1025,56.1172,74899.0
2018-10-18 15:00:00,76.56,76.63,76.41,76.42,67767.0,56.1172,56.1685,56.0072,56.0146,67767.0
2018-10-18 15:10:00,76.41,76.61,76.39,76.5,75147.0,56.0072,56.1538,55.9926,56.0732,75147.0
2018-10-18 15:20:00,76.49,76.62,76.47,76.53,113982.0,56.0659,56.1612,56.0512,56.0952,113982.0
2018-10-18 15:30:00,76.51,76.59,76.4,76.51,160446.0,56.0805,56.1392,55.9999,56.0805,160446.0
2018-10-18 15:40:00,76.53,76.59,76.41,76.51,172531.0,56.0952,56.1392,56.0072,56.0805,172531.0
2018-10-18 15:50:00,76.5,76.61,76.41,76.6,400928.0,56.0732,56.1538,56.0072,56.1465,400928.0
2018-10-19 09:30:00,77.01,77.5,76.67,76.86,409646.0,56.447,56.8062,56.1978,56.3371,409646.0
2018-10-19 09:40:00,76.84,77.18,76.84,76.9,246950.0,56.3224,56.5716,56.3224,56.3664,246950.0
2018-10-19 09:50:00,76.9,77.11,76.87,76.92,173580.0,56.3664,56.5203,56.3444,56.381,173580.0
2018-10-19 10:00:00,76.92,77.57,76.92,77.55,129258.0,56.381,56.8575,56.381,56.8428,129258.0
2018-10-19 10:10:00,77.57,77.89,77.45,77.76,225191.0,56.8575,57.092,56.7695,56.9968,225191.0
2018-10-19 10:20:00,77.77,77.96,77.74,77.87,280598.0,57.0041,57.1433,56.9821,57.0774,280598.0
2018-10-19 10:30:00,77.85,78.0,77.79,77.89,149016.0,57.0627,57.1727,57.0187,57.092,149016.0
2018-10-19 10:40:00,77.9,77.94,77.52,77.55,108638.0,57.0994,57.1287,56.8208,56.8428,108638.0
2018-10-19 10:50:00,77.52,77.6,77.37,77.56,88149.0,56.8208,56.8795,56.7109,56.8502,88149.0
2018-10-19 11:00:00,77.57,77.76,77.57,77.65,76977.0,56.8575,56.9968,56.8575,56.9161,76977.0
2018-10-19 11:10:00,77.65,77.73,77.48,77.55,66092.0,56.9161,56.9748,56.7915,56.8428,66092.0
2018-10-19 11:20:00,77.54,77.6,77.4,77.42,43358.0,56.8355,56.8795,56.7329,56.7475,43358.0
2018-10-19 11:30:00,77.41,77.45,77.27,77.33,64895.0,56.7402,56.7695,56.6376,56.6816,64895.0
2018-10-19 11:40:00,77.33,77.43,77.3,77.39,52389.0,56.6816,56.7549,56.6596,56.7255,52389.0
2018-10-19 11:50:00,77.39,77.71,77.37,77.69,123659.0,56.7255,56.9601,56.7109,56.9454,123659.0
2018-10-19 12:00:00,77.68,77.75,77.47,77.48,93790.0,56.9381,56.9894,56.7842,56.7915,93790.0
2018-10-19 12:10:00,77.49,77.53,77.36,77.46,71860.0,56.7988,56.8282,56.7036,56.7769,71860.0
2018-10-19 12:20:00,77.46,77.46,77.29,77.29,139129.0,56.7769,56.7769,56.6522,56.6522,139129.0
2018-10-19 12:30:00,77.26,77.44,77.22,77.3,82100.0,56.6303,56.7622,56.6009,56.6596,82100.0
2018-10-19 12:40:00,77.28,77.4,77.21,77.36,65587.0,56.6449,56.7329,56.5936,56.7036,65587.0
2018-10-19 12:50:00,77.37,77.54,77.23,77.47,55449.0,56.7109,56.8355,56.6083,56.7842,55449.0
2018-10-19 13:00:00,77.46,77.59,77.41,77.5,76780.0,56.7769,56.8721,56.7402,56.8062,76780.0
2018-10-19 13:10:00,77.5,77.78,77.5,77.7,79843.0,56.8062,57.0114,56.8062,56.9528,79843.0
2018-10-19 13:20:00,77.71,77.78,77.61,77.78,73700.0,56.9601,57.0114,56.8868,57.0114,73700.0
2018-10-19 13:30:00,77.77,77.92,77.73,77.89,82012.0,57.0041,57.114,56.9748,57.092,82012.0
2018-10-19 13:40:00,77.88,77.91,77.68,77.79,87148.0,57.0847,57.1067,56.9381,57.0187,87148.0
2018-10-19 13:50:00,77.79,77.8,77.61,77.64,49750.0,57.0187,57.0261,56.8868,56.9088,49750.0
2018-10-19 14:00:00,77.64,77.71,77.21,77.33,82514.0,56.9088,56.9601,56.5936,56.6816,82514.0
2018-10-19 14:10:00,77.31,77.49,77.31,77.48,72599.0,56.6669,56.7988,56.6669,56.7915,72599.0
2018-10-19 14:20:00,77.47,77.77,77.44,77.73,82679.0,56.7842,57.0041,56.7622,56.9748,82679.0
2018-10-19 14:30:00,77.74,77.87,77.71,77.78,71919.0,56.9821,57.0774,56.9601,57.0114,71919.0
2018-10-19 14:40:00,77.78,77.81,77.47,77.49,102206.0,57.0114,57.0334,56.7842,56.7988,102206.0
2018-10-19 14:50:00,77.5,77.53,77.33,77.37,111008.0,56.8062,56.8282,56.6816,56.7109,111008.0
2018-10-19 15:00:00,77.37,77.43,77.22,77.32,87771.0,56.7109,56.7549,56.6009,56.6742,87771.0
2018-10-19 15:10:00,77.32,77.4,77.17,77.35,88866.0,56.6742,56.7329,56.5643,56.6962,88866.0
2018-10-19 15:20:00,77.33,77.46,77.29,77.44,89332.0,56.6816,56.7769,56.6522,56.7622,89332.0
2018-10-19 15:30:00,77.43,77.52,77.39,77.41,108564.0,56.7549,56.8208,56.7255,56.7402,108564.0
2018-10-19 15:40:00,77.4,77.48,77.31,77.34,142819.0,56.7329,56.7915,56.6669,56.6889,142819.0
2018-10-19 15:50:00,77.34,77.51,77.32,77.35,457631.0,56.6889,56.8135,56.6742,56.6962,457631.0
2018-10-22 09:30:00,77.56,77.82,77.55,77.76,172534.0,56.8502,57.0407,56.8428,56.9968,172534.0
2018-10-22 09:40:00,77.75,78.1,77.7,78.0,111937.0,56.9894,57.246,56.9528,57.1727,111937.0
2018-10-22 09:50:00,77.97,77.97,77.58,77.78,177814.0,57.1507,57.1507,56.8648,57.0114,177814.0
2018-10-22 10:00:00,77.75,77.95,77.67,77.83,193848.0,56.9894,57.136,56.9308,57.0481,193848.0
2018-10-22 10:10:00,77.83,77.97,77.58,77.61,127733.0,57.0481,57.1507,56.8648,56.8868,127733.0
2018-10-22 10:20:00,77.6,77.69,77.53,77.67,137062.0,56.8795,56.9454,56.8282,56.9308,137062.0
2018-10-22 10:30:00,77.67,77.84,77.59,77.61,100780.0,56.9308,57.0554,56.8721,56.8868,100780.0
2018-10-22 10:40:00,77.59,77.86,77.54,77.83,94279.0,56.8721,57.0701,56.8355,57.0481,94279.0
2018-10-22 10:50:00,77.84,78.09,77.84,77.97,100012.0,57.0554,57.2386,57.0554,57.1507,100012.0
2018-10-22 11:00:00,77.96,78.0,77.77,77.92,99619.0,57.1433,57.1727,57.0041,57.114,99619.0
2018-10-22 11:10:00,77.91,77.91,77.71,77.79,76291.0,57.1067,57.1067,56.9601,57.0187,76291.0
2018-10-22 11:20:00,77.78,78.08,77.75,77.93,141896.0,57.0114,57.2313,56.9894,57.1214,141896.0
2018-10-22 11:30:00,77.92,77.93,77.57,77.58,110764.0,57.114,57.1214,56.8575,56.8648,110764.0
2018-10-22 11:40:00,77.58,77.59,77.4,77.47,137037.0,56.8648,56.8721,56.7329,56.7842,137037.0
2018-10-22 11:50:00,77.46,77.46,77.23,77.36,45851.0,56.7769,56.7769,56.6083,56.7036,45851.0
2018-10-22 12:00:00,77.37,77.54,77.31,77.47,68663.0,56.7109,56.8355,56.6669,56.7842,68663.0
2018-10-22 12:10:00,77.48,77.49,77.26,77.32,57112.0,56.7915,56.7988,56.6303,56.6742,57112.0
2018-10-22 12:20:00,77.32,77.35,77.19,77.25,66712.0,56.6742,56.6962,56.579,56.6229,66712.0
2018-10-22 12:30:00,77.24,77.29,77.08,77.18,69886.0,56.6156,56.6522,56.4983,56.5716,69886.0
2018-10-22 12:40:00,77.19,77.42,77.19,77.31,50398.0,56.579,56.7475,56.579,56.6669,50398.0
2018-10-22 12:50:00,77.31,77.5,77.25,77.33,54414.0,56.6669,56.8062,56.6229,56.6816,54414.0
2018-10-22 13:00:00,77.31,77.52,77.27,77.49,38777.0,56.6669,56.8208,56.6376,56.7988,38777.0
2018-10-22 13:10:00,77.5,77.56,77.41,77.5,39728.0,56.8062,56.8502,56.7402,56.8062,39728.0
2018-10-22 13:20:00,77.51,77.56,77.44,77.5,49201.0,56.8135,56.8502,56.7622,56.8062,49201.0
2018-10-22 13:30:00,77.5,77.63,77.49,77.61,40877.0,56.8062,56.9015,56.7988,56.8868,40877.0
2018-10-22 13:40:00,77.64,77.7,77.34,77.34,86048.0,56.9088,56.9528,56.6889,56.6889,86048.0
2018-10-22 13:50:00,77.35,77.41,77.29,77.31,100130.0,56.6962,56.7402,56.6522,56.6669,100130.0
2018-10-22 14:00:00,77.3,77.48,77.3,77.46,87819.0,56.6596,56.7915,56.6596,56.7769,87819.0
2018-10-22 14:10:00,77.46,77.57,77.4,77.57,86439.0,56.7769,56.8575,56.7329,56.8575,86439.0
2018-10-22 14:20:00,77.56,77.75,77.56,77.74,72713.0,56.8502,56.9894,56.8502,56.9821,72713.0
2018-10-22 14:30:00,77.74,77.79,77.64,77.68,65179.0,56.9821,57.0187,56.9088,56.9381,65179.0
2018-10-22 14:40:00,77.69,77.73,77.58,77.69,52238.0,56.9454,56.9748,56.8648,56.9454,52238.0
2018-10-22 14:50:00,77.7,77.71,77.58,77.66,54347.0,56.9528,56.9601,56.8648,56.9235,54347.0
2018-10-22 15:00:00,77.65,77.87,77.61,77.87,103310.0,56.9161,57.0774,56.8868,57.0774,103310.0
2018-10-22 15:10:00,77.85,77.99,77.76,77.78,94947.0,57.0627,57.1653,56.9968,57.0114,94947.0
2018-10-22 15:20:00,77.77,77.86,77.74,77.79,71143.0,57.0041,57.0701,56.9821,57.0187,71143.0
2018-10-22 15:30:00,77.79,77.86,77.7,77.7,122156.0,57.0187,57.0701,56.9528,56.9528,122156.0
2018-10-22 15:40:00,77.7,77.75,77.63,77.65,161412.0,56.9528,56.9894,56.9015,56.9161,161412.0
2018-10-22 15:50:00,77.65,77.73,77.62,77.64,356396.0,56.9161,56.9748,56.8941,56.9088,356396.0
2018-10-23 09:30:00,77.33,77.8,77.17,77.29,226366.0,56.6816,57.0261,56.5643,56.6522,226366.0
2018-10-23 09:40:00,77.28,77.67,77.22,77.44,154638.0,56.6449,56.9308,56.6009,56.7622,154638.0
2018-10-23 09:50:00,77.46,77.47,77.14,77.19,76237.0,56.7769,56.7842,56.5423,56.579,76237.0
2018-10-23 10:00:00,77.19,77.31,76.96,77.13,139262.0,56.579,56.6669,56.4104,56.535,139262.0
2018-10-23 10:10:00,77.13,77.29,76.73,76.9,88584.0,56.535,56.6522,56.2418,56.3664,88584.0
2018-10-23 10:20:00,76.96,77.21,76.87,77.02,112531.0,56.4104,56.5936,56.3444,56.4543,112531.0
2018-10-23 10:30:00,77.02,77.03,76.71,77.0,83269.0,56.4543,56.4617,56.2271,56.4397,83269.0
2018-10-23 10:40:00,77.03,77.07,76.77,76.94,151366.0,56.4617,56.491,56.2711,56.3957,151366.0
2018-10-23 10:50:00,76.95,77.2,76.87,77.08,118990.0,56.403,56.5863,56.3444,56.4983,118990.0
2018-10-23 11:00:00,77.08,77.08,76.76,76.83,112087.0,56.4983,56.4983,56.2638,56.3151,112087.0
2018-10-23 11:10:00,76.82,76.97,76.71,76.8,100640.0,56.3077,56.4177,56.2271,56.2931,100640.0
2018-10-23 11:20:00,76.8,76.85,76.52,76.52,79180.0,56.2931,56.3297,56.0879,56.0879,79180.0
2018-10-23 11:30:00,76.53,76.68,76.4,76.42,103465.0,56.0952,56.2051,55.9999,56.0146,103465.0
2018-10-23 11:40:00,76.44,76.72,76.44,76.62,80602.0,56.0292,56.2344,56.0292,56.1612,80602.0
2018-10-23 11:50:00,76.62,76.64,76.44,76.45,98594.0,56.1612,56.1758,56.0292,56.0365,98594.0
2018-10-23 12:00:00,76.45,76.59,76.43,76.56,136801.0,56.0365,56.1392,56.0219,56.1172,136801.0
2018-10-23 12:10:00,76.56,76.9,76.55,76.77,100944.0,56.1172,56.3664,56.1098,56.2711,100944.0
2018-10-23 12:20:00,76.77,76.91,76.69,76.91,87818.0,56.2711,56.3737,56.2125,56.3737,87818.0
2018-10-23 12:30:00,76.92,77.12,76.92,77.0,99775.0,56.381,56.5276,56.381,56.4397,99775.0
2018-10-23 12:40:00,77.0,77.03,76.78,76.84,42327.0,56.4397,56.4617,56.2784,56.3224,42327.0
2018-10-23 12:50:00,76.86,76.99,76.83,76.87,42083.0,56.3371,56.4324,56.3151,56.3444,42083.0
2018-10-23 13:00:00,76.87,77.23,76.85,77.22,136866.0,56.3444,56.6083,56.3297,56.6009,136866.0
2018-10-23 13:10:00,77.22,77.25,77.05,77.13,47774.0,56.6009,56.6229,56.4763,56.535,47774.0
2018-10-23 13:20:00,77.14,77.3,77.11,77.2,58187.0,56.5423,56.6596,56.5203,56.5863,58187.0
2018-10-23 13:30:00,77.18,77.31,77.1,77.14,68222.0,56.5716,56.6669,56.513,56.5423,68222.0
2018-10-23 13:40:00,77.16,77.22,77.04,77.05,47539.0,56.557,56.6009,56.469,56.4763,47539.0
2018-10-23 13:50:00,77.04,77.14,76.95,77.02,43765.0,56.469,56.5423,56.403,56.4543,43765.0
2018-10-23 14:00:00,76.99,77.2,76.99,77.18,42579.0,56.4324,56.5863,56.4324,56.5716,42579.0
2018-10-23 14:10:00,77.17,77.48,77.16,77.46,70542.0,56.5643,56.7915,56.557,56.7769,70542.0
2018-10-23 14:20:00,77.49,77.49,77.29,77.34,47168.0,56.7988,56.7988,56.6522,56.6889,47168.0
2018-10-23 14:30:00,77.37,77.5,77.35,77.49,78323.0,56.7109,56.8062,56.6962,56.7988,78323.0
2018-10-23 14:40:00,77.48,77.5,77.33,77.47,51162.0,56.7915,56.8062,56.6816,56.7842,51162.0
2018-10-23 14:50:00,77.48,77.61,77.44,77.52,78028.0,56.7915,56.8868,56.7622,56.8208,78028.0
2018-10-23 15:00:00,77.51,77.59,77.41,77.46,108879.0,56.8135,56.8721,56.7402,56.7769,108879.0
2018-10-23 15:10:00,77.46,77.57,77.33,77.37,89658.0,56.7769,56.8575,56.6816,56.7109,89658.0
2018-10-23 15:20:00,77.36,77.59,77.35,77.54,157633.0,56.7036,56.8721,56.6962,56.8355,157633.0
2018-10-23 15:30:00,77.52,77.55,77.3,77.34,107628.0,56.8208,56.8428,56.6596,56.6889,107628.0
2018-10-23 15:40:00,77.34,77.39,77.24,77.34,228980.0,56.6889,56.7255,56.6156,56.6889,228980.0
2018-10-23 15:50:00,77.34,77.36,77.1,77.25,379918.0,56.6889,56.7036,56.513,56.6229,379918.0
2018-10-24 09:30:00,77.32,77.81,77.23,77.59,132709.0,56.6742,57.0334,56.6083,56.8721,132709.0
2018-10-24 09:40:00,77.61,77.66,77.21,77.26,137205.0,56.8868,56.9235,56.5936,56.6303,137205.0
2018-10-24 09:50:00,77.24,77.48,77.17,77.34,100773.0,56.6156,56.7915,56.5643,56.6889,100773.0
2018-10-24 10:00:00,77.32,77.69,77.19,77.58,138016.0,56.6742,56.9454,56.579,56.8648,138016.0
2018-10-24 10:10:00,77.58,77.58,77.08,77.15,140495.0,56.8648,56.8648,56.4983,56.5496,140495.0
2018-10-24 10:20:00,77.17,77.24,77.01,77.18,61329.0,56.5643,56.6156,56.447,56.5716,61329.0
2018-10-24 10:30:00,77.17,77.3,77.05,77.05,129624.0,56.5643,56.6596,56.4763,56.4763,129624.0
2018-10-24 10:40:00,77.05,77.16,76.84,76.99,53930.0,56.4763,56.557,56.3224,56.4324,53930.0
2018-10-24 10:50:00,76.99,77.05,76.93,76.95,63216.0,56.4324,56.4763,56.3884,56.403,63216.0
2018-10-24 11:00:00,76.95,76.96,76.45,76.5,85192.0,56.403,56.4104,56.0365,56.0732,85192.0
2018-10-24 11:10:00,76.5,76.85,76.5,76.72,40983.0,56.0732,56.3297,56.0732,56.2344,40983.0
2018-10-24 11:20:00,76.72,76.9,76.66,76.72,91631.0,56.2344,56.3664,56.1905,56.2344,91631.0
2018-10-24 11:30:00,76.7,76.78,76.63,76.72,76095.0,56.2198,56.2784,56.1685,56.2344,76095.0
2018-10-24 11:40:00,76.73,77.03,76.72,76.98,259959.0,56.2418,56.4617,56.2344,56.425,259959.0
2018-10-24 11:50:00,76.98,77.27,76.91,77.15,108874.0,56.425,56.6376,56.3737,56.5496,108874.0
2018-10-24 12:00:00,77.15,77.15,76.93,77.0,135574.0,56.5496,56.5496,56.3884,56.4397,135574.0
2018-10-24 12:10:00,77.0,77.12,76.85,76.9,138923.0,56.4397,56.5276,56.3297,56.3664,138923.0
2018-10-24 12:20:00,76.9,76.93,76.8,76.82,122114.0,56.3664,56.3884,56.2931,56.3077,122114.0
2018-10-24 12:30:00,76.82,76.87,76.55,76.57,83427.0,56.3077,56.3444,56.1098,56.1245,83427.0
2018-10-24 12:40:00,76.57,76.61,76.45,76.47,41269.0,56.1245,56.1538,56.0365,56.0512,41269.0
2018-10-24 12:50:00,76.45,76.54,76.32,76.34,102345.0,56.0365,56.1025,55.9413,55.9559,102345.0
2018-10-24 13:00:00,76.33,76.33,75.91,75.95,77258.0,55.9486,55.9486,55.6407,55.6701,77258.0
2018-10-24 13:10:00,75.93,76.09,75.84,76.06,89167.0,55.6554,55.7727,55.5894,55.7507,89167.0
2018-10-24 13:20:00,76.06,76.06,75.74,75.75,91860.0,55.7507,55.7507,55.5161,55.5235,91860.0
2018-10-24 13:30:00,75.75,75.9,75.58,75.62,111807.0,55.5235,55.6334,55.3988,55.4282,111807.0
2018-10-24 13:40:00,75.63,75.78,75.48,75.56,143200.0,55.4355,55.5454,55.3256,55.3842,143200.0
2018-10-24 13:50:00,75.56,75.64,75.42,75.57,138381.0,55.3842,55.4428,55.2816,55.3915,138381.0
2018-10-24 14:00:00,75.54,75.61,75.33,75.48,116171.0,55.3695,55.4208,55.2156,55.3256,116171.0
2018-10-24 14:10:00,75.5,75.61,75.43,75.58,99214.0,55.3402,55.4208,55.2889,55.3988,99214.0
2018-10-24 14:20:00,75.59,75.95,75.52,75.88,103595.0,55.4062,55.6701,55.3549,55.6187,103595.0
2018-10-24 14:30:00,75.88,75.98,75.83,75.93,78632.0,55.6187,55.692,55.5821,55.6554,78632.0
2018-10-24 14:40:00,75.93,75.94,75.56,75.57,171276.0,55.6554,55.6627,55.3842,55.3915,171276.0
2018-10-24 14:50:00,75.56,75.67,75.45,75.49,123356.0,55.3842,55.4648,55.3036,55.3329,123356.0
2018-10-24 15:00:00,75.49,75.52,75.29,75.44,103501.0,55.3329,55.3549,55.1863,55.2962,103501.0
2018-10-24 15:10:00,75.44,75.51,75.29,75.29,150982.0,55.2962,55.3475,55.1863,55.1863,150982.0
2018-10-24 15:20:00,75.29,75.29,74.93,74.99,128829.0,55.1863,55.1863,54.9224,54.9664,128829.0
2018-10-24 15:30:00,74.98,75.1,74.88,74.95,233197.0,54.9591,55.047,54.8858,54.9371,233197.0
2018-10-24 15:40:00,74.94,74.97,74.57,74.58,305276.0,54.9297,54.9517,54.6585,54.6659,305276.0
2018-10-24 15:50:00,74.58,74.63,74.07,74.19,967821.0,54.6659,54.7025,54.292,54.38,967821.0
2018-10-25 09:30:00,74.86,74.99,74.1,74.82,243841.0,54.8711,54.9664,54.314,54.8418,243841.0
2018-10-25 09:40:00,74.83,74.88,74.51,74.65,137283.0,54.8491,54.8858,54.6146,54.7172,137283.0
2018-10-25 09:50:00,74.65,75.13,74.6,75.06,119560.0,54.7172,55.069,54.6805,55.0177,119560.0
2018-10-25 10:00:00,75.09,75.67,75.09,75.53,198585.0,55.0397,55.4648,55.0397,55.3622,198585.0
2018-10-25 10:10:00,75.52,75.81,75.36,75.45,146298.0,55.3549,55.5674,55.2376,55.3036,146298.0
2018-10-25 10:20:00,75.42,75.48,75.2,75.44,96712.0,55.2816,55.3256,55.1203,55.2962,96712.0
2018-10-25 10:30:00,75.44,75.68,75.23,75.31,116777.0,55.2962,55.4721,55.1423,55.2009,116777.0
2018-10-25 10:40:00,75.3,75.57,75.29,75.31,106670.0,55.1936,55.3915,55.1863,55.2009,106670.0
2018-10-25 10:50:00,75.31,75.44,75.14,75.15,98818.0,55.2009,55.2962,55.0763,55.0837,98818.0
2018-10-25 11:00:00,75.14,75.3,74.95,75.23,100403.0,55.0763,55.1936,54.9371,55.1423,100403.0
2018-10-25 11:10:00,75.24,75.46,74.98,75.46,107328.0,55.1496,55.3109,54.9591,55.3109,107328.0
2018-10-25 11:20:00,75.47,75.83,75.46,75.68,128042.0,55.3182,55.5821,55.3109,55.4721,128042.0
2018-10-25 11:30:00,75.69,75.76,75.66,75.73,75173.0,55.4795,55.5308,55.4575,55.5088,75173.0
2018-10-25 11:40:00,75.74,75.74,75.47,75.68,67916.0,55.5161,55.5161,55.3182,55.4721,67916.0
2018-10-25 11:50:00,75.68,75.72,75.5,75.55,66996.0,55.4721,55.5015,55.3402,55.3769,66996.0
2018-10-25 12:00:00,75.56,75.61,75.41,75.47,64367.0,55.3842,55.4208,55.2742,55.3182,64367.0
2018-10-25 12:10:00,75.47,75.48,75.22,75.25,74937.0,55.3182,55.3256,55.135,55.157,74937.0
2018-10-25 12:20:00,75.25,75.44,75.22,75.37,54605.0,55.157,55.2962,55.135,55.2449,54605.0
2018-10-25 12:30:00,75.36,75.44,75.3,75.42,58734.0,55.2376,55.2962,55.1936,55.2816,58734.0
2018-10-25 12:40:00,75.43,75.52,75.36,75.51,49468.0,55.2889,55.3549,55.2376,55.3475,49468.0
2018-10-25 12:50:00,75.52,75.65,75.5,75.63,52288.0,55.3549,55.4502,55.3402,55.4355,52288.0
2018-10-25 13:00:00,75.65,75.78,75.42,75.42,86551.0,55.4502,55.5454,55.2816,55.2816,86551.0
2018-10-25 13:10:00,75.43,75.44,75.18,75.22,100114.0,55.2889,55.2962,55.1057,55.135,100114.0
2018-10-25 13:20:00,75.23,75.32,74.99,75.3,129036.0,55.1423,55.2083,54.9664,55.1936,129036.0
2018-10-25 13:30:00,75.31,75.62,75.3,75.57,68413.0,55.2009,55.4282,55.1936,55.3915,68413.0
2018-10-25 13:40:00,75.58,75.66,75.49,75.64,76958.0,55.3988,55.4575,55.3329,55.4428,76958.0
2018-10-25 13:50:00,75.62,75.63,75.35,75.36,56149.0,55.4282,55.4355,55.2303,55.2376,56149.0
2018-10-25 14:00:00,75.36,75.47,75.25,75.44,75741.0,55.2376,55.3182,55.157,55.2962,75741.0
2018-10-25 14:10:00,75.43,75.45,75.32,75.36,80237.0,55.2889,55.3036,55.2083,55.2376,80237.0
2018-10-25 14:20:00,75.36,75.48,75.25,75.46,81781.0,55.2376,55.3256,55.157,55.3109,81781.0
2018-10-25 14:30:00,75.47,75.62,75.4,75.47,76302.0,55.3182,55.4282,55.2669,55.3182,76302.0
2018-10-25 14:40:00,75.47,75.63,75.41,75.53,106149.0,55.3182,55.4355,55.2742,55.3622,106149.0
2018-10-25 14:50:00,75.53,75.55,75.4,75.45,82751.0,55.3622,55.3769,55.2669,55.3036,82751.0
2018-10-25 15:00:00,75.45,75.49,75.34,75.42,103755.0,55.3036,55.3329,55.2229,55.2816,103755.0
2018-10-25 15:10:00,75.42,75.68,75.38,75.64,175045.0,55.2816,55.4721,55.2523,55.4428,175045.0
2018-10-25 15:20:00,75.64,75.73,75.52,75.73,249464.0,55.4428,55.5088,55.3549,55.5088,249464.0
2018-10-25 15:30:00,75.73,75.78,75.55,75.73,218981.0,55.5088,55.5454,55.3769,55.5088,218981.0
2018-10-25 15:40:00,75.73,75.85,75.59,75.71,337419.0,55.5088,55.5968,55.4062,55.4941,337419.0
2018-10-25 15:50:00,75.7,75.78,75.56,75.73,767076.0,55.4868,55.5454,55.3842,55.5088,767076.0
2018-10-26 09:30:00,73.52,76.16,73.5,75.57,510691.0,53.8889,55.824,53.8742,55.3915,510691.0
2018-10-26 09:40:00,75.55,75.62,75.05,75.34,194708.0,55.3769,55.4282,55.0104,55.2229,194708.0
2018-10-26 09:50:00,75.33,75.76,75.09,75.76,294911.0,55.2156,55.5308,55.0397,55.5308,294911.0
2018-10-26 10:00:00,75.75,75.78,75.24,75.45,262438.0,55.5235,55.5454,55.1496,55.3036,262438.0
2018-10-26 10:10:00,75.45,76.17,75.4,76.17,309263.0,55.3036,55.8313,55.2669,55.8313,309263.0
2018-10-26 10:20:00,76.16,76.47,76.0,76.16,326988.0,55.824,56.0512,55.7067,55.824,326988.0
2018-10-26 10:30:00,76.14,76.6,76.03,76.29,349193.0,55.8093,56.1465,55.7287,55.9193,349193.0
2018-10-26 10:40:00,76.28,76.39,75.96,76.11,266604.0,55.9119,55.9926,55.6774,55.7873,266604.0
2018-10-26 10:50:00,76.1,76.2,75.31,75.37,314866.0,55.78,55.8533,55.2009,55.2449,314866.0
2018-10-26 11:00:00,75.36,75.79,75.33,75.68,351126.0,55.2376,55.5528,55.2156,55.4721,351126.0
2018-10-26 11:10:00,75.67,75.85,75.52,75.77,347259.0,55.4648,55.5968,55.3549,55.5381,347259.0
2018-10-26 11:20:00,75.76,75.82,75.47,75.76,243845.0,55.5308,55.5748,55.3182,55.5308,243845.0
2018-10-26 11:30:00,75.77,75.98,75.74,75.88,231137.0,55.5381,55.692,55.5161,55.6187,231137.0
2018-10-26 11:40:00,75.89,76.0,75.71,75.85,278860.0,55.6261,55.7067,55.4941,55.5968,278860.0
2018-10-26 11:50:00,75.85,76.0,75.8,75.81,187680.0,55.5968,55.7067,55.5601,55.5674,187680.0
2018-10-26 12:00:00,75.82,76.0,75.72,75.93,149495.0,55.5748,55.7067,55.5015,55.6554,149495.0
2018-10-26 12:10:00,75.93,75.93,75.77,75.91,105263.0,55.6554,55.6554,55.5381,55.6407,105263.0
2018-10-26 12:20:00,75.89,76.05,75.85,76.02,147362.0,55.6261,55.7434,55.5968,55.7214,147362.0
2018-10-26 12:30:00,76.02,76.29,76.0,76.27,227897.0,55.7214,55.9193,55.7067,55.9046,227897.0
2018-10-26 12:40:00,76.28,76.47,76.19,76.45,166267.0,55.9119,56.0512,55.846,56.0365,166267.0
2018-10-26 12:50:00,76.45,76.45,76.26,76.36,87552.0,56.0365,56.0365,55.8973,55.9706,87552.0
2018-10-26 13:00:00,76.37,76.75,76.37,76.45,177248.0,55.9779,56.2564,55.9779,56.0365,177248.0
2018-10-26 13:10:00,76.45,76.57,76.24,76.34,90814.0,56.0365,56.1245,55.8826,55.9559,90814.0
2018-10-26 13:20:00,76.33,76.44,76.28,76.31,100659.0,55.9486,56.0292,55.9119,55.9339,100659.0
2018-10-26 13:30:00,76.31,76.31,75.9,75.94,98690.0,55.9339,55.9339,55.6334,55.6627,98690.0
2018-10-26 13:40:00,75.95,76.25,75.95,76.21,139630.0,55.6701,55.8899,55.6701,55.8606,139630.0
2018-10-26 13:50:00,76.21,76.41,76.18,76.36,106087.0,55.8606,56.0072,55.8386,55.9706,106087.0
2018-10-26 14:00:00,76.36,76.5,76.14,76.35,125519.0,55.9706,56.0732,55.8093,55.9632,125519.0
2018-10-26 14:10:00,76.32,76.4,76.19,76.37,164502.0,55.9413,55.9999,55.846,55.9779,164502.0
2018-10-26 14:20:00,76.37,76.51,76.17,76.38,143808.0,55.9779,56.0805,55.8313,55.9852,143808.0
2018-10-26 14:30:00,76.38,76.63,76.35,76.55,131282.0,55.9852,56.1685,55.9632,56.1098,131282.0
2018-10-26 14:40:00,76.55,76.65,76.27,76.29,119511.0,56.1098,56.1831,55.9046,55.9193,119511.0
2018-10-26 14:50:00,76.29,76.32,75.99,76.07,148727.0,55.9193,55.9413,55.6994,55.758,148727.0
2018-10-26 15:00:00,76.08,76.08,75.81,75.87,230681.0,55.7653,55.7653,55.5674,55.6114,230681.0
2018-10-26 15:10:00,75.88,76.14,75.65,76.11,196174.0,55.6187,55.8093,55.4502,55.7873,196174.0
2018-10-26 15:20:00,76.1,76.34,76.08,76.17,276258.0,55.78,55.9559,55.7653,55.8313,276258.0
2018-10-26 15:30:00,76.17,76.23,75.89,76.12,261192.0,55.8313,55.8753,55.6261,55.7947,261192.0
2018-10-26 15:40:00,76.11,76.39,75.8,76.25,305270.0,55.7873,55.9926,55.5601,55.8899,305270.0
2018-10-26 15:50:00,76.26,76.59,75.92,76.22,915003.0,55.8973,56.1392,55.6481,55.868,915003.0
2018-10-29 09:30:00,76.77,76.88,75.5,75.6,276732.0,56.2711,56.3517,55.3402,55.4135,276732.0
2018-10-29 09:40:00,75.59,76.45,75.56,76.26,94798.0,55.4062,56.0365,55.3842,55.8973,94798.0
2018-10-29 09:50:00,76.27,76.93,76.13,76.76,108660.0,55.9046,56.3884,55.802,56.2638,108660.0
2018-10-29 10:00:00,76.77,77.43,76.77,77.43,113583.0,56.2711,56.7549,56.2711,56.7549,113583.0
2018-10-29 10:10:00,77.4,77.46,77.21,77.27,140076.0,56.7329,56.7769,56.5936,56.6376,140076.0
2018-10-29 10:20:00,77.28,77.58,77.27,77.57,95941.0,56.6449,56.8648,56.6376,56.8575,95941.0
2018-10-29 10:30:00,77.58,77.68,77.16,77.25,116471.0,56.8648,56.9381,56.557,56.6229,116471.0
2018-10-29 10:40:00,77.27,77.39,77.09,77.16,79715.0,56.6376,56.7255,56.5057,56.557,79715.0
2018-10-29 10:50:00,77.18,77.41,77.18,77.27,66106.0,56.5716,56.7402,56.5716,56.6376,66106.0
2018-10-29 11:00:00,77.28,77.35,77.1,77.12,125143.0,56.6449,56.6962,56.513,56.5276,125143.0
2018-10-29 11:10:00,77.11,77.14,76.9,76.96,71010.0,56.5203,56.5423,56.3664,56.4104,71010.0
2018-10-29 11:20:00,76.96,77.25,76.89,77.2,71276.0,56.4104,56.6229,56.3591,56.5863,71276.0
2018-10-29 11:30:00,77.21,77.23,77.04,77.13,110100.0,56.5936,56.6083,56.469,56.535,110100.0
2018-10-29 11:40:00,77.13,77.39,77.08,77.31,49550.0,56.535,56.7255,56.4983,56.6669,49550.0
2018-10-29 11:50:00,77.32,77.33,76.82,76.82,74776.0,56.6742,56.6816,56.3077,56.3077,74776.0
2018-10-29 12:00:00,76.81,77.07,76.79,76.99,69882.0,56.3004,56.491,56.2858,56.4324,69882.0
2018-10-29 12:10:00,76.98,77.19,76.91,77.06,67990.0,56.425,56.579,56.3737,56.4837,67990.0
2018-10-29 12:20:00,77.08,77.17,76.89,77.16,65588.0,56.4983,56.5643,56.3591,56.557,65588.0
2018-10-29 12:30:00,77.15,77.37,77.06,77.31,99169.0,56.5496,56.7109,56.4837,56.6669,99169.0
2018-10-29 12:40:00,77.3,77.51,77.28,77.3,67258.0,56.6596,56.8135,56.6449,56.6596,67258.0
2018-10-29 12:50:00,77.29,77.47,77.12,77.21,68460.0,56.6522,56.7842,56.5276,56.5936,68460.0
2018-10-29 13:00:00,77.22,77.63,77.21,77.61,77532.0,56.6009,56.9015,56.5936,56.8868,77532.0
2018-10-29 13:10:00,77.62,77.64,77.43,77.49,47121.0,56.8941,56.9088,56.7549,56.7988,47121.0
2018-10-29 13:20:00,77.48,77.56,77.31,77.35,40650.0,56.7915,56.8502,56.6669,56.6962,40650.0
2018-10-29 13:30:00,77.35,77.58,77.31,77.51,51451.0,56.6962,56.8648,56.6669,56.8135,51451.0
2018-10-29 13:40:00,77.52,77.57,77.35,77.45,47200.0,56.8208,56.8575,56.6962,56.7695,47200.0
2018-10-29 13:50:00,77.44,77.53,77.23,77.23,56611.0,56.7622,56.8282,56.6083,56.6083,56611.0
2018-10-29 14:00:00,77.21,77.23,77.06,77.17,75308.0,56.5936,56.6083,56.4837,56.5643,75308.0
2018-10-29 14:10:00,77.17,77.17,76.81,76.91,129677.0,56.5643,56.5643,56.3004,56.3737,129677.0
2018-10-29 14:20:00,76.93,77.07,76.84,76.91,90510.0,56.3884,56.491,56.3224,56.3737,90510.0
2018-10-29 14:30:00,76.91,77.05,76.86,76.92,86870.0,56.3737,56.4763,56.3371,56.381,86870.0
2018-10-29 14:40:00,76.93,77.17,76.88,76.91,66708.0,56.3884,56.5643,56.3517,56.3737,66708.0
2018-10-29 14:50:00,76.88,76.92,76.73,76.89,99515.0,56.3517,56.381,56.2418,56.3591,99515.0
2018-10-29 15:00:00,76.89,76.92,76.53,76.63,110372.0,56.3591,56.381,56.0952,56.1685,110372.0
2018-10-29 15:10:00,76.65,76.72,76.23,76.5,159712.0,56.1831,56.2344,55.8753,56.0732,159712.0
2018-10-29 15:20:00,76.5,76.59,76.27,76.39,190820.0,56.0732,56.1392,55.9046,55.9926,190820.0
2018-10-29 15:30:00,76.38,76.42,76.03,76.12,277229.0,55.9852,56.0146,55.7287,55.7947,277229.0
2018-10-29 15:40:00,76.1,76.46,75.71,76.34,333141.0,55.78,56.0439,55.4941,55.9559,333141.0
2018-10-29 15:50:00,76.34,76.85,76.32,76.84,701387.0,55.9559,56.3297,55.9413,56.3224,701387.0
2018-10-30 09:30:00,77.12,77.5,76.97,77.19,201849.0,56.5276,56.8062,56.4177,56.579,201849.0
2018-10-30 09:40:00,77.24,77.51,77.21,77.46,181278.0,56.6156,56.8135,56.5936,56.7769,181278.0
2018-10-30 09:50:00,77.42,77.56,77.29,77.45,73385.0,56.7475,56.8502,56.6522,56.7695,73385.0
2018-10-30 10:00:00,77.48,77.56,77.08,77.12,111639.0,56.7915,56.8502,56.4983,56.5276,111639.0
2018-10-30 10:10:00,77.16,77.31,76.97,77.16,124782.0,56.557,56.6669,56.4177,56.557,124782.0
2018-10-30 10:20:00,77.14,77.23,76.88,77.06,86286.0,56.5423,56.6083,56.3517,56.4837,86286.0
2018-10-30 10:30:00,77.09,77.09,76.77,76.93,103774.0,56.5057,56.5057,56.2711,56.3884,103774.0
2018-10-30 10:40:00,76.91,77.06,76.82,77.04,71419.0,56.3737,56.4837,56.3077,56.469,71419.0
2018-10-30 10:50:00,77.03,77.07,76.69,76.85,114332.0,56.4617,56.491,56.2125,56.3297,114332.0
2018-10-30 11:00:00,76.85,77.02,76.72,76.99,103613.0,56.3297,56.4543,56.2344,56.4324,103613.0
2018-10-30 11:10:00,77.0,77.0,76.59,76.74,112850.0,56.4397,56.4397,56.1392,56.2491,112850.0
2018-10-30 11:20:00,76.74,77.22,76.69,77.16,158283.0,56.2491,56.6009,56.2125,56.557,158283.0
2018-10-30 11:30:00,77.17,77.32,77.13,77.25,136324.0,56.5643,56.6742,56.535,56.6229,136324.0
2018-10-30 11:40:00,77.24,77.78,77.24,77.73,116680.0,56.6156,57.0114,56.6156,56.9748,116680.0
2018-10-30 11:50:00,77.7,77.83,77.44,77.58,175924.0,56.9528,57.0481,56.7622,56.8648,175924.0
2018-10-30 12:00:00,77.59,77.95,77.51,77.76,126059.0,56.8721,57.136,56.8135,56.9968,126059.0
2018-10-30 12:10:00,77.76,77.89,77.47,77.69,121382.0,56.9968,57.092,56.7842,56.9454,121382.0
2018-10-30 12:20:00,77.7,77.84,77.66,77.73,64080.0,56.9528,57.0554,56.9235,56.9748,64080.0
2018-10-30 12:30:00,77.74,77.74,77.47,77.67,51332.0,56.9821,56.9821,56.7842,56.9308,51332.0
2018-10-30 12:40:00,77.68,77.73,77.51,77.67,64005.0,56.9381,56.9748,56.8135,56.9308,64005.0
2018-10-30 12:50:00,77.67,77.83,77.41,77.43,52817.0,56.9308,57.0481,56.7402,56.7549,52817.0
2018-10-30 13:00:00,77.44,77.58,77.37,77.54,70555.0,56.7622,56.8648,56.7109,56.8355,70555.0
2018-10-30 13:10:00,77.54,77.71,77.43,77.66,100079.0,56.8355,56.9601,56.7549,56.9235,100079.0
2018-10-30 13:20:00,77.65,77.79,77.5,77.54,84088.0,56.9161,57.0187,56.8062,56.8355,84088.0
2018-10-30 13:30:00,77.53,77.62,77.38,77.52,71065.0,56.8282,56.8941,56.7182,56.8208,71065.0
2018-10-30 13:40:00,77.51,77.87,77.51,77.84,68608.0,56.8135,57.0774,56.8135,57.0554,68608.0
2018-10-30 13:50:00,77.86,78.1,77.73,78.07,100987.0,57.0701,57.246,56.9748,57.224,100987.0
2018-10-30 14:00:00,78.08,78.17,77.68,77.7,104486.0,57.2313,57.2973,56.9381,56.9528,104486.0
2018-10-30 14:10:00,77.7,77.79,77.6,77.66,73698.0,56.9528,57.0187,56.8795,56.9235,73698.0
2018-10-30 14:20:00,77.67,77.9,77.64,77.71,105987.0,56.9308,57.0994,56.9088,56.9601,105987.0
2018-10-30 14:30:00,77.71,77.89,77.61,77.74,74960.0,56.9601,57.092,56.8868,56.9821,74960.0
2018-10-30 14:40:00,77.76,77.87,77.65,77.87,105778.0,56.9968,57.0774,56.9161,57.0774,105778.0
2018-10-30 14:50:00,77.87,78.27,77.85,78.19,169645.0,57.0774,57.3706,57.0627,57.3119,169645.0
2018-10-30 15:00:00,78.18,78.22,77.94,78.17,123710.0,57.3046,57.3339,57.1287,57.2973,123710.0
2018-10-30 15:10:00,78.16,78.4,78.15,78.3,223659.0,57.2899,57.4659,57.2826,57.3926,223659.0
2018-10-30 15:20:00,78.29,78.64,78.14,78.59,282791.0,57.3852,57.6418,57.2753,57.6051,282791.0
2018-10-30 15:30:00,78.6,78.64,78.3,78.37,306192.0,57.6125,57.6418,57.3926,57.4439,306192.0
2018-10-30 15:40:00,78.38,78.63,78.37,78.55,290077.0,57.4512,57.6344,57.4439,57.5758,290077.0
2018-10-30 15:50:00,78.56,78.94,78.55,78.8,643280.0,57.5831,57.8617,57.5758,57.7591,643280.0
2018-10-31 09:30:00,78.64,78.8,77.65,78.25,353703.0,57.6418,57.7591,56.9161,57.3559,353703.0
2018-10-31 09:40:00,78.26,78.59,78.03,78.08,329403.0,57.3632,57.6051,57.1947,57.2313,329403.0
2018-10-31 09:50:00,78.07,78.44,78.04,78.31,213783.0,57.224,57.4952,57.202,57.3999,213783.0
2018-10-31 10:00:00,78.32,78.42,77.94,78.26,382552.0,57.4072,57.4805,57.1287,57.3632,382552.0
2018-10-31 10:10:00,78.25,78.69,78.16,78.61,167386.0,57.3559,57.6784,57.2899,57.6198,167386.0
2018-10-31 10:20:00,78.6,78.93,78.59,78.84,177438.0,57.6125,57.8543,57.6051,57.7884,177438.0
2018-10-31 10:30:00,78.84,78.98,78.77,78.82,294375.0,57.7884,57.891,57.7371,57.7737,294375.0
2018-10-31 10:40:00,78.83,78.99,78.78,78.86,241703.0,57.781,57.8983,57.7444,57.803,241703.0
2018-10-31 10:50:00,78.87,79.12,78.82,79.06,237203.0,57.8104,57.9936,57.7737,57.9496,237203.0
2018-10-31 11:00:00,79.06,79.09,78.77,78.97,212684.0,57.9496,57.9716,57.7371,57.8837,212684.0
2018-10-31 11:10:00,78.98,79.15,78.94,79.07,243129.0,57.891,58.0156,57.8617,57.957,243129.0
2018-10-31 11:20:00,79.08,79.24,79.05,79.18,172154.0,57.9643,58.0816,57.9423,58.0376,172154.0
2018-10-31 11:30:00,79.17,79.56,79.17,79.55,352512.0,58.0303,58.3161,58.0303,58.3088,352512.0
2018-10-31 11:40:00,79.55,79.61,79.15,79.2,161372.0,58.3088,58.3528,58.0156,58.0522,161372.0
2018-10-31 11:50:00,79.2,79.28,78.99,79.0,228824.0,58.0522,58.1109,57.8983,57.9057,228824.0
2018-10-31 12:00:00,79.0,79.11,78.94,79.02,168857.0,57.9057,57.9863,57.8617,57.9203,168857.0
2018-10-31 12:10:00,79.01,79.25,79.0,79.22,139813.0,57.913,58.0889,57.9057,58.0669,139813.0
2018-10-31 12:20:00,79.23,79.52,79.2,79.4,162010.0,58.0742,58.2868,58.0522,58.1988,162010.0
2018-10-31 12:30:00,79.4,79.5,79.23,79.5,148786.0,58.1988,58.2721,58.0742,58.2721,148786.0
2018-10-31 12:40:00,79.51,79.7,79.48,79.58,161337.0,58.2795,58.4187,58.2575,58.3308,161337.0
2018-10-31 12:50:00,79.58,79.87,79.49,79.8,157288.0,58.3308,58.5433,58.2648,58.492,157288.0
2018-10-31 13:00:00,79.8,79.98,79.8,79.94,171407.0,58.492,58.624,58.492,58.5947,171407.0
2018-10-31 13:10:00,79.93,79.97,79.63,79.64,181922.0,58.5873,58.6166,58.3674,58.3748,181922.0
2018-10-31 13:20:00,79.64,79.8,79.58,79.61,145527.0,58.3748,58.492,58.3308,58.3528,145527.0
2018-10-31 13:30:00,79.6,79.68,79.46,79.59,119597.0,58.3454,58.4041,58.2428,58.3381,119597.0
2018-10-31 13:40:00,79.57,79.79,79.48,79.75,98404.0,58.3235,58.4847,58.2575,58.4554,98404.0
2018-10-31 13:50:00,79.76,79.91,79.71,79.87,124709.0,58.4627,58.5727,58.4261,58.5433,124709.0
2018-10-31 14:00:00,79.88,79.97,79.76,79.95,121010.0,58.5507,58.6166,58.4627,58.602,121010.0
2018-10-31 14:10:00,79.95,80.23,79.93,80.21,360171.0,58.602,58.8072,58.5873,58.7926,360171.0
2018-10-31 14:20:00,80.2,80.25,80.06,80.18,166576.0,58.7852,58.8219,58.6826,58.7706,166576.0
2018-10-31 14:30:00,80.17,80.18,79.98,80.12,174619.0,58.7632,58.7706,58.624,58.7266,174619.0
2018-10-31 14:40:00,80.11,80.25,79.97,80.01,153922.0,58.7193,58.8219,58.6166,58.646,153922.0
2018-10-31 14:50:00,80.01,80.12,79.95,80.01,169136.0,58.646,58.7266,58.602,58.646,169136.0
2018-10-31 15:00:00,80.01,80.06,79.87,79.87,176193.0,58.646,58.6826,58.5433,58.5433,176193.0
2018-10-31 15:10:00,79.88,80.25,79.86,80.08,270436.0,58.5507,58.8219,58.536,58.6973,270436.0
2018-10-31 15:20:00,80.08,80.09,79.8,79.95,242879.0,58.6973,58.7046,58.492,58.602,242879.0
2018-10-31 15:30:00,79.94,79.96,79.57,79.57,286446.0,58.5947,58.6093,58.3235,58.3235,286446.0
2018-10-31 15:40:00,79.56,79.67,79.36,79.42,263306.0,58.3161,58.3967,58.1695,58.2135,263306.0
2018-10-31 15:50:00,79.41,79.89,79.4,79.76,1195907.0,58.2062,58.558,58.1988,58.4627,1195907.0
2018-11-01 09:30:00,79.48,79.97,79.2,79.7,279081.0,58.2575,58.6166,58.0522,58.4187,279081.0
2018-11-01 09:40:00,79.69,80.04,79.42,79.65,184025.0,58.4114,58.668,58.2135,58.3821,184025.0
2018-11-01 09:50:00,79.65,80.04,79.56,79.65,196789.0,58.3821,58.668,58.3161,58.3821,196789.0
2018-11-01 10:00:00,79.65,79.85,79.44,79.82,169951.0,58.3821,58.5287,58.2282,58.5067,169951.0
2018-11-01 10:10:00,79.8,80.2,79.78,79.94,209188.0,58.492,58.7852,58.4774,58.5947,209188.0
2018-11-01 10:20:00,79.95,80.09,79.65,80.02,114946.0,58.602,58.7046,58.3821,58.6533,114946.0
2018-11-01 10:30:00,80.02,80.27,79.98,80.05,138470.0,58.6533,58.8365,58.624,58.6753,138470.0
2018-11-01 10:40:00,80.04,80.05,79.75,79.82,146176.0,58.668,58.6753,58.4554,58.5067,146176.0
2018-11-01 10:50:00,79.83,79.85,79.5,79.56,116278.0,58.514,58.5287,58.2721,58.3161,116278.0
2018-11-01 11:00:00,79.56,79.65,79.23,79.31,131022.0,58.3161,58.3821,58.0742,58.1329,131022.0
2018-11-01 11:10:00,79.32,79.59,79.29,79.59,88133.0,58.1402,58.3381,58.1182,58.3381,88133.0
2018-11-01 11:20:00,79.59,79.65,79.48,79.57,99743.0,58.3381,58.3821,58.2575,58.3235,99743.0
2018-11-01 11:30:00,79.57,79.69,79.41,79.59,102870.0,58.3235,58.4114,58.2062,58.3381,102870.0
2018-11-01 11:40:00,79.6,79.67,79.41,79.64,99118.0,58.3454,58.3967,58.2062,58.3748,99118.0
2018-11-01 11:50:00,79.64,79.73,79.5,79.7,75389.0,58.3748,58.4407,58.2721,58.4187,75389.0
2018-11-01 12:00:00,79.7,79.73,79.57,79.65,74903.0,58.4187,58.4407,58.3235,58.3821,74903.0
2018-11-01 12:10:00,79.64,79.64,79.25,79.33,88651.0,58.3748,58.3748,58.0889,58.1475,88651.0
2018-11-01 12:20:00,79.35,79.53,79.35,79.49,67333.0,58.1622,58.2941,58.1622,58.2648,67333.0
2018-11-01 12:30:00,79.49,79.61,79.39,79.44,82196.0,58.2648,58.3528,58.1915,58.2282,82196.0
2018-11-01 12:40:00,79.44,79.49,79.36,79.48,92115.0,58.2282,58.2648,58.1695,58.2575,92115.0
2018-11-01 12:50:00,79.49,79.7,79.49,79.7,71651.0,58.2648,58.4187,58.2648,58.4187,71651.0
2018-11-01 13:00:00,79.7,79.71,79.45,79.5,97123.0,58.4187,58.4261,58.2355,58.2721,97123.0
2018-11-01 13:10:00,79.48,79.63,79.45,79.45,77640.0,58.2575,58.3674,58.2355,58.2355,77640.0
2018-11-01 13:20:00,79.45,79.56,79.41,79.52,55542.0,58.2355,58.3161,58.2062,58.2868,55542.0
2018-11-01 13:30:00,79.52,79.58,79.47,79.54,56658.0,58.2868,58.3308,58.2502,58.3015,56658.0
2018-11-01 13:40:00,79.53,79.69,79.51,79.53,81721.0,58.2941,58.4114,58.2795,58.2941,81721.0
2018-11-01 13:50:00,79.52,79.55,79.39,79.48,82655.0,58.2868,58.3088,58.1915,58.2575,82655.0
2018-11-01 14:00:00,79.48,79.49,79.26,79.33,92982.0,58.2575,58.2648,58.0962,58.1475,92982.0
2018-11-01 14:10:00,79.34,79.56,79.33,79.51,70876.0,58.1549,58.3161,58.1475,58.2795,70876.0
2018-11-01 14:20:00,79.52,79.53,79.33,79.39,78871.0,58.2868,58.2941,58.1475,58.1915,78871.0
2018-11-01 14:30:00,79.4,79.46,79.28,79.43,87866.0,58.1988,58.2428,58.1109,58.2208,87866.0
2018-11-01 14:40:00,79.42,79.68,79.39,79.65,64844.0,58.2135,58.4041,58.1915,58.3821,64844.0
2018-11-01 14:50:00,79.65,79.87,79.6,79.8,79482.0,58.3821,58.5433,58.3454,58.492,79482.0
2018-11-01 15:00:00,79.79,79.82,79.68,79.8,82130.0,58.4847,58.5067,58.4041,58.492,82130.0
2018-11-01 15:10:00,79.79,79.81,79.64,79.8,131208.0,58.4847,58.4994,58.3748,58.492,131208.0
2018-11-01 15:20:00,79.79,79.84,79.6,79.8,113939.0,58.4847,58.5214,58.3454,58.492,113939.0
2018-11-01 15:30:00,79.8,79.84,79.69,79.7,141614.0,58.492,58.5214,58.4114,58.4187,141614.0
2018-11-01 15:40:00,79.7,79.86,79.69,79.8,182912.0,58.4187,58.536,58.4114,58.492,182912.0
2018-11-01 15:50:00,79.8,79.92,79.76,79.89,597590.0,58.492,58.58,58.4627,58.558,597590.0
2018-11-02 09:30:00,80.09,80.42,79.8,79.97,289392.0,58.7046,58.9465,58.492,58.6166,289392.0
2018-11-02 09:40:00,79.98,80.0,79.75,79.85,132293.0,58.624,58.6386,58.4554,58.5287,132293.0
2018-11-02 09:50:00,79.86,80.01,79.74,79.76,180140.0,58.536,58.646,58.4481,58.4627,180140.0
2018-11-02 10:00:00,79.77,79.85,79.73,79.76,180427.0,58.47,58.5287,58.4407,58.4627,180427.0
2018-11-02 10:10:00,79.76,79.83,79.69,79.76,214048.0,58.4627,58.514,58.4114,58.4627,214048.0
2018-11-02 10:20:00,79.76,79.77,79.57,79.59,147621.0,58.4627,58.47,58.3235,58.3381,147621.0
2018-11-02 10:30:00,79.58,79.65,79.33,79.37,139952.0,58.3308,58.3821,58.1475,58.1769,139952.0
2018-11-02 10:40:00,79.36,79.36,78.98,79.04,189101.0,58.1695,58.1695,57.891,57.935,189101.0
2018-11-02 10:50:00,79.05,79.07,78.92,78.98,152565.0,57.9423,57.957,57.847,57.891,152565.0
2018-11-02 11:00:00,79.0,79.09,78.84,79.02,114848.0,57.9057,57.9716,57.7884,57.9203,114848.0
2018-11-02 11:10:00,79.02,79.12,78.82,78.92,107405.0,57.9203,57.9936,57.7737,57.847,107405.0
2018-11-02 11:20:00,78.92,79.05,78.72,79.04,97753.0,57.847,57.9423,57.7004,57.935,97753.0
2018-11-02 11:30:00,79.03,79.11,78.87,78.93,69109.0,57.9276,57.9863,57.8104,57.8543,69109.0
2018-11-02 11:40:00,78.95,78.97,78.82,78.88,58845.0,57.869,57.8837,57.7737,57.8177,58845.0
2018-11-02 11:50:00,78.88,79.01,78.85,79.0,93257.0,57.8177,57.913,57.7957,57.9057,93257.0
2018-11-02 12:00:00,78.99,79.04,78.91,78.91,98609.0,57.8983,57.935,57.8397,57.8397,98609.0
2018-11-02 12:10:00,78.93,79.05,78.88,78.95,65610.0,57.8543,57.9423,57.8177,57.869,65610.0
2018-11-02 12:20:00,78.96,79.07,78.87,79.05,52080.0,57.8763,57.957,57.8104,57.9423,52080.0
2018-11-02 12:30:00,79.05,79.08,78.8,78.84,80035.0,57.9423,57.9643,57.7591,57.7884,80035.0
2018-11-02 12:40:00,78.84,78.92,78.7,78.76,61394.0,57.7884,57.847,57.6858,57.7297,61394.0
2018-11-02 12:50:00,78.76,78.77,78.51,78.67,63822.0,57.7297,57.7371,57.5465,57.6638,63822.0
2018-11-02 13:00:00,78.66,78.75,78.55,78.74,40989.0,57.6564,57.7224,57.5758,57.7151,40989.0
2018-11-02 13:10:00,78.74,78.9,78.72,78.89,101588.0,57.7151,57.8324,57.7004,57.825,101588.0
2018-11-02 13:20:00,78.89,78.96,78.8,78.88,50851.0,57.825,57.8763,57.7591,57.8177,50851.0
2018-11-02 13:30:00,78.89,78.94,78.77,78.82,59870.0,57.825,57.8617,57.7371,57.7737,59870.0
2018-11-02 13:40:00,78.8,78.99,78.74,78.9,60394.0,57.7591,57.8983,57.7151,57.8324,60394.0
2018-11-02 13:50:00,78.9,78.94,78.78,78.88,62418.0,57.8324,57.8617,57.7444,57.8177,62418.0
2018-11-02 14:00:00,78.9,78.9,78.73,78.74,48866.0,57.8324,57.8324,57.7077,57.7151,48866.0
2018-11-02 14:10:00,78.76,78.82,78.66,78.8,55939.0,57.7297,57.7737,57.6564,57.7591,55939.0
2018-11-02 14:20:00,78.8,79.29,78.76,79.21,125444.0,57.7591,58.1182,57.7297,58.0596,125444.0
2018-11-02 14:30:00,79.22,79.22,78.91,78.99,144437.0,58.0669,58.0669,57.8397,57.8983,144437.0
2018-11-02 14:40:00,78.99,79.29,78.98,79.09,94719.0,57.8983,58.1182,57.891,57.9716,94719.0
2018-11-02 14:50:00,79.09,79.16,79.05,79.1,105353.0,57.9716,58.0229,57.9423,57.9789,105353.0
2018-11-02 15:00:00,79.11,79.17,78.92,79.03,83667.0,57.9863,58.0303,57.847,57.9276,83667.0
2018-11-02 15:10:00,79.03,79.16,79.02,79.14,222233.0,57.9276,58.0229,57.9203,58.0083,222233.0
2018-11-02 15:20:00,79.12,79.24,79.06,79.15,100956.0,57.9936,58.0816,57.9496,58.0156,100956.0
2018-11-02 15:30:00,79.14,79.26,79.01,79.25,119925.0,58.0083,58.0962,57.913,58.0889,119925.0
2018-11-02 15:40:00,79.25,79.29,79.13,79.22,197507.0,58.0889,58.1182,58.0009,58.0669,197507.0
2018-11-02 15:50:00,79.22,79.41,79.16,79.3,640428.0,58.0669,58.2062,58.0229,58.1255,640428.0
2018-11-05 09:30:00,79.6,79.9,79.03,79.73,307955.0,58.3454,58.5653,57.9276,58.4407,307955.0
2018-11-05 09:40:00,79.73,80.02,79.7,79.81,232151.0,58.4407,58.6533,58.4187,58.4994,232151.0
2018-11-05 09:50:00,79.82,79.9,79.64,79.74,78371.0,58.5067,58.5653,58.3748,58.4481,78371.0
2018-11-05 10:00:00,79.76,79.96,79.64,79.84,142315.0,58.4627,58.6093,58.3748,58.5214,142315.0
2018-11-05 10:10:00,79.84,79.89,79.56,79.71,117101.0,58.5214,58.558,58.3161,58.4261,117101.0
2018-11-05 10:20:00,79.71,79.94,79.7,79.9,101185.0,58.4261,58.5947,58.4187,58.5653,101185.0
2018-11-05 10:30:00,79.9,80.15,79.82,80.15,149694.0,58.5653,58.7486,58.5067,58.7486,149694.0
2018-11-05 10:40:00,80.15,80.2,79.97,79.98,152065.0,58.7486,58.7852,58.6166,58.624,152065.0
2018-11-05 10:50:00,79.97,80.12,79.88,79.92,80886.0,58.6166,58.7266,58.5507,58.58,80886.0
2018-11-05 11:00:00,79.92,80.1,79.91,80.02,82158.0,58.58,58.7119,58.5727,58.6533,82158.0
2018-11-05 11:10:00,80.02,80.05,79.96,80.01,72678.0,58.6533,58.6753,58.6093,58.646,72678.0
2018-11-05 11:20:00,80.0,80.02,79.92,80.02,68130.0,58.6386,58.6533,58.58,58.6533,68130.0
2018-11-05 11:30:00,80.02,80.03,79.88,79.95,48697.0,58.6533,58.6606,58.5507,58.602,48697.0
2018-11-05 11:40:00,79.96,80.0,79.87,79.95,68625.0,58.6093,58.6386,58.5433,58.602,68625.0
2018-11-05 11:50:00,79.95,80.08,79.92,80.06,58903.0,58.602,58.6973,58.58,58.6826,58903.0
2018-11-05 12:00:00,80.06,80.1,79.94,80.04,99687.0,58.6826,58.7119,58.5947,58.668,99687.0
2018-11-05 12:10:00,80.04,80.16,80.0,80.15,74273.0,58.668,58.7559,58.6386,58.7486,74273.0
2018-11-05 12:20:00,80.15,80.2,79.98,80.03,87652.0,58.7486,58.7852,58.624,58.6606,87652.0
2018-11-05 12:30:00,80.04,80.09,79.8,79.84,88401.0,58.668,58.7046,58.492,58.5214,88401.0
2018-11-05 12:40:00,79.84,79.86,79.74,79.74,38409.0,58.5214,58.536,58.4481,58.4481,38409.0
2018-11-05 12:50:00,79.73,79.9,79.72,79.89,47879.0,58.4407,58.5653,58.4334,58.558,47879.0
2018-11-05 13:00:00,79.9,79.9,79.82,79.84,32659.0,58.5653,58.5653,58.5067,58.5214,32659.0
2018-11-05 13:10:00,79.84,79.86,79.71,79.78,41130.0,58.5214,58.536,58.4261,58.4774,41130.0
2018-11-05 13:20:00,79.78,79.86,79.77,79.85,23451.0,58.4774,58.536,58.47,58.5287,23451.0
2018-11-05 13:30:00,79.86,79.91,79.84,79.9,69563.0,58.536,58.5727,58.5214,58.5653,69563.0
2018-11-05 13:40:00,79.91,79.94,79.82,79.88,52595.0,58.5727,58.5947,58.5067,58.5507,52595.0
2018-11-05 13:50:00,79.88,80.0,79.85,79.97,32090.0,58.5507,58.6386,58.5287,58.6166,32090.0
2018-11-05 14:00:00,79.97,79.99,79.91,79.96,44021.0,58.6166,58.6313,58.5727,58.6093,44021.0
2018-11-05 14:10:00,79.97,80.08,79.94,80.0,67479.0,58.6166,58.6973,58.5947,58.6386,67479.0
2018-11-05 14:20:00,80.01,80.05,79.94,79.98,89155.0,58.646,58.6753,58.5947,58.624,89155.0
2018-11-05 14:30:00,79.99,79.99,79.93,79.95,73248.0,58.6313,58.6313,58.5873,58.602,73248.0
2018-11-05 14:40:00,79.95,79.98,79.92,79.98,96897.0,58.602,58.624,58.58,58.624,96897.0
2018-11-05 14:50:00,79.97,80.02,79.94,79.97,123861.0,58.6166,58.6533,58.5947,58.6166,123861.0
2018-11-05 15:00:00,79.98,79.99,79.9,79.9,62294.0,58.624,58.6313,58.5653,58.5653,62294.0
2018-11-05 15:10:00,79.91,79.99,79.86,79.88,61325.0,58.5727,58.6313,58.536,58.5507,61325.0
2018-11-05 15:20:00,79.88,79.89,79.71,79.78,113775.0,58.5507,58.558,58.4261,58.4774,113775.0
2018-11-05 15:30:00,79.78,79.87,79.71,79.84,85629.0,58.4774,58.5433,58.4261,58.5214,85629.0
2018-11-05 15:40:00,79.85,79.92,79.81,79.92,116717.0,58.5287,58.58,58.4994,58.58,116717.0
2018-11-05 15:50:00,79.92,80.05,79.83,79.96,597473.0,58.58,58.6753,58.514,58.6093,597473.0
2018-11-06 09:30:00,80.08,80.13,79.58,80.02,309675.0,58.6973,58.7339,58.3308,58.6533,309675.0
2018-11-06 09:40:00,80.04,80.15,79.94,80.02,127179.0,58.668,58.7486,58.5947,58.6533,127179.0
2018-11-06 09:50:00,80.02,80.06,79.89,79.98,90797.0,58.6533,58.6826,58.558,58.624,90797.0
2018-11-06 10:00:00,79.97,80.01,79.89,79.94,96839.0,58.6166,58.646,58.558,58.5947,96839.0
2018-11-06 10:10:00,79.93,79.98,79.87,79.95,85675.0,58.5873,58.624,58.5433,58.602,85675.0
2018-11-06 10:20:00,79.96,79.98,79.8,79.88,166514.0,58.6093,58.624,58.492,58.5507,166514.0
2018-11-06 10:30:00,79.89,79.96,79.81,79.86,93292.0,58.558,58.6093,58.4994,58.536,93292.0
2018-11-06 10:40:00,79.85,79.96,79.82,79.89,68272.0,58.5287,58.6093,58.5067,58.558,68272.0
2018-11-06 10:50:00,79.89,79.91,79.76,79.82,57503.0,58.558,58.5727,58.4627,58.5067,57503.0
2018-11-06 11:00:00,79.83,79.89,79.74,79.74,48975.0,58.514,58.558,58.4481,58.4481,48975.0
2018-11-06 11:10:00,79.72,79.91,79.69,79.83,51314.0,58.4334,58.5727,58.4114,58.514,51314.0
2018-11-06 11:20:00,79.83,79.95,79.82,79.87,72315.0,58.514,58.602,58.5067,58.5433,72315.0
2018-11-06 11:30:00,79.88,79.96,79.84,79.89,95461.0,58.5507,58.6093,58.5214,58.558,95461.0
2018-11-06 11:40:00,79.88,79.99,79.88,79.95,75147.0,58.5507,58.6313,58.5507,58.602,75147.0
2018-11-06 11:50:00,79.95,79.96,79.92,79.95,140153.0,58.602,58.6093,58.58,58.602,140153.0
2018-11-06 12:00:00,79.95,79.97,79.87,79.95,101240.0,58.602,58.6166,58.5433,58.602,101240.0
2018-11-06 12:10:00,79.95,79.97,79.92,79.94,71860.0,58.602,58.6166,58.58,58.5947,71860.0
2018-11-06 12:20:00,79.95,80.0,79.93,79.98,182710.0,58.602,58.6386,58.5873,58.624,182710.0
2018-11-06 12:30:00,79.98,80.04,79.93,79.98,98128.0,58.624,58.668,58.5873,58.624,98128.0
2018-11-06 12:40:00,79.99,80.15,79.99,80.05,132341.0,58.6313,58.7486,58.6313,58.6753,132341.0
2018-11-06 12:50:00,80.05,80.16,80.04,80.09,76152.0,58.6753,58.7559,58.668,58.7046,76152.0
2018-11-06 13:00:00,80.06,80.14,80.03,80.12,58374.0,58.6826,58.7413,58.6606,58.7266,58374.0
2018-11-06 13:10:00,80.12,80.16,80.09,80.12,60371.0,58.7266,58.7559,58.7046,58.7266,60371.0
2018-11-06 13:20:00,80.13,80.23,80.11,80.19,45132.0,58.7339,58.8072,58.7193,58.7779,45132.0
2018-11-06 13:30:00,80.18,80.29,80.13,80.28,56757.0,58.7706,58.8512,58.7339,58.8439,56757.0
2018-11-06 13:40:00,80.27,80.54,80.25,80.54,209657.0,58.8365,59.0344,58.8219,59.0344,209657.0
2018-11-06 13:50:00,80.53,80.65,80.53,80.64,102390.0,59.0271,59.1151,59.0271,59.1077,102390.0
2018-11-06 14:00:00,80.64,80.65,80.37,80.4,124310.0,59.1077,59.1151,58.9098,58.9318,124310.0
2018-11-06 14:10:00,80.39,80.47,80.35,80.41,65472.0,58.9245,58.9831,58.8952,58.9392,65472.0
2018-11-06 14:20:00,80.4,80.45,80.29,80.33,65347.0,58.9318,58.9685,58.8512,58.8805,65347.0
2018-11-06 14:30:00,80.32,80.32,80.19,80.25,84705.0,58.8732,58.8732,58.7779,58.8219,84705.0
2018-11-06 14:40:00,80.25,80.33,80.2,80.25,67332.0,58.8219,58.8805,58.7852,58.8219,67332.0
2018-11-06 14:50:00,80.26,80.32,80.2,80.28,61460.0,58.8292,58.8732,58.7852,58.8439,61460.0
2018-11-06 15:00:00,80.29,80.4,80.23,80.35,58336.0,58.8512,58.9318,58.8072,58.8952,58336.0
2018-11-06 15:10:00,80.35,80.46,80.34,80.41,64266.0,58.8952,58.9758,58.8878,58.9392,64266.0
2018-11-06 15:20:00,80.41,80.48,80.35,80.42,107962.0,58.9392,58.9905,58.8952,58.9465,107962.0
2018-11-06 15:30:00,80.42,80.43,80.35,80.38,97011.0,58.9465,58.9538,58.8952,58.9172,97011.0
2018-11-06 15:40:00,80.39,80.39,80.26,80.36,173132.0,58.9245,58.9245,58.8292,58.9025,173132.0
2018-11-06 15:50:00,80.36,80.63,80.34,80.59,891728.0,58.9025,59.1004,58.8878,59.0711,891728.0
2018-11-07 09:30:00,80.75,81.24,80.75,81.02,339018.0,59.1884,59.5475,59.1884,59.3863,339018.0
2018-11-07 09:40:00,81.03,81.13,80.64,81.11,177991.0,59.3936,59.4669,59.1077,59.4522,177991.0
2018-11-07 09:50:00,81.11,81.22,81.05,81.09,231284.0,59.4522,59.5329,59.4083,59.4376,231284.0
2018-11-07 10:00:00,81.08,81.12,80.62,80.66,157614.0,59.4303,59.4596,59.0931,59.1224,157614.0
2018-11-07 10:10:00,80.66,80.97,80.66,80.89,80354.0,59.1224,59.3496,59.1224,59.291,80354.0
2018-11-07 10:20:00,80.89,81.04,80.75,80.83,127109.0,59.291,59.4009,59.1884,59.247,127109.0
2018-11-07 10:30:00,80.82,80.84,80.55,80.79,233093.0,59.2397,59.2543,59.0418,59.2177,233093.0
2018-11-07 10:40:00,80.78,80.81,80.57,80.73,115082.0,59.2104,59.2323,59.0564,59.1737,115082.0
2018-11-07 10:50:00,80.74,80.85,80.59,80.68,95499.0,59.181,59.2617,59.0711,59.1371,95499.0
2018-11-07 11:00:00,80.69,81.24,80.66,81.2,184731.0,59.1444,59.5475,59.1224,59.5182,184731.0
2018-11-07 11:10:00,81.19,81.2,80.94,80.97,176411.0,59.5109,59.5182,59.3276,59.3496,176411.0
2018-11-07 11:20:00,80.96,80.97,80.79,80.79,78017.0,59.3423,59.3496,59.2177,59.2177,78017.0
2018-11-07 11:30:00,80.79,80.88,80.74,80.81,104583.0,59.2177,59.2837,59.181,59.2323,104583.0
2018-11-07 11:40:00,80.81,80.81,80.62,80.71,83418.0,59.2323,59.2323,59.0931,59.1591,83418.0
2018-11-07 11:50:00,80.72,80.87,80.68,80.86,90146.0,59.1664,59.2763,59.1371,59.269,90146.0
2018-11-07 12:00:00,80.88,81.01,80.88,80.92,94026.0,59.2837,59.3789,59.2837,59.313,94026.0
2018-11-07 12:10:00,80.94,81.21,80.92,81.16,247579.0,59.3276,59.5255,59.313,59.4889,247579.0
2018-11-07 12:20:00,81.18,81.22,81.12,81.16,65425.0,59.5036,59.5329,59.4596,59.4889,65425.0
2018-11-07 12:30:00,81.15,81.35,81.13,81.27,81912.0,59.4816,59.6282,59.4669,59.5695,81912.0
2018-11-07 12:40:00,81.27,81.39,81.25,81.37,61195.0,59.5695,59.6575,59.5549,59.6428,61195.0
2018-11-07 12:50:00,81.37,81.47,81.35,81.42,69471.0,59.6428,59.7161,59.6282,59.6795,69471.0
2018-11-07 13:00:00,81.43,81.5,81.42,81.47,49881.0,59.6868,59.7381,59.6795,59.7161,49881.0
2018-11-07 13:10:00,81.45,81.49,81.35,81.4,78410.0,59.7015,59.7308,59.6282,59.6648,78410.0
2018-11-07 13:20:00,81.39,81.43,81.32,81.33,48604.0,59.6575,59.6868,59.6062,59.6135,48604.0
2018-11-07 13:30:00,81.34,81.36,81.26,81.31,47730.0,59.6208,59.6355,59.5622,59.5988,47730.0
2018-11-07 13:40:00,81.31,81.36,81.21,81.25,46146.0,59.5988,59.6355,59.5255,59.5549,46146.0
2018-11-07 13:50:00,81.26,81.37,81.19,81.33,39586.0,59.5622,59.6428,59.5109,59.6135,39586.0
2018-11-07 14:00:00,81.32,81.47,81.31,81.45,70142.0,59.6062,59.7161,59.5988,59.7015,70142.0
2018-11-07 14:10:00,81.45,81.55,81.41,81.55,97395.0,59.7015,59.7748,59.6721,59.7748,97395.0
2018-11-07 14:20:00,81.55,81.65,81.5,81.63,80228.0,59.7748,59.8481,59.7381,59.8334,80228.0
2018-11-07 14:30:00,81.63,81.87,81.61,81.82,101874.0,59.8334,60.0093,59.8187,59.9727,101874.0
2018-11-07 14:40:00,81.82,81.89,81.61,81.66,61001.0,59.9727,60.024,59.8187,59.8554,61001.0
2018-11-07 14:50:00,81.68,81.73,81.61,81.71,55839.0,59.87,59.9067,59.8187,59.892,55839.0
2018-11-07 15:00:00,81.71,81.8,81.69,81.73,65468.0,59.892,59.958,59.8774,59.9067,65468.0
2018-11-07 15:10:00,81.73,81.87,81.72,81.8,126503.0,59.9067,60.0093,59.8994,59.958,126503.0
2018-11-07 15:20:00,81.8,81.86,81.72,81.85,187752.0,59.958,60.002,59.8994,59.9947,187752.0
2018-11-07 15:30:00,81.84,81.94,81.79,81.9,126277.0,59.9873,60.0606,59.9507,60.0313,126277.0
2018-11-07 15:40:00,81.91,81.93,81.82,81.85,226074.0,60.0386,60.0533,59.9727,59.9947,226074.0
2018-11-07 15:50:00,81.85,81.96,81.82,81.89,357921.0,59.9947,60.0753,59.9727,60.024,357921.0
2018-11-08 09:30:00,81.5,82.29,81.31,81.92,274643.0,60.0569,60.6391,59.9169,60.3664,274643.0
2018-11-08 09:40:00,81.97,82.31,81.93,82.14,111868.0,60.4033,60.6538,60.3738,60.5286,111868.0
2018-11-08 09:50:00,82.13,82.27,82.05,82.24,97698.0,60.5212,60.6244,60.4622,60.6022,97698.0
2018-11-08 10:00:00,82.25,82.54,82.21,82.53,134359.0,60.6096,60.8233,60.5801,60.8159,134359.0
2018-11-08 10:10:00,82.54,82.65,82.17,82.32,137155.0,60.8233,60.9044,60.5507,60.6612,137155.0
2018-11-08 10:20:00,82.31,82.33,82.12,82.2,76759.0,60.6538,60.6686,60.5138,60.5728,76759.0
2018-11-08 10:30:00,82.19,82.24,82.08,82.19,60829.0,60.5654,60.6022,60.4843,60.5654,60829.0
2018-11-08 10:40:00,82.18,82.28,82.07,82.19,80621.0,60.558,60.6317,60.477,60.5654,80621.0
2018-11-08 10:50:00,82.19,82.51,82.16,82.51,80039.0,60.5654,60.8012,60.5433,60.8012,80039.0
2018-11-08 11:00:00,82.51,82.96,82.51,82.93,157282.0,60.8012,61.1328,60.8012,61.1107,157282.0
2018-11-08 11:10:00,82.94,83.0,82.77,82.79,143708.0,61.1181,61.1623,60.9928,61.0075,143708.0
2018-11-08 11:20:00,82.79,82.85,82.55,82.64,89107.0,61.0075,61.0518,60.8307,60.897,89107.0
2018-11-08 11:30:00,82.65,82.8,82.6,82.67,90575.0,60.9044,61.0149,60.8675,60.9191,90575.0
2018-11-08 11:40:00,82.68,82.79,82.66,82.69,79450.0,60.9265,61.0075,60.9117,60.9338,79450.0
2018-11-08 11:50:00,82.7,82.75,82.58,82.7,55731.0,60.9412,60.9781,60.8528,60.9412,55731.0
2018-11-08 12:00:00,82.7,82.82,82.69,82.77,62138.0,60.9412,61.0296,60.9338,60.9928,62138.0
2018-11-08 12:10:00,82.77,82.8,82.68,82.74,45172.0,60.9928,61.0149,60.9265,60.9707,45172.0
2018-11-08 12:20:00,82.75,82.76,82.72,82.72,52237.0,60.9781,60.9854,60.956,60.956,52237.0
2018-11-08 12:30:00,82.72,82.77,82.66,82.68,92687.0,60.956,60.9928,60.9117,60.9265,92687.0
2018-11-08 12:40:00,82.67,82.7,82.63,82.69,43056.0,60.9191,60.9412,60.8896,60.9338,43056.0
2018-11-08 12:50:00,82.68,82.71,82.61,82.7,51460.0,60.9265,60.9486,60.8749,60.9412,51460.0
2018-11-08 13:00:00,82.71,82.71,82.63,82.7,76820.0,60.9486,60.9486,60.8896,60.9412,76820.0
2018-11-08 13:10:00,82.7,82.76,82.69,82.7,69997.0,60.9412,60.9854,60.9338,60.9412,69997.0
2018-11-08 13:20:00,82.7,82.7,82.42,82.43,52868.0,60.9412,60.9412,60.7349,60.7423,52868.0
2018-11-08 13:30:00,82.44,82.45,82.27,82.3,55989.0,60.7496,60.757,60.6244,60.6465,55989.0
2018-11-08 13:40:00,82.31,82.37,82.26,82.36,26597.0,60.6538,60.698,60.617,60.6907,26597.0
2018-11-08 13:50:00,82.35,82.49,82.32,82.49,37795.0,60.6833,60.7865,60.6612,60.7865,37795.0
2018-11-08 14:00:00,82.48,82.68,82.36,82.65,105364.0,60.7791,60.9265,60.6907,60.9044,105364.0
2018-11-08 14:10:00,82.66,82.8,82.62,82.63,114693.0,60.9117,61.0149,60.8823,60.8896,114693.0
2018-11-08 14:20:00,82.63,82.68,82.5,82.54,65908.0,60.8896,60.9265,60.7938,60.8233,65908.0
2018-11-08 14:30:00,82.54,82.61,82.43,82.43,81123.0,60.8233,60.8749,60.7423,60.7423,81123.0
2018-11-08 14:40:00,82.42,82.54,82.34,82.54,68549.0,60.7349,60.8233,60.6759,60.8233,68549.0
2018-11-08 14:50:00,82.54,82.59,82.45,82.53,52833.0,60.8233,60.8602,60.757,60.8159,52833.0
2018-11-08 15:00:00,82.53,82.61,82.4,82.46,335165.0,60.8159,60.8749,60.7201,60.7644,335165.0
2018-11-08 15:10:00,82.47,82.55,82.41,82.5,77318.0,60.7717,60.8307,60.7275,60.7938,77318.0
2018-11-08 15:20:00,82.5,82.54,82.37,82.37,90437.0,60.7938,60.8233,60.698,60.698,90437.0
2018-11-08 15:30:00,82.37,82.42,82.29,82.35,115833.0,60.698,60.7349,60.6391,60.6833,115833.0
2018-11-08 15:40:00,82.35,82.48,82.32,82.43,160281.0,60.6833,60.7791,60.6612,60.7423,160281.0
2018-11-08 15:50:00,82.44,82.52,82.38,82.44,526661.0,60.7496,60.8086,60.7054,60.7496,526661.0
2018-11-09 09:30:00,82.51,82.98,82.47,82.72,127161.0,60.8012,61.1475,60.7717,60.956,127161.0
2018-11-09 09:40:00,82.75,82.76,82.47,82.5,58492.0,60.9781,60.9854,60.7717,60.7938,58492.0
2018-11-09 09:50:00,82.48,82.49,82.02,82.24,118091.0,60.7791,60.7865,60.4401,60.6022,118091.0
2018-11-09 10:00:00,82.25,82.33,82.12,82.22,64332.0,60.6096,60.6686,60.5138,60.5875,64332.0
2018-11-09 10:10:00,82.21,82.35,82.08,82.16,49417.0,60.5801,60.6833,60.4843,60.5433,49417.0
2018-11-09 10:20:00,82.14,82.25,81.88,81.9,88873.0,60.5286,60.6096,60.337,60.3517,88873.0
2018-11-09 10:30:00,81.9,82.33,81.8,82.33,106096.0,60.3517,60.6686,60.278,60.6686,106096.0
2018-11-09 10:40:00,82.33,82.42,82.26,82.3,57440.0,60.6686,60.7349,60.617,60.6465,57440.0
2018-11-09 10:50:00,82.3,82.3,82.13,82.27,61794.0,60.6465,60.6465,60.5212,60.6244,61794.0
2018-11-09 11:00:00,82.29,82.39,82.06,82.12,80300.0,60.6391,60.7128,60.4696,60.5138,80300.0
2018-11-09 11:10:00,82.13,82.26,82.09,82.12,63414.0,60.5212,60.617,60.4917,60.5138,63414.0
2018-11-09 11:20:00,82.13,82.28,82.11,82.11,45616.0,60.5212,60.6317,60.5064,60.5064,45616.0
2018-11-09 11:30:00,82.11,82.18,81.99,82.14,61613.0,60.5064,60.558,60.418,60.5286,61613.0
2018-11-09 11:40:00,82.13,82.14,81.93,81.99,69544.0,60.5212,60.5286,60.3738,60.418,69544.0
2018-11-09 11:50:00,81.99,82.0,81.82,81.87,53004.0,60.418,60.4254,60.2927,60.3296,53004.0
2018-11-09 12:00:00,81.87,81.99,81.85,81.91,36163.0,60.3296,60.418,60.3149,60.3591,36163.0
2018-11-09 12:10:00,81.9,81.95,81.77,81.81,33421.0,60.3517,60.3885,60.2559,60.2854,33421.0
2018-11-09 12:20:00,81.8,81.94,81.73,81.88,68599.0,60.278,60.3812,60.2264,60.337,68599.0
2018-11-09 12:30:00,81.87,81.98,81.82,81.92,63048.0,60.3296,60.4107,60.2927,60.3664,63048.0
2018-11-09 12:40:00,81.92,81.93,81.83,81.89,47897.0,60.3664,60.3738,60.3001,60.3443,47897.0
2018-11-09 12:50:00,81.92,82.06,81.87,81.97,31446.0,60.3664,60.4696,60.3296,60.4033,31446.0
2018-11-09 13:00:00,82.03,82.03,81.94,82.01,33919.0,60.4475,60.4475,60.3812,60.4328,33919.0
2018-11-09 13:10:00,82.01,82.01,81.88,81.94,39095.0,60.4328,60.4328,60.337,60.3812,39095.0
2018-11-09 13:20:00,81.93,82.01,81.9,82.0,41675.0,60.3738,60.4328,60.3517,60.4254,41675.0
2018-11-09 13:30:00,82.01,82.01,81.86,81.96,47923.0,60.4328,60.4328,60.3222,60.3959,47923.0
2018-11-09 13:40:00,81.94,82.02,81.91,81.92,60853.0,60.3812,60.4401,60.3591,60.3664,60853.0
2018-11-09 13:50:00,81.92,82.15,81.92,82.06,53990.0,60.3664,60.5359,60.3664,60.4696,53990.0
2018-11-09 14:00:00,82.05,82.15,81.94,81.97,61789.0,60.4622,60.5359,60.3812,60.4033,61789.0
2018-11-09 14:10:00,81.97,81.97,81.84,81.88,74229.0,60.4033,60.4033,60.3075,60.337,74229.0
2018-11-09 14:20:00,81.89,81.92,81.79,81.79,48823.0,60.3443,60.3664,60.2706,60.2706,48823.0
2018-11-09 14:30:00,81.79,82.01,81.79,82.01,50521.0,60.2706,60.4328,60.2706,60.4328,50521.0
2018-11-09 14:40:00,82.0,82.13,82.0,82.07,49079.0,60.4254,60.5212,60.4254,60.477,49079.0
2018-11-09 14:50:00,82.06,82.26,82.06,82.17,65237.0,60.4696,60.617,60.4696,60.5507,65237.0
2018-11-09 15:00:00,82.18,82.33,82.14,82.31,56447.0,60.558,60.6686,60.5286,60.6538,56447.0
2018-11-09 15:10:00,82.31,82.42,82.25,82.38,56541.0,60.6538,60.7349,60.6096,60.7054,56541.0
2018-11-09 15:20:00,82.38,82.5,82.3,82.43,68914.0,60.7054,60.7938,60.6465,60.7423,68914.0
2018-11-09 15:30:00,82.42,82.5,82.38,82.45,98263.0,60.7349,60.7938,60.7054,60.757,98263.0
2018-11-09 15:40:00,82.45,82.66,82.44,82.45,133432.0,60.757,60.9117,60.7496,60.757,133432.0
2018-11-09 15:50:00,82.45,82.61,82.37,82.39,228203.0,60.757,60.8749,60.698,60.7128,228203.0
2018-11-12 09:30:00,82.39,82.59,81.85,81.99,213851.0,60.7128,60.8602,60.3149,60.418,213851.0
2018-11-12 09:40:00,81.99,82.37,81.99,82.35,79052.0,60.418,60.698,60.418,60.6833,79052.0
2018-11-12 09:50:00,82.33,82.46,82.04,82.11,49438.0,60.6686,60.7644,60.4549,60.5064,49438.0
2018-11-12 10:00:00,82.11,82.25,81.97,82.07,89029.0,60.5064,60.6096,60.4033,60.477,89029.0
2018-11-12 10:10:00,82.06,82.15,81.87,82.15,74143.0,60.4696,60.5359,60.3296,60.5359,74143.0
2018-11-12 10:20:00,82.16,82.54,82.11,82.5,60766.0,60.5433,60.8233,60.5064,60.7938,60766.0
2018-11-12 10:30:00,82.49,82.49,82.26,82.29,87523.0,60.7865,60.7865,60.617,60.6391,87523.0
2018-11-12 10:40:00,82.28,82.33,82.11,82.12,75256.0,60.6317,60.6686,60.5064,60.5138,75256.0
2018-11-12 10:50:00,82.12,82.17,82.02,82.04,52074.0,60.5138,60.5507,60.4401,60.4549,52074.0
2018-11-12 11:00:00,82.06,82.23,81.96,82.2,64564.0,60.4696,60.5949,60.3959,60.5728,64564.0
2018-11-12 11:10:00,82.2,82.23,81.99,82.03,66765.0,60.5728,60.5949,60.418,60.4475,66765.0
2018-11-12 11:20:00,82.03,82.24,82.0,82.12,65466.0,60.4475,60.6022,60.4254,60.5138,65466.0
2018-11-12 11:30:00,82.11,82.2,81.93,81.95,46705.0,60.5064,60.5728,60.3738,60.3885,46705.0
2018-11-12 11:40:00,81.94,82.05,81.9,82.02,38681.0,60.3812,60.4622,60.3517,60.4401,38681.0
2018-11-12 11:50:00,82.03,82.18,81.94,82.12,82504.0,60.4475,60.558,60.3812,60.5138,82504.0
2018-11-12 12:00:00,82.11,82.22,82.07,82.16,55853.0,60.5064,60.5875,60.477,60.5433,55853.0
2018-11-12 12:10:00,82.17,82.2,82.09,82.15,60701.0,60.5507,60.5728,60.4917,60.5359,60701.0
2018-11-12 12:20:00,82.15,82.15,82.06,82.15,34884.0,60.5359,60.5359,60.4696,60.5359,34884.0
2018-11-12 12:30:00,82.15,82.19,82.03,82.14,57457.0,60.5359,60.5654,60.4475,60.5286,57457.0
2018-11-12 12:40:00,82.13,82.18,82.05,82.1,45055.0,60.5212,60.558,60.4622,60.4991,45055.0
2018-11-12 12:50:00,82.1,82.12,81.98,82.02,66204.0,60.4991,60.5138,60.4107,60.4401,66204.0
2018-11-12 13:00:00,82.03,82.08,81.99,82.01,35900.0,60.4475,60.4843,60.418,60.4328,35900.0
2018-11-12 13:10:00,82.02,82.04,81.88,81.9,40052.0,60.4401,60.4549,60.337,60.3517,40052.0
2018-11-12 13:20:00,81.89,82.08,81.88,82.01,42272.0,60.3443,60.4843,60.337,60.4328,42272.0
2018-11-12 13:30:00,82.01,82.11,81.98,82.04,36196.0,60.4328,60.5064,60.4107,60.4549,36196.0
2018-11-12 13:40:00,82.04,82.09,81.91,82.05,50802.0,60.4549,60.4917,60.3591,60.4622,50802.0
2018-11-12 13:50:00,82.04,82.32,82.04,82.21,53098.0,60.4549,60.6612,60.4549,60.5801,53098.0
2018-11-12 14:00:00,82.21,82.36,82.19,82.21,40624.0,60.5801,60.6907,60.5654,60.5801,40624.0
2018-11-12 14:10:00,82.22,82.37,82.2,82.33,47429.0,60.5875,60.698,60.5728,60.6686,47429.0
2018-11-12 14:20:00,82.33,82.35,82.15,82.18,44077.0,60.6686,60.6833,60.5359,60.558,44077.0
2018-11-12 14:30:00,82.19,82.24,82.07,82.1,36816.0,60.5654,60.6022,60.477,60.4991,36816.0
2018-11-12 14:40:00,82.11,82.4,82.11,82.33,64882.0,60.5064,60.7201,60.5064,60.6686,64882.0
2018-11-12 14:50:00,82.34,82.37,82.09,82.11,59413.0,60.6759,60.698,60.4917,60.5064,59413.0
2018-11-12 15:00:00,82.11,82.2,82.0,82.05,55503.0,60.5064,60.5728,60.4254,60.4622,55503.0
2018-11-12 15:10:00,82.05,82.13,81.94,82.13,94285.0,60.4622,60.5212,60.3812,60.5212,94285.0
2018-11-12 15:20:00,82.14,82.23,82.09,82.13,69963.0,60.5286,60.5949,60.4917,60.5212,69963.0
2018-11-12 15:30:00,82.13,82.13,81.93,82.01,110562.0,60.5212,60.5212,60.3738,60.4328,110562.0
2018-11-12 15:40:00,82.01,82.1,81.86,81.86,146925.0,60.4328,60.4991,60.3222,60.3222,146925.0
2018-11-12 15:50:00,81.86,81.89,81.58,81.81,317465.0,60.3222,60.3443,60.1159,60.2854,317465.0
2018-11-13 09:30:00,82.3,82.63,81.85,81.94,187691.0,60.6465,60.8896,60.3149,60.3812,187691.0
2018-11-13 09:40:00,81.97,82.5,81.94,82.41,81320.0,60.4033,60.7938,60.3812,60.7275,81320.0
2018-11-13 09:50:00,82.41,82.6,82.24,82.34,71821.0,60.7275,60.8675,60.6022,60.6759,71821.0
2018-11-13 10:00:00,82.34,82.47,82.14,82.38,132156.0,60.6759,60.7717,60.5286,60.7054,132156.0
2018-11-13 10:10:00,82.38,82.68,82.24,82.56,105323.0,60.7054,60.9265,60.6022,60.8381,105323.0
2018-11-13 10:20:00,82.57,82.62,81.85,81.87,170638.0,60.8454,60.8823,60.3149,60.3296,170638.0
2018-11-13 10:30:00,81.85,81.95,81.74,81.83,130452.0,60.3149,60.3885,60.2338,60.3001,130452.0
2018-11-13 10:40:00,81.83,81.87,81.59,81.66,301921.0,60.3001,60.3296,60.1233,60.1748,301921.0
2018-11-13 10:50:00,81.66,81.82,81.43,81.69,158186.0,60.1748,60.2927,60.0054,60.197,158186.0
2018-11-13 11:00:00,81.69,82.04,81.65,81.96,88158.0,60.197,60.4549,60.1675,60.3959,88158.0
2018-11-13 11:10:00,81.94,82.23,81.91,82.19,82384.0,60.3812,60.5949,60.3591,60.5654,82384.0
2018-11-13 11:20:00,82.18,82.2,81.98,81.99,78947.0,60.558,60.5728,60.4107,60.418,78947.0
2018-11-13 11:30:00,82.0,82.12,81.88,81.88,53427.0,60.4254,60.5138,60.337,60.337,53427.0
2018-11-13 11:40:00,81.88,81.96,81.82,81.96,45936.0,60.337,60.3959,60.2927,60.3959,45936.0
2018-11-13 11:50:00,81.95,82.02,81.82,81.98,41359.0,60.3885,60.4401,60.2927,60.4107,41359.0
2018-11-13 12:00:00,81.99,82.13,81.86,81.92,64315.0,60.418,60.5212,60.3222,60.3664,64315.0
2018-11-13 12:10:00,81.94,82.11,81.93,82.08,57528.0,60.3812,60.5064,60.3738,60.4843,57528.0
2018-11-13 12:20:00,82.09,82.2,82.05,82.09,66544.0,60.4917,60.5728,60.4622,60.4917,66544.0
2018-11-13 12:30:00,82.09,82.12,81.96,82.0,58729.0,60.4917,60.5138,60.3959,60.4254,58729.0
2018-11-13 12:40:00,82.0,82.01,81.75,81.78,64320.0,60.4254,60.4328,60.2412,60.2633,64320.0
2018-11-13 12:50:00,81.78,81.82,81.68,81.76,52792.0,60.2633,60.2927,60.1896,60.2485,52792.0
2018-11-13 13:00:00,81.76,81.91,81.76,81.88,41890.0,60.2485,60.3591,60.2485,60.337,41890.0
2018-11-13 13:10:00,81.9,81.93,81.69,81.79,45462.0,60.3517,60.3738,60.197,60.2706,45462.0
2018-11-13 13:20:00,81.81,81.93,81.77,81.86,45154.0,60.2854,60.3738,60.2559,60.3222,45154.0
2018-11-13 13:30:00,81.88,82.15,81.86,82.15,54292.0,60.337,60.5359,60.3222,60.5359,54292.0
2018-11-13 13:40:00,82.16,82.24,82.1,82.2,95402.0,60.5433,60.6022,60.4991,60.5728,95402.0
2018-11-13 13:50:00,82.19,82.27,82.07,82.11,110855.0,60.5654,60.6244,60.477,60.5064,110855.0
2018-11-13 14:00:00,82.12,82.16,81.95,81.96,57476.0,60.5138,60.5433,60.3885,60.3959,57476.0
2018-11-13 14:10:00,81.96,82.02,81.79,81.83,47517.0,60.3959,60.4401,60.2706,60.3001,47517.0
2018-11-13 14:20:00,81.83,81.86,81.66,81.82,47617.0,60.3001,60.3222,60.1748,60.2927,47617.0
2018-11-13 14:30:00,81.84,82.0,81.79,81.94,57720.0,60.3075,60.4254,60.2706,60.3812,57720.0
2018-11-13 14:40:00,81.93,81.94,81.66,81.82,47137.0,60.3738,60.3812,60.1748,60.2927,47137.0
2018-11-13 14:50:00,81.81,81.9,81.73,81.78,97595.0,60.2854,60.3517,60.2264,60.2633,97595.0
2018-11-13 15:00:00,81.78,81.95,81.7,81.8,85111.0,60.2633,60.3885,60.2043,60.278,85111.0
2018-11-13 15:10:00,81.81,81.81,81.57,81.69,76785.0,60.2854,60.2854,60.1085,60.197,76785.0
2018-11-13 15:20:00,81.68,81.84,81.56,81.69,76929.0,60.1896,60.3075,60.1012,60.197,76929.0
2018-11-13 15:30:00,81.68,81.85,81.55,81.8,86459.0,60.1896,60.3149,60.0938,60.278,86459.0
2018-11-13 15:40:00,81.8,82.01,81.73,81.96,119001.0,60.278,60.4328,60.2264,60.3959,119001.0
2018-11-13 15:50:00,81.95,82.03,81.85,81.93,194536.0,60.3885,60.4475,60.3149,60.3738,194536.0
2018-11-14 09:30:00,82.44,82.67,82.16,82.42,123600.0,60.7496,60.9191,60.5433,60.7349,123600.0
2018-11-14 09:40:00,82.49,82.56,82.43,82.47,54739.0,60.7865,60.8381,60.7423,60.7717,54739.0
2018-11-14 09:50:00,82.49,82.64,82.36,82.62,90635.0,60.7865,60.897,60.6907,60.8823,90635.0
2018-11-14 10:00:00,82.64,82.84,82.42,82.77,142660.0,60.897,61.0444,60.7349,60.9928,142660.0
2018-11-14 10:10:00,82.76,82.81,82.61,82.8,94611.0,60.9854,61.0223,60.8749,61.0149,94611.0
2018-11-14 10:20:00,82.8,83.18,82.75,82.76,186012.0,61.0149,61.2949,60.9781,60.9854,186012.0
2018-11-14 10:30:00,82.76,82.83,82.56,82.72,140055.0,60.9854,61.037,60.8381,60.956,140055.0
2018-11-14 10:40:00,82.7,82.92,82.67,82.78,86878.0,60.9412,61.1033,60.9191,61.0002,86878.0
2018-11-14 10:50:00,82.77,82.82,82.5,82.59,105490.0,60.9928,61.0296,60.7938,60.8602,105490.0
2018-11-14 11:00:00,82.58,82.58,82.31,82.43,85947.0,60.8528,60.8528,60.6538,60.7423,85947.0
2018-11-14 11:10:00,82.42,82.6,82.39,82.42,73025.0,60.7349,60.8675,60.7128,60.7349,73025.0
2018-11-14 11:20:00,82.41,82.71,82.41,82.64,45415.0,60.7275,60.9486,60.7275,60.897,45415.0
2018-11-14 11:30:00,82.63,82.66,82.45,82.5,46178.0,60.8896,60.9117,60.757,60.7938,46178.0
2018-11-14 11:40:00,82.5,82.51,82.13,82.2,170739.0,60.7938,60.8012,60.5212,60.5728,170739.0
2018-11-14 11:50:00,82.2,82.34,81.95,82.2,168605.0,60.5728,60.6759,60.3885,60.5728,168605.0
2018-11-14 12:00:00,82.2,82.22,81.89,81.92,65554.0,60.5728,60.5875,60.3443,60.3664,65554.0
2018-11-14 12:10:00,81.9,82.03,81.76,81.78,114401.0,60.3517,60.4475,60.2485,60.2633,114401.0
2018-11-14 12:20:00,81.81,82.08,81.78,81.98,169844.0,60.2854,60.4843,60.2633,60.4107,169844.0
2018-11-14 12:30:00,82.03,82.03,81.53,81.6,105182.0,60.4475,60.4475,60.079,60.1306,105182.0
2018-11-14 12:40:00,81.62,81.72,81.51,81.72,76549.0,60.1454,60.2191,60.0643,60.2191,76549.0
2018-11-14 12:50:00,81.72,81.85,81.49,81.5,43214.0,60.2191,60.3149,60.0496,60.0569,43214.0
2018-11-14 13:00:00,81.54,81.75,81.5,81.67,50538.0,60.0864,60.2412,60.0569,60.1822,50538.0
2018-11-14 13:10:00,81.65,81.7,81.5,81.56,65441.0,60.1675,60.2043,60.0569,60.1012,65441.0
2018-11-14 13:20:00,81.56,81.62,81.43,81.57,57412.0,60.1012,60.1454,60.0054,60.1085,57412.0
2018-11-14 13:30:00,81.58,81.64,81.24,81.37,71251.0,60.1159,60.1601,59.8654,59.9611,71251.0
2018-11-14 13:40:00,81.37,81.39,81.16,81.2,48166.0,59.9611,59.9759,59.8064,59.8359,48166.0
2018-11-14 13:50:00,81.18,81.34,81.15,81.21,64422.0,59.8211,59.939,59.799,59.8432,64422.0
2018-11-14 14:00:00,81.2,81.21,80.93,81.15,77859.0,59.8359,59.8432,59.6369,59.799,77859.0
2018-11-14 14:10:00,81.12,81.49,81.1,81.27,110713.0,59.7769,60.0496,59.7622,59.8875,110713.0
2018-11-14 14:20:00,81.29,81.46,81.24,81.24,85820.0,59.9022,60.0275,59.8654,59.8654,85820.0
2018-11-14 14:30:00,81.21,81.5,81.18,81.48,60069.0,59.8432,60.0569,59.8211,60.0422,60069.0
2018-11-14 14:40:00,81.47,81.49,81.27,81.37,56664.0,60.0348,60.0496,59.8875,59.9611,56664.0
2018-11-14 14:50:00,81.36,81.82,81.34,81.8,67361.0,59.9538,60.2927,59.939,60.278,67361.0
2018-11-14 15:00:00,81.79,82.06,81.72,81.98,99924.0,60.2706,60.4696,60.2191,60.4107,99924.0
2018-11-14 15:10:00,81.98,82.01,81.86,81.99,79877.0,60.4107,60.4328,60.3222,60.418,79877.0
2018-11-14 15:20:00,81.99,81.99,81.7,81.77,71671.0,60.418,60.418,60.2043,60.2559,71671.0
2018-11-14 15:30:00,81.76,81.83,81.59,81.64,91996.0,60.2485,60.3001,60.1233,60.1601,91996.0
2018-11-14 15:40:00,81.63,81.69,81.54,81.6,126282.0,60.1527,60.197,60.0864,60.1306,126282.0
2018-11-14 15:50:00,81.58,81.62,81.38,81.53,298683.0,60.1159,60.1454,59.9685,60.079,298683.0
2018-11-15 09:30:00,81.54,81.99,81.18,81.31,140306.0,60.0864,60.418,59.8211,59.9169,140306.0
2018-11-15 09:40:00,81.32,81.4,81.02,81.3,78876.0,59.9243,59.9833,59.7032,59.9096,78876.0
2018-11-15 09:50:00,81.3,81.31,81.0,81.11,65377.0,59.9096,59.9169,59.6885,59.7696,65377.0
2018-11-15 10:00:00,81.13,81.43,81.09,81.36,79452.0,59.7843,60.0054,59.7548,59.9538,79452.0
2018-11-15 10:10:00,81.36,81.58,81.29,81.44,95291.0,59.9538,60.1159,59.9022,60.0127,95291.0
2018-11-15 10:20:00,81.42,81.5,81.23,81.25,80751.0,59.998,60.0569,59.858,59.8727,80751.0
2018-11-15 10:30:00,81.24,81.24,80.83,80.94,95203.0,59.8654,59.8654,59.5632,59.6443,95203.0
2018-11-15 10:40:00,80.95,81.35,80.93,81.18,55187.0,59.6517,59.9464,59.6369,59.8211,55187.0
2018-11-15 10:50:00,81.19,81.33,81.08,81.09,76674.0,59.8285,59.9317,59.7474,59.7548,76674.0
2018-11-15 11:00:00,81.14,81.52,81.05,81.4,89591.0,59.7917,60.0717,59.7253,59.9833,89591.0
2018-11-15 11:10:00,81.4,81.41,81.22,81.35,41896.0,59.9833,59.9906,59.8506,59.9464,41896.0
2018-11-15 11:20:00,81.36,81.51,81.36,81.49,58553.0,59.9538,60.0643,59.9538,60.0496,58553.0
2018-11-15 11:30:00,81.51,81.66,81.41,81.46,62341.0,60.0643,60.1748,59.9906,60.0275,62341.0
2018-11-15 11:40:00,81.49,81.51,81.19,81.23,75851.0,60.0496,60.0643,59.8285,59.858,75851.0
2018-11-15 11:50:00,81.25,81.45,81.23,81.26,59005.0,59.8727,60.0201,59.858,59.8801,59005.0
2018-11-15 12:00:00,81.26,81.37,81.04,81.05,69993.0,59.8801,59.9611,59.718,59.7253,69993.0
2018-11-15 12:10:00,81.04,81.23,81.01,81.18,39870.0,59.718,59.858,59.6959,59.8211,39870.0
2018-11-15 12:20:00,81.2,81.45,81.19,81.42,33741.0,59.8359,60.0201,59.8285,59.998,33741.0
2018-11-15 12:30:00,81.42,81.53,81.31,81.52,37335.0,59.998,60.079,59.9169,60.0717,37335.0
2018-11-15 12:40:00,81.52,81.52,81.38,81.43,21338.0,60.0717,60.0717,59.9685,60.0054,21338.0
2018-11-15 12:50:00,81.45,81.59,81.3,81.36,34517.0,60.0201,60.1233,59.9096,59.9538,34517.0
2018-11-15 13:00:00,81.38,81.41,81.13,81.18,25645.0,59.9685,59.9906,59.7843,59.8211,25645.0
2018-11-15 13:10:00,81.18,81.52,81.15,81.43,55261.0,59.8211,60.0717,59.799,60.0054,55261.0
2018-11-15 13:20:00,81.44,81.85,81.44,81.82,58719.0,60.0127,60.3149,60.0127,60.2927,58719.0
2018-11-15 13:30:00,81.81,81.98,81.78,81.8,67369.0,60.2854,60.4107,60.2633,60.278,67369.0
2018-11-15 13:40:00,81.81,82.1,81.81,81.83,53855.0,60.2854,60.4991,60.2854,60.3001,53855.0
2018-11-15 13:50:00,81.82,82.09,81.82,82.04,45201.0,60.2927,60.4917,60.2927,60.4549,45201.0
2018-11-15 14:00:00,82.08,82.09,81.94,82.01,39566.0,60.4843,60.4917,60.3812,60.4328,39566.0
2018-11-15 14:10:00,81.99,82.11,81.95,82.0,112547.0,60.418,60.5064,60.3885,60.4254,112547.0
2018-11-15 14:20:00,82.0,82.35,81.97,82.33,56818.0,60.4254,60.6833,60.4033,60.6686,56818.0
2018-11-15 14:30:00,82.29,82.42,82.17,82.25,71126.0,60.6391,60.7349,60.5507,60.6096,71126.0
2018-11-15 14:40:00,82.25,82.29,82.15,82.25,88700.0,60.6096,60.6391,60.5359,60.6096,88700.0
2018-11-15 14:50:00,82.26,82.27,82.11,82.25,97374.0,60.617,60.6244,60.5064,60.6096,97374.0
2018-11-15 15:00:00,82.25,82.26,81.89,82.06,173962.0,60.6096,60.617,60.3443,60.4696,173962.0
2018-11-15 15:10:00,82.05,82.14,81.93,81.93,128507.0,60.4622,60.5286,60.3738,60.3738,128507.0
2018-11-15 15:20:00,81.93,82.03,81.86,81.88,123518.0,60.3738,60.4475,60.3222,60.337,123518.0
2018-11-15 15:30:00,81.86,82.26,81.86,82.25,143233.0,60.3222,60.617,60.3222,60.6096,143233.0
2018-11-15 15:40:00,82.25,82.29,82.0,82.0,165376.0,60.6096,60.6391,60.4254,60.4254,165376.0
2018-11-15 15:50:00,82.0,82.31,82.0,82.3,297361.0,60.4254,60.6538,60.4254,60.6465,297361.0
2018-11-16 09:30:00,82.47,82.5,81.56,82.06,330864.0,60.7717,60.7938,60.1012,60.4696,330864.0
2018-11-16 09:40:00,81.98,82.26,81.75,82.18,39836.0,60.4107,60.617,60.2412,60.558,39836.0
2018-11-16 09:50:00,82.17,82.17,81.76,81.85,58598.0,60.5507,60.5507,60.2485,60.3149,58598.0
2018-11-16 10:00:00,81.87,82.15,81.82,82.1,55165.0,60.3296,60.5359,60.2927,60.4991,55165.0
2018-11-16 10:10:00,82.12,82.32,82.09,82.2,38212.0,60.5138,60.6612,60.4917,60.5728,38212.0
2018-11-16 10:20:00,82.21,82.34,82.17,82.19,28898.0,60.5801,60.6759,60.5507,60.5654,28898.0
2018-11-16 10:30:00,82.23,82.48,82.17,82.45,49757.0,60.5949,60.7791,60.5507,60.757,49757.0
2018-11-16 10:40:00,82.45,82.53,82.41,82.5,63816.0,60.757,60.8159,60.7275,60.7938,63816.0
2018-11-16 10:50:00,82.52,82.64,82.43,82.62,74576.0,60.8086,60.897,60.7423,60.8823,74576.0
2018-11-16 11:00:00,82.64,82.77,82.51,82.64,55531.0,60.897,60.9928,60.8012,60.897,55531.0
2018-11-16 11:10:00,82.64,82.75,82.51,82.54,114093.0,60.897,60.9781,60.8012,60.8233,114093.0
2018-11-16 11:20:00,82.54,82.55,82.38,82.41,74804.0,60.8233,60.8307,60.7054,60.7275,74804.0
2018-11-16 11:30:00,82.42,82.49,82.27,82.46,88195.0,60.7349,60.7865,60.6244,60.7644,88195.0
2018-11-16 11:40:00,82.43,82.5,82.32,82.4,45543.0,60.7423,60.7938,60.6612,60.7201,45543.0
2018-11-16 11:50:00,82.41,82.77,82.4,82.67,54770.0,60.7275,60.9928,60.7201,60.9191,54770.0
2018-11-16 12:00:00,82.7,82.73,82.53,82.66,57379.0,60.9412,60.9633,60.8159,60.9117,57379.0
2018-11-16 12:10:00,82.63,82.65,82.43,82.54,40796.0,60.8896,60.9044,60.7423,60.8233,40796.0
2018-11-16 12:20:00,82.52,82.55,82.35,82.38,29990.0,60.8086,60.8307,60.6833,60.7054,29990.0
2018-11-16 12:30:00,82.37,82.94,82.32,82.84,60470.0,60.698,61.1181,60.6612,61.0444,60470.0
2018-11-16 12:40:00,82.84,83.07,82.76,82.88,95446.0,61.0444,61.2139,60.9854,61.0739,95446.0
2018-11-16 12:50:00,82.92,82.94,82.79,82.86,35895.0,61.1033,61.1181,61.0075,61.0591,35895.0
2018-11-16 13:00:00,82.85,82.89,82.59,82.67,51185.0,61.0518,61.0812,60.8602,60.9191,51185.0
2018-11-16 13:10:00,82.67,82.74,82.57,82.61,34152.0,60.9191,60.9707,60.8454,60.8749,34152.0
2018-11-16 13:20:00,82.61,82.64,82.47,82.5,50110.0,60.8749,60.897,60.7717,60.7938,50110.0
2018-11-16 13:30:00,82.51,82.55,82.42,82.51,30667.0,60.8012,60.8307,60.7349,60.8012,30667.0
2018-11-16 13:40:00,82.51,82.55,82.29,82.37,46011.0,60.8012,60.8307,60.6391,60.698,46011.0
2018-11-16 13:50:00,82.37,82.52,82.34,82.5,41843.0,60.698,60.8086,60.6759,60.7938,41843.0
2018-11-16 14:00:00,82.49,82.61,82.49,82.53,38721.0,60.7865,60.8749,60.7865,60.8159,38721.0
2018-11-16 14:10:00,82.54,82.6,82.42,82.51,37297.0,60.8233,60.8675,60.7349,60.8012,37297.0
2018-11-16 14:20:00,82.49,82.59,82.31,82.51,63888.0,60.7865,60.8602,60.6538,60.8012,63888.0
2018-11-16 14:30:00,82.51,82.64,82.51,82.63,41171.0,60.8012,60.897,60.8012,60.8896,41171.0
2018-11-16 14:40:00,82.63,82.7,82.59,82.68,49080.0,60.8896,60.9412,60.8602,60.9265,49080.0
2018-11-16 14:50:00,82.68,82.76,82.64,82.76,40975.0,60.9265,60.9854,60.897,60.9854,40975.0
2018-11-16 15:00:00,82.76,82.8,82.65,82.69,42348.0,60.9854,61.0149,60.9044,60.9338,42348.0
2018-11-16 15:10:00,82.69,82.78,82.69,82.76,48648.0,60.9338,61.0002,60.9338,60.9854,48648.0
2018-11-16 15:20:00,82.76,82.78,82.69,82.7,60057.0,60.9854,61.0002,60.9338,60.9412,60057.0
2018-11-16 15:30:00,82.7,82.73,82.63,82.68,65299.0,60.9412,60.9633,60.8896,60.9265,65299.0
2018-11-16 15:40:00,82.69,82.74,82.56,82.56,117556.0,60.9338,60.9707,60.8381,60.8381,117556.0
2018-11-16 15:50:00,82.56,82.6,82.44,82.53,294306.0,60.8381,60.8675,60.7496,60.8159,294306.0
2018-11-19 09:30:00,82.34,82.99,82.34,82.77,138339.0,60.6759,61.1549,60.6759,60.9928,138339.0
2018-11-19 09:40:00,82.79,82.91,82.7,82.8,129503.0,61.0075,61.096,60.9412,61.0149,129503.0
2018-11-19 09:50:00,82.81,82.91,82.61,82.61,167174.0,61.0223,61.096,60.8749,60.8749,167174.0
2018-11-19 10:00:00,82.62,82.66,82.46,82.49,215883.0,60.8823,60.9117,60.7644,60.7865,215883.0
2018-11-19 10:10:00,82.48,82.68,82.45,82.6,178275.0,60.7791,60.9265,60.757,60.8675,178275.0
2018-11-19 10:20:00,82.6,82.73,82.5,82.7,238455.0,60.8675,60.9633,60.7938,60.9412,238455.0
2018-11-19 10:30:00,82.69,82.75,82.35,82.46,116855.0,60.9338,60.9781,60.6833,60.7644,116855.0
2018-11-19 10:40:00,82.45,82.5,82.35,82.41,86565.0,60.757,60.7938,60.6833,60.7275,86565.0
2018-11-19 10:50:00,82.4,82.72,82.38,82.71,51235.0,60.7201,60.956,60.7054,60.9486,51235.0
2018-11-19 11:00:00,82.71,82.75,82.53,82.68,69033.0,60.9486,60.9781,60.8159,60.9265,69033.0
2018-11-19 11:10:00,82.67,82.69,82.38,82.53,56431.0,60.9191,60.9338,60.7054,60.8159,56431.0
2018-11-19 11:20:00,82.52,82.61,82.22,82.25,81944.0,60.8086,60.8749,60.5875,60.6096,81944.0
2018-11-19 11:30:00,82.22,82.26,82.1,82.13,50018.0,60.5875,60.617,60.4991,60.5212,50018.0
2018-11-19 11:40:00,82.12,82.23,82.03,82.19,50526.0,60.5138,60.5949,60.4475,60.5654,50526.0
2018-11-19 11:50:00,82.17,82.19,81.87,81.92,59420.0,60.5507,60.5654,60.3296,60.3664,59420.0
2018-11-19 12:00:00,81.92,81.96,81.72,81.83,87741.0,60.3664,60.3959,60.2191,60.3001,87741.0
2018-11-19 12:10:00,81.86,82.0,81.77,81.92,70404.0,60.3222,60.4254,60.2559,60.3664,70404.0
2018-11-19 12:20:00,81.91,82.01,81.83,81.93,135855.0,60.3591,60.4328,60.3001,60.3738,135855.0
2018-11-19 12:30:00,81.91,82.11,81.81,82.11,60471.0,60.3591,60.5064,60.2854,60.5064,60471.0
2018-11-19 12:40:00,82.13,82.29,82.12,82.24,102419.0,60.5212,60.6391,60.5138,60.6022,102419.0
2018-11-19 12:50:00,82.24,82.46,82.2,82.38,82921.0,60.6022,60.7644,60.5728,60.7054,82921.0
2018-11-19 13:00:00,82.38,82.51,82.18,82.18,70737.0,60.7054,60.8012,60.558,60.558,70737.0
2018-11-19 13:10:00,82.19,82.43,82.19,82.42,59922.0,60.5654,60.7423,60.5654,60.7349,59922.0
2018-11-19 13:20:00,82.41,82.46,82.08,82.12,47470.0,60.7275,60.7644,60.4843,60.5138,47470.0
2018-11-19 13:30:00,82.11,82.37,82.0,82.35,58802.0,60.5064,60.698,60.4254,60.6833,58802.0
2018-11-19 13:40:00,82.34,82.45,82.24,82.26,50187.0,60.6759,60.757,60.6022,60.617,50187.0
2018-11-19 13:50:00,82.27,82.3,82.09,82.1,40718.0,60.6244,60.6465,60.4917,60.4991,40718.0
2018-11-19 14:00:00,82.09,82.11,81.93,81.97,81105.0,60.4917,60.5064,60.3738,60.4033,81105.0
2018-11-19 14:10:00,81.97,82.21,81.84,82.11,76977.0,60.4033,60.5801,60.3075,60.5064,76977.0
2018-11-19 14:20:00,82.1,82.15,81.87,82.0,77101.0,60.4991,60.5359,60.3296,60.4254,77101.0
2018-11-19 14:30:00,81.99,82.18,81.93,82.18,60111.0,60.418,60.558,60.3738,60.558,60111.0
2018-11-19 14:40:00,82.18,82.26,82.05,82.22,105432.0,60.558,60.617,60.4622,60.5875,105432.0
2018-11-19 14:50:00,82.23,82.3,82.14,82.25,75036.0,60.5949,60.6465,60.5286,60.6096,75036.0
2018-11-19 15:00:00,82.24,82.28,82.12,82.22,69498.0,60.6022,60.6317,60.5138,60.5875,69498.0
2018-11-19 15:10:00,82.23,82.47,82.22,82.37,86339.0,60.5949,60.7717,60.5875,60.698,86339.0
2018-11-19 15:20:00,82.37,82.45,82.16,82.22,100366.0,60.698,60.757,60.5433,60.5875,100366.0
2018-11-19 15:30:00,82.22,82.26,81.95,82.0,113069.0,60.5875,60.617,60.3885,60.4254,113069.0
2018-11-19 15:40:00,81.99,81.99,81.77,81.84,170931.0,60.418,60.418,60.2559,60.3075,170931.0
2018-11-19 15:50:00,81.85,81.99,81.74,81.93,441561.0,60.3149,60.418,60.2338,60.3738,441561.0
2018-11-20 09:30:00,81.16,81.73,80.62,80.72,274790.0,59.8064,60.2264,59.4085,59.4822,274790.0
2018-11-20 09:40:00,80.75,80.92,79.93,80.01,270437.0,59.5043,59.6295,58.9,58.959,270437.0
2018-11-20 09:50:00,80.04,80.1,79.22,79.61,288026.0,58.9811,59.0253,58.3768,58.6642,288026.0
2018-11-20 10:00:00,79.59,79.77,79.33,79.7,124850.0,58.6495,58.7821,58.4579,58.7305,124850.0
2018-11-20 10:10:00,79.69,79.74,79.39,79.62,203879.0,58.7232,58.76,58.5021,58.6716,203879.0
2018-11-20 10:20:00,79.62,79.7,79.47,79.66,202647.0,58.6716,58.7305,58.561,58.7011,202647.0
2018-11-20 10:30:00,79.65,79.8,79.5,79.62,150670.0,58.6937,58.8042,58.5832,58.6716,150670.0
2018-11-20 10:40:00,79.61,79.91,79.55,79.85,82453.0,58.6642,58.8853,58.62,58.8411,82453.0
2018-11-20 10:50:00,79.85,79.98,79.69,79.89,87463.0,58.8411,58.9369,58.7232,58.8705,87463.0
2018-11-20 11:00:00,79.87,79.93,79.74,79.79,109438.0,58.8558,58.9,58.76,58.7969,109438.0
2018-11-20 11:10:00,79.79,80.04,79.71,79.83,117242.0,58.7969,58.9811,58.7379,58.8263,117242.0
2018-11-20 11:20:00,79.82,79.94,79.71,79.76,69623.0,58.819,58.9074,58.7379,58.7747,69623.0
2018-11-20 11:30:00,79.76,79.9,79.6,79.88,109330.0,58.7747,58.8779,58.6568,58.8632,109330.0
2018-11-20 11:40:00,79.88,80.18,79.88,80.03,50590.0,58.8632,59.0842,58.8632,58.9737,50590.0
2018-11-20 11:50:00,80.02,80.14,79.86,80.02,58140.0,58.9663,59.0548,58.8484,58.9663,58140.0
2018-11-20 12:00:00,80.04,80.21,80.01,80.06,26882.0,58.9811,59.1063,58.959,58.9958,26882.0
2018-11-20 12:10:00,80.05,80.05,79.85,79.87,46847.0,58.9884,58.9884,58.8411,58.8558,46847.0
2018-11-20 12:20:00,79.86,80.1,79.8,80.0,53463.0,58.8484,59.0253,58.8042,58.9516,53463.0
2018-11-20 12:30:00,80.01,80.08,79.96,79.97,31467.0,58.959,59.0106,58.9221,58.9295,31467.0
2018-11-20 12:40:00,79.96,80.01,79.83,79.97,43160.0,58.9221,58.959,58.8263,58.9295,43160.0
2018-11-20 12:50:00,79.97,80.05,79.9,79.92,45820.0,58.9295,58.9884,58.8779,58.8926,45820.0
2018-11-20 13:00:00,79.92,79.93,79.79,79.81,57853.0,58.8926,58.9,58.7969,58.8116,57853.0
2018-11-20 13:10:00,79.79,79.81,79.48,79.49,82896.0,58.7969,58.8116,58.5684,58.5758,82896.0
2018-11-20 13:20:00,79.5,79.51,79.27,79.3,78882.0,58.5832,58.5905,58.4137,58.4358,78882.0
2018-11-20 13:30:00,79.29,79.33,79.07,79.1,93590.0,58.4284,58.4579,58.2663,58.2884,93590.0
2018-11-20 13:40:00,79.1,79.27,79.01,79.11,108229.0,58.2884,58.4137,58.2221,58.2958,108229.0
2018-11-20 13:50:00,79.1,79.17,78.94,78.97,75635.0,58.2884,58.34,58.1705,58.1926,75635.0
2018-11-20 14:00:00,78.96,79.07,78.75,78.99,161123.0,58.1852,58.2663,58.0305,58.2073,161123.0
2018-11-20 14:10:00,79.0,79.41,79.0,79.25,99474.0,58.2147,58.5168,58.2147,58.3989,99474.0
2018-11-20 14:20:00,79.25,79.26,79.0,79.02,62973.0,58.3989,58.4063,58.2147,58.2294,62973.0
2018-11-20 14:30:00,79.04,79.3,79.01,79.13,69932.0,58.2442,58.4358,58.2221,58.3105,69932.0
2018-11-20 14:40:00,79.12,79.12,78.74,78.79,57579.0,58.3031,58.3031,58.0231,58.06,57579.0
2018-11-20 14:50:00,78.77,78.85,78.56,78.73,95439.0,58.0452,58.1042,57.8905,58.0157,95439.0
2018-11-20 15:00:00,78.74,78.89,78.32,78.37,148209.0,58.0231,58.1336,57.7136,57.7505,148209.0
2018-11-20 15:10:00,78.37,78.55,78.28,78.5,335047.0,57.7505,57.8831,57.6841,57.8463,335047.0
2018-11-20 15:20:00,78.5,78.71,78.33,78.63,142896.0,57.8463,58.001,57.721,57.9421,142896.0
2018-11-20 15:30:00,78.64,78.87,78.47,78.85,244836.0,57.9494,58.1189,57.8242,58.1042,244836.0
2018-11-20 15:40:00,78.85,79.7,78.74,79.55,733171.0,58.1042,58.7305,58.0231,58.62,733171.0
2018-11-20 15:50:00,79.54,80.2,79.31,79.79,1821991.0,58.6126,59.099,58.4431,58.7969,1821991.0
2018-11-21 09:30:00,80.4,81.47,80.12,80.95,402047.0,59.2464,60.0348,59.04,59.6517,402047.0
2018-11-21 09:40:00,80.96,81.23,80.78,81.0,464709.0,59.659,59.858,59.5264,59.6885,464709.0
2018-11-21 09:50:00,81.01,81.19,80.87,81.03,258333.0,59.6959,59.8285,59.5927,59.7106,258333.0
2018-11-21 10:00:00,81.02,81.2,80.81,81.01,248810.0,59.7032,59.8359,59.5485,59.6959,248810.0
2018-11-21 10:10:00,81.03,81.07,80.54,80.74,139923.0,59.7106,59.7401,59.3495,59.4969,139923.0
2018-11-21 10:20:00,80.73,80.73,80.26,80.32,127368.0,59.4895,59.4895,59.1432,59.1874,127368.0
2018-11-21 10:30:00,80.33,80.38,80.11,80.12,102186.0,59.1948,59.2316,59.0327,59.04,102186.0
2018-11-21 10:40:00,80.11,80.13,79.68,79.81,131027.0,59.0327,59.0474,58.7158,58.8116,131027.0
2018-11-21 10:50:00,79.82,80.37,79.79,80.36,124940.0,58.819,59.2243,58.7969,59.2169,124940.0
2018-11-21 11:00:00,80.37,80.64,80.23,80.63,76437.0,59.2243,59.4232,59.1211,59.4158,76437.0
2018-11-21 11:10:00,80.65,80.7,80.48,80.58,71656.0,59.4306,59.4674,59.3053,59.379,71656.0
2018-11-21 11:20:00,80.56,80.74,80.53,80.64,53424.0,59.3643,59.4969,59.3422,59.4232,53424.0
2018-11-21 11:30:00,80.65,80.75,80.64,80.67,57431.0,59.4306,59.5043,59.4232,59.4453,57431.0
2018-11-21 11:40:00,80.66,80.69,80.54,80.65,67917.0,59.438,59.4601,59.3495,59.4306,67917.0
2018-11-21 11:50:00,80.64,80.75,80.56,80.6,62968.0,59.4232,59.5043,59.3643,59.3937,62968.0
2018-11-21 12:00:00,80.6,80.6,80.41,80.48,43900.0,59.3937,59.3937,59.2537,59.3053,43900.0
2018-11-21 12:10:00,80.48,80.49,80.32,80.39,53745.0,59.3053,59.3127,59.1874,59.239,53745.0
2018-11-21 12:20:00,80.38,80.41,80.29,80.38,37933.0,59.2316,59.2537,59.1653,59.2316,37933.0
2018-11-21 12:30:00,80.37,80.4,80.28,80.34,40359.0,59.2243,59.2464,59.1579,59.2021,40359.0
2018-11-21 12:40:00,80.35,80.6,80.34,80.56,43999.0,59.2095,59.3937,59.2021,59.3643,43999.0
2018-11-21 12:50:00,80.58,80.7,80.55,80.67,32754.0,59.379,59.4674,59.3569,59.4453,32754.0
2018-11-21 13:00:00,80.66,80.68,80.62,80.64,30704.0,59.438,59.4527,59.4085,59.4232,30704.0
2018-11-21 13:10:00,80.64,80.79,80.64,80.78,72079.0,59.4232,59.5337,59.4232,59.5264,72079.0
2018-11-21 13:20:00,80.78,80.82,80.7,80.81,124477.0,59.5264,59.5559,59.4674,59.5485,124477.0
2018-11-21 13:30:00,80.81,80.85,80.63,80.67,58394.0,59.5485,59.578,59.4158,59.4453,58394.0
2018-11-21 13:40:00,80.66,80.77,80.64,80.68,56784.0,59.438,59.519,59.4232,59.4527,56784.0
2018-11-21 13:50:00,80.67,80.67,80.56,80.62,46706.0,59.4453,59.4453,59.3643,59.4085,46706.0
2018-11-21 14:00:00,80.61,80.63,80.53,80.56,46326.0,59.4011,59.4158,59.3422,59.3643,46326.0
2018-11-21 14:10:00,80.56,80.65,80.55,80.6,48462.0,59.3643,59.4306,59.3569,59.3937,48462.0
2018-11-21 14:20:00,80.6,80.61,80.47,80.48,83640.0,59.3937,59.4011,59.2979,59.3053,83640.0
2018-11-21 14:30:00,80.48,80.49,80.38,80.38,77574.0,59.3053,59.3127,59.2316,59.2316,77574.0
2018-11-21 14:40:00,80.38,80.42,80.36,80.42,60506.0,59.2316,59.2611,59.2169,59.2611,60506.0
2018-11-21 14:50:00,80.41,80.48,80.36,80.42,75619.0,59.2537,59.3053,59.2169,59.2611,75619.0
2018-11-21 15:00:00,80.42,80.5,80.41,80.48,104493.0,59.2611,59.32,59.2537,59.3053,104493.0
2018-11-21 15:10:00,80.48,80.48,80.3,80.3,122496.0,59.3053,59.3053,59.1727,59.1727,122496.0
2018-11-21 15:20:00,80.3,80.32,80.18,80.26,104701.0,59.1727,59.1874,59.0842,59.1432,104701.0
2018-11-21 15:30:00,80.24,80.26,80.04,80.11,217364.0,59.1285,59.1432,58.9811,59.0327,217364.0
2018-11-21 15:40:00,80.11,80.11,79.93,79.99,222225.0,59.0327,59.0327,58.9,58.9442,222225.0
2018-11-21 15:50:00,79.99,80.02,79.73,79.76,872741.0,58.9442,58.9663,58.7526,58.7747,872741.0
2018-11-23 09:30:00,79.11,79.88,79.01,79.83,171275.0,58.2958,58.8632,58.2221,58.8263,171275.0
2018-11-23 09:40:00,79.86,80.2,79.75,79.99,94296.0,58.8484,59.099,58.7674,58.9442,94296.0
2018-11-23 09:50:00,80.02,80.54,79.99,80.41,108637.0,58.9663,59.3495,58.9442,59.2537,108637.0
2018-11-23 10:00:00,80.41,80.66,80.41,80.58,103690.0,59.2537,59.438,59.2537,59.379,103690.0
2018-11-23 10:10:00,80.6,80.88,80.57,80.77,98610.0,59.3937,59.6001,59.3716,59.519,98610.0
2018-11-23 10:20:00,80.76,80.79,80.59,80.75,65825.0,59.5116,59.5337,59.3864,59.5043,65825.0
2018-11-23 10:30:00,80.75,81.0,80.61,80.98,82992.0,59.5043,59.6885,59.4011,59.6738,82992.0
2018-11-23 10:40:00,80.97,81.01,80.79,81.01,92891.0,59.6664,59.6959,59.5337,59.6959,92891.0
2018-11-23 10:50:00,81.0,81.11,80.92,80.93,76829.0,59.6885,59.7696,59.6295,59.6369,76829.0
2018-11-23 11:00:00,80.93,81.21,80.93,81.18,76591.0,59.6369,59.8432,59.6369,59.8211,76591.0
2018-11-23 11:10:00,81.19,81.39,81.16,81.33,77240.0,59.8285,59.9759,59.8064,59.9317,77240.0
2018-11-23 11:20:00,81.32,81.33,81.03,81.1,87701.0,59.9243,59.9317,59.7106,59.7622,87701.0
2018-11-23 11:30:00,81.11,81.19,81.05,81.1,68599.0,59.7696,59.8285,59.7253,59.7622,68599.0
2018-11-23 11:40:00,81.09,81.19,81.05,81.08,64568.0,59.7548,59.8285,59.7253,59.7474,64568.0
2018-11-23 11:50:00,81.08,81.08,80.8,80.87,94300.0,59.7474,59.7474,59.5411,59.5927,94300.0
2018-11-23 12:00:00,80.86,80.88,80.75,80.83,89023.0,59.5853,59.6001,59.5043,59.5632,89023.0
2018-11-23 12:10:00,80.82,81.12,80.77,81.12,90000.0,59.5559,59.7769,59.519,59.7769,90000.0
2018-11-23 12:20:00,81.11,81.33,81.11,81.19,79638.0,59.7696,59.9317,59.7696,59.8285,79638.0
2018-11-23 12:30:00,81.18,81.5,81.14,81.44,117726.0,59.8211,60.0569,59.7917,60.0127,117726.0
2018-11-23 12:40:00,81.43,81.48,81.09,81.17,104982.0,60.0054,60.0422,59.7548,59.8138,104982.0
2018-11-23 12:50:00,81.16,81.16,80.71,80.77,186508.0,59.8064,59.8064,59.4748,59.519,186508.0
2018-11-26 09:30:00,81.44,81.95,81.34,81.74,218418.0,60.0127,60.3885,59.939,60.2338,218418.0
2018-11-26 09:40:00,81.72,82.12,81.72,81.74,154546.0,60.2191,60.5138,60.2191,60.2338,154546.0
2018-11-26 09:50:00,81.75,81.78,81.35,81.72,112886.0,60.2412,60.2633,59.9464,60.2191,112886.0
2018-11-26 10:00:00,81.71,82.18,81.66,82.0,128639.0,60.2117,60.558,60.1748,60.4254,128639.0
2018-11-26 10:10:00,82.0,82.08,81.76,81.93,81986.0,60.4254,60.4843,60.2485,60.3738,81986.0
2018-11-26 10:20:00,81.92,81.94,81.76,81.85,62586.0,60.3664,60.3812,60.2485,60.3149,62586.0
2018-11-26 10:30:00,81.86,81.98,81.72,81.74,86178.0,60.3222,60.4107,60.2191,60.2338,86178.0
2018-11-26 10:40:00,81.75,81.94,81.74,81.89,73528.0,60.2412,60.3812,60.2338,60.3443,73528.0
2018-11-26 10:50:00,81.88,81.95,81.66,81.66,73319.0,60.337,60.3885,60.1748,60.1748,73319.0
2018-11-26 11:00:00,81.66,81.75,81.36,81.36,85772.0,60.1748,60.2412,59.9538,59.9538,85772.0
2018-11-26 11:10:00,81.37,81.6,81.24,81.57,100293.0,59.9611,60.1306,59.8654,60.1085,100293.0
2018-11-26 11:20:00,81.57,81.64,81.44,81.62,96022.0,60.1085,60.1601,60.0127,60.1454,96022.0
2018-11-26 11:30:00,81.61,81.62,81.28,81.33,87291.0,60.138,60.1454,59.8948,59.9317,87291.0
2018-11-26 11:40:00,81.32,81.5,81.28,81.45,70282.0,59.9243,60.0569,59.8948,60.0201,70282.0
2018-11-26 11:50:00,81.45,81.51,81.39,81.51,54236.0,60.0201,60.0643,59.9759,60.0643,54236.0
2018-11-26 12:00:00,81.51,81.56,81.33,81.5,59560.0,60.0643,60.1012,59.9317,60.0569,59560.0
2018-11-26 12:10:00,81.5,81.59,81.38,81.4,57032.0,60.0569,60.1233,59.9685,59.9833,57032.0
2018-11-26 12:20:00,81.38,81.38,81.12,81.3,60064.0,59.9685,59.9685,59.7769,59.9096,60064.0
2018-11-26 12:30:00,81.29,81.31,80.98,81.04,90197.0,59.9022,59.9169,59.6738,59.718,90197.0
2018-11-26 12:40:00,81.04,81.19,80.98,81.19,65144.0,59.718,59.8285,59.6738,59.8285,65144.0
2018-11-26 12:50:00,81.19,81.24,81.14,81.19,39700.0,59.8285,59.8654,59.7917,59.8285,39700.0
2018-11-26 13:00:00,81.19,81.33,81.12,81.3,57343.0,59.8285,59.9317,59.7769,59.9096,57343.0
2018-11-26 13:10:00,81.31,81.35,81.16,81.21,61513.0,59.9169,59.9464,59.8064,59.8432,61513.0
2018-11-26 13:20:00,81.23,81.32,81.23,81.25,41129.0,59.858,59.9243,59.858,59.8727,41129.0
2018-11-26 13:30:00,81.25,81.33,81.2,81.25,64468.0,59.8727,59.9317,59.8359,59.8727,64468.0
2018-11-26 13:40:00,81.25,81.33,81.17,81.25,64725.0,59.8727,59.9317,59.8138,59.8727,64725.0
2018-11-26 13:50:00,81.25,81.46,81.24,81.42,61848.0,59.8727,60.0275,59.8654,59.998,61848.0
2018-11-26 14:00:00,81.41,81.5,81.41,81.47,45494.0,59.9906,60.0569,59.9906,60.0348,45494.0
2018-11-26 14:10:00,81.47,81.6,81.46,81.52,86098.0,60.0348,60.1306,60.0275,60.0717,86098.0
2018-11-26 14:20:00,81.51,81.53,81.4,81.42,107428.0,60.0643,60.079,59.9833,59.998,107428.0
2018-11-26 14:30:00,81.42,81.7,81.42,81.62,91688.0,59.998,60.2043,59.998,60.1454,91688.0
2018-11-26 14:40:00,81.62,81.63,81.39,81.48,72731.0,60.1454,60.1527,59.9759,60.0422,72731.0
2018-11-26 14:50:00,81.49,81.67,81.47,81.67,62197.0,60.0496,60.1822,60.0348,60.1822,62197.0
2018-11-26 15:00:00,81.69,81.72,81.61,81.64,62608.0,60.197,60.2191,60.138,60.1601,62608.0
2018-11-26 15:10:00,81.63,81.68,81.59,81.61,59957.0,60.1527,60.1896,60.1233,60.138,59957.0
2018-11-26 15:20:00,81.61,81.71,81.59,81.68,84106.0,60.138,60.2117,60.1233,60.1896,84106.0
2018-11-26 15:30:00,81.69,81.78,81.63,81.67,128731.0,60.197,60.2633,60.1527,60.1822,128731.0
2018-11-26 15:40:00,81.66,81.81,81.53,81.54,187642.0,60.1748,60.2854,60.079,60.0864,187642.0
2018-11-26 15:50:00,81.54,81.78,81.45,81.71,541763.0,60.0864,60.2633,60.0201,60.2117,541763.0
2018-11-27 09:30:00,81.75,82.09,81.57,81.82,202888.0,60.2412,60.4917,60.1085,60.2927,202888.0
2018-11-27 09:40:00,81.82,81.99,81.7,81.97,125622.0,60.2927,60.418,60.2043,60.4033,125622.0
2018-11-27 09:50:00,81.96,82.07,81.54,81.7,140661.0,60.3959,60.477,60.0864,60.2043,140661.0
2018-11-27 10:00:00,81.65,81.72,81.39,81.63,170413.0,60.1675,60.2191,59.9759,60.1527,170413.0
2018-11-27 10:10:00,81.62,82.08,81.61,81.98,173186.0,60.1454,60.4843,60.138,60.4107,173186.0
2018-11-27 10:20:00,81.96,82.09,81.77,81.93,97300.0,60.3959,60.4917,60.2559,60.3738,97300.0
2018-11-27 10:30:00,81.93,82.22,81.93,82.12,128719.0,60.3738,60.5875,60.3738,60.5138,128719.0
2018-11-27 10:40:00,82.1,82.29,82.0,82.18,96782.0,60.4991,60.6391,60.4254,60.558,96782.0
2018-11-27 10:50:00,82.19,82.3,82.09,82.09,94644.0,60.5654,60.6465,60.4917,60.4917,94644.0
2018-11-27 11:00:00,82.09,82.39,82.07,82.35,91889.0,60.4917,60.7128,60.477,60.6833,91889.0
2018-11-27 11:10:00,82.36,82.38,82.24,82.38,74412.0,60.6907,60.7054,60.6022,60.7054,74412.0
2018-11-27 11:20:00,82.37,82.43,82.27,82.33,94013.0,60.698,60.7423,60.6244,60.6686,94013.0
2018-11-27 11:30:00,82.33,82.46,82.29,82.39,82781.0,60.6686,60.7644,60.6391,60.7128,82781.0
2018-11-27 11:40:00,82.39,82.41,82.21,82.4,76316.0,60.7128,60.7275,60.5801,60.7201,76316.0
2018-11-27 11:50:00,82.4,82.72,82.35,82.64,69907.0,60.7201,60.956,60.6833,60.897,69907.0
2018-11-27 12:00:00,82.64,82.69,82.52,82.66,66876.0,60.897,60.9338,60.8086,60.9117,66876.0
2018-11-27 12:10:00,82.66,82.71,82.46,82.54,67546.0,60.9117,60.9486,60.7644,60.8233,67546.0
2018-11-27 12:20:00,82.54,82.58,82.3,82.33,69087.0,60.8233,60.8528,60.6465,60.6686,69087.0
2018-11-27 12:30:00,82.33,82.63,82.23,82.63,52476.0,60.6686,60.8896,60.5949,60.8896,52476.0
2018-11-27 12:40:00,82.63,82.65,82.51,82.53,40910.0,60.8896,60.9044,60.8012,60.8159,40910.0
2018-11-27 12:50:00,82.53,82.6,82.42,82.52,54803.0,60.8159,60.8675,60.7349,60.8086,54803.0
2018-11-27 13:00:00,82.53,82.62,82.51,82.61,47622.0,60.8159,60.8823,60.8012,60.8749,47622.0
2018-11-27 13:10:00,82.61,82.9,82.56,82.78,138684.0,60.8749,61.0886,60.8381,61.0002,138684.0
2018-11-27 13:20:00,82.8,82.91,82.77,82.87,81756.0,61.0149,61.096,60.9928,61.0665,81756.0
2018-11-27 13:30:00,82.88,83.1,82.88,83.05,200033.0,61.0739,61.236,61.0739,61.1991,200033.0
2018-11-27 13:40:00,83.05,83.17,83.01,83.14,100184.0,61.1991,61.2876,61.1697,61.2655,100184.0
2018-11-27 13:50:00,83.13,83.17,82.88,83.09,62106.0,61.2581,61.2876,61.0739,61.2286,62106.0
2018-11-27 14:00:00,83.1,83.15,82.95,82.95,97683.0,61.236,61.2728,61.1254,61.1254,97683.0
2018-11-27 14:10:00,82.94,83.03,82.87,82.89,73240.0,61.1181,61.1844,61.0665,61.0812,73240.0
2018-11-27 14:20:00,82.9,83.06,82.87,83.04,88813.0,61.0886,61.2065,61.0665,61.1918,88813.0
2018-11-27 14:30:00,83.04,83.14,83.02,83.04,105832.0,61.1918,61.2655,61.177,61.1918,105832.0
2018-11-27 14:40:00,83.04,83.11,83.02,83.06,65001.0,61.1918,61.2433,61.177,61.2065,65001.0
2018-11-27 14:50:00,83.06,83.08,82.97,83.06,90941.0,61.2065,61.2212,61.1402,61.2065,90941.0
2018-11-27 15:00:00,83.05,83.2,83.01,83.11,132438.0,61.1991,61.3097,61.1697,61.2433,132438.0
2018-11-27 15:10:00,83.11,83.4,83.1,83.36,202815.0,61.2433,61.457,61.236,61.4276,202815.0
2018-11-27 15:20:00,83.37,83.41,83.26,83.29,153548.0,61.4349,61.4644,61.3539,61.376,153548.0
2018-11-27 15:30:00,83.29,83.42,83.23,83.34,220320.0,61.376,61.4718,61.3318,61.4128,220320.0
2018-11-27 15:40:00,83.34,83.48,83.31,83.43,229452.0,61.4128,61.516,61.3907,61.4792,229452.0
2018-11-27 15:50:00,83.44,83.53,83.21,83.51,562411.0,61.4865,61.5528,61.317,61.5381,562411.0
2018-11-28 09:30:00,83.78,83.82,82.8,83.51,331685.0,61.7371,61.7665,61.0149,61.5381,331685.0
2018-11-28 09:40:00,83.51,83.66,83.14,83.36,162280.0,61.5381,61.6486,61.2655,61.4276,162280.0
2018-11-28 09:50:00,83.36,83.66,83.23,83.54,112261.0,61.4276,61.6486,61.3318,61.5602,112261.0
2018-11-28 10:00:00,83.53,83.65,83.29,83.52,98076.0,61.5528,61.6413,61.376,61.5455,98076.0
2018-11-28 10:10:00,83.51,83.54,83.39,83.44,83139.0,61.5381,61.5602,61.4497,61.4865,83139.0
2018-11-28 10:20:00,83.44,83.5,83.3,83.42,72525.0,61.4865,61.5307,61.3834,61.4718,72525.0
2018-11-28 10:30:00,83.42,83.77,83.4,83.7,95464.0,61.4718,61.7297,61.457,61.6781,95464.0
2018-11-28 10:40:00,83.7,83.77,83.62,83.64,84396.0,61.6781,61.7297,61.6192,61.6339,84396.0
2018-11-28 10:50:00,83.65,83.66,83.26,83.43,107205.0,61.6413,61.6486,61.3539,61.4792,107205.0
2018-11-28 11:00:00,83.42,83.7,83.4,83.64,84029.0,61.4718,61.6781,61.457,61.6339,84029.0
2018-11-28 11:10:00,83.63,83.76,83.61,83.63,72162.0,61.6265,61.7223,61.6118,61.6265,72162.0
2018-11-28 11:20:00,83.63,83.63,83.41,83.44,63973.0,61.6265,61.6265,61.4644,61.4865,63973.0
2018-11-28 11:30:00,83.45,83.64,83.44,83.57,91239.0,61.4939,61.6339,61.4865,61.5823,91239.0
2018-11-28 11:40:00,83.57,83.57,83.42,83.46,61052.0,61.5823,61.5823,61.4718,61.5013,61052.0
2018-11-28 11:50:00,83.46,83.69,83.45,83.65,79630.0,61.5013,61.6707,61.4939,61.6413,79630.0
2018-11-28 12:00:00,83.66,84.46,83.63,84.42,238213.0,61.6486,62.2382,61.6265,62.2087,238213.0
2018-11-28 12:10:00,84.4,84.59,84.24,84.39,109666.0,62.1939,62.3339,62.076,62.1866,109666.0
2018-11-28 12:20:00,84.41,84.52,84.27,84.41,124358.0,62.2013,62.2824,62.0981,62.2013,124358.0
2018-11-28 12:30:00,84.41,84.43,84.03,84.17,83370.0,62.2013,62.216,61.9213,62.0245,83370.0
2018-11-28 12:40:00,84.17,84.24,84.09,84.14,81987.0,62.0245,62.076,61.9655,62.0023,81987.0
2018-11-28 12:50:00,84.14,84.24,84.1,84.1,96659.0,62.0023,62.076,61.9729,61.9729,96659.0
2018-11-28 13:00:00,84.11,84.16,84.03,84.05,77793.0,61.9802,62.0171,61.9213,61.936,77793.0
2018-11-28 13:10:00,84.05,84.12,83.98,84.05,54792.0,61.936,61.9876,61.8844,61.936,54792.0
2018-11-28 13:20:00,84.06,84.29,84.01,84.27,77282.0,61.9434,62.1129,61.9065,62.0981,77282.0
2018-11-28 13:30:00,84.28,84.37,84.18,84.33,90404.0,62.1055,62.1718,62.0318,62.1424,90404.0
2018-11-28 13:40:00,84.34,84.42,84.32,84.32,57796.0,62.1497,62.2087,62.135,62.135,57796.0
2018-11-28 13:50:00,84.33,84.49,84.3,84.45,79002.0,62.1424,62.2603,62.1202,62.2308,79002.0
2018-11-28 14:00:00,84.46,84.49,84.29,84.31,125028.0,62.2382,62.2603,62.1129,62.1276,125028.0
2018-11-28 14:10:00,84.32,84.43,84.23,84.3,105175.0,62.135,62.216,62.0687,62.1202,105175.0
2018-11-28 14:20:00,84.29,84.37,84.22,84.3,106107.0,62.1129,62.1718,62.0613,62.1202,106107.0
2018-11-28 14:30:00,84.31,84.42,84.22,84.38,104850.0,62.1276,62.2087,62.0613,62.1792,104850.0
2018-11-28 14:40:00,84.38,84.47,84.38,84.44,85270.0,62.1792,62.2455,62.1792,62.2234,85270.0
2018-11-28 14:50:00,84.44,84.47,84.26,84.31,104946.0,62.2234,62.2455,62.0908,62.1276,104946.0
2018-11-28 15:00:00,84.3,84.38,84.26,84.29,99627.0,62.1202,62.1792,62.0908,62.1129,99627.0
2018-11-28 15:10:00,84.28,84.45,84.28,84.4,92415.0,62.1055,62.2308,62.1055,62.1939,92415.0
2018-11-28 15:20:00,84.4,84.45,84.34,84.4,139208.0,62.1939,62.2308,62.1497,62.1939,139208.0
2018-11-28 15:30:00,84.4,84.43,84.29,84.39,142667.0,62.1939,62.216,62.1129,62.1866,142667.0
2018-11-28 15:40:00,84.39,84.47,84.38,84.47,223078.0,62.1866,62.2455,62.1792,62.2455,223078.0
2018-11-28 15:50:00,84.46,84.66,84.4,84.65,614178.0,62.2382,62.3855,62.1939,62.3782,614178.0
2018-11-29 09:30:00,83.84,84.74,83.84,84.35,248177.0,61.7813,62.4445,61.7813,62.1571,248177.0
2018-11-29 09:40:00,84.32,84.32,83.96,84.17,96349.0,62.135,62.135,61.8697,62.0245,96349.0
2018-11-29 09:50:00,84.17,84.58,84.12,84.37,91319.0,62.0245,62.3266,61.9876,62.1718,91319.0
2018-11-29 10:00:00,84.36,84.64,84.35,84.61,127667.0,62.1645,62.3708,62.1571,62.3487,127667.0
2018-11-29 10:10:00,84.63,84.67,84.42,84.51,113418.0,62.3634,62.3929,62.2087,62.275,113418.0
2018-11-29 10:20:00,84.5,84.57,84.31,84.35,108363.0,62.2676,62.3192,62.1276,62.1571,108363.0
2018-11-29 10:30:00,84.35,84.65,84.29,84.3,143399.0,62.1571,62.3782,62.1129,62.1202,143399.0
2018-11-29 10:40:00,84.3,84.38,84.19,84.27,77641.0,62.1202,62.1792,62.0392,62.0981,77641.0
2018-11-29 10:50:00,84.26,84.37,84.24,84.3,79480.0,62.0908,62.1718,62.076,62.1202,79480.0
2018-11-29 11:00:00,84.3,84.4,84.13,84.38,76917.0,62.1202,62.1939,61.995,62.1792,76917.0
2018-11-29 11:10:00,84.35,84.37,84.02,84.1,73553.0,62.1571,62.1718,61.9139,61.9729,73553.0
2018-11-29 11:20:00,84.12,84.31,84.02,84.31,95541.0,61.9876,62.1276,61.9139,62.1276,95541.0
2018-11-29 11:30:00,84.31,84.34,84.18,84.3,90272.0,62.1276,62.1497,62.0318,62.1202,90272.0
2018-11-29 11:40:00,84.31,84.32,84.16,84.22,71611.0,62.1276,62.135,62.0171,62.0613,71611.0
2018-11-29 11:50:00,84.23,84.38,84.14,84.38,43901.0,62.0687,62.1792,62.0023,62.1792,43901.0
2018-11-29 12:00:00,84.36,84.42,84.25,84.27,64039.0,62.1645,62.2087,62.0834,62.0981,64039.0
2018-11-29 12:10:00,84.27,84.38,84.23,84.34,50656.0,62.0981,62.1792,62.0687,62.1497,50656.0
2018-11-29 12:20:00,84.33,84.43,84.33,84.43,50382.0,62.1424,62.216,62.1424,62.216,50382.0
2018-11-29 12:30:00,84.45,84.55,84.43,84.46,74410.0,62.2308,62.3045,62.216,62.2382,74410.0
2018-11-29 12:40:00,84.47,84.65,84.47,84.5,45180.0,62.2455,62.3782,62.2455,62.2676,45180.0
2018-11-29 12:50:00,84.5,84.56,84.45,84.5,38446.0,62.2676,62.3118,62.2308,62.2676,38446.0
2018-11-29 13:00:00,84.5,84.62,84.47,84.57,52420.0,62.2676,62.3561,62.2455,62.3192,52420.0
2018-11-29 13:10:00,84.57,84.6,84.51,84.51,45838.0,62.3192,62.3413,62.275,62.275,45838.0
2018-11-29 13:20:00,84.51,84.72,84.47,84.64,67800.0,62.275,62.4297,62.2455,62.3708,67800.0
2018-11-29 13:30:00,84.63,84.77,84.57,84.66,57539.0,62.3634,62.4666,62.3192,62.3855,57539.0
2018-11-29 13:40:00,84.66,84.89,84.63,84.84,61875.0,62.3855,62.555,62.3634,62.5182,61875.0
2018-11-29 13:50:00,84.84,84.85,84.67,84.67,59774.0,62.5182,62.5255,62.3929,62.3929,59774.0
2018-11-29 14:00:00,84.67,84.81,84.61,84.74,74670.0,62.3929,62.4961,62.3487,62.4445,74670.0
2018-11-29 14:10:00,84.74,84.97,84.71,84.94,71221.0,62.4445,62.614,62.4224,62.5919,71221.0
2018-11-29 14:20:00,84.95,85.07,84.76,84.76,253934.0,62.5992,62.6877,62.4592,62.4592,253934.0
2018-11-29 14:30:00,84.75,84.86,84.71,84.82,89370.0,62.4519,62.5329,62.4224,62.5034,89370.0
2018-11-29 14:40:00,84.81,84.93,84.78,84.92,72560.0,62.4961,62.5845,62.474,62.5771,72560.0
2018-11-29 14:50:00,84.92,85.02,84.91,85.0,80915.0,62.5771,62.6508,62.5698,62.6361,80915.0
2018-11-29 15:00:00,85.0,85.06,84.92,84.98,75816.0,62.6361,62.6803,62.5771,62.6213,75816.0
2018-11-29 15:10:00,84.98,85.11,84.98,85.11,110125.0,62.6213,62.7171,62.6213,62.7171,110125.0
2018-11-29 15:20:00,85.11,85.11,84.94,85.06,110066.0,62.7171,62.7171,62.5919,62.6803,110066.0
2018-11-29 15:30:00,85.05,85.13,84.94,85.08,115972.0,62.6729,62.7319,62.5919,62.695,115972.0
2018-11-29 15:40:00,85.07,85.1,84.92,84.94,210821.0,62.6877,62.7098,62.5771,62.5919,210821.0
2018-11-29 15:50:00,84.94,84.99,84.81,84.84,346646.0,62.5919,62.6287,62.4961,62.5182,346646.0
2018-11-30 09:30:00,84.9,85.31,84.84,84.96,165251.0,62.5624,62.8645,62.5182,62.6066,165251.0
2018-11-30 09:40:00,84.95,85.17,84.94,85.04,98180.0,62.5992,62.7613,62.5919,62.6656,98180.0
2018-11-30 09:50:00,85.02,85.11,84.82,84.88,115179.0,62.6508,62.7171,62.5034,62.5476,115179.0
2018-11-30 10:00:00,84.89,84.92,84.53,84.76,101333.0,62.555,62.5771,62.2897,62.4592,101333.0
2018-11-30 10:10:00,84.77,84.84,84.67,84.78,88302.0,62.4666,62.5182,62.3929,62.474,88302.0
2018-11-30 10:20:00,84.78,84.79,84.49,84.53,121443.0,62.474,62.4813,62.2603,62.2897,121443.0
2018-11-30 10:30:00,84.53,84.85,84.52,84.65,78652.0,62.2897,62.5255,62.2824,62.3782,78652.0
2018-11-30 10:40:00,84.66,84.76,84.45,84.5,99962.0,62.3855,62.4592,62.2308,62.2676,99962.0
2018-11-30 10:50:00,84.51,84.66,84.38,84.62,100094.0,62.275,62.3855,62.1792,62.3561,100094.0
2018-11-30 11:00:00,84.62,84.67,84.48,84.5,83875.0,62.3561,62.3929,62.2529,62.2676,83875.0
2018-11-30 11:10:00,84.51,84.51,84.29,84.39,76040.0,62.275,62.275,62.1129,62.1866,76040.0
2018-11-30 11:20:00,84.39,84.44,84.23,84.23,81809.0,62.1866,62.2234,62.0687,62.0687,81809.0
2018-11-30 11:30:00,84.24,84.28,84.13,84.23,87273.0,62.076,62.1055,61.995,62.0687,87273.0
2018-11-30 11:40:00,84.23,84.28,84.17,84.23,58809.0,62.0687,62.1055,62.0245,62.0687,58809.0
2018-11-30 11:50:00,84.24,84.31,84.18,84.25,61101.0,62.076,62.1276,62.0318,62.0834,61101.0
2018-11-30 12:00:00,84.25,84.26,84.18,84.26,73787.0,62.0834,62.0908,62.0318,62.0908,73787.0
2018-11-30 12:10:00,84.25,84.29,84.19,84.28,65137.0,62.0834,62.1129,62.0392,62.1055,65137.0
2018-11-30 12:20:00,84.27,84.27,84.09,84.14,58016.0,62.0981,62.0981,61.9655,62.0023,58016.0
2018-11-30 12:30:00,84.14,84.23,84.12,84.22,62703.0,62.0023,62.0687,61.9876,62.0613,62703.0
2018-11-30 12:40:00,84.23,84.29,84.19,84.2,95596.0,62.0687,62.1129,62.0392,62.0466,95596.0
2018-11-30 12:50:00,84.2,84.25,83.97,83.98,127714.0,62.0466,62.0834,61.8771,61.8844,127714.0
2018-11-30 13:00:00,83.97,84.07,83.94,83.94,140315.0,61.8771,61.9508,61.855,61.855,140315.0
2018-11-30 13:10:00,83.94,84.01,83.88,83.99,87999.0,61.855,61.9065,61.8108,61.8918,87999.0
2018-11-30 13:20:00,83.98,84.0,83.89,83.89,76940.0,61.8844,61.8992,61.8181,61.8181,76940.0
2018-11-30 13:30:00,83.89,84.03,83.79,83.89,181675.0,61.8181,61.9213,61.7444,61.8181,181675.0
2018-11-30 13:40:00,83.88,84.01,83.81,84.0,99676.0,61.8108,61.9065,61.7592,61.8992,99676.0
2018-11-30 13:50:00,84.01,84.2,84.0,84.14,69277.0,61.9065,62.0466,61.8992,62.0023,69277.0
2018-11-30 14:00:00,84.14,84.32,84.14,84.26,52893.0,62.0023,62.135,62.0023,62.0908,52893.0
2018-11-30 14:10:00,84.26,84.43,84.23,84.33,58560.0,62.0908,62.216,62.0687,62.1424,58560.0
2018-11-30 14:20:00,84.33,84.48,84.31,84.45,45835.0,62.1424,62.2529,62.1276,62.2308,45835.0
2018-11-30 14:30:00,84.46,84.47,84.23,84.26,59661.0,62.2382,62.2455,62.0687,62.0908,59661.0
2018-11-30 14:40:00,84.24,84.35,84.23,84.3,57220.0,62.076,62.1571,62.0687,62.1202,57220.0
2018-11-30 14:50:00,84.31,84.35,84.26,84.35,72385.0,62.1276,62.1571,62.0908,62.1571,72385.0
2018-11-30 15:00:00,84.36,84.41,84.28,84.4,80341.0,62.1645,62.2013,62.1055,62.1939,80341.0
2018-11-30 15:10:00,84.4,84.52,84.31,84.51,71834.0,62.1939,62.2824,62.1276,62.275,71834.0
2018-11-30 15:20:00,84.51,84.63,84.5,84.59,87967.0,62.275,62.3634,62.2676,62.3339,87967.0
2018-11-30 15:30:00,84.6,84.66,84.53,84.64,142225.0,62.3413,62.3855,62.2897,62.3708,142225.0
2018-11-30 15:40:00,84.64,84.74,84.56,84.63,151450.0,62.3708,62.4445,62.3118,62.3634,151450.0
2018-11-30 15:50:00,84.62,84.76,84.48,84.72,613143.0,62.3561,62.4592,62.2529,62.4297,613143.0
2018-12-03 09:30:00,84.99,85.38,84.87,85.34,269111.0,62.6287,62.9161,62.5403,62.8866,269111.0
2018-12-03 09:40:00,85.35,85.47,84.76,84.85,122601.0,62.894,62.9824,62.4592,62.5255,122601.0
2018-12-03 09:50:00,84.87,84.97,84.68,84.97,122006.0,62.5403,62.614,62.4003,62.614,122006.0
2018-12-03 10:00:00,84.99,85.2,84.77,84.91,227419.0,62.6287,62.7835,62.4666,62.5698,227419.0
2018-12-03 10:10:00,84.91,85.2,84.91,85.06,115064.0,62.5698,62.7835,62.5698,62.6803,115064.0
2018-12-03 10:20:00,85.07,85.39,85.06,85.12,142248.0,62.6877,62.9235,62.6803,62.7245,142248.0
2018-12-03 10:30:00,85.13,85.14,84.92,85.03,98792.0,62.7319,62.7392,62.5771,62.6582,98792.0
2018-12-03 10:40:00,85.03,85.05,84.84,84.94,99077.0,62.6582,62.6729,62.5182,62.5919,99077.0
2018-12-03 10:50:00,84.93,85.07,84.82,84.88,107862.0,62.5845,62.6877,62.5034,62.5476,107862.0
2018-12-03 11:00:00,84.89,84.99,84.74,84.95,68469.0,62.555,62.6287,62.4445,62.5992,68469.0
2018-12-03 11:10:00,84.96,85.28,84.89,85.26,57682.0,62.6066,62.8424,62.555,62.8277,57682.0
2018-12-03 11:20:00,85.25,85.29,84.99,85.04,70516.0,62.8203,62.8498,62.6287,62.6656,70516.0
2018-12-03 11:30:00,85.06,85.09,84.91,85.04,54384.0,62.6803,62.7024,62.5698,62.6656,54384.0
2018-12-03 11:40:00,85.03,85.14,84.94,85.12,77143.0,62.6582,62.7392,62.5919,62.7245,77143.0
2018-12-03 11:50:00,85.13,85.28,85.06,85.27,63815.0,62.7319,62.8424,62.6803,62.835,63815.0
2018-12-03 12:00:00,85.26,85.41,85.22,85.34,131471.0,62.8277,62.9382,62.7982,62.8866,131471.0
2018-12-03 12:10:00,85.33,85.33,85.04,85.3,73661.0,62.8793,62.8793,62.6656,62.8571,73661.0
2018-12-03 12:20:00,85.29,85.36,85.25,85.34,52241.0,62.8498,62.9014,62.8203,62.8866,52241.0
2018-12-03 12:30:00,85.34,85.46,85.31,85.35,130029.0,62.8866,62.975,62.8645,62.894,130029.0
2018-12-03 12:40:00,85.36,85.39,85.3,85.33,49351.0,62.9014,62.9235,62.8571,62.8793,49351.0
2018-12-03 12:50:00,85.33,85.34,85.25,85.32,44686.0,62.8793,62.8866,62.8203,62.8719,44686.0
2018-12-03 13:00:00,85.33,85.37,85.28,85.31,97778.0,62.8793,62.9087,62.8424,62.8645,97778.0
2018-12-03 13:10:00,85.31,85.43,85.21,85.32,119677.0,62.8645,62.9529,62.7908,62.8719,119677.0
2018-12-03 13:20:00,85.31,85.39,85.3,85.38,48477.0,62.8645,62.9235,62.8571,62.9161,48477.0
2018-12-03 13:30:00,85.38,85.38,85.27,85.28,45387.0,62.9161,62.9161,62.835,62.8424,45387.0
2018-12-03 13:40:00,85.29,85.37,85.21,85.22,67005.0,62.8498,62.9087,62.7908,62.7982,67005.0
2018-12-03 13:50:00,85.21,85.26,85.09,85.17,42271.0,62.7908,62.8277,62.7024,62.7613,42271.0
2018-12-03 14:00:00,85.17,85.22,85.07,85.15,72373.0,62.7613,62.7982,62.6877,62.7466,72373.0
2018-12-03 14:10:00,85.16,85.27,85.15,85.23,70219.0,62.754,62.835,62.7466,62.8056,70219.0
2018-12-03 14:20:00,85.21,85.39,85.21,85.34,100601.0,62.7908,62.9235,62.7908,62.8866,100601.0
2018-12-03 14:30:00,85.34,85.37,85.25,85.31,40092.0,62.8866,62.9087,62.8203,62.8645,40092.0
2018-12-03 14:40:00,85.31,85.32,85.21,85.23,55905.0,62.8645,62.8719,62.7908,62.8056,55905.0
2018-12-03 14:50:00,85.24,85.26,85.1,85.14,54433.0,62.8129,62.8277,62.7098,62.7392,54433.0
2018-12-03 15:00:00,85.14,85.34,85.13,85.34,110462.0,62.7392,62.8866,62.7319,62.8866,110462.0
2018-12-03 15:10:00,85.35,85.69,85.35,85.65,177386.0,62.894,63.1445,62.894,63.1151,177386.0
2018-12-03 15:20:00,85.65,85.7,85.5,85.59,148388.0,63.1151,63.1519,63.0045,63.0708,148388.0
2018-12-03 15:30:00,85.59,85.82,85.55,85.81,176908.0,63.0708,63.2403,63.0414,63.233,176908.0
2018-12-03 15:40:00,85.81,85.83,85.52,85.57,235105.0,63.233,63.2477,63.0193,63.0561,235105.0
2018-12-03 15:50:00,85.57,85.73,85.4,85.69,314817.0,63.0561,63.174,62.9308,63.1445,314817.0
2018-12-04 09:30:00,85.93,86.31,85.53,85.75,262212.0,63.3214,63.6014,63.0266,63.1887,262212.0
2018-12-04 09:40:00,85.74,85.78,85.36,85.62,151058.0,63.1814,63.2109,62.9014,63.093,151058.0
2018-12-04 09:50:00,85.63,85.65,85.29,85.31,161358.0,63.1003,63.1151,62.8498,62.8645,161358.0
2018-12-04 10:00:00,85.33,85.46,84.89,85.02,111068.0,62.8793,62.975,62.555,62.6508,111068.0
2018-12-04 10:10:00,85.05,85.05,84.77,84.86,110318.0,62.6729,62.6729,62.4666,62.5329,110318.0
2018-12-04 10:20:00,84.87,85.0,84.85,84.96,90625.0,62.5403,62.6361,62.5255,62.6066,90625.0
2018-12-04 10:30:00,84.95,85.12,84.89,85.1,111502.0,62.5992,62.7245,62.555,62.7098,111502.0
2018-12-04 10:40:00,85.12,85.16,84.87,85.02,74667.0,62.7245,62.754,62.5403,62.6508,74667.0
2018-12-04 10:50:00,85.02,85.03,84.82,84.87,125024.0,62.6508,62.6582,62.5034,62.5403,125024.0
2018-12-04 11:00:00,84.86,84.86,84.64,84.8,227808.0,62.5329,62.5329,62.3708,62.4887,227808.0
2018-12-04 11:10:00,84.8,84.81,84.45,84.53,132958.0,62.4887,62.4961,62.2308,62.2897,132958.0
2018-12-04 11:20:00,84.53,84.79,84.5,84.77,99363.0,62.2897,62.4813,62.2676,62.4666,99363.0
2018-12-04 11:30:00,84.78,84.83,84.46,84.53,58093.0,62.474,62.5108,62.2382,62.2897,58093.0
2018-12-04 11:40:00,84.54,84.75,84.53,84.61,58640.0,62.2971,62.4519,62.2897,62.3487,58640.0
2018-12-04 11:50:00,84.6,84.6,84.23,84.36,137372.0,62.3413,62.3413,62.0687,62.1645,137372.0
2018-12-04 12:00:00,84.35,84.35,83.63,83.94,179472.0,62.1571,62.1571,61.6265,61.855,179472.0
2018-12-04 12:10:00,83.96,84.0,83.69,83.76,105030.0,61.8697,61.8992,61.6707,61.7223,105030.0
2018-12-04 12:20:00,83.75,83.79,83.41,83.46,102059.0,61.715,61.7444,61.4644,61.5013,102059.0
2018-12-04 12:30:00,83.45,83.46,83.03,83.38,143165.0,61.4939,61.5013,61.1844,61.4423,143165.0
2018-12-04 12:40:00,83.38,83.56,83.29,83.5,142147.0,61.4423,61.5749,61.376,61.5307,142147.0
2018-12-04 12:50:00,83.52,83.56,83.27,83.31,133645.0,61.5455,61.5749,61.3612,61.3907,133645.0
2018-12-04 13:00:00,83.3,83.58,83.26,83.5,63916.0,61.3834,61.5897,61.3539,61.5307,63916.0
2018-12-04 13:10:00,83.5,83.58,83.29,83.45,118182.0,61.5307,61.5897,61.376,61.4939,118182.0
2018-12-04 13:20:00,83.44,83.44,83.03,83.15,141796.0,61.4865,61.4865,61.1844,61.2728,141796.0
2018-12-04 13:30:00,83.14,83.33,82.96,82.99,69817.0,61.2655,61.4055,61.1328,61.1549,69817.0
2018-12-04 13:40:00,82.98,83.32,82.91,83.22,64269.0,61.1475,61.3981,61.096,61.3244,64269.0
2018-12-04 13:50:00,83.22,83.48,83.15,83.38,58604.0,61.3244,61.516,61.2728,61.4423,58604.0
2018-12-04 14:00:00,83.36,83.61,83.26,83.59,93071.0,61.4276,61.6118,61.3539,61.5971,93071.0
2018-12-04 14:10:00,83.57,83.7,83.37,83.47,81896.0,61.5823,61.6781,61.4349,61.5086,81896.0
2018-12-04 14:20:00,83.49,83.51,83.28,83.37,65038.0,61.5234,61.5381,61.3686,61.4349,65038.0
2018-12-04 14:30:00,83.39,83.62,83.38,83.51,157163.0,61.4497,61.6192,61.4423,61.5381,157163.0
2018-12-04 14:40:00,83.5,83.6,83.43,83.54,132142.0,61.5307,61.6044,61.4792,61.5602,132142.0
2018-12-04 14:50:00,83.54,83.54,83.3,83.32,93544.0,61.5602,61.5602,61.3834,61.3981,93544.0
2018-12-04 15:00:00,83.34,83.34,83.12,83.2,97866.0,61.4128,61.4128,61.2507,61.3097,97866.0
2018-12-04 15:10:00,83.2,83.39,83.09,83.3,85958.0,61.3097,61.4497,61.2286,61.3834,85958.0
2018-12-04 15:20:00,83.31,83.37,83.07,83.13,105113.0,61.3907,61.4349,61.2139,61.2581,105113.0
2018-12-04 15:30:00,83.12,83.43,83.08,83.12,164930.0,61.2507,61.4792,61.2212,61.2507,164930.0
2018-12-04 15:40:00,83.1,83.1,82.89,83.0,297864.0,61.236,61.236,61.0812,61.1623,297864.0
2018-12-04 15:50:00,83.0,83.07,82.4,82.82,872897.0,61.1623,61.2139,60.7201,61.0296,872897.0
2018-12-06 09:30:00,82.4,83.57,82.3,82.93,456992.0,60.7201,61.5823,60.6465,61.1107,456992.0
2018-12-06 09:40:00,82.89,82.89,82.22,82.3,168000.0,61.0812,61.0812,60.5875,60.6465,168000.0
2018-12-06 09:50:00,82.29,82.29,81.86,81.98,208782.0,60.6391,60.6391,60.3222,60.4107,208782.0
2018-12-06 10:00:00,82.01,82.31,81.88,82.23,192290.0,60.4328,60.6538,60.337,60.5949,192290.0
2018-12-06 10:10:00,82.23,82.23,81.85,81.89,269449.0,60.5949,60.5949,60.3149,60.3443,269449.0
2018-12-06 10:20:00,81.9,82.08,81.79,81.94,109796.0,60.3517,60.4843,60.2706,60.3812,109796.0
2018-12-06 10:30:00,81.94,81.94,81.62,81.65,133575.0,60.3812,60.3812,60.1454,60.1675,133575.0
2018-12-06 10:40:00,81.66,81.7,81.05,81.09,216358.0,60.1748,60.2043,59.7253,59.7548,216358.0
2018-12-06 10:50:00,81.09,81.23,80.83,80.93,225809.0,59.7548,59.858,59.5632,59.6369,225809.0
2018-12-06 11:00:00,80.94,81.19,80.77,80.91,179823.0,59.6443,59.8285,59.519,59.6222,179823.0
2018-12-06 11:10:00,80.92,81.16,80.87,81.14,141658.0,59.6295,59.8064,59.5927,59.7917,141658.0
2018-12-06 11:20:00,81.15,81.15,80.81,80.9,200114.0,59.799,59.799,59.5485,59.6148,200114.0
2018-12-06 11:30:00,80.89,81.27,80.87,81.13,160733.0,59.6074,59.8875,59.5927,59.7843,160733.0
2018-12-06 11:40:00,81.12,81.18,80.87,81.16,100748.0,59.7769,59.8211,59.5927,59.8064,100748.0
2018-12-06 11:50:00,81.16,81.47,81.1,81.47,101920.0,59.8064,60.0348,59.7622,60.0348,101920.0
2018-12-06 12:00:00,81.46,81.53,81.28,81.36,75405.0,60.0275,60.079,59.8948,59.9538,75405.0
2018-12-06 12:10:00,81.37,81.72,81.33,81.45,98140.0,59.9611,60.2191,59.9317,60.0201,98140.0
2018-12-06 12:20:00,81.46,81.92,81.43,81.89,60287.0,60.0275,60.3664,60.0054,60.3443,60287.0
2018-12-06 12:30:00,81.9,82.12,81.85,81.92,94460.0,60.3517,60.5138,60.3149,60.3664,94460.0
2018-12-06 12:40:00,81.92,82.19,81.86,82.1,85392.0,60.3664,60.5654,60.3222,60.4991,85392.0
2018-12-06 12:50:00,82.08,82.26,82.0,82.04,85270.0,60.4843,60.617,60.4254,60.4549,85270.0
2018-12-06 13:00:00,82.04,82.09,81.75,81.83,59740.0,60.4549,60.4917,60.2412,60.3001,59740.0
2018-12-06 13:10:00,81.83,81.97,81.82,81.94,58097.0,60.3001,60.4033,60.2927,60.3812,58097.0
2018-12-06 13:20:00,81.93,81.97,81.75,81.8,94972.0,60.3738,60.4033,60.2412,60.278,94972.0
2018-12-06 13:30:00,81.79,81.79,81.58,81.66,82062.0,60.2706,60.2706,60.1159,60.1748,82062.0
2018-12-06 13:40:00,81.67,82.15,81.67,82.13,108179.0,60.1822,60.5359,60.1822,60.5212,108179.0
2018-12-06 13:50:00,82.18,82.4,82.16,82.4,78026.0,60.558,60.7201,60.5433,60.7201,78026.0
2018-12-06 14:00:00,82.41,82.54,82.17,82.22,76987.0,60.7275,60.8233,60.5507,60.5875,76987.0
2018-12-06 14:10:00,82.23,82.32,82.02,82.03,103860.0,60.5949,60.6612,60.4401,60.4475,103860.0
2018-12-06 14:20:00,82.05,82.32,81.98,82.3,76095.0,60.4622,60.6612,60.4107,60.6465,76095.0
2018-12-06 14:30:00,82.31,82.32,82.08,82.14,68328.0,60.6538,60.6612,60.4843,60.5286,68328.0
2018-12-06 14:40:00,82.14,82.33,81.91,82.05,80768.0,60.5286,60.6686,60.3591,60.4622,80768.0
2018-12-06 14:50:00,82.05,82.58,82.03,82.45,147390.0,60.4622,60.8528,60.4475,60.757,147390.0
2018-12-06 15:00:00,82.49,82.64,82.33,82.46,164729.0,60.7865,60.897,60.6686,60.7644,164729.0
2018-12-06 15:10:00,82.45,82.53,82.33,82.47,138331.0,60.757,60.8159,60.6686,60.7717,138331.0
2018-12-06 15:20:00,82.46,82.49,82.33,82.48,141643.0,60.7644,60.7865,60.6686,60.7791,141643.0
2018-12-06 15:30:00,82.47,82.96,82.45,82.91,155599.0,60.7717,61.1328,60.757,61.096,155599.0
2018-12-06 15:40:00,82.9,82.98,82.72,82.92,211719.0,61.0886,61.1475,60.956,61.1033,211719.0
2018-12-06 15:50:00,82.91,83.04,82.8,82.97,780190.0,61.096,61.1918,61.0149,61.1402,780190.0
2018-12-07 09:30:00,82.42,83.21,82.42,82.66,236756.0,60.7349,61.317,60.7349,60.9117,236756.0
2018-12-07 09:40:00,82.64,82.64,82.13,82.2,141890.0,60.897,60.897,60.5212,60.5728,141890.0
2018-12-07 09:50:00,82.2,82.8,82.12,82.75,108635.0,60.5728,61.0149,60.5138,60.9781,108635.0
2018-12-07 10:00:00,82.77,82.8,82.66,82.72,63079.0,60.9928,61.0149,60.9117,60.956,63079.0
2018-12-07 10:10:00,82.74,82.74,82.17,82.2,80458.0,60.9707,60.9707,60.5507,60.5728,80458.0
2018-12-07 10:20:00,82.19,82.41,81.84,82.06,213006.0,60.5654,60.7275,60.3075,60.4696,213006.0
2018-12-07 10:30:00,82.08,82.28,81.75,81.92,215785.0,60.4843,60.6317,60.2412,60.3664,215785.0
2018-12-07 10:40:00,81.92,82.05,81.81,81.92,61094.0,60.3664,60.4622,60.2854,60.3664,61094.0
2018-12-07 10:50:00,81.91,82.14,81.82,82.1,88840.0,60.3591,60.5286,60.2927,60.4991,88840.0
2018-12-07 11:00:00,82.1,82.1,81.77,81.88,79311.0,60.4991,60.4991,60.2559,60.337,79311.0
2018-12-07 11:10:00,81.86,81.99,81.72,81.8,79927.0,60.3222,60.418,60.2191,60.278,79927.0
2018-12-07 11:20:00,81.78,81.81,81.58,81.75,77480.0,60.2633,60.2854,60.1159,60.2412,77480.0
2018-12-07 11:30:00,81.72,81.99,81.63,81.87,132323.0,60.2191,60.418,60.1527,60.3296,132323.0
2018-12-07 11:40:00,81.87,82.1,81.75,81.96,70051.0,60.3296,60.4991,60.2412,60.3959,70051.0
2018-12-07 11:50:00,81.94,81.95,81.61,81.61,49529.0,60.3812,60.3885,60.138,60.138,49529.0
2018-12-07 12:00:00,81.61,81.69,81.47,81.53,83446.0,60.138,60.197,60.0348,60.079,83446.0
2018-12-07 12:10:00,81.52,81.77,81.34,81.48,93583.0,60.0717,60.2559,59.939,60.0422,93583.0
2018-12-07 12:20:00,81.46,81.66,81.41,81.48,55537.0,60.0275,60.1748,59.9906,60.0422,55537.0
2018-12-07 12:30:00,81.45,81.46,81.27,81.36,55132.0,60.0201,60.0275,59.8875,59.9538,55132.0
2018-12-07 12:40:00,81.37,81.4,81.15,81.21,65661.0,59.9611,59.9833,59.799,59.8432,65661.0
2018-12-07 12:50:00,81.22,81.57,81.21,81.49,88673.0,59.8506,60.1085,59.8432,60.0496,88673.0
2018-12-07 13:00:00,81.48,81.73,81.42,81.52,97114.0,60.0422,60.2264,59.998,60.0717,97114.0
2018-12-07 13:10:00,81.52,81.59,81.28,81.29,55640.0,60.0717,60.1233,59.8948,59.9022,55640.0
2018-12-07 13:20:00,81.3,81.48,81.28,81.39,50721.0,59.9096,60.0422,59.8948,59.9759,50721.0
2018-12-07 13:30:00,81.38,81.43,81.16,81.31,48395.0,59.9685,60.0054,59.8064,59.9169,48395.0
2018-12-07 13:40:00,81.29,81.52,81.28,81.3,49242.0,59.9022,60.0717,59.8948,59.9096,49242.0
2018-12-07 13:50:00,81.29,81.35,81.17,81.22,46460.0,59.9022,59.9464,59.8138,59.8506,46460.0
2018-12-07 14:00:00,81.2,81.22,80.97,81.05,84544.0,59.8359,59.8506,59.6664,59.7253,84544.0
2018-12-07 14:10:00,81.06,81.37,80.96,81.36,79473.0,59.7327,59.9611,59.659,59.9538,79473.0
2018-12-07 14:20:00,81.37,81.55,81.24,81.42,82071.0,59.9611,60.0938,59.8654,59.998,82071.0
2018-12-07 14:30:00,81.44,81.49,81.27,81.29,58775.0,60.0127,60.0496,59.8875,59.9022,58775.0
2018-12-07 14:40:00,81.29,81.4,81.1,81.33,136964.0,59.9022,59.9833,59.7622,59.9317,136964.0
2018-12-07 14:50:00,81.33,81.46,80.97,81.03,110190.0,59.9317,60.0275,59.6664,59.7106,110190.0
2018-12-07 15:00:00,81.03,81.23,80.92,81.23,94499.0,59.7106,59.858,59.6295,59.858,94499.0
2018-12-07 15:10:00,81.23,81.42,81.17,81.38,108146.0,59.858,59.998,59.8138,59.9685,108146.0
2018-12-07 15:20:00,81.38,81.63,81.34,81.56,194223.0,59.9685,60.1527,59.939,60.1012,194223.0
2018-12-07 15:30:00,81.55,82.01,81.49,81.78,227088.0,60.0938,60.4328,60.0496,60.2633,227088.0
2018-12-07 15:40:00,81.77,81.8,81.34,81.35,208647.0,60.2559,60.278,59.939,59.9464,208647.0
2018-12-07 15:50:00,81.35,81.51,81.17,81.19,589284.0,59.9464,60.0643,59.8138,59.8285,589284.0
2018-12-10 09:30:00,81.6,81.92,80.95,81.04,130948.0,60.1306,60.3664,59.6517,59.718,130948.0
2018-12-10 09:40:00,81.07,81.07,80.55,80.57,108991.0,59.7401,59.7401,59.3569,59.3716,108991.0
2018-12-10 09:50:00,80.58,80.61,80.21,80.35,150338.0,59.379,59.4011,59.1063,59.2095,150338.0
2018-12-10 10:00:00,80.33,80.7,80.25,80.62,108415.0,59.1948,59.4674,59.1358,59.4085,108415.0
2018-12-10 10:10:00,80.61,80.74,80.36,80.74,69088.0,59.4011,59.4969,59.2169,59.4969,69088.0
2018-12-10 10:20:00,80.74,80.83,80.58,80.68,62935.0,59.4969,59.5632,59.379,59.4527,62935.0
2018-12-10 10:30:00,80.67,80.77,80.33,80.33,89248.0,59.4453,59.519,59.1948,59.1948,89248.0
2018-12-10 10:40:00,80.32,80.49,80.28,80.37,86415.0,59.1874,59.3127,59.1579,59.2243,86415.0
2018-12-10 10:50:00,80.38,80.41,79.94,80.17,121236.0,59.2316,59.2537,58.9074,59.0769,121236.0
2018-12-10 11:00:00,80.18,80.19,79.69,79.83,201340.0,59.0842,59.0916,58.7232,58.8263,201340.0
2018-12-10 11:10:00,79.84,80.06,79.78,80.04,85805.0,58.8337,58.9958,58.7895,58.9811,85805.0
2018-12-10 11:20:00,80.06,80.11,79.85,80.04,89649.0,58.9958,59.0327,58.8411,58.9811,89649.0
2018-12-10 11:30:00,80.04,80.26,79.85,80.25,149758.0,58.9811,59.1432,58.8411,59.1358,149758.0
2018-12-10 11:40:00,80.24,80.51,80.2,80.46,91529.0,59.1285,59.3274,59.099,59.2906,91529.0
2018-12-10 11:50:00,80.46,80.55,80.16,80.25,86736.0,59.2906,59.3569,59.0695,59.1358,86736.0
2018-12-10 12:00:00,80.25,80.31,80.05,80.23,46400.0,59.1358,59.18,58.9884,59.1211,46400.0
2018-12-10 12:10:00,80.22,80.46,80.1,80.33,117807.0,59.1137,59.2906,59.0253,59.1948,117807.0
2018-12-10 12:20:00,80.32,80.48,80.21,80.41,74010.0,59.1874,59.3053,59.1063,59.2537,74010.0
2018-12-10 12:30:00,80.39,80.89,80.38,80.8,59739.0,59.239,59.6074,59.2316,59.5411,59739.0
2018-12-10 12:40:00,80.82,81.13,80.82,81.1,142335.0,59.5559,59.7843,59.5559,59.7622,142335.0
2018-12-10 12:50:00,81.11,81.31,81.06,81.06,99289.0,59.7696,59.9169,59.7327,59.7327,99289.0
2018-12-10 13:00:00,81.07,81.09,80.75,80.95,119370.0,59.7401,59.7548,59.5043,59.6517,119370.0
2018-12-10 13:10:00,80.94,81.18,80.87,81.01,131983.0,59.6443,59.8211,59.5927,59.6959,131983.0
2018-12-10 13:20:00,81.01,81.05,80.76,80.8,55981.0,59.6959,59.7253,59.5116,59.5411,55981.0
2018-12-10 13:30:00,80.79,81.14,80.79,80.99,80878.0,59.5337,59.7917,59.5337,59.6811,80878.0
2018-12-10 13:40:00,80.98,81.11,80.92,81.05,68736.0,59.6738,59.7696,59.6295,59.7253,68736.0
2018-12-10 13:50:00,81.04,81.28,81.04,81.16,125603.0,59.718,59.8948,59.718,59.8064,125603.0
2018-12-10 14:00:00,81.16,81.27,81.06,81.15,52570.0,59.8064,59.8875,59.7327,59.799,52570.0
2018-12-10 14:10:00,81.14,81.2,80.99,81.09,68304.0,59.7917,59.8359,59.6811,59.7548,68304.0
2018-12-10 14:20:00,81.1,81.39,81.03,81.32,64629.0,59.7622,59.9759,59.7106,59.9243,64629.0
2018-12-10 14:30:00,81.33,81.56,81.27,81.45,89684.0,59.9317,60.1012,59.8875,60.0201,89684.0
2018-12-10 14:40:00,81.46,81.58,81.41,81.44,63620.0,60.0275,60.1159,59.9906,60.0127,63620.0
2018-12-10 14:50:00,81.45,81.59,81.14,81.19,79408.0,60.0201,60.1233,59.7917,59.8285,79408.0
2018-12-10 15:00:00,81.18,81.38,81.17,81.33,70122.0,59.8211,59.9685,59.8138,59.9317,70122.0
2018-12-10 15:10:00,81.32,81.34,81.05,81.09,126924.0,59.9243,59.939,59.7253,59.7548,126924.0
2018-12-10 15:20:00,81.09,81.23,81.09,81.2,145767.0,59.7548,59.858,59.7548,59.8359,145767.0
2018-12-10 15:30:00,81.2,81.58,81.2,81.46,228193.0,59.8359,60.1159,59.8359,60.0275,228193.0
2018-12-10 15:40:00,81.46,81.49,81.2,81.24,130078.0,60.0275,60.0496,59.8359,59.8654,130078.0
2018-12-10 15:50:00,81.23,81.3,81.15,81.15,317658.0,59.858,59.9096,59.799,59.799,317658.0
2018-12-11 09:30:00,81.98,82.35,81.93,82.23,235709.0,60.4107,60.6833,60.3738,60.5949,235709.0
2018-12-11 09:40:00,82.23,82.29,82.01,82.08,72154.0,60.5949,60.6391,60.4328,60.4843,72154.0
2018-12-11 09:50:00,82.09,82.11,81.91,81.97,79325.0,60.4917,60.5064,60.3591,60.4033,79325.0
2018-12-11 10:00:00,81.98,82.29,81.93,82.09,61803.0,60.4107,60.6391,60.3738,60.4917,61803.0
2018-12-11 10:10:00,82.09,82.16,81.64,81.81,129470.0,60.4917,60.5433,60.1601,60.2854,129470.0
2018-12-11 10:20:00,81.82,82.09,81.79,81.98,93933.0,60.2927,60.4917,60.2706,60.4107,93933.0
2018-12-11 10:30:00,81.98,82.28,81.84,82.24,107269.0,60.4107,60.6317,60.3075,60.6022,107269.0
2018-12-11 10:40:00,82.24,82.29,81.9,81.96,90325.0,60.6022,60.6391,60.3517,60.3959,90325.0
2018-12-11 10:50:00,81.95,81.97,81.78,81.97,73514.0,60.3885,60.4033,60.2633,60.4033,73514.0
2018-12-11 11:00:00,81.97,81.98,81.63,81.73,139691.0,60.4033,60.4107,60.1527,60.2264,139691.0
2018-12-11 11:10:00,81.72,81.87,81.61,81.81,79380.0,60.2191,60.3296,60.138,60.2854,79380.0
2018-12-11 11:20:00,81.82,81.89,81.49,81.59,73098.0,60.2927,60.3443,60.0496,60.1233,73098.0
2018-12-11 11:30:00,81.59,81.71,81.51,81.66,96762.0,60.1233,60.2117,60.0643,60.1748,96762.0
2018-12-11 11:40:00,81.65,81.67,81.49,81.56,101769.0,60.1675,60.1822,60.0496,60.1012,101769.0
2018-12-11 11:50:00,81.58,81.79,81.54,81.74,69945.0,60.1159,60.2706,60.0864,60.2338,69945.0
2018-12-11 12:00:00,81.72,81.72,81.36,81.46,90508.0,60.2191,60.2191,59.9538,60.0275,90508.0
2018-12-11 12:10:00,81.45,81.45,81.22,81.3,62152.0,60.0201,60.0201,59.8506,59.9096,62152.0
2018-12-11 12:20:00,81.31,81.53,81.24,81.27,55354.0,59.9169,60.079,59.8654,59.8875,55354.0
2018-12-11 12:30:00,81.26,81.51,81.21,81.43,90167.0,59.8801,60.0643,59.8432,60.0054,90167.0
2018-12-11 12:40:00,81.44,81.79,81.44,81.55,72173.0,60.0127,60.2706,60.0127,60.0938,72173.0
2018-12-11 12:50:00,81.55,81.55,81.25,81.35,54410.0,60.0938,60.0938,59.8727,59.9464,54410.0
2018-12-11 13:00:00,81.34,81.42,81.24,81.37,58974.0,59.939,59.998,59.8654,59.9611,58974.0
2018-12-11 13:10:00,81.37,81.59,81.27,81.59,56570.0,59.9611,60.1233,59.8875,60.1233,56570.0
2018-12-11 13:20:00,81.58,81.68,81.45,81.5,51084.0,60.1159,60.1896,60.0201,60.0569,51084.0
2018-12-11 13:30:00,81.5,81.5,81.24,81.46,61941.0,60.0569,60.0569,59.8654,60.0275,61941.0
2018-12-11 13:40:00,81.46,81.46,80.96,81.0,109078.0,60.0275,60.0275,59.659,59.6885,109078.0
2018-12-11 13:50:00,81.01,81.07,80.78,80.79,93875.0,59.6959,59.7401,59.5264,59.5337,93875.0
2018-12-11 14:00:00,80.78,81.03,80.75,80.92,113553.0,59.5264,59.7106,59.5043,59.6295,113553.0
2018-12-11 14:10:00,80.96,81.29,80.89,81.2,85878.0,59.659,59.9022,59.6074,59.8359,85878.0
2018-12-11 14:20:00,81.2,81.64,81.17,81.54,86643.0,59.8359,60.1601,59.8138,60.0864,86643.0
2018-12-11 14:30:00,81.54,81.76,81.54,81.74,103896.0,60.0864,60.2485,60.0864,60.2338,103896.0
2018-12-11 14:40:00,81.74,81.97,81.68,81.76,130108.0,60.2338,60.4033,60.1896,60.2485,130108.0
2018-12-11 14:50:00,81.77,81.93,81.73,81.82,76932.0,60.2559,60.3738,60.2264,60.2927,76932.0
2018-12-11 15:00:00,81.79,81.83,81.57,81.79,97247.0,60.2706,60.3001,60.1085,60.2706,97247.0
2018-12-11 15:10:00,81.79,82.24,81.79,82.06,132634.0,60.2706,60.6022,60.2706,60.4696,132634.0
2018-12-11 15:20:00,82.06,82.09,81.98,82.01,123312.0,60.4696,60.4917,60.4107,60.4328,123312.0
2018-12-11 15:30:00,82.01,82.35,81.92,82.0,190446.0,60.4328,60.6833,60.3664,60.4254,190446.0
2018-12-11 15:40:00,81.99,82.01,81.74,81.82,190673.0,60.418,60.4328,60.2338,60.2927,190673.0
2018-12-11 15:50:00,81.83,81.93,81.76,81.81,358619.0,60.3001,60.3738,60.2485,60.2854,358619.0
2018-12-12 09:30:00,82.37,83.3,82.37,82.98,196759.0,60.698,61.3834,60.698,61.1475,196759.0
2018-12-12 09:40:00,82.98,82.99,82.37,82.55,154638.0,61.1475,61.1549,60.698,60.8307,154638.0
2018-12-12 09:50:00,82.58,82.62,82.32,82.37,91195.0,60.8528,60.8823,60.6612,60.698,91195.0
2018-12-12 10:00:00,82.39,82.46,82.11,82.35,102276.0,60.7128,60.7644,60.5064,60.6833,102276.0
2018-12-12 10:10:00,82.36,82.61,82.23,82.6,59296.0,60.6907,60.8749,60.5949,60.8675,59296.0
2018-12-12 10:20:00,82.59,82.74,82.54,82.67,45658.0,60.8602,60.9707,60.8233,60.9191,45658.0
2018-12-12 10:30:00,82.68,82.77,82.38,82.38,62489.0,60.9265,60.9928,60.7054,60.7054,62489.0
2018-12-12 10:40:00,82.39,82.64,82.34,82.62,75762.0,60.7128,60.897,60.6759,60.8823,75762.0
2018-12-12 10:50:00,82.62,82.78,82.57,82.77,61053.0,60.8823,61.0002,60.8454,60.9928,61053.0
2018-12-12 11:00:00,82.77,82.81,82.63,82.7,114662.0,60.9928,61.0223,60.8896,60.9412,114662.0
2018-12-12 11:10:00,82.69,82.78,82.58,82.69,77736.0,60.9338,61.0002,60.8528,60.9338,77736.0
2018-12-12 11:20:00,82.69,82.72,82.51,82.54,57813.0,60.9338,60.956,60.8012,60.8233,57813.0
2018-12-12 11:30:00,82.54,82.67,82.45,82.61,60749.0,60.8233,60.9191,60.757,60.8749,60749.0
2018-12-12 11:40:00,82.62,82.94,82.61,82.92,48727.0,60.8823,61.1181,60.8749,61.1033,48727.0
2018-12-12 11:50:00,82.91,83.0,82.83,82.95,87379.0,61.096,61.1623,61.037,61.1254,87379.0
2018-12-12 12:00:00,82.95,83.0,82.86,82.97,96365.0,61.1254,61.1623,61.0591,61.1402,96365.0
2018-12-12 12:10:00,82.97,83.16,82.96,83.14,45857.0,61.1402,61.2802,61.1328,61.2655,45857.0
2018-12-12 12:20:00,83.14,83.19,83.04,83.16,51421.0,61.2655,61.3023,61.1918,61.2802,51421.0
2018-12-12 12:30:00,83.16,83.18,82.99,83.04,72556.0,61.2802,61.2949,61.1549,61.1918,72556.0
2018-12-12 12:40:00,83.05,83.1,83.0,83.06,60121.0,61.1991,61.236,61.1623,61.2065,60121.0
2018-12-12 12:50:00,83.06,83.14,83.0,83.06,90403.0,61.2065,61.2655,61.1623,61.2065,90403.0
2018-12-12 13:00:00,83.07,83.18,83.0,83.12,70975.0,61.2139,61.2949,61.1623,61.2507,70975.0
2018-12-12 13:10:00,83.13,83.33,83.13,83.24,43106.0,61.2581,61.4055,61.2581,61.3391,43106.0
2018-12-12 13:20:00,83.24,83.26,83.15,83.17,60502.0,61.3391,61.3539,61.2728,61.2876,60502.0
2018-12-12 13:30:00,83.17,83.18,83.06,83.07,51305.0,61.2876,61.2949,61.2065,61.2139,51305.0
2018-12-12 13:40:00,83.07,83.07,82.95,82.99,51208.0,61.2139,61.2139,61.1254,61.1549,51208.0
2018-12-12 13:50:00,83.0,83.03,82.86,83.01,52748.0,61.1623,61.1844,61.0591,61.1697,52748.0
2018-12-12 14:00:00,83.03,83.05,82.75,82.78,50619.0,61.1844,61.1991,60.9781,61.0002,50619.0
2018-12-12 14:10:00,82.78,82.82,82.64,82.82,50155.0,61.0002,61.0296,60.897,61.0296,50155.0
2018-12-12 14:20:00,82.83,82.85,82.48,82.61,81610.0,61.037,61.0518,60.7791,60.8749,81610.0
2018-12-12 14:30:00,82.61,82.63,82.41,82.45,157423.0,60.8749,60.8896,60.7275,60.757,157423.0
2018-12-12 14:40:00,82.45,82.48,82.27,82.41,81747.0,60.757,60.7791,60.6244,60.7275,81747.0
2018-12-12 14:50:00,82.4,82.57,82.34,82.5,54340.0,60.7201,60.8454,60.6759,60.7938,54340.0
2018-12-12 15:00:00,82.5,82.69,82.43,82.64,98568.0,60.7938,60.9338,60.7423,60.897,98568.0
2018-12-12 15:10:00,82.64,82.72,82.49,82.53,77058.0,60.897,60.956,60.7865,60.8159,77058.0
2018-12-12 15:20:00,82.52,82.77,82.51,82.58,86634.0,60.8086,60.9928,60.8012,60.8528,86634.0
2018-12-12 15:30:00,82.58,82.9,82.58,82.89,107273.0,60.8528,61.0886,60.8528,61.0812,107273.0
2018-12-12 15:40:00,82.88,82.93,82.57,82.66,109889.0,61.0739,61.1107,60.8454,60.9117,109889.0
2018-12-12 15:50:00,82.65,82.66,82.36,82.43,301038.0,60.9044,60.9117,60.6907,60.7423,301038.0
2018-12-13 09:30:00,82.71,83.14,82.64,83.04,170742.0,60.9486,61.2655,60.897,61.1918,170742.0
2018-12-13 09:40:00,83.03,83.07,82.74,82.9,162666.0,61.1844,61.2139,60.9707,61.0886,162666.0
2018-12-13 09:50:00,82.89,82.94,82.21,82.28,180748.0,61.0812,61.1181,60.5801,60.6317,180748.0
2018-12-13 10:00:00,82.3,82.48,82.17,82.31,94342.0,60.6465,60.7791,60.5507,60.6538,94342.0
2018-12-13 10:10:00,82.3,82.54,82.25,82.44,109758.0,60.6465,60.8233,60.6096,60.7496,109758.0
2018-12-13 10:20:00,82.44,82.49,82.14,82.18,107809.0,60.7496,60.7865,60.5286,60.558,107809.0
2018-12-13 10:30:00,82.19,82.29,82.06,82.2,69116.0,60.5654,60.6391,60.4696,60.5728,69116.0
2018-12-13 10:40:00,82.19,82.19,81.88,81.97,79999.0,60.5654,60.5654,60.337,60.4033,79999.0
2018-12-13 10:50:00,81.97,82.01,81.69,81.86,77773.0,60.4033,60.4328,60.197,60.3222,77773.0
2018-12-13 11:00:00,81.85,81.93,81.68,81.91,65751.0,60.3149,60.3738,60.1896,60.3591,65751.0
2018-12-13 11:10:00,81.91,81.94,81.73,81.84,61403.0,60.3591,60.3812,60.2264,60.3075,61403.0
2018-12-13 11:20:00,81.83,82.02,81.75,81.93,72963.0,60.3001,60.4401,60.2412,60.3738,72963.0
2018-12-13 11:30:00,81.92,82.21,81.87,82.14,62884.0,60.3664,60.5801,60.3296,60.5286,62884.0
2018-12-13 11:40:00,82.12,82.32,81.92,82.21,66341.0,60.5138,60.6612,60.3664,60.5801,66341.0
2018-12-13 11:50:00,82.2,82.2,81.92,81.93,61968.0,60.5728,60.5728,60.3664,60.3738,61968.0
2018-12-13 12:00:00,81.91,82.03,81.78,81.97,71894.0,60.3591,60.4475,60.2633,60.4033,71894.0
2018-12-13 12:10:00,81.97,82.09,81.89,81.98,69489.0,60.4033,60.4917,60.3443,60.4107,69489.0
2018-12-13 12:20:00,82.0,82.05,81.89,82.0,68664.0,60.4254,60.4622,60.3443,60.4254,68664.0
2018-12-13 12:30:00,81.99,82.28,81.99,82.28,72354.0,60.418,60.6317,60.418,60.6317,72354.0
2018-12-13 12:40:00,82.28,82.32,82.17,82.27,46937.0,60.6317,60.6612,60.5507,60.6244,46937.0
2018-12-13 12:50:00,82.27,82.35,82.2,82.32,57813.0,60.6244,60.6833,60.5728,60.6612,57813.0
2018-12-13 13:00:00,82.32,82.33,82.08,82.29,68757.0,60.6612,60.6686,60.4843,60.6391,68757.0
2018-12-13 13:10:00,82.29,82.52,82.22,82.39,46410.0,60.6391,60.8086,60.5875,60.7128,46410.0
2018-12-13 13:20:00,82.4,82.45,82.16,82.3,43964.0,60.7201,60.757,60.5433,60.6465,43964.0
2018-12-13 13:30:00,82.3,82.63,82.3,82.63,61807.0,60.6465,60.8896,60.6465,60.8896,61807.0
2018-12-13 13:40:00,82.64,82.72,82.58,82.66,62781.0,60.897,60.956,60.8528,60.9117,62781.0
2018-12-13 13:50:00,82.65,82.66,82.26,82.29,46328.0,60.9044,60.9117,60.617,60.6391,46328.0
2018-12-13 14:00:00,82.29,82.34,82.11,82.23,66021.0,60.6391,60.6759,60.5064,60.5949,66021.0
2018-12-13 14:10:00,82.23,82.28,82.08,82.18,57551.0,60.5949,60.6317,60.4843,60.558,57551.0
2018-12-13 14:20:00,82.19,82.2,81.94,82.15,90881.0,60.5654,60.5728,60.3812,60.5359,90881.0
2018-12-13 14:30:00,82.16,82.16,81.91,82.01,50672.0,60.5433,60.5433,60.3591,60.4328,50672.0
2018-12-13 14:40:00,82.02,82.12,81.99,82.07,43737.0,60.4401,60.5138,60.418,60.477,43737.0
2018-12-13 14:50:00,82.08,82.37,82.08,82.25,54999.0,60.4843,60.698,60.4843,60.6096,54999.0
2018-12-13 15:00:00,82.25,82.3,82.12,82.12,62822.0,60.6096,60.6465,60.5138,60.5138,62822.0
2018-12-13 15:10:00,82.11,82.39,82.08,82.39,145753.0,60.5064,60.7128,60.4843,60.7128,145753.0
2018-12-13 15:20:00,82.39,82.49,82.35,82.36,115591.0,60.7128,60.7865,60.6833,60.6907,115591.0
2018-12-13 15:30:00,82.35,82.46,82.26,82.33,188664.0,60.6833,60.7644,60.617,60.6686,188664.0
2018-12-13 15:40:00,82.32,82.53,82.28,82.28,162884.0,60.6612,60.8159,60.6317,60.6317,162884.0
2018-12-13 15:50:00,82.28,82.38,82.13,82.32,422935.0,60.6317,60.7054,60.5212,60.6612,422935.0
2018-12-14 09:30:00,79.34,79.77,79.05,79.32,535391.0,58.4652,58.7821,58.2516,58.4505,535391.0
2018-12-14 09:40:00,79.32,79.9,79.28,79.6,264612.0,58.4505,58.8779,58.421,58.6568,264612.0
2018-12-14 09:50:00,79.6,79.82,79.57,79.8,212861.0,58.6568,58.819,58.6347,58.8042,212861.0
2018-12-14 10:00:00,79.79,80.03,79.74,80.0,215886.0,58.7969,58.9737,58.76,58.9516,215886.0
2018-12-14 10:10:00,80.0,80.1,79.86,80.05,180888.0,58.9516,59.0253,58.8484,58.9884,180888.0
2018-12-14 10:20:00,80.05,80.05,79.53,79.54,104323.0,58.9884,58.9884,58.6053,58.6126,104323.0
2018-12-14 10:30:00,79.54,79.58,79.34,79.56,194220.0,58.6126,58.6421,58.4652,58.6274,194220.0
2018-12-14 10:40:00,79.55,79.62,79.38,79.48,123015.0,58.62,58.6716,58.4947,58.5684,123015.0
2018-12-14 10:50:00,79.49,79.49,79.15,79.17,136231.0,58.5758,58.5758,58.3252,58.34,136231.0
2018-12-14 11:00:00,79.17,79.33,79.13,79.17,118856.0,58.34,58.4579,58.3105,58.34,118856.0
2018-12-14 11:10:00,79.17,79.18,78.94,79.0,157946.0,58.34,58.3473,58.1705,58.2147,157946.0
2018-12-14 11:20:00,79.0,79.01,78.64,78.89,109272.0,58.2147,58.2221,57.9494,58.1336,109272.0
2018-12-14 11:30:00,78.89,79.0,78.85,78.94,100010.0,58.1336,58.2147,58.1042,58.1705,100010.0
2018-12-14 11:40:00,78.94,79.16,78.85,78.85,170493.0,58.1705,58.3326,58.1042,58.1042,170493.0
2018-12-14 11:50:00,78.84,78.89,78.65,78.75,154178.0,58.0968,58.1336,57.9568,58.0305,154178.0
2018-12-14 12:00:00,78.75,79.0,78.74,78.87,120643.0,58.0305,58.2147,58.0231,58.1189,120643.0
2018-12-14 12:10:00,78.87,79.13,78.78,79.06,113472.0,58.1189,58.3105,58.0526,58.2589,113472.0
2018-12-14 12:20:00,79.07,79.12,78.95,79.01,78808.0,58.2663,58.3031,58.1779,58.2221,78808.0
2018-12-14 12:30:00,79.01,79.12,78.96,78.98,84835.0,58.2221,58.3031,58.1852,58.2,84835.0
2018-12-14 12:40:00,78.97,79.01,78.92,78.99,74551.0,58.1926,58.2221,58.1558,58.2073,74551.0
2018-12-14 12:50:00,79.0,79.19,78.98,79.09,68351.0,58.2147,58.3547,58.2,58.281,68351.0
2018-12-14 13:00:00,79.09,79.27,78.97,79.24,114394.0,58.281,58.4137,58.1926,58.3916,114394.0
2018-12-14 13:10:00,79.23,79.29,79.04,79.05,97856.0,58.3842,58.4284,58.2442,58.2516,97856.0
2018-12-14 13:20:00,79.05,79.16,78.98,79.08,63106.0,58.2516,58.3326,58.2,58.2737,63106.0
2018-12-14 13:30:00,79.07,79.12,78.86,78.89,96656.0,58.2663,58.3031,58.1115,58.1336,96656.0
2018-12-14 13:40:00,78.88,79.01,78.8,78.95,79856.0,58.1263,58.2221,58.0673,58.1779,79856.0
2018-12-14 13:50:00,78.97,79.06,78.72,78.73,79539.0,58.1926,58.2589,58.0084,58.0157,79539.0
2018-12-14 14:00:00,78.74,79.05,78.69,78.99,89267.0,58.0231,58.2516,57.9863,58.2073,89267.0
2018-12-14 14:10:00,79.0,79.02,78.8,78.99,69498.0,58.2147,58.2294,58.0673,58.2073,69498.0
2018-12-14 14:20:00,79.01,79.15,78.97,79.11,84552.0,58.2221,58.3252,58.1926,58.2958,84552.0
2018-12-14 14:30:00,79.12,79.13,78.63,78.63,98388.0,58.3031,58.3105,57.9421,57.9421,98388.0
2018-12-14 14:40:00,78.64,78.76,78.59,78.64,93711.0,57.9494,58.0379,57.9126,57.9494,93711.0
2018-12-14 14:50:00,78.65,78.94,78.56,78.9,95441.0,57.9568,58.1705,57.8905,58.141,95441.0
2018-12-14 15:00:00,78.9,79.0,78.81,78.86,101030.0,58.141,58.2147,58.0747,58.1115,101030.0
2018-12-14 15:10:00,78.85,79.08,78.84,79.0,108361.0,58.1042,58.2737,58.0968,58.2147,108361.0
2018-12-14 15:20:00,79.0,79.0,78.81,78.84,122248.0,58.2147,58.2147,58.0747,58.0968,122248.0
2018-12-14 15:30:00,78.84,78.84,78.57,78.65,186351.0,58.0968,58.0968,57.8978,57.9568,186351.0
2018-12-14 15:40:00,78.64,78.68,78.44,78.64,311312.0,57.9494,57.9789,57.802,57.9494,311312.0
2018-12-14 15:50:00,78.63,78.84,78.54,78.74,719457.0,57.9421,58.0968,57.8757,58.0231,719457.0
2018-12-17 09:30:00,78.0,78.18,77.54,77.99,465597.0,57.4778,57.6105,57.1388,57.4704,465597.0
2018-12-17 09:40:00,77.99,78.34,76.05,78.24,263578.0,57.4704,57.7284,56.0409,57.6547,263578.0
2018-12-17 09:50:00,78.25,78.27,77.84,78.06,213292.0,57.662,57.6768,57.3599,57.522,213292.0
2018-12-17 10:00:00,78.05,78.32,77.99,78.12,177011.0,57.5147,57.7136,57.4704,57.5662,177011.0
2018-12-17 10:10:00,78.12,78.31,78.04,78.06,162604.0,57.5662,57.7062,57.5073,57.522,162604.0
2018-12-17 10:20:00,78.07,78.14,77.87,77.89,140003.0,57.5294,57.581,57.382,57.3968,140003.0
2018-12-17 10:30:00,77.89,77.91,77.67,77.73,120957.0,57.3968,57.4115,57.2346,57.2788,120957.0
2018-12-17 10:40:00,77.73,78.28,77.7,78.11,194138.0,57.2788,57.6841,57.2567,57.5589,194138.0
2018-12-17 10:50:00,78.11,78.29,77.97,78.2,173264.0,57.5589,57.6915,57.4557,57.6252,173264.0
2018-12-17 11:00:00,78.21,78.37,78.17,78.25,252825.0,57.6326,57.7505,57.6031,57.662,252825.0
2018-12-17 11:10:00,78.26,78.29,77.98,78.02,148785.0,57.6694,57.6915,57.4631,57.4925,148785.0
2018-12-17 11:20:00,78.01,78.09,77.86,77.93,128807.0,57.4852,57.5441,57.3746,57.4262,128807.0
2018-12-17 11:30:00,77.94,78.0,77.66,77.93,183220.0,57.4336,57.4778,57.2273,57.4262,183220.0
2018-12-17 11:40:00,77.92,77.97,77.61,77.83,247320.0,57.4189,57.4557,57.1904,57.3525,247320.0
2018-12-17 11:50:00,77.82,78.02,77.82,77.99,165996.0,57.3452,57.4925,57.3452,57.4704,165996.0
2018-12-17 12:00:00,78.0,78.2,77.95,78.03,138236.0,57.4778,57.6252,57.441,57.4999,138236.0
2018-12-17 12:10:00,78.02,78.03,77.76,77.78,135625.0,57.4925,57.4999,57.301,57.3157,135625.0
2018-12-17 12:20:00,77.78,77.82,77.58,77.75,121835.0,57.3157,57.3452,57.1683,57.2936,121835.0
2018-12-17 12:30:00,77.75,77.76,77.58,77.58,98272.0,57.2936,57.301,57.1683,57.1683,98272.0
2018-12-17 12:40:00,77.59,77.6,77.36,77.49,121901.0,57.1757,57.1831,57.0062,57.102,121901.0
2018-12-17 12:50:00,77.49,77.51,77.11,77.17,167080.0,57.102,57.1167,56.822,56.8662,167080.0
2018-12-17 13:00:00,77.17,77.61,77.15,77.52,81431.0,56.8662,57.1904,56.8514,57.1241,81431.0
2018-12-17 13:10:00,77.51,77.58,77.37,77.45,70281.0,57.1167,57.1683,57.0136,57.0725,70281.0
2018-12-17 13:20:00,77.46,77.63,77.32,77.55,174547.0,57.0799,57.2052,56.9767,57.1462,174547.0
2018-12-17 13:30:00,77.54,77.63,77.29,77.38,92079.0,57.1388,57.2052,56.9546,57.0209,92079.0
2018-12-17 13:40:00,77.4,77.55,77.33,77.44,83869.0,57.0357,57.1462,56.9841,57.0651,83869.0
2018-12-17 13:50:00,77.45,77.46,77.13,77.15,135437.0,57.0725,57.0799,56.8367,56.8514,135437.0
2018-12-17 14:00:00,77.14,77.33,77.05,77.27,174552.0,56.8441,56.9841,56.7778,56.9399,174552.0
2018-12-17 14:10:00,77.26,77.27,76.92,77.02,156679.0,56.9325,56.9399,56.682,56.7557,156679.0
2018-12-17 14:20:00,77.03,77.17,76.77,76.88,195098.0,56.763,56.8662,56.5714,56.6525,195098.0
2018-12-17 14:30:00,76.89,77.05,76.85,76.92,138364.0,56.6599,56.7778,56.6304,56.682,138364.0
2018-12-17 14:40:00,76.93,77.13,76.92,77.02,164261.0,56.6893,56.8367,56.682,56.7557,164261.0
2018-12-17 14:50:00,77.03,77.06,76.73,76.77,126874.0,56.763,56.7851,56.542,56.5714,126874.0
2018-12-17 15:00:00,76.76,76.83,76.56,76.56,183001.0,56.5641,56.6156,56.4167,56.4167,183001.0
2018-12-17 15:10:00,76.54,76.82,76.49,76.55,176737.0,56.4019,56.6083,56.3651,56.4093,176737.0
2018-12-17 15:20:00,76.56,76.62,76.1,76.19,262958.0,56.4167,56.4609,56.0777,56.144,262958.0
2018-12-17 15:30:00,76.19,76.21,75.93,76.0,338718.0,56.144,56.1588,55.9524,56.004,338718.0
2018-12-17 15:40:00,76.0,76.13,75.8,75.89,400124.0,56.004,56.0998,55.8566,55.923,400124.0
2018-12-17 15:50:00,75.91,76.29,75.89,76.07,1094641.0,55.9377,56.2177,55.923,56.0556,1094641.0
2018-12-18 09:30:00,76.54,77.69,76.45,77.59,237563.0,56.4019,57.2494,56.3356,57.1757,237563.0
2018-12-18 09:40:00,77.62,77.62,76.94,77.25,164138.0,57.1978,57.1978,56.6967,56.9251,164138.0
2018-12-18 09:50:00,77.26,77.34,76.99,77.17,171730.0,56.9325,56.9915,56.7335,56.8662,171730.0
2018-12-18 10:00:00,77.19,77.2,76.83,76.96,209222.0,56.8809,56.8883,56.6156,56.7114,209222.0
2018-12-18 10:10:00,76.97,77.02,76.84,76.9,122592.0,56.7188,56.7557,56.623,56.6672,122592.0
2018-12-18 10:20:00,76.91,77.01,76.67,76.99,149018.0,56.6746,56.7483,56.4977,56.7335,149018.0
2018-12-18 10:30:00,77.0,77.1,76.87,77.01,167068.0,56.7409,56.8146,56.6451,56.7483,167068.0
2018-12-18 10:40:00,77.02,77.05,76.78,76.91,119440.0,56.7557,56.7778,56.5788,56.6746,119440.0
2018-12-18 10:50:00,76.91,77.08,76.79,76.84,99103.0,56.6746,56.7999,56.5862,56.623,99103.0
2018-12-18 11:00:00,76.85,77.0,76.82,77.0,94012.0,56.6304,56.7409,56.6083,56.7409,94012.0
2018-12-18 11:10:00,77.0,77.23,76.79,76.84,109585.0,56.7409,56.9104,56.5862,56.623,109585.0
2018-12-18 11:20:00,76.84,76.88,76.77,76.85,80795.0,56.623,56.6525,56.5714,56.6304,80795.0
2018-12-18 11:30:00,76.85,77.15,76.85,77.05,172265.0,56.6304,56.8514,56.6304,56.7778,172265.0
2018-12-18 11:40:00,77.04,77.09,76.88,77.03,102832.0,56.7704,56.8072,56.6525,56.763,102832.0
2018-12-18 11:50:00,77.03,77.09,76.8,76.86,107836.0,56.763,56.8072,56.5935,56.6378,107836.0
2018-12-18 12:00:00,76.87,76.94,76.66,76.77,222740.0,56.6451,56.6967,56.4904,56.5714,222740.0
2018-12-18 12:10:00,76.79,76.9,76.58,76.82,206801.0,56.5862,56.6672,56.4314,56.6083,206801.0
2018-12-18 12:20:00,76.82,76.82,76.39,76.42,103721.0,56.6083,56.6083,56.2914,56.3135,103721.0
2018-12-18 12:30:00,76.43,76.51,76.29,76.33,100202.0,56.3209,56.3798,56.2177,56.2472,100202.0
2018-12-18 12:40:00,76.33,76.37,76.15,76.2,120965.0,56.2472,56.2767,56.1146,56.1514,120965.0
2018-12-18 12:50:00,76.2,76.36,76.1,76.31,156602.0,56.1514,56.2693,56.0777,56.2325,156602.0
2018-12-18 13:00:00,76.32,76.36,76.06,76.09,145308.0,56.2398,56.2693,56.0482,56.0703,145308.0
2018-12-18 13:10:00,76.09,76.12,75.96,76.1,130278.0,56.0703,56.0924,55.9745,56.0777,130278.0
2018-12-18 13:20:00,76.12,76.23,75.9,76.01,112228.0,56.0924,56.1735,55.9303,56.0114,112228.0
2018-12-18 13:30:00,75.99,76.0,75.84,75.99,96868.0,55.9967,56.004,55.8861,55.9967,96868.0
2018-12-18 13:40:00,75.99,76.08,75.9,76.06,136741.0,55.9967,56.063,55.9303,56.0482,136741.0
2018-12-18 13:50:00,76.06,76.06,75.78,75.78,88692.0,56.0482,56.0482,55.8419,55.8419,88692.0
2018-12-18 14:00:00,75.78,76.09,75.64,76.08,187521.0,55.8419,56.0703,55.7387,56.063,187521.0
2018-12-18 14:10:00,76.07,76.17,75.93,76.07,108184.0,56.0556,56.1293,55.9524,56.0556,108184.0
2018-12-18 14:20:00,76.07,76.23,75.99,76.18,129586.0,56.0556,56.1735,55.9967,56.1367,129586.0
2018-12-18 14:30:00,76.18,76.26,75.98,76.13,109801.0,56.1367,56.1956,55.9893,56.0998,109801.0
2018-12-18 14:40:00,76.13,76.17,75.81,75.93,140458.0,56.0998,56.1293,55.864,55.9524,140458.0
2018-12-18 14:50:00,75.92,75.99,75.59,75.6,175073.0,55.9451,55.9967,55.7019,55.7093,175073.0
2018-12-18 15:00:00,75.58,75.68,75.37,75.5,243553.0,55.6945,55.7682,55.5398,55.6356,243553.0
2018-12-18 15:10:00,75.49,75.81,75.46,75.72,245629.0,55.6282,55.864,55.6061,55.7977,245629.0
2018-12-18 15:20:00,75.73,75.76,75.46,75.6,254253.0,55.8051,55.8272,55.6061,55.7093,254253.0
2018-12-18 15:30:00,75.61,75.83,75.61,75.65,308712.0,55.7166,55.8787,55.7166,55.7461,308712.0
2018-12-18 15:40:00,75.64,75.85,75.56,75.77,528093.0,55.7387,55.8935,55.6798,55.8345,528093.0
2018-12-18 15:50:00,75.77,75.85,75.44,75.47,987903.0,55.8345,55.8935,55.5914,55.6135,987903.0
2018-12-19 09:30:00,75.85,75.9,75.13,75.17,268766.0,55.8935,55.9303,55.3629,55.3924,268766.0
2018-12-19 09:40:00,75.17,75.53,74.75,75.53,352990.0,55.3924,55.6577,55.0829,55.6577,352990.0
2018-12-19 09:50:00,75.51,75.68,75.38,75.51,235253.0,55.6429,55.7682,55.5471,55.6429,235253.0
2018-12-19 10:00:00,75.51,75.67,75.42,75.53,275832.0,55.6429,55.7608,55.5766,55.6577,275832.0
2018-12-19 10:10:00,75.53,75.94,75.41,75.8,200187.0,55.6577,55.9598,55.5693,55.8566,200187.0
2018-12-19 10:20:00,75.8,75.8,75.45,75.51,176152.0,55.8566,55.8566,55.5987,55.6429,176152.0
2018-12-19 10:30:00,75.52,75.72,75.45,75.55,216151.0,55.6503,55.7977,55.5987,55.6724,216151.0
2018-12-19 10:40:00,75.55,75.66,75.33,75.36,121810.0,55.6724,55.7535,55.5103,55.5324,121810.0
2018-12-19 10:50:00,75.37,75.58,75.3,75.54,127563.0,55.5398,55.6945,55.4882,55.665,127563.0
2018-12-19 11:00:00,75.55,75.58,75.36,75.4,91647.0,55.6724,55.6945,55.5324,55.5619,91647.0
2018-12-19 11:10:00,75.4,75.46,75.1,75.26,148616.0,55.5619,55.6061,55.3408,55.4587,148616.0
2018-12-19 11:20:00,75.27,75.33,75.01,75.03,140713.0,55.4661,55.5103,55.2745,55.2892,140713.0
2018-12-19 11:30:00,75.01,75.23,74.99,75.17,110033.0,55.2745,55.4366,55.2598,55.3924,110033.0
2018-12-19 11:40:00,75.17,75.4,75.13,75.4,80485.0,55.3924,55.5619,55.3629,55.5619,80485.0
2018-12-19 11:50:00,75.41,75.58,75.41,75.45,81334.0,55.5693,55.6945,55.5693,55.5987,81334.0
2018-12-19 12:00:00,75.46,75.5,75.3,75.46,122953.0,55.6061,55.6356,55.4882,55.6061,122953.0
2018-12-19 12:10:00,75.46,75.47,75.27,75.27,105018.0,55.6061,55.6135,55.4661,55.4661,105018.0
2018-12-19 12:20:00,75.27,75.4,75.21,75.38,84152.0,55.4661,55.5619,55.4219,55.5471,84152.0
2018-12-19 12:30:00,75.39,75.43,75.25,75.29,70406.0,55.5545,55.584,55.4513,55.4808,70406.0
2018-12-19 12:40:00,75.29,75.31,75.19,75.28,97097.0,55.4808,55.4956,55.4071,55.4735,97097.0
2018-12-19 12:50:00,75.28,75.38,75.17,75.18,143361.0,55.4735,55.5471,55.3924,55.3998,143361.0
2018-12-19 13:00:00,75.17,75.22,75.08,75.1,75494.0,55.3924,55.4292,55.3261,55.3408,75494.0
2018-12-19 13:10:00,75.09,75.11,74.94,75.0,86497.0,55.3334,55.3482,55.2229,55.2671,86497.0
2018-12-19 13:20:00,75.0,75.13,74.95,75.08,103752.0,55.2671,55.3629,55.2303,55.3261,103752.0
2018-12-19 13:30:00,75.08,75.14,74.94,74.98,92474.0,55.3261,55.3703,55.2229,55.2524,92474.0
2018-12-19 13:40:00,74.98,75.0,74.89,74.9,108610.0,55.2524,55.2671,55.1861,55.1934,108610.0
2018-12-19 13:50:00,74.9,75.42,74.88,75.42,172834.0,55.1934,55.5766,55.1787,55.5766,172834.0
2018-12-19 14:00:00,75.38,75.48,74.21,74.5,218096.0,55.5471,55.6208,54.685,54.8987,218096.0
2018-12-19 14:10:00,74.49,74.6,73.85,74.33,406871.0,54.8913,54.9724,54.4197,54.7734,406871.0
2018-12-19 14:20:00,74.32,74.98,74.03,74.92,305676.0,54.766,55.2524,54.5523,55.2082,305676.0
2018-12-19 14:30:00,74.92,74.97,74.53,74.71,223329.0,55.2082,55.245,54.9208,55.0534,223329.0
2018-12-19 14:40:00,74.75,74.75,73.88,73.98,218844.0,55.0829,55.0829,54.4418,54.5155,218844.0
2018-12-19 14:50:00,74.0,74.05,73.17,73.42,356759.0,54.5302,54.5671,53.9186,54.1028,356759.0
2018-12-19 15:00:00,73.4,73.41,72.59,73.02,347873.0,54.0881,54.0955,53.4912,53.8081,347873.0
2018-12-19 15:10:00,73.04,73.28,72.75,73.01,329542.0,53.8228,53.9997,53.6091,53.8007,329542.0
2018-12-19 15:20:00,73.0,73.36,72.74,72.83,405928.0,53.7933,54.0586,53.6017,53.6681,405928.0
2018-12-19 15:30:00,72.84,73.22,72.84,73.0,376680.0,53.6754,53.9555,53.6754,53.7933,376680.0
2018-12-19 15:40:00,73.0,73.49,72.8,73.47,428038.0,53.7933,54.1544,53.646,54.1397,428038.0
2018-12-19 15:50:00,73.48,73.77,73.24,73.34,768587.0,54.147,54.3607,53.9702,54.0439,768587.0
2018-12-20 09:30:00,71.88,72.19,70.21,71.28,645808.0,52.968,53.1965,51.7374,52.5259,645808.0
2018-12-20 09:40:00,71.21,71.35,70.31,70.92,357127.0,52.4743,52.5775,51.8111,52.2606,357127.0
2018-12-20 09:50:00,70.93,72.0,70.85,71.9,349770.0,52.268,53.0564,52.209,52.9828,349770.0
2018-12-20 10:00:00,71.92,72.32,71.4,71.77,262665.0,52.9975,53.2922,52.6143,52.887,262665.0
2018-12-20 10:10:00,71.75,71.75,71.08,71.39,214457.0,52.8722,52.8722,52.3785,52.6069,214457.0
2018-12-20 10:20:00,71.42,71.68,71.1,71.18,189289.0,52.629,52.8206,52.3932,52.4522,189289.0
2018-12-20 10:30:00,71.17,71.25,71.01,71.12,198987.0,52.4448,52.5038,52.3269,52.408,198987.0
2018-12-20 10:40:00,71.13,71.41,71.06,71.25,188808.0,52.4153,52.6217,52.3638,52.5038,188808.0
2018-12-20 10:50:00,71.25,71.51,71.18,71.32,201632.0,52.5038,52.6954,52.4522,52.5554,201632.0
2018-12-20 11:00:00,71.31,71.53,71.16,71.28,183642.0,52.548,52.7101,52.4374,52.5259,183642.0
2018-12-20 11:10:00,71.31,71.38,71.03,71.11,159956.0,52.548,52.5996,52.3417,52.4006,159956.0
2018-12-20 11:20:00,71.12,71.21,70.68,70.81,184483.0,52.408,52.4743,52.0837,52.1795,184483.0
2018-12-20 11:30:00,70.79,70.84,70.21,70.44,289009.0,52.1648,52.2016,51.7374,51.9069,289009.0
2018-12-20 11:40:00,70.46,70.65,70.2,70.27,177796.0,51.9216,52.0616,51.73,51.7816,177796.0
2018-12-20 11:50:00,70.28,70.41,69.81,69.9,227279.0,51.789,51.8848,51.4426,51.509,227279.0
2018-12-20 12:00:00,69.94,70.02,69.61,69.66,204444.0,51.5384,51.5974,51.2953,51.3321,204444.0
2018-12-20 12:10:00,69.65,69.85,69.44,69.85,185494.0,51.3247,51.4721,51.17,51.4721,185494.0
2018-12-20 12:20:00,69.86,70.25,69.84,69.93,162464.0,51.4795,51.7669,51.4647,51.5311,162464.0
2018-12-20 12:30:00,69.91,69.96,69.25,69.32,171028.0,51.5163,51.5532,51.03,51.0816,171028.0
2018-12-20 12:40:00,69.34,69.51,69.18,69.42,174465.0,51.0963,51.2216,50.9784,51.1553,174465.0
2018-12-20 12:50:00,69.43,69.6,69.33,69.52,164993.0,51.1626,51.2879,51.0889,51.2289,164993.0
2018-12-20 13:00:00,69.53,69.54,68.54,68.59,237168.0,51.2363,51.2437,50.5068,50.5436,237168.0
2018-12-20 13:10:00,68.54,69.23,68.54,68.82,171267.0,50.5068,51.0152,50.5068,50.7131,171267.0
2018-12-20 13:20:00,68.81,69.19,68.73,68.91,192449.0,50.7057,50.9858,50.6468,50.7794,192449.0
2018-12-20 13:30:00,68.9,68.9,68.45,68.72,180184.0,50.7721,50.7721,50.4405,50.6394,180184.0
2018-12-20 13:40:00,68.73,69.27,68.57,69.27,261018.0,50.6468,51.0447,50.5289,51.0447,261018.0
2018-12-20 13:50:00,69.25,69.27,68.99,69.0,116982.0,51.03,51.0447,50.8384,50.8458,116982.0
2018-12-20 14:00:00,68.99,69.09,68.75,69.05,245430.0,50.8384,50.9121,50.6615,50.8826,245430.0
2018-12-20 14:10:00,69.03,69.03,68.64,68.94,249932.0,50.8679,50.8679,50.5805,50.8015,249932.0
2018-12-20 14:20:00,68.95,69.49,68.91,69.44,143364.0,50.8089,51.2068,50.7794,51.17,143364.0
2018-12-20 14:30:00,69.42,69.56,69.18,69.51,160097.0,51.1553,51.2584,50.9784,51.2216,160097.0
2018-12-20 14:40:00,69.49,70.28,69.46,70.12,261251.0,51.2068,51.789,51.1847,51.6711,261251.0
2018-12-20 14:50:00,70.12,70.12,69.76,69.96,201555.0,51.6711,51.6711,51.4058,51.5532,201555.0
2018-12-20 15:00:00,69.98,69.99,69.5,69.92,209861.0,51.5679,51.5753,51.2142,51.5237,209861.0
2018-12-20 15:10:00,69.95,70.03,69.76,69.78,208836.0,51.5458,51.6048,51.4058,51.4205,208836.0
2018-12-20 15:20:00,69.76,70.17,69.74,69.82,199115.0,51.4058,51.7079,51.3911,51.45,199115.0
2018-12-20 15:30:00,69.83,70.1,69.83,69.91,277085.0,51.4574,51.6563,51.4574,51.5163,277085.0
2018-12-20 15:40:00,69.89,69.93,69.3,69.4,467007.0,51.5016,51.5311,51.0668,51.1405,467007.0
2018-12-20 15:50:00,69.41,69.71,69.16,69.62,925385.0,51.1479,51.369,50.9637,51.3026,925385.0
2018-12-21 09:30:00,70.21,71.3,69.01,69.12,2578511.0,51.7374,52.5406,50.8531,50.9342,2578511.0
2018-12-21 09:40:00,69.12,69.47,69.01,69.04,213952.0,50.9342,51.1921,50.8531,50.8752,213952.0
2018-12-21 09:50:00,69.04,69.35,68.77,69.02,225763.0,50.8752,51.1037,50.6763,50.8605,225763.0
2018-12-21 10:00:00,69.03,69.15,68.69,68.8,239469.0,50.8679,50.9563,50.6173,50.6984,239469.0
2018-12-21 10:10:00,68.77,69.22,68.65,68.97,401971.0,50.6763,51.0079,50.5878,50.8236,401971.0
2018-12-21 10:20:00,68.97,69.16,68.57,68.74,230521.0,50.8236,50.9637,50.5289,50.6542,230521.0
2018-12-21 10:30:00,68.73,69.16,68.57,69.11,243401.0,50.6468,50.9637,50.5289,50.9268,243401.0
2018-12-21 10:40:00,69.12,69.12,68.58,68.58,187943.0,50.9342,50.9342,50.5363,50.5363,187943.0
2018-12-21 10:50:00,68.56,68.58,68.22,68.54,183973.0,50.5215,50.5363,50.271,50.5068,183973.0
2018-12-21 11:00:00,68.54,68.7,68.09,68.11,189445.0,50.5068,50.6247,50.1752,50.1899,189445.0
2018-12-21 11:10:00,68.11,68.3,67.91,68.17,188371.0,50.1899,50.3299,50.0425,50.2341,188371.0
2018-12-21 11:20:00,68.18,68.34,68.04,68.34,178892.0,50.2415,50.3594,50.1383,50.3594,178892.0
2018-12-21 11:30:00,68.32,68.43,68.18,68.4,152152.0,50.3447,50.4257,50.2415,50.4036,152152.0
2018-12-21 11:40:00,68.4,68.4,67.75,67.82,206092.0,50.4036,50.4036,49.9246,49.9762,206092.0
2018-12-21 11:50:00,67.81,68.11,67.8,67.96,189410.0,49.9689,50.1899,49.9615,50.0794,189410.0
2018-12-21 12:00:00,67.97,68.16,67.88,67.99,166798.0,50.0868,50.2268,50.0204,50.1015,166798.0
2018-12-21 12:10:00,67.98,68.0,67.48,67.52,159816.0,50.0941,50.1089,49.7257,49.7552,159816.0
2018-12-21 12:20:00,67.52,67.73,67.37,67.53,144198.0,49.7552,49.9099,49.6446,49.7625,144198.0
2018-12-21 12:30:00,67.51,67.68,67.17,67.61,161593.0,49.7478,49.8731,49.4972,49.8215,161593.0
2018-12-21 12:40:00,67.63,67.82,67.49,67.63,122838.0,49.8362,49.9762,49.733,49.8362,122838.0
2018-12-21 12:50:00,67.62,67.64,67.15,67.27,158626.0,49.8288,49.8436,49.4825,49.5709,158626.0
2018-12-21 13:00:00,67.29,67.44,66.83,67.14,236732.0,49.5857,49.6962,49.2467,49.4751,236732.0
2018-12-21 13:10:00,67.13,67.24,66.98,67.07,172112.0,49.4678,49.5488,49.3572,49.4235,172112.0
2018-12-21 13:20:00,67.09,67.58,67.08,67.38,119842.0,49.4383,49.7994,49.4309,49.652,119842.0
2018-12-21 13:30:00,67.38,67.5,67.27,67.4,116052.0,49.652,49.7404,49.5709,49.6667,116052.0
2018-12-21 13:40:00,67.4,67.46,67.14,67.25,106470.0,49.6667,49.7109,49.4751,49.5562,106470.0
2018-12-21 13:50:00,67.26,67.34,66.99,67.1,119153.0,49.5636,49.6225,49.3646,49.4457,119153.0
2018-12-21 14:00:00,67.1,67.24,66.89,66.9,210495.0,49.4457,49.5488,49.2909,49.2983,210495.0
2018-12-21 14:10:00,66.9,67.19,66.79,67.17,144088.0,49.2983,49.512,49.2172,49.4972,144088.0
2018-12-21 14:20:00,67.2,67.48,67.12,67.32,163562.0,49.5193,49.7257,49.4604,49.6078,163562.0
2018-12-21 14:30:00,67.32,67.52,67.27,67.47,128689.0,49.6078,49.7552,49.5709,49.7183,128689.0
2018-12-21 14:40:00,67.46,67.49,67.34,67.48,145777.0,49.7109,49.733,49.6225,49.7257,145777.0
2018-12-21 14:50:00,67.49,67.77,67.49,67.7,151079.0,49.733,49.9394,49.733,49.8878,151079.0
2018-12-21 15:00:00,67.71,67.95,67.7,67.91,211352.0,49.8952,50.072,49.8878,50.0425,211352.0
2018-12-21 15:10:00,67.89,67.9,67.39,67.44,144823.0,50.0278,50.0352,49.6594,49.6962,144823.0
2018-12-21 15:20:00,67.42,67.6,67.4,67.41,188061.0,49.6815,49.8141,49.6667,49.6741,188061.0
2018-12-21 15:30:00,67.41,67.53,67.09,67.13,296466.0,49.6741,49.7625,49.4383,49.4678,296466.0
2018-12-21 15:40:00,67.13,67.33,67.06,67.23,495603.0,49.4678,49.6151,49.4162,49.5415,495603.0
2018-12-21 15:50:00,67.23,67.34,67.05,67.22,1058503.0,49.5415,49.6225,49.4088,49.5341,1058503.0
2018-12-24 09:30:00,66.97,67.2,66.06,66.25,259104.0,49.3499,49.5193,48.6793,48.8193,259104.0
2018-12-24 09:40:00,66.3,66.57,66.16,66.51,226290.0,48.8561,49.0551,48.753,49.0109,226290.0
2018-12-24 09:50:00,66.51,66.75,66.36,66.39,167819.0,49.0109,49.1877,48.9004,48.9225,167819.0
2018-12-24 10:00:00,66.39,66.39,65.4,65.6,237822.0,48.9225,48.9225,48.1929,48.3403,237822.0
2018-12-24 10:10:00,65.6,66.11,65.56,65.68,142994.0,48.3403,48.7161,48.3108,48.3993,142994.0
2018-12-24 10:20:00,65.68,65.94,65.34,65.94,209699.0,48.3993,48.5909,48.1487,48.5909,209699.0
2018-12-24 10:30:00,65.94,66.45,65.91,66.25,172046.0,48.5909,48.9667,48.5687,48.8193,172046.0
2018-12-24 10:40:00,66.26,66.6,66.23,66.49,116327.0,48.8267,49.0772,48.8046,48.9961,116327.0
2018-12-24 10:50:00,66.48,66.49,66.18,66.34,116558.0,48.9888,48.9961,48.7677,48.8856,116558.0
2018-12-24 11:00:00,66.35,66.52,66.07,66.16,148545.0,48.893,49.0183,48.6867,48.753,148545.0
2018-12-24 11:10:00,66.17,66.29,65.96,66.12,124681.0,48.7603,48.8488,48.6056,48.7235,124681.0
2018-12-24 11:20:00,66.11,66.18,65.97,66.1,141890.0,48.7161,48.7677,48.613,48.7088,141890.0
2018-12-24 11:30:00,66.08,66.39,66.06,66.14,106896.0,48.694,48.9225,48.6793,48.7382,106896.0
2018-12-24 11:40:00,66.16,66.34,66.1,66.1,196394.0,48.753,48.8856,48.7088,48.7088,196394.0
2018-12-24 11:50:00,66.1,66.3,66.02,66.09,134841.0,48.7088,48.8561,48.6498,48.7014,134841.0
2018-12-24 12:00:00,66.1,66.38,66.06,66.27,181909.0,48.7088,48.9151,48.6793,48.834,181909.0
2018-12-24 12:10:00,66.26,66.36,65.97,65.97,191122.0,48.8267,48.9004,48.613,48.613,191122.0
2018-12-24 12:20:00,65.95,66.06,65.8,65.91,200984.0,48.5982,48.6793,48.4877,48.5687,200984.0
2018-12-24 12:30:00,65.92,66.01,65.7,65.71,141283.0,48.5761,48.6424,48.414,48.4214,141283.0
2018-12-24 12:40:00,65.71,65.76,65.41,65.61,171684.0,48.4214,48.4582,48.2003,48.3477,171684.0
2018-12-24 12:50:00,65.62,65.63,65.12,65.26,573088.0,48.3551,48.3624,47.9866,48.0898,573088.0
2018-12-26 09:30:00,65.51,65.9,65.15,65.9,162347.0,48.274,48.5614,48.0087,48.5614,162347.0
2018-12-26 09:40:00,65.86,66.17,65.73,66.05,94570.0,48.5319,48.7603,48.4361,48.6719,94570.0
2018-12-26 09:50:00,66.04,66.07,65.42,65.47,94669.0,48.6645,48.6867,48.2077,48.2445,94669.0
2018-12-26 10:00:00,65.47,65.47,64.93,65.23,110402.0,48.2445,48.2445,47.8466,48.0677,110402.0
2018-12-26 10:10:00,65.24,65.28,64.66,64.67,97247.0,48.075,48.1045,47.6476,47.655,97247.0
2018-12-26 10:20:00,64.66,65.11,64.58,64.88,102311.0,47.6476,47.9792,47.5887,47.8097,102311.0
2018-12-26 10:30:00,64.88,65.02,64.63,64.74,83693.0,47.8097,47.9129,47.6255,47.7066,83693.0
2018-12-26 10:40:00,64.74,64.82,64.62,64.76,56224.0,47.7066,47.7655,47.6182,47.7213,56224.0
2018-12-26 10:50:00,64.77,64.94,64.51,64.75,101605.0,47.7287,47.854,47.5371,47.714,101605.0
2018-12-26 11:00:00,64.75,65.28,64.75,65.12,79712.0,47.714,48.1045,47.714,47.9866,79712.0
2018-12-26 11:10:00,65.13,65.38,64.98,65.3,62794.0,47.994,48.1782,47.8834,48.1192,62794.0
2018-12-26 11:20:00,65.31,65.41,65.23,65.39,68411.0,48.1266,48.2003,48.0677,48.1856,68411.0
2018-12-26 11:30:00,65.39,65.53,65.25,65.52,75638.0,48.1856,48.2887,48.0824,48.2814,75638.0
2018-12-26 11:40:00,65.53,65.68,65.48,65.67,76791.0,48.2887,48.3993,48.2519,48.3919,76791.0
2018-12-26 11:50:00,65.68,65.94,65.53,65.94,110899.0,48.3993,48.5909,48.2887,48.5909,110899.0
2018-12-26 12:00:00,65.92,66.12,65.9,66.08,91011.0,48.5761,48.7235,48.5614,48.694,91011.0
2018-12-26 12:10:00,66.07,66.28,65.93,65.98,75024.0,48.6867,48.8414,48.5835,48.6203,75024.0
2018-12-26 12:20:00,65.96,66.21,65.92,66.01,76036.0,48.6056,48.7898,48.5761,48.6424,76036.0
2018-12-26 12:30:00,66.01,66.31,65.94,66.25,82138.0,48.6424,48.8635,48.5909,48.8193,82138.0
2018-12-26 12:40:00,66.26,66.47,66.18,66.27,88556.0,48.8267,48.9814,48.7677,48.834,88556.0
2018-12-26 12:50:00,66.28,66.48,66.26,66.28,73126.0,48.8414,48.9888,48.8267,48.8414,73126.0
2018-12-26 13:00:00,66.27,66.41,66.21,66.31,85803.0,48.834,48.9372,48.7898,48.8635,85803.0
2018-12-26 13:10:00,66.31,66.33,66.05,66.06,161836.0,48.8635,48.8782,48.6719,48.6793,161836.0
2018-12-26 13:20:00,66.05,66.36,65.97,66.26,89181.0,48.6719,48.9004,48.613,48.8267,89181.0
2018-12-26 13:30:00,66.29,66.5,66.26,66.4,72122.0,48.8488,49.0035,48.8267,48.9298,72122.0
2018-12-26 13:40:00,66.42,66.7,66.4,66.63,76472.0,48.9446,49.1509,48.9298,49.0993,76472.0
2018-12-26 13:50:00,66.64,66.93,66.62,66.92,79663.0,49.1067,49.3204,49.0919,49.313,79663.0
2018-12-26 14:00:00,66.93,66.95,66.68,66.73,75701.0,49.3204,49.3351,49.1362,49.173,75701.0
2018-12-26 14:10:00,66.73,66.78,66.47,66.52,104080.0,49.173,49.2098,48.9814,49.0183,104080.0
2018-12-26 14:20:00,66.54,66.62,66.41,66.48,70123.0,49.033,49.0919,48.9372,48.9888,70123.0
2018-12-26 14:30:00,66.49,66.77,66.49,66.6,88575.0,48.9961,49.2025,48.9961,49.0772,88575.0
2018-12-26 14:40:00,66.6,66.64,66.38,66.39,81274.0,49.0772,49.1067,48.9151,48.9225,81274.0
2018-12-26 14:50:00,66.41,66.59,66.28,66.58,95637.0,48.9372,49.0698,48.8414,49.0625,95637.0
2018-12-26 15:00:00,66.57,66.73,66.5,66.62,115435.0,49.0551,49.173,49.0035,49.0919,115435.0
2018-12-26 15:10:00,66.62,66.72,66.54,66.55,109017.0,49.0919,49.1656,49.033,49.0404,109017.0
2018-12-26 15:20:00,66.55,66.91,66.55,66.87,131825.0,49.0404,49.3056,49.0404,49.2762,131825.0
2018-12-26 15:30:00,66.88,67.16,66.78,67.16,162912.0,49.2835,49.4899,49.2098,49.4899,162912.0
2018-12-26 15:40:00,67.14,67.46,67.05,67.18,195201.0,49.4751,49.7109,49.4088,49.5046,195201.0
2018-12-26 15:50:00,67.19,67.79,67.16,67.79,576179.0,49.512,49.9541,49.4899,49.9541,576179.0
2018-12-27 09:30:00,67.05,67.34,66.77,66.83,228009.0,49.4088,49.6225,49.2025,49.2467,228009.0
2018-12-27 09:40:00,66.81,66.87,66.1,66.16,110710.0,49.232,49.2762,48.7088,48.753,110710.0
2018-12-27 09:50:00,66.16,66.35,66.09,66.3,110915.0,48.753,48.893,48.7014,48.8561,110915.0
2018-12-27 10:00:00,66.31,66.7,66.07,66.14,177302.0,48.8635,49.1509,48.6867,48.7382,177302.0
2018-12-27 10:10:00,66.14,66.29,66.05,66.11,127183.0,48.7382,48.8488,48.6719,48.7161,127183.0
2018-12-27 10:20:00,66.11,66.14,65.79,65.91,140648.0,48.7161,48.7382,48.4803,48.5687,140648.0
2018-12-27 10:30:00,65.89,66.24,65.74,66.02,93223.0,48.554,48.8119,48.4435,48.6498,93223.0
2018-12-27 10:40:00,66.03,66.39,65.95,66.3,92286.0,48.6572,48.9225,48.5982,48.8561,92286.0
2018-12-27 10:50:00,66.31,66.31,66.06,66.12,79011.0,48.8635,48.8635,48.6793,48.7235,79011.0
2018-12-27 11:00:00,66.1,66.19,65.98,66.07,82923.0,48.7088,48.7751,48.6203,48.6867,82923.0
2018-12-27 11:10:00,66.07,66.46,65.99,66.42,90801.0,48.6867,48.974,48.6277,48.9446,90801.0
2018-12-27 11:20:00,66.4,66.75,66.32,66.69,91400.0,48.9298,49.1877,48.8709,49.1435,91400.0
2018-12-27 11:30:00,66.68,66.92,66.68,66.76,122081.0,49.1362,49.313,49.1362,49.1951,122081.0
2018-12-27 11:40:00,66.75,66.75,66.54,66.68,173219.0,49.1877,49.1877,49.033,49.1362,173219.0
2018-12-27 11:50:00,66.69,67.04,66.69,67.02,88773.0,49.1435,49.4014,49.1435,49.3867,88773.0
2018-12-27 12:00:00,67.01,67.05,66.66,66.71,96728.0,49.3793,49.4088,49.1214,49.1583,96728.0
2018-12-27 12:10:00,66.71,66.99,66.65,66.92,79123.0,49.1583,49.3646,49.1141,49.313,79123.0
2018-12-27 12:20:00,66.92,66.94,66.46,66.56,89094.0,49.313,49.3278,48.974,49.0477,89094.0
2018-12-27 12:30:00,66.54,66.75,66.44,66.64,83029.0,49.033,49.1877,48.9593,49.1067,83029.0
2018-12-27 12:40:00,66.63,66.77,66.55,66.73,98192.0,49.0993,49.2025,49.0404,49.173,98192.0
2018-12-27 12:50:00,66.72,66.83,66.62,66.71,76267.0,49.1656,49.2467,49.0919,49.1583,76267.0
2018-12-27 13:00:00,66.7,66.89,66.64,66.86,60842.0,49.1509,49.2909,49.1067,49.2688,60842.0
2018-12-27 13:10:00,66.87,66.91,66.67,66.73,95094.0,49.2762,49.3056,49.1288,49.173,95094.0
2018-12-27 13:20:00,66.74,66.74,66.45,66.47,52466.0,49.1804,49.1804,48.9667,48.9814,52466.0
2018-12-27 13:30:00,66.46,66.56,66.43,66.45,49885.0,48.974,49.0477,48.9519,48.9667,49885.0
2018-12-27 13:40:00,66.45,66.48,66.24,66.27,66437.0,48.9667,48.9888,48.8119,48.834,66437.0
2018-12-27 13:50:00,66.28,66.36,66.19,66.34,86563.0,48.8414,48.9004,48.7751,48.8856,86563.0
2018-12-27 14:00:00,66.33,66.45,66.17,66.17,93663.0,48.8782,48.9667,48.7603,48.7603,93663.0
2018-12-27 14:10:00,66.17,66.19,65.95,66.07,82532.0,48.7603,48.7751,48.5982,48.6867,82532.0
2018-12-27 14:20:00,66.06,66.16,65.93,66.12,72946.0,48.6793,48.753,48.5835,48.7235,72946.0
2018-12-27 14:30:00,66.12,66.32,66.04,66.29,67154.0,48.7235,48.8709,48.6645,48.8488,67154.0
2018-12-27 14:40:00,66.29,66.66,66.29,66.49,78583.0,48.8488,49.1214,48.8488,48.9961,78583.0
2018-12-27 14:50:00,66.48,66.86,66.45,66.73,106775.0,48.9888,49.2688,48.9667,49.173,106775.0
2018-12-27 15:00:00,66.78,66.82,66.53,66.78,101907.0,49.2098,49.2393,49.0256,49.2098,101907.0
2018-12-27 15:10:00,66.77,67.15,66.65,67.08,137193.0,49.2025,49.4825,49.1141,49.4309,137193.0
2018-12-27 15:20:00,67.08,67.84,67.08,67.75,267825.0,49.4309,49.991,49.4309,49.9246,267825.0
2018-12-27 15:30:00,67.75,67.99,67.5,67.87,235778.0,49.9246,50.1015,49.7404,50.0131,235778.0
2018-12-27 15:40:00,67.88,68.28,67.87,68.14,205220.0,50.0204,50.3152,50.0131,50.212,205220.0
2018-12-27 15:50:00,68.14,68.39,67.79,68.38,418144.0,50.212,50.3962,49.9541,50.3889,418144.0
2018-12-28 09:30:00,68.62,68.93,68.36,68.36,178359.0,50.5657,50.7942,50.3741,50.3741,178359.0
2018-12-28 09:40:00,68.35,68.54,68.11,68.36,100266.0,50.3668,50.5068,50.1899,50.3741,100266.0
2018-12-28 09:50:00,68.34,68.49,68.12,68.49,100433.0,50.3594,50.4699,50.1973,50.4699,100433.0
2018-12-28 10:00:00,68.48,68.5,68.08,68.34,89936.0,50.4626,50.4773,50.1678,50.3594,89936.0
2018-12-28 10:10:00,68.3,68.37,68.01,68.29,78150.0,50.3299,50.3815,50.1162,50.3226,78150.0
2018-12-28 10:20:00,68.31,68.43,67.81,67.9,85479.0,50.3373,50.4257,49.9689,50.0352,85479.0
2018-12-28 10:30:00,67.88,67.97,67.59,67.82,108705.0,50.0204,50.0868,49.8067,49.9762,108705.0
2018-12-28 10:40:00,67.83,68.14,67.79,68.14,91623.0,49.9836,50.212,49.9541,50.212,91623.0
2018-12-28 10:50:00,68.12,68.27,67.88,67.92,69308.0,50.1973,50.3078,50.0204,50.0499,69308.0
2018-12-28 11:00:00,67.9,68.0,67.7,67.98,78653.0,50.0352,50.1089,49.8878,50.0941,78653.0
2018-12-28 11:10:00,67.99,68.26,67.95,68.02,101613.0,50.1015,50.3005,50.072,50.1236,101613.0
2018-12-28 11:20:00,68.0,68.17,67.91,68.15,85600.0,50.1089,50.2341,50.0425,50.2194,85600.0
2018-12-28 11:30:00,68.16,68.5,68.13,68.44,70498.0,50.2268,50.4773,50.2047,50.4331,70498.0
2018-12-28 11:40:00,68.43,68.5,68.24,68.33,63065.0,50.4257,50.4773,50.2857,50.352,63065.0
2018-12-28 11:50:00,68.33,68.52,68.27,68.47,80684.0,50.352,50.492,50.3078,50.4552,80684.0
2018-12-28 12:00:00,68.46,68.69,68.46,68.64,71704.0,50.4478,50.6173,50.4478,50.5805,71704.0
2018-12-28 12:10:00,68.63,68.64,68.38,68.52,96268.0,50.5731,50.5805,50.3889,50.492,96268.0
2018-12-28 12:20:00,68.53,68.67,68.39,68.48,124825.0,50.4994,50.6026,50.3962,50.4626,124825.0
2018-12-28 12:30:00,68.48,68.64,68.46,68.64,81772.0,50.4626,50.5805,50.4478,50.5805,81772.0
2018-12-28 12:40:00,68.65,68.71,68.43,68.47,69906.0,50.5878,50.6321,50.4257,50.4552,69906.0
2018-12-28 12:50:00,68.47,68.52,68.28,68.31,49785.0,50.4552,50.492,50.3152,50.3373,49785.0
2018-12-28 13:00:00,68.32,68.4,68.2,68.38,42017.0,50.3447,50.4036,50.2562,50.3889,42017.0
2018-12-28 13:10:00,68.4,68.54,68.34,68.34,51063.0,50.4036,50.5068,50.3594,50.3594,51063.0
2018-12-28 13:20:00,68.33,68.35,68.18,68.23,57431.0,50.352,50.3668,50.2415,50.2783,57431.0
2018-12-28 13:30:00,68.21,68.33,68.15,68.32,66732.0,50.2636,50.352,50.2194,50.3447,66732.0
2018-12-28 13:40:00,68.31,68.45,68.24,68.44,52138.0,50.3373,50.4405,50.2857,50.4331,52138.0
2018-12-28 13:50:00,68.43,68.6,68.31,68.32,110815.0,50.4257,50.551,50.3373,50.3447,110815.0
2018-12-28 14:00:00,68.34,68.63,68.33,68.6,63421.0,50.3594,50.5731,50.352,50.551,63421.0
2018-12-28 14:10:00,68.59,68.87,68.54,68.73,241381.0,50.5436,50.75,50.5068,50.6468,241381.0
2018-12-28 14:20:00,68.73,68.87,68.57,68.61,74333.0,50.6468,50.75,50.5289,50.5584,74333.0
2018-12-28 14:30:00,68.62,68.9,68.6,68.87,54485.0,50.5657,50.7721,50.551,50.75,54485.0
2018-12-28 14:40:00,68.87,69.0,68.83,68.93,65775.0,50.75,50.8458,50.7205,50.7942,65775.0
2018-12-28 14:50:00,68.92,69.08,68.82,68.91,115275.0,50.7868,50.9047,50.7131,50.7794,115275.0
2018-12-28 15:00:00,68.91,69.0,68.53,68.6,120897.0,50.7794,50.8458,50.4994,50.551,120897.0
2018-12-28 15:10:00,68.61,68.73,68.41,68.47,101711.0,50.5584,50.6468,50.411,50.4552,101711.0
2018-12-28 15:20:00,68.47,68.47,68.08,68.15,127203.0,50.4552,50.4552,50.1678,50.2194,127203.0
2018-12-28 15:30:00,68.15,68.23,68.0,68.0,137552.0,50.2194,50.2783,50.1089,50.1089,137552.0
2018-12-28 15:40:00,68.0,68.07,67.86,68.07,141302.0,50.1089,50.1604,50.0057,50.1604,141302.0
2018-12-28 15:50:00,68.09,68.16,67.86,68.06,357240.0,50.1752,50.2268,50.0057,50.1531,357240.0
2018-12-31 09:30:00,68.81,68.82,68.26,68.43,131086.0,50.7057,50.7131,50.3005,50.4257,131086.0
2018-12-31 09:40:00,68.44,68.61,68.34,68.54,93705.0,50.4331,50.5584,50.3594,50.5068,93705.0
2018-12-31 09:50:00,68.53,68.57,68.35,68.57,80405.0,50.4994,50.5289,50.3668,50.5289,80405.0
2018-12-31 10:00:00,68.57,68.72,68.41,68.49,75861.0,50.5289,50.6394,50.411,50.4699,75861.0
2018-12-31 10:10:00,68.51,68.6,68.37,68.55,89921.0,50.4847,50.551,50.3815,50.5142,89921.0
2018-12-31 10:20:00,68.54,68.7,68.48,68.48,65189.0,50.5068,50.6247,50.4626,50.4626,65189.0
2018-12-31 10:30:00,68.48,68.49,68.18,68.22,96737.0,50.4626,50.4699,50.2415,50.271,96737.0
2018-12-31 10:40:00,68.21,68.33,68.02,68.02,99071.0,50.2636,50.352,50.1236,50.1236,99071.0
2018-12-31 10:50:00,68.01,68.11,67.94,68.09,76557.0,50.1162,50.1899,50.0646,50.1752,76557.0
2018-12-31 11:00:00,68.09,68.2,67.92,67.92,89391.0,50.1752,50.2562,50.0499,50.0499,89391.0
2018-12-31 11:10:00,67.91,67.98,67.82,67.93,84157.0,50.0425,50.0941,49.9762,50.0573,84157.0
2018-12-31 11:20:00,67.93,68.12,67.78,68.08,89044.0,50.0573,50.1973,49.9467,50.1678,89044.0
2018-12-31 11:30:00,68.07,68.07,67.73,67.89,63772.0,50.1604,50.1604,49.9099,50.0278,63772.0
2018-12-31 11:40:00,67.89,67.98,67.78,67.98,66971.0,50.0278,50.0941,49.9467,50.0941,66971.0
2018-12-31 11:50:00,67.97,67.99,67.85,67.95,56018.0,50.0868,50.1015,49.9983,50.072,56018.0
2018-12-31 12:00:00,67.95,67.98,67.88,67.97,57557.0,50.072,50.0941,50.0204,50.0868,57557.0
2018-12-31 12:10:00,67.98,68.04,67.9,67.96,68126.0,50.0941,50.1383,50.0352,50.0794,68126.0
2018-12-31 12:20:00,67.96,68.16,67.96,68.16,48577.0,50.0794,50.2268,50.0794,50.2268,48577.0
2018-12-31 12:30:00,68.16,68.21,68.1,68.14,61648.0,50.2268,50.2636,50.1825,50.212,61648.0
2018-12-31 12:40:00,68.13,68.19,68.07,68.15,39649.0,50.2047,50.2489,50.1604,50.2194,39649.0
2018-12-31 12:50:00,68.15,68.22,68.1,68.22,41633.0,50.2194,50.271,50.1825,50.271,41633.0
2018-12-31 13:00:00,68.22,68.27,68.17,68.21,89997.0,50.271,50.3078,50.2341,50.2636,89997.0
2018-12-31 13:10:00,68.21,68.31,68.12,68.26,80856.0,50.2636,50.3373,50.1973,50.3005,80856.0
2018-12-31 13:20:00,68.27,68.49,68.27,68.48,73003.0,50.3078,50.4699,50.3078,50.4626,73003.0
2018-12-31 13:30:00,68.49,68.51,68.39,68.46,63376.0,50.4699,50.4847,50.3962,50.4478,63376.0
2018-12-31 13:40:00,68.46,68.55,68.45,68.48,68974.0,50.4478,50.5142,50.4405,50.4626,68974.0
2018-12-31 13:50:00,68.49,68.52,68.35,68.39,63293.0,50.4699,50.492,50.3668,50.3962,63293.0
2018-12-31 14:00:00,68.4,68.41,68.22,68.29,67790.0,50.4036,50.411,50.271,50.3226,67790.0
2018-12-31 14:10:00,68.29,68.38,68.21,68.36,71286.0,50.3226,50.3889,50.2636,50.3741,71286.0
2018-12-31 14:20:00,68.35,68.35,68.04,68.1,59018.0,50.3668,50.3668,50.1383,50.1825,59018.0
2018-12-31 14:30:00,68.09,68.15,67.97,68.07,71933.0,50.1752,50.2194,50.0868,50.1604,71933.0
2018-12-31 14:40:00,68.08,68.16,68.05,68.12,65589.0,50.1678,50.2268,50.1457,50.1973,65589.0
2018-12-31 14:50:00,68.12,68.29,68.12,68.19,60232.0,50.1973,50.3226,50.1973,50.2489,60232.0
2018-12-31 15:00:00,68.18,68.3,68.04,68.11,77961.0,50.2415,50.3299,50.1383,50.1899,77961.0
2018-12-31 15:10:00,68.1,68.15,68.02,68.14,68995.0,50.1825,50.2194,50.1236,50.212,68995.0
2018-12-31 15:20:00,68.14,68.19,68.02,68.07,98543.0,50.212,50.2489,50.1236,50.1604,98543.0
2018-12-31 15:30:00,68.08,68.35,68.08,68.26,113095.0,50.1678,50.3668,50.1678,50.3005,113095.0
2018-12-31 15:40:00,68.26,68.38,68.1,68.15,167769.0,50.3005,50.3889,50.1825,50.2194,167769.0
2018-12-31 15:50:00,68.15,68.37,67.86,68.37,410208.0,50.2194,50.3815,50.0057,50.3815,410208.0
2019-01-02 09:30:00,67.2,67.43,66.69,66.8,228892.0,49.5193,49.6888,49.1435,49.2246,228892.0
2019-01-02 09:40:00,66.8,67.38,66.74,67.35,134021.0,49.2246,49.652,49.1804,49.6299,134021.0
2019-01-02 09:50:00,67.34,67.53,67.32,67.47,82565.0,49.6225,49.7625,49.6078,49.7183,82565.0
2019-01-02 10:00:00,67.45,67.67,67.18,67.67,66362.0,49.7036,49.8657,49.5046,49.8657,66362.0
2019-01-02 10:10:00,67.66,67.66,67.34,67.38,71700.0,49.8583,49.8583,49.6225,49.652,71700.0
2019-01-02 10:20:00,67.39,67.67,67.33,67.33,83973.0,49.6594,49.8657,49.6151,49.6151,83973.0
2019-01-02 10:30:00,67.32,67.39,67.13,67.17,66686.0,49.6078,49.6594,49.4678,49.4972,66686.0
2019-01-02 10:40:00,67.17,67.39,67.17,67.23,97117.0,49.4972,49.6594,49.4972,49.5415,97117.0
2019-01-02 10:50:00,67.21,67.51,67.15,67.42,69037.0,49.5267,49.7478,49.4825,49.6815,69037.0
2019-01-02 11:00:00,67.44,67.88,67.43,67.84,169609.0,49.6962,50.0204,49.6888,49.991,169609.0
2019-01-02 11:10:00,67.84,67.91,67.73,67.9,69219.0,49.991,50.0425,49.9099,50.0352,69219.0
2019-01-02 11:20:00,67.92,68.0,67.86,67.96,114477.0,50.0499,50.1089,50.0057,50.0794,114477.0
2019-01-02 11:30:00,67.96,68.06,67.83,68.03,178428.0,50.0794,50.1531,49.9836,50.131,178428.0
2019-01-02 11:40:00,68.04,68.34,68.04,68.32,118394.0,50.1383,50.3594,50.1383,50.3447,118394.0
2019-01-02 11:50:00,68.31,68.34,68.02,68.05,73492.0,50.3373,50.3594,50.1236,50.1457,73492.0
2019-01-02 12:00:00,68.04,68.06,67.81,67.88,135618.0,50.1383,50.1531,49.9689,50.0204,135618.0
2019-01-02 12:10:00,67.87,68.06,67.86,68.05,46418.0,50.0131,50.1531,50.0057,50.1457,46418.0
2019-01-02 12:20:00,68.05,68.06,67.97,68.04,55900.0,50.1457,50.1531,50.0868,50.1383,55900.0
2019-01-02 12:30:00,68.05,68.46,68.05,68.44,93674.0,50.1457,50.4478,50.1457,50.4331,93674.0
2019-01-02 12:40:00,68.44,68.44,68.21,68.24,80225.0,50.4331,50.4331,50.2636,50.2857,80225.0
2019-01-02 12:50:00,68.24,68.28,68.11,68.25,31542.0,50.2857,50.3152,50.1899,50.2931,31542.0
2019-01-02 13:00:00,68.25,68.43,68.23,68.41,53473.0,50.2931,50.4257,50.2783,50.411,53473.0
2019-01-02 13:10:00,68.41,68.41,68.22,68.28,46341.0,50.411,50.411,50.271,50.3152,46341.0
2019-01-02 13:20:00,68.29,68.37,68.19,68.22,54287.0,50.3226,50.3815,50.2489,50.271,54287.0
2019-01-02 13:30:00,68.23,68.33,68.19,68.24,48832.0,50.2783,50.352,50.2489,50.2857,48832.0
2019-01-02 13:40:00,68.24,68.34,68.19,68.32,39762.0,50.2857,50.3594,50.2489,50.3447,39762.0
2019-01-02 13:50:00,68.32,68.39,68.29,68.38,36814.0,50.3447,50.3962,50.3226,50.3889,36814.0
2019-01-02 14:00:00,68.38,68.38,67.93,67.93,79335.0,50.3889,50.3889,50.0573,50.0573,79335.0
2019-01-02 14:10:00,67.94,67.97,67.81,67.94,70501.0,50.0646,50.0868,49.9689,50.0646,70501.0
2019-01-02 14:20:00,67.93,68.1,67.92,68.01,54910.0,50.0573,50.1825,50.0499,50.1162,54910.0
2019-01-02 14:30:00,68.02,68.17,68.0,68.07,63887.0,50.1236,50.2341,50.1089,50.1604,63887.0
2019-01-02 14:40:00,68.07,68.11,67.89,68.1,70898.0,50.1604,50.1899,50.0278,50.1825,70898.0
2019-01-02 14:50:00,68.1,68.13,67.85,67.85,50581.0,50.1825,50.2047,49.9983,49.9983,50581.0
2019-01-02 15:00:00,67.84,67.98,67.73,67.76,89386.0,49.991,50.0941,49.9099,49.932,89386.0
2019-01-02 15:10:00,67.77,67.79,67.63,67.7,78762.0,49.9394,49.9541,49.8362,49.8878,78762.0
2019-01-02 15:20:00,67.69,67.85,67.65,67.77,152834.0,49.8804,49.9983,49.8509,49.9394,152834.0
2019-01-02 15:30:00,67.77,67.77,67.58,67.59,121866.0,49.9394,49.9394,49.7994,49.8067,121866.0
2019-01-02 15:40:00,67.58,67.84,67.55,67.72,168152.0,49.7994,49.991,49.7773,49.9025,168152.0
2019-01-02 15:50:00,67.72,68.09,67.71,68.04,333532.0,49.9025,50.1752,49.8952,50.1383,333532.0
2019-01-03 09:30:00,67.8,68.03,67.35,67.36,127045.0,49.9615,50.131,49.6299,49.6372,127045.0
2019-01-03 09:40:00,67.34,67.72,67.28,67.55,74538.0,49.6225,49.9025,49.5783,49.7773,74538.0
2019-01-03 09:50:00,67.5,67.74,67.45,67.72,93697.0,49.7404,49.9173,49.7036,49.9025,93697.0
2019-01-03 10:00:00,67.71,67.71,67.24,67.37,107465.0,49.8952,49.8952,49.5488,49.6446,107465.0
2019-01-03 10:10:00,67.39,67.41,66.98,67.24,86732.0,49.6594,49.6741,49.3572,49.5488,86732.0
2019-01-03 10:20:00,67.24,67.31,67.11,67.23,96619.0,49.5488,49.6004,49.453,49.5415,96619.0
2019-01-03 10:30:00,67.22,67.22,66.72,66.86,107124.0,49.5341,49.5341,49.1656,49.2688,107124.0
2019-01-03 10:40:00,66.86,67.07,66.78,66.82,73798.0,49.2688,49.4235,49.2098,49.2393,73798.0
2019-01-03 10:50:00,66.8,67.16,66.76,67.12,64119.0,49.2246,49.4899,49.1951,49.4604,64119.0
2019-01-03 11:00:00,67.11,67.18,66.81,66.9,91970.0,49.453,49.5046,49.232,49.2983,91970.0
2019-01-03 11:10:00,66.89,67.26,66.89,67.16,81388.0,49.2909,49.5636,49.2909,49.4899,81388.0
2019-01-03 11:20:00,67.17,67.32,67.08,67.1,71253.0,49.4972,49.6078,49.4309,49.4457,71253.0
2019-01-03 11:30:00,67.09,67.6,67.09,67.6,65139.0,49.4383,49.8141,49.4383,49.8141,65139.0
2019-01-03 11:40:00,67.61,67.87,67.6,67.67,84685.0,49.8215,50.0131,49.8141,49.8657,84685.0
2019-01-03 11:50:00,67.69,67.78,67.5,67.58,56216.0,49.8804,49.9467,49.7404,49.7994,56216.0
2019-01-03 12:00:00,67.58,67.65,67.42,67.51,67861.0,49.7994,49.8509,49.6815,49.7478,67861.0
2019-01-03 12:10:00,67.5,67.86,67.48,67.62,119143.0,49.7404,50.0057,49.7257,49.8288,119143.0
2019-01-03 12:20:00,67.61,67.72,67.49,67.58,44437.0,49.8215,49.9025,49.733,49.7994,44437.0
2019-01-03 12:30:00,67.59,67.83,67.56,67.66,87231.0,49.8067,49.9836,49.7846,49.8583,87231.0
2019-01-03 12:40:00,67.67,67.83,67.63,67.81,56887.0,49.8657,49.9836,49.8362,49.9689,56887.0
2019-01-03 12:50:00,67.81,68.0,67.77,68.0,63841.0,49.9689,50.1089,49.9394,50.1089,63841.0
2019-01-03 13:00:00,67.99,68.02,67.61,67.63,86219.0,50.1015,50.1236,49.8215,49.8362,86219.0
2019-01-03 13:10:00,67.64,67.69,67.28,67.41,91873.0,49.8436,49.8804,49.5783,49.6741,91873.0
2019-01-03 13:20:00,67.4,67.64,67.39,67.62,54096.0,49.6667,49.8436,49.6594,49.8288,54096.0
2019-01-03 13:30:00,67.61,67.73,67.52,67.73,40348.0,49.8215,49.9099,49.7552,49.9099,40348.0
2019-01-03 13:40:00,67.7,67.94,67.69,67.8,42722.0,49.8878,50.0646,49.8804,49.9615,42722.0
2019-01-03 13:50:00,67.8,67.82,67.51,67.64,68137.0,49.9615,49.9762,49.7478,49.8436,68137.0
2019-01-03 14:00:00,67.64,67.82,67.59,67.79,57408.0,49.8436,49.9762,49.8067,49.9541,57408.0
2019-01-03 14:10:00,67.8,67.89,67.69,67.79,62580.0,49.9615,50.0278,49.8804,49.9541,62580.0
2019-01-03 14:20:00,67.78,68.0,67.71,67.97,58550.0,49.9467,50.1089,49.8952,50.0868,58550.0
2019-01-03 14:30:00,68.0,68.09,67.71,67.77,90663.0,50.1089,50.1752,49.8952,49.9394,90663.0
2019-01-03 14:40:00,67.77,67.81,67.63,67.69,62764.0,49.9394,49.9689,49.8362,49.8804,62764.0
2019-01-03 14:50:00,67.69,67.73,67.45,67.63,280186.0,49.8804,49.9099,49.7036,49.8362,280186.0
2019-01-03 15:00:00,67.64,67.72,67.54,67.59,80803.0,49.8436,49.9025,49.7699,49.8067,80803.0
2019-01-03 15:10:00,67.59,67.63,67.44,67.59,78245.0,49.8067,49.8362,49.6962,49.8067,78245.0
2019-01-03 15:20:00,67.59,67.64,67.45,67.51,74677.0,49.8067,49.8436,49.7036,49.7478,74677.0
2019-01-03 15:30:00,67.49,67.77,67.46,67.56,118745.0,49.733,49.9394,49.7109,49.7846,118745.0
2019-01-03 15:40:00,67.55,67.67,67.48,67.54,103883.0,49.7773,49.8657,49.7257,49.7699,103883.0
2019-01-03 15:50:00,67.55,67.61,67.17,67.3,263321.0,49.7773,49.8215,49.4972,49.593,263321.0
2019-01-04 09:30:00,68.43,68.62,68.0,68.44,151916.0,50.4257,50.5657,50.1089,50.4331,151916.0
2019-01-04 09:40:00,68.43,68.51,68.27,68.47,82485.0,50.4257,50.4847,50.3078,50.4552,82485.0
2019-01-04 09:50:00,68.49,68.76,68.47,68.73,72321.0,50.4699,50.6689,50.4552,50.6468,72321.0
2019-01-04 10:00:00,68.74,68.91,68.64,68.89,83227.0,50.6542,50.7794,50.5805,50.7647,83227.0
2019-01-04 10:10:00,68.9,68.94,68.57,68.6,64544.0,50.7721,50.8015,50.5289,50.551,64544.0
2019-01-04 10:20:00,68.6,69.23,68.34,69.22,101916.0,50.551,51.0152,50.3594,51.0079,101916.0
2019-01-04 10:30:00,69.23,69.3,69.12,69.14,83535.0,51.0152,51.0668,50.9342,50.9489,83535.0
2019-01-04 10:40:00,69.14,69.26,69.02,69.14,105905.0,50.9489,51.0373,50.8605,50.9489,105905.0
2019-01-04 10:50:00,69.15,69.65,69.15,69.64,332751.0,50.9563,51.3247,50.9563,51.3174,332751.0
2019-01-04 11:00:00,69.63,69.79,69.5,69.71,111999.0,51.31,51.4279,51.2142,51.369,111999.0
2019-01-04 11:10:00,69.71,69.89,69.46,69.58,104846.0,51.369,51.5016,51.1847,51.2732,104846.0
2019-01-04 11:20:00,69.58,69.61,69.32,69.44,88493.0,51.2732,51.2953,51.0816,51.17,88493.0
2019-01-04 11:30:00,69.42,69.51,69.32,69.42,132047.0,51.1553,51.2216,51.0816,51.1553,132047.0
2019-01-04 11:40:00,69.43,69.65,69.4,69.61,82754.0,51.1626,51.3247,51.1405,51.2953,82754.0
2019-01-04 11:50:00,69.6,69.71,69.5,69.51,51646.0,51.2879,51.369,51.2142,51.2216,51646.0
2019-01-04 12:00:00,69.5,69.56,69.3,69.42,50934.0,51.2142,51.2584,51.0668,51.1553,50934.0
2019-01-04 12:10:00,69.42,69.73,69.38,69.73,55888.0,51.1553,51.3837,51.1258,51.3837,55888.0
2019-01-04 12:20:00,69.72,69.75,69.65,69.69,44640.0,51.3763,51.3984,51.3247,51.3542,44640.0
2019-01-04 12:30:00,69.7,69.82,69.64,69.81,37655.0,51.3616,51.45,51.3174,51.4426,37655.0
2019-01-04 12:40:00,69.81,69.96,69.81,69.9,50672.0,51.4426,51.5532,51.4426,51.509,50672.0
2019-01-04 12:50:00,69.9,69.93,69.83,69.87,42901.0,51.509,51.5311,51.4574,51.4869,42901.0
2019-01-04 13:00:00,69.88,70.14,69.88,70.12,52355.0,51.4942,51.6858,51.4942,51.6711,52355.0
2019-01-04 13:10:00,70.12,70.12,69.94,70.0,66683.0,51.6711,51.6711,51.5384,51.5827,66683.0
2019-01-04 13:20:00,70.0,70.05,69.89,69.95,53145.0,51.5827,51.6195,51.5016,51.5458,53145.0
2019-01-04 13:30:00,69.96,70.14,69.96,70.04,76351.0,51.5532,51.6858,51.5532,51.6121,76351.0
2019-01-04 13:40:00,70.06,70.08,69.88,70.0,114141.0,51.6269,51.6416,51.4942,51.5827,114141.0
2019-01-04 13:50:00,69.99,70.04,69.9,69.96,50560.0,51.5753,51.6121,51.509,51.5532,50560.0
2019-01-04 14:00:00,70.0,70.01,69.74,69.81,50911.0,51.5827,51.59,51.3911,51.4426,50911.0
2019-01-04 14:10:00,69.81,69.93,69.76,69.9,57605.0,51.4426,51.5311,51.4058,51.509,57605.0
2019-01-04 14:20:00,69.9,70.01,69.83,69.84,122524.0,51.509,51.59,51.4574,51.4647,122524.0
2019-01-04 14:30:00,69.84,69.9,69.75,69.78,100179.0,51.4647,51.509,51.3984,51.4205,100179.0
2019-01-04 14:40:00,69.78,69.82,69.56,69.64,101386.0,51.4205,51.45,51.2584,51.3174,101386.0
2019-01-04 14:50:00,69.63,69.65,69.49,69.53,74245.0,51.31,51.3247,51.2068,51.2363,74245.0
2019-01-04 15:00:00,69.54,69.83,69.53,69.53,126779.0,51.2437,51.4574,51.2363,51.2363,126779.0
2019-01-04 15:10:00,69.53,69.77,69.46,69.61,116255.0,51.2363,51.4132,51.1847,51.2953,116255.0
2019-01-04 15:20:00,69.6,69.64,69.27,69.47,159323.0,51.2879,51.3174,51.0447,51.1921,159323.0
2019-01-04 15:30:00,69.47,69.57,69.31,69.36,175512.0,51.1921,51.2658,51.0742,51.111,175512.0
2019-01-04 15:40:00,69.36,69.52,69.25,69.35,249179.0,51.111,51.2289,51.03,51.1037,249179.0
2019-01-04 15:50:00,69.35,69.58,69.25,69.56,541106.0,51.1037,51.2732,51.03,51.2584,541106.0
2019-01-07 09:30:00,69.15,69.65,69.0,69.29,259138.0,50.9563,51.3247,50.8458,51.0595,259138.0
2019-01-07 09:40:00,69.29,69.69,69.27,69.29,172994.0,51.0595,51.3542,51.0447,51.0595,172994.0
2019-01-07 09:50:00,69.31,69.36,68.82,69.27,120006.0,51.0742,51.111,50.7131,51.0447,120006.0
2019-01-07 10:00:00,69.27,69.59,69.09,69.42,154788.0,51.0447,51.2805,50.9121,51.1553,154788.0
2019-01-07 10:10:00,69.43,69.62,69.28,69.54,111183.0,51.1626,51.3026,51.0521,51.2437,111183.0
2019-01-07 10:20:00,69.54,69.59,69.39,69.51,81320.0,51.2437,51.2805,51.1331,51.2216,81320.0
2019-01-07 10:30:00,69.51,69.79,69.51,69.67,105447.0,51.2216,51.4279,51.2216,51.3395,105447.0
2019-01-07 10:40:00,69.67,69.91,69.64,69.88,88317.0,51.3395,51.5163,51.3174,51.4942,88317.0
2019-01-07 10:50:00,69.87,70.03,69.73,69.75,94781.0,51.4869,51.6048,51.3837,51.3984,94781.0
2019-01-07 11:00:00,69.74,69.87,69.63,69.75,110811.0,51.3911,51.4869,51.31,51.3984,110811.0
2019-01-07 11:10:00,69.76,69.85,69.67,69.72,79691.0,51.4058,51.4721,51.3395,51.3763,79691.0
2019-01-07 11:20:00,69.72,69.77,69.64,69.75,60637.0,51.3763,51.4132,51.3174,51.3984,60637.0
2019-01-07 11:30:00,69.75,69.87,69.52,69.8,67747.0,51.3984,51.4869,51.2289,51.4353,67747.0
2019-01-07 11:40:00,69.81,69.9,69.73,69.83,58123.0,51.4426,51.509,51.3837,51.4574,58123.0
2019-01-07 11:50:00,69.83,70.16,69.74,70.14,97275.0,51.4574,51.7006,51.3911,51.6858,97275.0
2019-01-07 12:00:00,70.13,70.22,70.11,70.2,72986.0,51.6784,51.7448,51.6637,51.73,72986.0
2019-01-07 12:10:00,70.19,70.23,70.05,70.07,50830.0,51.7227,51.7521,51.6195,51.6342,50830.0
2019-01-07 12:20:00,70.07,70.16,69.99,70.14,60271.0,51.6342,51.7006,51.5753,51.6858,60271.0
2019-01-07 12:30:00,70.13,70.23,70.09,70.22,45794.0,51.6784,51.7521,51.649,51.7448,45794.0
2019-01-07 12:40:00,70.23,70.44,70.12,70.33,72827.0,51.7521,51.9069,51.6711,51.8258,72827.0
2019-01-07 12:50:00,70.33,70.36,70.2,70.22,45580.0,51.8258,51.8479,51.73,51.7448,45580.0
2019-01-07 13:00:00,70.22,70.37,70.21,70.32,45151.0,51.7448,51.8553,51.7374,51.8185,45151.0
2019-01-07 13:10:00,70.32,70.42,70.25,70.32,67272.0,51.8185,51.8921,51.7669,51.8185,67272.0
2019-01-07 13:20:00,70.31,70.44,70.31,70.39,36848.0,51.8111,51.9069,51.8111,51.87,36848.0
2019-01-07 13:30:00,70.39,70.54,70.36,70.36,59717.0,51.87,51.9806,51.8479,51.8479,59717.0
2019-01-07 13:40:00,70.34,70.4,70.18,70.18,56507.0,51.8332,51.8774,51.7153,51.7153,56507.0
2019-01-07 13:50:00,70.18,70.18,70.09,70.15,91731.0,51.7153,51.7153,51.649,51.6932,91731.0
2019-01-07 14:00:00,70.15,70.3,70.07,70.16,96980.0,51.6932,51.8037,51.6342,51.7006,96980.0
2019-01-07 14:10:00,70.15,70.16,70.04,70.16,54760.0,51.6932,51.7006,51.6121,51.7006,54760.0
2019-01-07 14:20:00,70.15,70.19,70.02,70.04,65161.0,51.6932,51.7227,51.5974,51.6121,65161.0
2019-01-07 14:30:00,70.03,70.04,69.92,69.98,82241.0,51.6048,51.6121,51.5237,51.5679,82241.0
2019-01-07 14:40:00,69.97,70.1,69.95,70.01,101111.0,51.5605,51.6563,51.5458,51.59,101111.0
2019-01-07 14:50:00,70.01,70.05,69.79,69.79,102889.0,51.59,51.6195,51.4279,51.4279,102889.0
2019-01-07 15:00:00,69.79,70.04,69.78,70.04,82040.0,51.4279,51.6121,51.4205,51.6121,82040.0
2019-01-07 15:10:00,70.04,70.19,69.98,70.15,87336.0,51.6121,51.7227,51.5679,51.6932,87336.0
2019-01-07 15:20:00,70.14,70.15,70.04,70.04,104648.0,51.6858,51.6932,51.6121,51.6121,104648.0
2019-01-07 15:30:00,70.05,70.11,69.93,70.05,138195.0,51.6195,51.6637,51.5311,51.6195,138195.0
2019-01-07 15:40:00,70.04,70.16,69.98,70.09,164127.0,51.6121,51.7006,51.5679,51.649,164127.0
2019-01-07 15:50:00,70.09,70.11,69.87,69.96,411190.0,51.649,51.6637,51.4869,51.5532,411190.0
2019-01-08 09:30:00,70.52,70.84,70.38,70.81,164073.0,51.9658,52.2016,51.8627,52.1795,164073.0
2019-01-08 09:40:00,70.81,71.21,70.59,70.65,107771.0,52.1795,52.4743,52.0174,52.0616,107771.0
2019-01-08 09:50:00,70.65,70.74,70.51,70.73,91347.0,52.0616,52.128,51.9585,52.1206,91347.0
2019-01-08 10:00:00,70.75,71.06,70.74,70.93,86410.0,52.1353,52.3638,52.128,52.268,86410.0
2019-01-08 10:10:00,70.93,70.93,70.42,70.46,87071.0,52.268,52.268,51.8921,51.9216,87071.0
2019-01-08 10:20:00,70.46,70.68,70.46,70.56,108693.0,51.9216,52.0837,51.9216,51.9953,108693.0
2019-01-08 10:30:00,70.55,70.57,70.15,70.3,85802.0,51.9879,52.0027,51.6932,51.8037,85802.0
2019-01-08 10:40:00,70.31,70.37,70.14,70.23,60146.0,51.8111,51.8553,51.6858,51.7521,60146.0
2019-01-08 10:50:00,70.24,70.32,70.19,70.26,89720.0,51.7595,51.8185,51.7227,51.7742,89720.0
2019-01-08 11:00:00,70.27,70.57,70.25,70.55,95220.0,51.7816,52.0027,51.7669,51.9879,95220.0
2019-01-08 11:10:00,70.55,70.6,70.37,70.51,111816.0,51.9879,52.0248,51.8553,51.9585,111816.0
2019-01-08 11:20:00,70.51,70.69,70.44,70.61,88962.0,51.9585,52.0911,51.9069,52.0322,88962.0
2019-01-08 11:30:00,70.62,70.62,70.31,70.52,127362.0,52.0395,52.0395,51.8111,51.9658,127362.0
2019-01-08 11:40:00,70.5,70.73,70.49,70.72,82138.0,51.9511,52.1206,51.9437,52.1132,82138.0
2019-01-08 11:50:00,70.71,70.72,70.55,70.72,70494.0,52.1058,52.1132,51.9879,52.1132,70494.0
2019-01-08 12:00:00,70.72,70.77,70.62,70.68,49855.0,52.1132,52.1501,52.0395,52.0837,49855.0
2019-01-08 12:10:00,70.68,70.79,70.6,70.75,51438.0,52.0837,52.1648,52.0248,52.1353,51438.0
2019-01-08 12:20:00,70.75,70.85,70.72,70.75,75800.0,52.1353,52.209,52.1132,52.1353,75800.0
2019-01-08 12:30:00,70.76,70.78,70.6,70.61,65265.0,52.1427,52.1574,52.0248,52.0322,65265.0
2019-01-08 12:40:00,70.61,70.89,70.61,70.66,96109.0,52.0322,52.2385,52.0322,52.069,96109.0
2019-01-08 12:50:00,70.65,70.79,70.6,70.76,51209.0,52.0616,52.1648,52.0248,52.1427,51209.0
2019-01-08 13:00:00,70.75,70.92,70.71,70.88,70828.0,52.1353,52.2606,52.1058,52.2311,70828.0
2019-01-08 13:10:00,70.89,70.99,70.83,70.97,123535.0,52.2385,52.3122,52.1943,52.2974,123535.0
2019-01-08 13:20:00,70.97,71.02,70.92,70.92,55933.0,52.2974,52.3343,52.2606,52.2606,55933.0
2019-01-08 13:30:00,70.92,71.02,70.91,70.97,46446.0,52.2606,52.3343,52.2532,52.2974,46446.0
2019-01-08 13:40:00,70.98,71.01,70.87,70.99,79152.0,52.3048,52.3269,52.2237,52.3122,79152.0
2019-01-08 13:50:00,70.99,71.17,70.97,71.04,57167.0,52.3122,52.4448,52.2974,52.349,57167.0
2019-01-08 14:00:00,71.03,71.2,71.0,71.15,97740.0,52.3417,52.4669,52.3195,52.4301,97740.0
2019-01-08 14:10:00,71.15,71.21,71.09,71.11,77578.0,52.4301,52.4743,52.3859,52.4006,77578.0
2019-01-08 14:20:00,71.12,71.13,70.88,71.04,87103.0,52.408,52.4153,52.2311,52.349,87103.0
2019-01-08 14:30:00,71.04,71.25,70.97,71.22,182687.0,52.349,52.5038,52.2974,52.4817,182687.0
2019-01-08 14:40:00,71.22,71.35,70.79,71.27,585441.0,52.4817,52.5775,52.1648,52.5185,585441.0
2019-01-08 14:50:00,71.28,71.31,71.13,71.25,100894.0,52.5259,52.548,52.4153,52.5038,100894.0
2019-01-08 15:00:00,71.24,71.45,71.15,71.42,176423.0,52.4964,52.6511,52.4301,52.629,176423.0
2019-01-08 15:10:00,71.42,71.56,71.39,71.49,121232.0,52.629,52.7322,52.6069,52.6806,121232.0
2019-01-08 15:20:00,71.49,71.52,71.36,71.46,186846.0,52.6806,52.7027,52.5848,52.6585,186846.0
2019-01-08 15:30:00,71.45,71.67,71.43,71.59,232665.0,52.6511,52.8133,52.6364,52.7543,232665.0
2019-01-08 15:40:00,71.59,71.64,71.46,71.5,229662.0,52.7543,52.7912,52.6585,52.688,229662.0
2019-01-08 15:50:00,71.51,71.51,71.32,71.38,424958.0,52.6954,52.6954,52.5554,52.5996,424958.0
2019-01-09 09:30:00,71.59,72.65,71.59,71.93,217494.0,52.7543,53.5354,52.7543,53.0049,217494.0
2019-01-09 09:40:00,71.9,72.06,71.66,71.66,152250.0,52.9828,53.1007,52.8059,52.8059,152250.0
2019-01-09 09:50:00,71.66,72.02,71.65,71.91,121698.0,52.8059,53.0712,52.7985,52.9901,121698.0
2019-01-09 10:00:00,71.94,72.08,71.76,71.85,107965.0,53.0122,53.1154,52.8796,52.9459,107965.0
2019-01-09 10:10:00,71.86,71.99,71.79,71.94,128883.0,52.9533,53.0491,52.9017,53.0122,128883.0
2019-01-09 10:20:00,71.95,72.0,71.8,71.87,95561.0,53.0196,53.0564,52.9091,52.9606,95561.0
2019-01-09 10:30:00,71.86,71.86,71.53,71.72,118882.0,52.9533,52.9533,52.7101,52.8501,118882.0
2019-01-09 10:40:00,71.71,71.74,71.53,71.69,137225.0,52.8427,52.8648,52.7101,52.828,137225.0
2019-01-09 10:50:00,71.7,72.04,71.67,72.04,139405.0,52.8354,53.0859,52.8133,53.0859,139405.0
2019-01-09 11:00:00,72.04,72.38,71.99,72.25,207589.0,53.0859,53.3365,53.0491,53.2407,207589.0
2019-01-09 11:10:00,72.25,72.31,71.96,71.96,98091.0,53.2407,53.2849,53.027,53.027,98091.0
2019-01-09 11:20:00,71.96,72.27,71.95,72.27,148118.0,53.027,53.2554,53.0196,53.2554,148118.0
2019-01-09 11:30:00,72.27,72.28,72.02,72.09,139721.0,53.2554,53.2628,53.0712,53.1228,139721.0
2019-01-09 11:40:00,72.1,72.11,71.95,71.98,68005.0,53.1301,53.1375,53.0196,53.0417,68005.0
2019-01-09 11:50:00,71.98,72.13,71.93,71.98,71110.0,53.0417,53.1522,53.0049,53.0417,71110.0
2019-01-09 12:00:00,71.98,72.05,71.91,71.93,58936.0,53.0417,53.0933,52.9901,53.0049,58936.0
2019-01-09 12:10:00,71.93,72.01,71.87,72.01,71354.0,53.0049,53.0638,52.9606,53.0638,71354.0
2019-01-09 12:20:00,72.02,72.05,71.97,71.98,50326.0,53.0712,53.0933,53.0343,53.0417,50326.0
2019-01-09 12:30:00,71.99,72.02,71.92,71.96,132741.0,53.0491,53.0712,52.9975,53.027,132741.0
2019-01-09 12:40:00,71.96,71.99,71.82,71.93,69885.0,53.027,53.0491,52.9238,53.0049,69885.0
2019-01-09 12:50:00,71.93,72.1,71.93,72.08,56621.0,53.0049,53.1301,53.0049,53.1154,56621.0
2019-01-09 13:00:00,72.09,72.12,71.94,71.98,71359.0,53.1228,53.1449,53.0122,53.0417,71359.0
2019-01-09 13:10:00,71.97,72.2,71.95,72.2,97543.0,53.0343,53.2038,53.0196,53.2038,97543.0
2019-01-09 13:20:00,72.19,72.27,72.13,72.25,96926.0,53.1965,53.2554,53.1522,53.2407,96926.0
2019-01-09 13:30:00,72.26,72.32,72.16,72.25,72579.0,53.248,53.2922,53.1743,53.2407,72579.0
2019-01-09 13:40:00,72.26,72.35,72.23,72.32,96335.0,53.248,53.3144,53.2259,53.2922,96335.0
2019-01-09 13:50:00,72.32,72.35,72.2,72.27,87579.0,53.2922,53.3144,53.2038,53.2554,87579.0
2019-01-09 14:00:00,72.26,72.58,72.26,72.55,124942.0,53.248,53.4838,53.248,53.4617,124942.0
2019-01-09 14:10:00,72.54,72.58,72.16,72.19,73362.0,53.4544,53.4838,53.1743,53.1965,73362.0
2019-01-09 14:20:00,72.21,72.24,72.07,72.18,113685.0,53.2112,53.2333,53.108,53.1891,113685.0
2019-01-09 14:30:00,72.18,72.31,72.07,72.3,77899.0,53.1891,53.2849,53.108,53.2775,77899.0
2019-01-09 14:40:00,72.3,72.49,72.26,72.49,66874.0,53.2775,53.4175,53.248,53.4175,66874.0
2019-01-09 14:50:00,72.52,72.55,72.44,72.48,62153.0,53.4396,53.4617,53.3807,53.4102,62153.0
2019-01-09 15:00:00,72.48,72.59,72.46,72.5,75064.0,53.4102,53.4912,53.3954,53.4249,75064.0
2019-01-09 15:10:00,72.5,72.54,72.38,72.47,70531.0,53.4249,53.4544,53.3365,53.4028,70531.0
2019-01-09 15:20:00,72.47,72.5,72.32,72.36,97274.0,53.4028,53.4249,53.2922,53.3217,97274.0
2019-01-09 15:30:00,72.35,72.38,72.22,72.28,130726.0,53.3144,53.3365,53.2186,53.2628,130726.0
2019-01-09 15:40:00,72.29,72.3,72.08,72.14,163966.0,53.2701,53.2775,53.1154,53.1596,163966.0
2019-01-09 15:50:00,72.14,72.26,72.04,72.23,360580.0,53.1596,53.248,53.0859,53.2259,360580.0
2019-01-10 09:30:00,72.03,72.23,71.25,71.43,162006.0,53.0785,53.2259,52.5038,52.6364,162006.0
2019-01-10 09:40:00,71.43,71.58,71.34,71.38,100886.0,52.6364,52.7469,52.5701,52.5996,100886.0
2019-01-10 09:50:00,71.37,71.55,71.35,71.44,106966.0,52.5922,52.7248,52.5775,52.6438,106966.0
2019-01-10 10:00:00,71.45,71.71,71.4,71.66,87526.0,52.6511,52.8427,52.6143,52.8059,87526.0
2019-01-10 10:10:00,71.66,71.79,71.48,71.56,100579.0,52.8059,52.9017,52.6733,52.7322,100579.0
2019-01-10 10:20:00,71.56,71.97,71.54,71.95,62212.0,52.7322,53.0343,52.7175,53.0196,62212.0
2019-01-10 10:30:00,71.94,72.05,71.91,72.03,45122.0,53.0122,53.0933,52.9901,53.0785,45122.0
2019-01-10 10:40:00,72.01,72.06,71.85,71.93,51219.0,53.0638,53.1007,52.9459,53.0049,51219.0
2019-01-10 10:50:00,71.94,72.06,71.87,72.04,57253.0,53.0122,53.1007,52.9606,53.0859,57253.0
2019-01-10 11:00:00,72.06,72.19,72.01,72.15,64705.0,53.1007,53.1965,53.0638,53.167,64705.0
2019-01-10 11:10:00,72.16,72.31,72.09,72.26,77588.0,53.1743,53.2849,53.1228,53.248,77588.0
2019-01-10 11:20:00,72.25,72.37,72.25,72.35,103643.0,53.2407,53.3291,53.2407,53.3144,103643.0
2019-01-10 11:30:00,72.35,72.75,72.34,72.58,149166.0,53.3144,53.6091,53.307,53.4838,149166.0
2019-01-10 11:40:00,72.58,72.62,72.48,72.49,74408.0,53.4838,53.5133,53.4102,53.4175,74408.0
2019-01-10 11:50:00,72.5,72.56,72.44,72.54,78866.0,53.4249,53.4691,53.3807,53.4544,78866.0
2019-01-10 12:00:00,72.55,72.65,72.29,72.29,55503.0,53.4617,53.5354,53.2701,53.2701,55503.0
2019-01-10 12:10:00,72.29,72.36,72.26,72.35,44628.0,53.2701,53.3217,53.248,53.3144,44628.0
2019-01-10 12:20:00,72.36,72.4,72.28,72.39,42306.0,53.3217,53.3512,53.2628,53.3438,42306.0
2019-01-10 12:30:00,72.39,72.4,72.17,72.24,35709.0,53.3438,53.3512,53.1817,53.2333,35709.0
2019-01-10 12:40:00,72.24,72.52,72.21,72.42,64902.0,53.2333,53.4396,53.2112,53.3659,64902.0
2019-01-10 12:50:00,72.42,72.58,72.38,72.54,92332.0,53.3659,53.4838,53.3365,53.4544,92332.0
2019-01-10 13:00:00,72.54,72.56,72.25,72.41,95349.0,53.4544,53.4691,53.2407,53.3586,95349.0
2019-01-10 13:10:00,72.43,72.45,72.08,72.14,88174.0,53.3733,53.388,53.1154,53.1596,88174.0
2019-01-10 13:20:00,72.13,72.2,72.06,72.2,81559.0,53.1522,53.2038,53.1007,53.2038,81559.0
2019-01-10 13:30:00,72.2,72.23,71.94,72.0,81433.0,53.2038,53.2259,53.0122,53.0564,81433.0
2019-01-10 13:40:00,72.0,72.08,71.94,72.04,110269.0,53.0564,53.1154,53.0122,53.0859,110269.0
2019-01-10 13:50:00,72.05,72.2,72.05,72.2,56941.0,53.0933,53.2038,53.0933,53.2038,56941.0
2019-01-10 14:00:00,72.21,72.42,72.21,72.38,51157.0,53.2112,53.3659,53.2112,53.3365,51157.0
2019-01-10 14:10:00,72.39,72.43,72.33,72.36,39718.0,53.3438,53.3733,53.2996,53.3217,39718.0
2019-01-10 14:20:00,72.37,72.47,72.35,72.41,65214.0,53.3291,53.4028,53.3144,53.3586,65214.0
2019-01-10 14:30:00,72.42,72.42,72.21,72.22,51987.0,53.3659,53.3659,53.2112,53.2186,51987.0
2019-01-10 14:40:00,72.21,72.41,72.21,72.29,66492.0,53.2112,53.3586,53.2112,53.2701,66492.0
2019-01-10 14:50:00,72.28,72.31,72.2,72.27,56090.0,53.2628,53.2849,53.2038,53.2554,56090.0
2019-01-10 15:00:00,72.26,72.37,72.25,72.25,59881.0,53.248,53.3291,53.2407,53.2407,59881.0
2019-01-10 15:10:00,72.25,72.59,72.19,72.54,148684.0,53.2407,53.4912,53.1965,53.4544,148684.0
2019-01-10 15:20:00,72.55,72.56,72.36,72.4,84409.0,53.4617,53.4691,53.3217,53.3512,84409.0
2019-01-10 15:30:00,72.4,72.52,72.36,72.51,112974.0,53.3512,53.4396,53.3217,53.4323,112974.0
2019-01-10 15:40:00,72.51,72.57,72.44,72.46,124444.0,53.4323,53.4765,53.3807,53.3954,124444.0
2019-01-10 15:50:00,72.46,72.55,72.38,72.46,378335.0,53.3954,53.4617,53.3365,53.3954,378335.0
2019-01-11 09:30:00,72.55,72.62,72.05,72.16,191150.0,53.4617,53.5133,53.0933,53.1743,191150.0
2019-01-11 09:40:00,72.16,72.25,71.84,71.89,152073.0,53.1743,53.2407,52.9385,52.9754,152073.0
2019-01-11 09:50:00,71.88,71.96,71.7,71.87,121442.0,52.968,53.027,52.8354,52.9606,121442.0
2019-01-11 10:00:00,71.86,71.95,71.78,71.81,77259.0,52.9533,53.0196,52.8943,52.9164,77259.0
2019-01-11 10:10:00,71.8,71.9,71.67,71.83,108747.0,52.9091,52.9828,52.8133,52.9312,108747.0
2019-01-11 10:20:00,71.83,71.83,71.55,71.62,118062.0,52.9312,52.9312,52.7248,52.7764,118062.0
2019-01-11 10:30:00,71.61,71.65,71.45,71.64,88422.0,52.7691,52.7985,52.6511,52.7912,88422.0
2019-01-11 10:40:00,71.65,71.74,71.55,71.64,209589.0,52.7985,52.8648,52.7248,52.7912,209589.0
2019-01-11 10:50:00,71.65,71.73,71.51,71.71,102723.0,52.7985,52.8575,52.6954,52.8427,102723.0
2019-01-11 11:00:00,71.7,71.72,71.33,71.35,107640.0,52.8354,52.8501,52.5627,52.5775,107640.0
2019-01-11 11:10:00,71.36,71.4,71.21,71.34,144936.0,52.5848,52.6143,52.4743,52.5701,144936.0
2019-01-11 11:20:00,71.34,71.35,71.17,71.25,224337.0,52.5701,52.5775,52.4448,52.5038,224337.0
2019-01-11 11:30:00,71.26,71.26,71.13,71.21,105416.0,52.5111,52.5111,52.4153,52.4743,105416.0
2019-01-11 11:40:00,71.22,71.26,71.17,71.26,108345.0,52.4817,52.5111,52.4448,52.5111,108345.0
2019-01-11 11:50:00,71.27,71.27,71.16,71.25,67196.0,52.5185,52.5185,52.4374,52.5038,67196.0
2019-01-11 12:00:00,71.25,71.42,71.24,71.35,111948.0,52.5038,52.629,52.4964,52.5775,111948.0
2019-01-11 12:10:00,71.35,71.37,71.29,71.3,50436.0,52.5775,52.5922,52.5332,52.5406,50436.0
2019-01-11 12:20:00,71.31,71.37,71.28,71.3,67917.0,52.548,52.5922,52.5259,52.5406,67917.0
2019-01-11 12:30:00,71.31,71.48,71.31,71.42,92693.0,52.548,52.6733,52.548,52.629,92693.0
2019-01-11 12:40:00,71.42,71.44,71.33,71.35,66688.0,52.629,52.6438,52.5627,52.5775,66688.0
2019-01-11 12:50:00,71.35,71.46,71.34,71.4,232027.0,52.5775,52.6585,52.5701,52.6143,232027.0
2019-01-11 13:00:00,71.4,71.4,71.27,71.34,61632.0,52.6143,52.6143,52.5185,52.5701,61632.0
2019-01-11 13:10:00,71.33,71.35,71.18,71.29,70535.0,52.5627,52.5775,52.4522,52.5332,70535.0
2019-01-11 13:20:00,71.29,71.3,71.24,71.3,36799.0,52.5332,52.5406,52.4964,52.5406,36799.0
2019-01-11 13:30:00,71.29,71.36,71.22,71.36,58702.0,52.5332,52.5848,52.4817,52.5848,58702.0
2019-01-11 13:40:00,71.36,71.45,71.3,71.32,126493.0,52.5848,52.6511,52.5406,52.5554,126493.0
2019-01-11 13:50:00,71.31,71.48,71.3,71.46,144327.0,52.548,52.6733,52.5406,52.6585,144327.0
2019-01-11 14:00:00,71.47,71.52,71.41,71.51,72294.0,52.6659,52.7027,52.6217,52.6954,72294.0
2019-01-11 14:10:00,71.51,71.54,71.46,71.51,57697.0,52.6954,52.7175,52.6585,52.6954,57697.0
2019-01-11 14:20:00,71.51,71.55,71.46,71.53,57111.0,52.6954,52.7248,52.6585,52.7101,57111.0
2019-01-11 14:30:00,71.53,71.55,71.44,71.54,64173.0,52.7101,52.7248,52.6438,52.7175,64173.0
2019-01-11 14:40:00,71.53,71.58,71.44,71.46,66751.0,52.7101,52.7469,52.6438,52.6585,66751.0
2019-01-11 14:50:00,71.46,71.54,71.43,71.5,61832.0,52.6585,52.7175,52.6364,52.688,61832.0
2019-01-11 15:00:00,71.51,71.69,71.47,71.64,91926.0,52.6954,52.828,52.6659,52.7912,91926.0
2019-01-11 15:10:00,71.63,71.65,71.58,71.59,48053.0,52.7838,52.7985,52.7469,52.7543,48053.0
2019-01-11 15:20:00,71.59,71.6,71.53,71.56,72289.0,52.7543,52.7617,52.7101,52.7322,72289.0
2019-01-11 15:30:00,71.54,71.7,71.53,71.68,86865.0,52.7175,52.8354,52.7101,52.8206,86865.0
2019-01-11 15:40:00,71.69,71.71,71.61,71.63,97357.0,52.828,52.8427,52.7691,52.7838,97357.0
2019-01-11 15:50:00,71.63,71.73,71.6,71.71,360436.0,52.7838,52.8575,52.7617,52.8427,360436.0
2019-01-14 09:30:00,71.4,71.5,71.13,71.18,111085.0,52.6143,52.688,52.4153,52.4522,111085.0
2019-01-14 09:40:00,71.21,71.29,70.99,71.13,187262.0,52.4743,52.5332,52.3122,52.4153,187262.0
2019-01-14 09:50:00,71.12,71.3,71.06,71.12,168172.0,52.408,52.5406,52.3638,52.408,168172.0
2019-01-14 10:00:00,71.13,71.18,71.07,71.12,71042.0,52.4153,52.4522,52.3711,52.408,71042.0
2019-01-14 10:10:00,71.12,71.16,70.87,70.95,90433.0,52.408,52.4374,52.2237,52.2827,90433.0
2019-01-14 10:20:00,70.94,71.0,70.85,70.87,95953.0,52.2753,52.3195,52.209,52.2237,95953.0
2019-01-14 10:30:00,70.87,71.06,70.79,70.9,146669.0,52.2237,52.3638,52.1648,52.2459,146669.0
2019-01-14 10:40:00,70.9,71.0,70.89,70.92,157712.0,52.2459,52.3195,52.2385,52.2606,157712.0
2019-01-14 10:50:00,70.92,71.01,70.7,70.99,110943.0,52.2606,52.3269,52.0985,52.3122,110943.0
2019-01-14 11:00:00,70.99,71.19,70.94,71.15,159272.0,52.3122,52.4596,52.2753,52.4301,159272.0
2019-01-14 11:10:00,71.15,71.15,70.9,70.93,79896.0,52.4301,52.4301,52.2459,52.268,79896.0
2019-01-14 11:20:00,70.93,71.02,70.9,71.0,60708.0,52.268,52.3343,52.2459,52.3195,60708.0
2019-01-14 11:30:00,71.0,71.04,70.95,70.98,70209.0,52.3195,52.349,52.2827,52.3048,70209.0
2019-01-14 11:40:00,70.98,71.0,70.94,70.97,194821.0,52.3048,52.3195,52.2753,52.2974,194821.0
2019-01-14 11:50:00,70.96,70.96,70.83,70.83,61139.0,52.2901,52.2901,52.1943,52.1943,61139.0
2019-01-14 12:00:00,70.84,70.95,70.81,70.86,95054.0,52.2016,52.2827,52.1795,52.2164,95054.0
2019-01-14 12:10:00,70.86,70.89,70.81,70.82,100650.0,52.2164,52.2385,52.1795,52.1869,100650.0
2019-01-14 12:20:00,70.82,70.87,70.76,70.85,44314.0,52.1869,52.2237,52.1427,52.209,44314.0
2019-01-14 12:30:00,70.84,70.97,70.82,70.93,142013.0,52.2016,52.2974,52.1869,52.268,142013.0
2019-01-14 12:40:00,70.94,70.96,70.81,70.82,61547.0,52.2753,52.2901,52.1795,52.1869,61547.0
2019-01-14 12:50:00,70.81,70.86,70.78,70.8,31979.0,52.1795,52.2164,52.1574,52.1722,31979.0
2019-01-14 13:00:00,70.8,70.86,70.78,70.82,59178.0,52.1722,52.2164,52.1574,52.1869,59178.0
2019-01-14 13:10:00,70.82,70.85,70.79,70.84,46486.0,52.1869,52.209,52.1648,52.2016,46486.0
2019-01-14 13:20:00,70.84,70.85,70.73,70.73,47428.0,52.2016,52.209,52.1206,52.1206,47428.0
2019-01-14 13:30:00,70.75,70.76,70.72,70.76,43109.0,52.1353,52.1427,52.1132,52.1427,43109.0
2019-01-14 13:40:00,70.76,70.77,70.71,70.76,51114.0,52.1427,52.1501,52.1058,52.1427,51114.0
2019-01-14 13:50:00,70.77,70.78,70.73,70.74,45676.0,52.1501,52.1574,52.1206,52.128,45676.0
2019-01-14 14:00:00,70.75,70.79,70.67,70.69,68495.0,52.1353,52.1648,52.0764,52.0911,68495.0
2019-01-14 14:10:00,70.69,70.73,70.49,70.5,79328.0,52.0911,52.1206,51.9437,51.9511,79328.0
2019-01-14 14:20:00,70.52,70.56,70.42,70.56,59190.0,51.9658,51.9953,51.8921,51.9953,59190.0
2019-01-14 14:30:00,70.57,70.64,70.56,70.61,58605.0,52.0027,52.0543,51.9953,52.0322,58605.0
2019-01-14 14:40:00,70.61,70.69,70.53,70.67,73773.0,52.0322,52.0911,51.9732,52.0764,73773.0
2019-01-14 14:50:00,70.67,70.81,70.66,70.76,75029.0,52.0764,52.1795,52.069,52.1427,75029.0
2019-01-14 15:00:00,70.76,70.76,70.68,70.7,52374.0,52.1427,52.1427,52.0837,52.0985,52374.0
2019-01-14 15:10:00,70.69,70.7,70.63,70.67,67617.0,52.0911,52.0985,52.0469,52.0764,67617.0
2019-01-14 15:20:00,70.67,70.69,70.59,70.59,114307.0,52.0764,52.0911,52.0174,52.0174,114307.0
2019-01-14 15:30:00,70.58,70.62,70.56,70.6,114739.0,52.01,52.0395,51.9953,52.0248,114739.0
2019-01-14 15:40:00,70.61,70.63,70.54,70.59,220627.0,52.0322,52.0469,51.9806,52.0174,220627.0
2019-01-14 15:50:00,70.59,70.76,70.35,70.67,888700.0,52.0174,52.1427,51.8406,52.0764,888700.0
2019-01-15 09:30:00,70.99,71.37,70.8,71.37,143030.0,52.3122,52.5922,52.1722,52.5922,143030.0
2019-01-15 09:40:00,71.34,71.5,71.23,71.23,128550.0,52.5701,52.688,52.489,52.489,128550.0
2019-01-15 09:50:00,71.24,71.59,71.23,71.54,111284.0,52.4964,52.7543,52.489,52.7175,111284.0
2019-01-15 10:00:00,71.55,71.89,71.55,71.72,91044.0,52.7248,52.9754,52.7248,52.8501,91044.0
2019-01-15 10:10:00,71.71,71.72,71.51,71.59,89368.0,52.8427,52.8501,52.6954,52.7543,89368.0
2019-01-15 10:20:00,71.59,71.61,71.41,71.42,98405.0,52.7543,52.7691,52.6217,52.629,98405.0
2019-01-15 10:30:00,71.43,71.51,71.37,71.45,72917.0,52.6364,52.6954,52.5922,52.6511,72917.0
2019-01-15 10:40:00,71.46,71.62,71.45,71.56,104340.0,52.6585,52.7764,52.6511,52.7322,104340.0
2019-01-15 10:50:00,71.57,71.64,71.48,71.64,97828.0,52.7396,52.7912,52.6733,52.7912,97828.0
2019-01-15 11:00:00,71.64,71.71,71.59,71.68,70592.0,52.7912,52.8427,52.7543,52.8206,70592.0
2019-01-15 11:10:00,71.67,71.7,71.54,71.55,62388.0,52.8133,52.8354,52.7175,52.7248,62388.0
2019-01-15 11:20:00,71.56,71.61,71.45,71.59,51409.0,52.7322,52.7691,52.6511,52.7543,51409.0
2019-01-15 11:30:00,71.6,71.65,71.46,71.47,56828.0,52.7617,52.7985,52.6585,52.6659,56828.0
2019-01-15 11:40:00,71.46,71.71,71.46,71.59,70076.0,52.6585,52.8427,52.6585,52.7543,70076.0
2019-01-15 11:50:00,71.59,71.76,71.56,71.73,46625.0,52.7543,52.8796,52.7322,52.8575,46625.0
2019-01-15 12:00:00,71.74,71.85,71.73,71.76,48154.0,52.8648,52.9459,52.8575,52.8796,48154.0
2019-01-15 12:10:00,71.76,71.9,71.76,71.89,40485.0,52.8796,52.9828,52.8796,52.9754,40485.0
2019-01-15 12:20:00,71.89,71.93,71.82,71.85,51035.0,52.9754,53.0049,52.9238,52.9459,51035.0
2019-01-15 12:30:00,71.85,71.89,71.77,71.83,34433.0,52.9459,52.9754,52.887,52.9312,34433.0
2019-01-15 12:40:00,71.84,71.86,71.8,71.84,37060.0,52.9385,52.9533,52.9091,52.9385,37060.0
2019-01-15 12:50:00,71.84,71.86,71.73,71.78,32167.0,52.9385,52.9533,52.8575,52.8943,32167.0
2019-01-15 13:00:00,71.78,71.96,71.75,71.95,81279.0,52.8943,53.027,52.8722,53.0196,81279.0
2019-01-15 13:10:00,71.95,71.98,71.84,71.89,28184.0,53.0196,53.0417,52.9385,52.9754,28184.0
2019-01-15 13:20:00,71.89,71.97,71.88,71.97,37399.0,52.9754,53.0343,52.968,53.0343,37399.0
2019-01-15 13:30:00,71.97,71.98,71.93,71.95,35120.0,53.0343,53.0417,53.0049,53.0196,35120.0
2019-01-15 13:40:00,71.95,71.95,71.83,71.86,47148.0,53.0196,53.0196,52.9312,52.9533,47148.0
2019-01-15 13:50:00,71.87,71.87,71.71,71.72,46387.0,52.9606,52.9606,52.8427,52.8501,46387.0
2019-01-15 14:00:00,71.72,71.86,71.66,71.77,48452.0,52.8501,52.9533,52.8059,52.887,48452.0
2019-01-15 14:10:00,71.78,71.79,71.63,71.67,49395.0,52.8943,52.9017,52.7838,52.8133,49395.0
2019-01-15 14:20:00,71.66,71.66,71.46,71.5,50554.0,52.8059,52.8059,52.6585,52.688,50554.0
2019-01-15 14:30:00,71.49,71.55,71.39,71.48,61569.0,52.6806,52.7248,52.6069,52.6733,61569.0
2019-01-15 14:40:00,71.48,71.63,71.47,71.59,53387.0,52.6733,52.7838,52.6659,52.7543,53387.0
2019-01-15 14:50:00,71.6,71.71,71.6,71.7,40904.0,52.7617,52.8427,52.7617,52.8354,40904.0
2019-01-15 15:00:00,71.7,71.81,71.65,71.77,209293.0,52.8354,52.9164,52.7985,52.887,209293.0
2019-01-15 15:10:00,71.77,71.8,71.7,71.72,65890.0,52.887,52.9091,52.8354,52.8501,65890.0
2019-01-15 15:20:00,71.72,71.76,71.64,71.73,93831.0,52.8501,52.8796,52.7912,52.8575,93831.0
2019-01-15 15:30:00,71.72,71.75,71.65,71.69,87856.0,52.8501,52.8722,52.7985,52.828,87856.0
2019-01-15 15:40:00,71.69,71.84,71.67,71.76,159295.0,52.828,52.9385,52.8133,52.8796,159295.0
2019-01-15 15:50:00,71.75,71.82,71.68,71.79,263336.0,52.8722,52.9238,52.8206,52.9017,263336.0
2019-01-16 09:30:00,72.01,72.09,71.84,71.91,99503.0,53.0638,53.1228,52.9385,52.9901,99503.0
2019-01-16 09:40:00,71.88,72.21,71.88,72.14,47729.0,52.968,53.2112,52.968,53.1596,47729.0
2019-01-16 09:50:00,72.17,72.27,72.14,72.23,53596.0,53.1817,53.2554,53.1596,53.2259,53596.0
2019-01-16 10:00:00,72.24,72.38,72.16,72.36,56018.0,53.2333,53.3365,53.1743,53.3217,56018.0
2019-01-16 10:10:00,72.36,72.53,72.35,72.4,63064.0,53.3217,53.447,53.3144,53.3512,63064.0
2019-01-16 10:20:00,72.41,72.59,72.37,72.53,78231.0,53.3586,53.4912,53.3291,53.447,78231.0
2019-01-16 10:30:00,72.51,72.53,72.31,72.32,41299.0,53.4323,53.447,53.2849,53.2922,41299.0
2019-01-16 10:40:00,72.33,72.38,72.2,72.25,72394.0,53.2996,53.3365,53.2038,53.2407,72394.0
2019-01-16 10:50:00,72.27,72.35,72.23,72.35,69793.0,53.2554,53.3144,53.2259,53.3144,69793.0
2019-01-16 11:00:00,72.36,72.49,72.13,72.13,80210.0,53.3217,53.4175,53.1522,53.1522,80210.0
2019-01-16 11:10:00,72.14,72.42,72.14,72.39,104732.0,53.1596,53.3659,53.1596,53.3438,104732.0
2019-01-16 11:20:00,72.4,72.44,72.36,72.38,56650.0,53.3512,53.3807,53.3217,53.3365,56650.0
2019-01-16 11:30:00,72.39,72.54,72.37,72.5,72076.0,53.3438,53.4544,53.3291,53.4249,72076.0
2019-01-16 11:40:00,72.5,72.5,72.25,72.26,50137.0,53.4249,53.4249,53.2407,53.248,50137.0
2019-01-16 11:50:00,72.24,72.27,72.14,72.21,50626.0,53.2333,53.2554,53.1596,53.2112,50626.0
2019-01-16 12:00:00,72.21,72.25,72.1,72.1,36641.0,53.2112,53.2407,53.1301,53.1301,36641.0
2019-01-16 12:10:00,72.11,72.21,71.95,72.02,43450.0,53.1375,53.2112,53.0196,53.0712,43450.0
2019-01-16 12:20:00,72.01,72.11,71.96,72.1,41403.0,53.0638,53.1375,53.027,53.1301,41403.0
2019-01-16 12:30:00,72.11,72.13,72.04,72.06,43076.0,53.1375,53.1522,53.0859,53.1007,43076.0
2019-01-16 12:40:00,72.07,72.14,72.06,72.06,59265.0,53.108,53.1596,53.1007,53.1007,59265.0
2019-01-16 12:50:00,72.07,72.19,72.07,72.19,27394.0,53.108,53.1965,53.108,53.1965,27394.0
2019-01-16 13:00:00,72.19,72.19,72.06,72.12,43468.0,53.1965,53.1965,53.1007,53.1449,43468.0
2019-01-16 13:10:00,72.12,72.13,72.02,72.08,42661.0,53.1449,53.1522,53.0712,53.1154,42661.0
2019-01-16 13:20:00,72.08,72.14,72.08,72.12,41736.0,53.1154,53.1596,53.1154,53.1449,41736.0
2019-01-16 13:30:00,72.12,72.14,72.1,72.11,38956.0,53.1449,53.1596,53.1301,53.1375,38956.0
2019-01-16 13:40:00,72.11,72.17,72.07,72.14,47539.0,53.1375,53.1817,53.108,53.1596,47539.0
2019-01-16 13:50:00,72.14,72.15,72.09,72.13,53899.0,53.1596,53.167,53.1228,53.1522,53899.0
2019-01-16 14:00:00,72.12,72.19,72.12,72.14,51561.0,53.1449,53.1965,53.1449,53.1596,51561.0
2019-01-16 14:10:00,72.15,72.15,72.09,72.12,50722.0,53.167,53.167,53.1228,53.1449,50722.0
2019-01-16 14:20:00,72.12,72.19,72.11,72.17,49714.0,53.1449,53.1965,53.1375,53.1817,49714.0
2019-01-16 14:30:00,72.17,72.29,72.12,72.2,67480.0,53.1817,53.2701,53.1449,53.2038,67480.0
2019-01-16 14:40:00,72.2,72.24,72.16,72.19,49318.0,53.2038,53.2333,53.1743,53.1965,49318.0
2019-01-16 14:50:00,72.19,72.22,72.08,72.15,57880.0,53.1965,53.2186,53.1154,53.167,57880.0
2019-01-16 15:00:00,72.14,72.24,72.11,72.2,75898.0,53.1596,53.2333,53.1375,53.2038,75898.0
2019-01-16 15:10:00,72.2,72.21,72.08,72.16,64359.0,53.2038,53.2112,53.1154,53.1743,64359.0
2019-01-16 15:20:00,72.15,72.22,72.14,72.22,63717.0,53.167,53.2186,53.1596,53.2186,63717.0
2019-01-16 15:30:00,72.21,72.22,71.91,72.14,122370.0,53.2112,53.2186,52.9901,53.1596,122370.0
2019-01-16 15:40:00,72.14,72.16,72.06,72.14,137704.0,53.1596,53.1743,53.1007,53.1596,137704.0
2019-01-16 15:50:00,72.13,72.13,71.95,71.98,299457.0,53.1522,53.1522,53.0196,53.0417,299457.0
2019-01-17 09:30:00,71.34,71.79,71.29,71.42,106077.0,52.5701,52.9017,52.5332,52.629,106077.0
2019-01-17 09:40:00,71.38,71.58,71.32,71.56,60434.0,52.5996,52.7469,52.5554,52.7322,60434.0
2019-01-17 09:50:00,71.55,71.78,71.51,71.71,46482.0,52.7248,52.8943,52.6954,52.8427,46482.0
2019-01-17 10:00:00,71.71,71.74,71.45,71.61,66135.0,52.8427,52.8648,52.6511,52.7691,66135.0
2019-01-17 10:10:00,71.61,71.75,71.53,71.56,49432.0,52.7691,52.8722,52.7101,52.7322,49432.0
2019-01-17 10:20:00,71.58,71.67,71.5,71.67,50887.0,52.7469,52.8133,52.688,52.8133,50887.0
2019-01-17 10:30:00,71.67,71.74,71.61,71.61,43801.0,52.8133,52.8648,52.7691,52.7691,43801.0
2019-01-17 10:40:00,71.61,71.77,71.6,71.66,36891.0,52.7691,52.887,52.7617,52.8059,36891.0
2019-01-17 10:50:00,71.68,71.81,71.65,71.78,74368.0,52.8206,52.9164,52.7985,52.8943,74368.0
2019-01-17 11:00:00,71.77,71.9,71.75,71.79,42187.0,52.887,52.9828,52.8722,52.9017,42187.0
2019-01-17 11:10:00,71.81,71.87,71.74,71.82,47390.0,52.9164,52.9606,52.8648,52.9238,47390.0
2019-01-17 11:20:00,71.83,71.84,71.72,71.81,44359.0,52.9312,52.9385,52.8501,52.9164,44359.0
2019-01-17 11:30:00,71.79,71.83,71.74,71.75,39988.0,52.9017,52.9312,52.8648,52.8722,39988.0
2019-01-17 11:40:00,71.74,71.79,71.69,71.75,52788.0,52.8648,52.9017,52.828,52.8722,52788.0
2019-01-17 11:50:00,71.76,71.78,71.66,71.66,53767.0,52.8796,52.8943,52.8059,52.8059,53767.0
2019-01-17 12:00:00,71.67,71.7,71.59,71.68,59086.0,52.8133,52.8354,52.7543,52.8206,59086.0
2019-01-17 12:10:00,71.69,71.75,71.64,71.64,56574.0,52.828,52.8722,52.7912,52.7912,56574.0
2019-01-17 12:20:00,71.64,71.75,71.64,71.75,41686.0,52.7912,52.8722,52.7912,52.8722,41686.0
2019-01-17 12:30:00,71.74,71.78,71.7,71.72,61831.0,52.8648,52.8943,52.8354,52.8501,61831.0
2019-01-17 12:40:00,71.74,71.76,71.62,71.67,47084.0,52.8648,52.8796,52.7764,52.8133,47084.0
2019-01-17 12:50:00,71.67,71.69,71.53,71.59,30492.0,52.8133,52.828,52.7101,52.7543,30492.0
2019-01-17 13:00:00,71.58,71.68,71.54,71.67,45143.0,52.7469,52.8206,52.7175,52.8133,45143.0
2019-01-17 13:10:00,71.68,71.71,71.62,71.68,57012.0,52.8206,52.8427,52.7764,52.8206,57012.0
2019-01-17 13:20:00,71.68,71.75,71.65,71.73,63533.0,52.8206,52.8722,52.7985,52.8575,63533.0
2019-01-17 13:30:00,71.73,71.79,71.73,71.78,41740.0,52.8575,52.9017,52.8575,52.8943,41740.0
2019-01-17 13:40:00,71.78,71.8,71.69,71.76,43408.0,52.8943,52.9091,52.828,52.8796,43408.0
2019-01-17 13:50:00,71.76,71.81,71.72,71.81,36697.0,52.8796,52.9164,52.8501,52.9164,36697.0
2019-01-17 14:00:00,71.81,71.84,71.76,71.81,33491.0,52.9164,52.9385,52.8796,52.9164,33491.0
2019-01-17 14:10:00,71.81,71.84,71.71,71.75,28656.0,52.9164,52.9385,52.8427,52.8722,28656.0
2019-01-17 14:20:00,71.75,71.76,71.69,71.74,29171.0,52.8722,52.8796,52.828,52.8648,29171.0
2019-01-17 14:30:00,71.75,71.89,71.67,71.86,78155.0,52.8722,52.9754,52.8133,52.9533,78155.0
2019-01-17 14:40:00,71.86,72.27,71.86,72.23,397390.0,52.9533,53.2554,52.9533,53.2259,397390.0
2019-01-17 14:50:00,72.23,72.27,71.88,72.0,126719.0,53.2259,53.2554,52.968,53.0564,126719.0
2019-01-17 15:00:00,72.02,72.03,71.85,71.99,60960.0,53.0712,53.0785,52.9459,53.0491,60960.0
2019-01-17 15:10:00,72.0,72.02,71.9,72.02,60489.0,53.0564,53.0712,52.9828,53.0712,60489.0
2019-01-17 15:20:00,72.02,72.02,71.89,72.01,59260.0,53.0712,53.0712,52.9754,53.0638,59260.0
2019-01-17 15:30:00,72.01,72.09,71.97,71.98,114881.0,53.0638,53.1228,53.0343,53.0417,114881.0
2019-01-17 15:40:00,71.97,72.02,71.91,71.97,109331.0,53.0343,53.0712,52.9901,53.0343,109331.0
2019-01-17 15:50:00,71.96,72.02,71.92,72.0,277876.0,53.027,53.0712,52.9975,53.0564,277876.0
2019-01-18 09:30:00,72.42,72.61,71.96,72.19,629308.0,53.3659,53.5059,53.027,53.1965,629308.0
2019-01-18 09:40:00,72.22,72.34,72.05,72.19,128763.0,53.2186,53.307,53.0933,53.1965,128763.0
2019-01-18 09:50:00,72.17,72.33,72.1,72.3,75412.0,53.1817,53.2996,53.1301,53.2775,75412.0
2019-01-18 10:00:00,72.28,72.28,72.05,72.23,101888.0,53.2628,53.2628,53.0933,53.2259,101888.0
2019-01-18 10:10:00,72.24,72.62,72.23,72.44,123045.0,53.2333,53.5133,53.2259,53.3807,123045.0
2019-01-18 10:20:00,72.46,72.55,72.27,72.33,87172.0,53.3954,53.4617,53.2554,53.2996,87172.0
2019-01-18 10:30:00,72.33,72.51,72.32,72.36,57597.0,53.2996,53.4323,53.2922,53.3217,57597.0
2019-01-18 10:40:00,72.35,72.5,72.31,72.4,75994.0,53.3144,53.4249,53.2849,53.3512,75994.0
2019-01-18 10:50:00,72.41,72.43,72.32,72.37,69963.0,53.3586,53.3733,53.2922,53.3291,69963.0
2019-01-18 11:00:00,72.37,72.52,72.33,72.46,59140.0,53.3291,53.4396,53.2996,53.3954,59140.0
2019-01-18 11:10:00,72.47,72.51,72.38,72.41,48304.0,53.4028,53.4323,53.3365,53.3586,48304.0
2019-01-18 11:20:00,72.42,72.52,72.41,72.52,69949.0,53.3659,53.4396,53.3586,53.4396,69949.0
2019-01-18 11:30:00,72.51,72.55,72.43,72.48,74028.0,53.4323,53.4617,53.3733,53.4102,74028.0
2019-01-18 11:40:00,72.49,72.49,72.24,72.27,66724.0,53.4175,53.4175,53.2333,53.2554,66724.0
2019-01-18 11:50:00,72.27,72.39,72.26,72.38,59682.0,53.2554,53.3438,53.248,53.3365,59682.0
2019-01-18 12:00:00,72.39,72.51,72.36,72.39,64308.0,53.3438,53.4323,53.3217,53.3438,64308.0
2019-01-18 12:10:00,72.38,72.65,72.38,72.56,54364.0,53.3365,53.5354,53.3365,53.4691,54364.0
2019-01-18 12:20:00,72.57,72.61,72.53,72.57,43666.0,53.4765,53.5059,53.447,53.4765,43666.0
2019-01-18 12:30:00,72.57,72.79,72.55,72.79,65060.0,53.4765,53.6386,53.4617,53.6386,65060.0
2019-01-18 12:40:00,72.8,72.85,72.72,72.76,53728.0,53.646,53.6828,53.587,53.6165,53728.0
2019-01-18 12:50:00,72.75,72.85,72.7,72.81,70602.0,53.6091,53.6828,53.5723,53.6533,70602.0
2019-01-18 13:00:00,72.82,72.88,72.62,72.67,54945.0,53.6607,53.7049,53.5133,53.5502,54945.0
2019-01-18 13:10:00,72.68,72.72,72.64,72.72,46615.0,53.5575,53.587,53.5281,53.587,46615.0
2019-01-18 13:20:00,72.72,72.73,72.57,72.59,66561.0,53.587,53.5944,53.4765,53.4912,66561.0
2019-01-18 13:30:00,72.6,72.64,72.51,72.64,39289.0,53.4986,53.5281,53.4323,53.5281,39289.0
2019-01-18 13:40:00,72.64,72.72,72.57,72.68,65310.0,53.5281,53.587,53.4765,53.5575,65310.0
2019-01-18 13:50:00,72.68,72.74,72.67,72.74,32324.0,53.5575,53.6017,53.5502,53.6017,32324.0
2019-01-18 14:00:00,72.73,72.79,72.7,72.76,42194.0,53.5944,53.6386,53.5723,53.6165,42194.0
2019-01-18 14:10:00,72.77,72.77,72.53,72.54,66628.0,53.6238,53.6238,53.447,53.4544,66628.0
2019-01-18 14:20:00,72.54,72.62,72.52,72.57,47077.0,53.4544,53.5133,53.4396,53.4765,47077.0
2019-01-18 14:30:00,72.57,72.62,72.48,72.51,76842.0,53.4765,53.5133,53.4102,53.4323,76842.0
2019-01-18 14:40:00,72.5,72.55,72.45,72.51,55603.0,53.4249,53.4617,53.388,53.4323,55603.0
2019-01-18 14:50:00,72.51,72.51,72.47,72.49,57916.0,53.4323,53.4323,53.4028,53.4175,57916.0
2019-01-18 15:00:00,72.49,72.58,72.45,72.5,114566.0,53.4175,53.4838,53.388,53.4249,114566.0
2019-01-18 15:10:00,72.48,72.58,72.48,72.51,82160.0,53.4102,53.4838,53.4102,53.4323,82160.0
2019-01-18 15:20:00,72.5,72.52,72.44,72.45,124083.0,53.4249,53.4396,53.3807,53.388,124083.0
2019-01-18 15:30:00,72.45,72.51,72.43,72.43,186968.0,53.388,53.4323,53.3733,53.3733,186968.0
2019-01-18 15:40:00,72.44,72.53,72.35,72.35,289968.0,53.3807,53.447,53.3144,53.3144,289968.0
2019-01-18 15:50:00,72.34,72.43,72.05,72.42,617046.0,53.307,53.3733,53.0933,53.3659,617046.0
2019-01-22 09:30:00,72.12,72.32,71.68,71.71,217679.0,53.1449,53.2922,52.8206,52.8427,217679.0
2019-01-22 09:40:00,71.74,71.84,71.65,71.75,111551.0,52.8648,52.9385,52.7985,52.8722,111551.0
2019-01-22 09:50:00,71.74,71.94,71.73,71.87,87668.0,52.8648,53.0122,52.8575,52.9606,87668.0
2019-01-22 10:00:00,71.84,71.89,71.72,71.77,91884.0,52.9385,52.9754,52.8501,52.887,91884.0
2019-01-22 10:10:00,71.77,71.91,71.65,71.65,81103.0,52.887,52.9901,52.7985,52.7985,81103.0
2019-01-22 10:20:00,71.63,71.78,71.56,71.56,61297.0,52.7838,52.8943,52.7322,52.7322,61297.0
2019-01-22 10:30:00,71.59,71.71,71.56,71.58,85883.0,52.7543,52.8427,52.7322,52.7469,85883.0
2019-01-22 10:40:00,71.56,71.64,71.42,71.47,104856.0,52.7322,52.7912,52.629,52.6659,104856.0
2019-01-22 10:50:00,71.46,71.62,71.44,71.44,75089.0,52.6585,52.7764,52.6438,52.6438,75089.0
2019-01-22 11:00:00,71.44,71.49,71.38,71.39,75044.0,52.6438,52.6806,52.5996,52.6069,75044.0
2019-01-22 11:10:00,71.39,71.47,71.3,71.45,92286.0,52.6069,52.6659,52.5406,52.6511,92286.0
2019-01-22 11:20:00,71.45,71.53,71.42,71.47,127661.0,52.6511,52.7101,52.629,52.6659,127661.0
2019-01-22 11:30:00,71.48,71.57,71.47,71.52,83694.0,52.6733,52.7396,52.6659,52.7027,83694.0
2019-01-22 11:40:00,71.52,71.53,71.36,71.44,94811.0,52.7027,52.7101,52.5848,52.6438,94811.0
2019-01-22 11:50:00,71.44,71.47,71.21,71.24,104834.0,52.6438,52.6659,52.4743,52.4964,104834.0
2019-01-22 12:00:00,71.24,71.46,71.21,71.38,89298.0,52.4964,52.6585,52.4743,52.5996,89298.0
2019-01-22 12:10:00,71.39,71.41,71.33,71.35,50271.0,52.6069,52.6217,52.5627,52.5775,50271.0
2019-01-22 12:20:00,71.36,71.42,71.32,71.38,60726.0,52.5848,52.629,52.5554,52.5996,60726.0
2019-01-22 12:30:00,71.38,71.42,71.32,71.38,87139.0,52.5996,52.629,52.5554,52.5996,87139.0
2019-01-22 12:40:00,71.38,71.49,71.36,71.44,39633.0,52.5996,52.6806,52.5848,52.6438,39633.0
2019-01-22 12:50:00,71.45,71.45,71.37,71.37,33477.0,52.6511,52.6511,52.5922,52.5922,33477.0
2019-01-22 13:00:00,71.38,71.38,71.18,71.21,158071.0,52.5996,52.5996,52.4522,52.4743,158071.0
2019-01-22 13:10:00,71.21,71.22,71.1,71.14,61583.0,52.4743,52.4817,52.3932,52.4227,61583.0
2019-01-22 13:20:00,71.13,71.26,71.12,71.21,70038.0,52.4153,52.5111,52.408,52.4743,70038.0
2019-01-22 13:30:00,71.2,71.43,71.19,71.42,83590.0,52.4669,52.6364,52.4596,52.629,83590.0
2019-01-22 13:40:00,71.42,71.47,71.37,71.47,51765.0,52.629,52.6659,52.5922,52.6659,51765.0
2019-01-22 13:50:00,71.48,71.52,71.39,71.45,49846.0,52.6733,52.7027,52.6069,52.6511,49846.0
2019-01-22 14:00:00,71.45,71.46,71.36,71.37,66664.0,52.6511,52.6585,52.5848,52.5922,66664.0
2019-01-22 14:10:00,71.37,71.46,71.36,71.37,58369.0,52.5922,52.6585,52.5848,52.5922,58369.0
2019-01-22 14:20:00,71.38,71.4,71.27,71.28,63592.0,52.5996,52.6143,52.5185,52.5259,63592.0
2019-01-22 14:30:00,71.28,71.38,71.25,71.33,85147.0,52.5259,52.5996,52.5038,52.5627,85147.0
2019-01-22 14:40:00,71.34,71.43,71.28,71.35,82773.0,52.5701,52.6364,52.5259,52.5775,82773.0
2019-01-22 14:50:00,71.35,71.43,71.31,71.41,72918.0,52.5775,52.6364,52.548,52.6217,72918.0
2019-01-22 15:00:00,71.41,71.47,71.29,71.3,102458.0,52.6217,52.6659,52.5332,52.5406,102458.0
2019-01-22 15:10:00,71.31,71.36,71.28,71.32,77798.0,52.548,52.5848,52.5259,52.5554,77798.0
2019-01-22 15:20:00,71.31,71.5,71.31,71.49,71794.0,52.548,52.688,52.548,52.6806,71794.0
2019-01-22 15:30:00,71.48,71.67,71.34,71.67,127228.0,52.6733,52.8133,52.5701,52.8133,127228.0
2019-01-22 15:40:00,71.67,71.73,71.4,71.42,205043.0,52.8133,52.8575,52.6143,52.629,205043.0
2019-01-22 15:50:00,71.43,71.61,71.29,71.6,511135.0,52.6364,52.7691,52.5332,52.7617,511135.0
2019-01-23 09:30:00,72.1,72.2,71.6,72.12,106090.0,53.1301,53.2038,52.7617,53.1449,106090.0
2019-01-23 09:40:00,72.11,72.26,71.9,72.24,166515.0,53.1375,53.248,52.9828,53.2333,166515.0
2019-01-23 09:50:00,72.24,72.35,72.2,72.23,56887.0,53.2333,53.3144,53.2038,53.2259,56887.0
2019-01-23 10:00:00,72.23,72.4,72.21,72.34,63489.0,53.2259,53.3512,53.2112,53.307,63489.0
2019-01-23 10:10:00,72.35,72.39,72.11,72.14,45919.0,53.3144,53.3438,53.1375,53.1596,45919.0
2019-01-23 10:20:00,72.14,72.2,72.02,72.06,40959.0,53.1596,53.2038,53.0712,53.1007,40959.0
2019-01-23 10:30:00,72.06,72.15,72.0,72.06,36246.0,53.1007,53.167,53.0564,53.1007,36246.0
2019-01-23 10:40:00,72.06,72.08,71.89,71.95,38038.0,53.1007,53.1154,52.9754,53.0196,38038.0
2019-01-23 10:50:00,71.95,72.0,71.84,71.92,49505.0,53.0196,53.0564,52.9385,52.9975,49505.0
2019-01-23 11:00:00,71.92,71.96,71.83,71.86,74760.0,52.9975,53.027,52.9312,52.9533,74760.0
2019-01-23 11:10:00,71.85,71.96,71.69,71.71,67258.0,52.9459,53.027,52.828,52.8427,67258.0
2019-01-23 11:20:00,71.71,71.71,71.53,71.63,83960.0,52.8427,52.8427,52.7101,52.7838,83960.0
2019-01-23 11:30:00,71.64,71.64,71.49,71.5,51380.0,52.7912,52.7912,52.6806,52.688,51380.0
2019-01-23 11:40:00,71.5,71.53,71.31,71.33,55022.0,52.688,52.7101,52.548,52.5627,55022.0
2019-01-23 11:50:00,71.32,71.38,71.18,71.27,46790.0,52.5554,52.5996,52.4522,52.5185,46790.0
2019-01-23 12:00:00,71.29,71.35,71.01,71.07,74267.0,52.5332,52.5775,52.3269,52.3711,74267.0
2019-01-23 12:10:00,71.1,71.17,71.07,71.15,70257.0,52.3932,52.4448,52.3711,52.4301,70257.0
2019-01-23 12:20:00,71.15,71.24,71.11,71.19,58930.0,52.4301,52.4964,52.4006,52.4596,58930.0
2019-01-23 12:30:00,71.19,71.34,71.18,71.21,52822.0,52.4596,52.5701,52.4522,52.4743,52822.0
2019-01-23 12:40:00,71.2,71.39,71.18,71.38,36810.0,52.4669,52.6069,52.4522,52.5996,36810.0
2019-01-23 12:50:00,71.37,71.43,71.31,71.31,45465.0,52.5922,52.6364,52.548,52.548,45465.0
2019-01-23 13:00:00,71.32,71.44,71.25,71.44,51894.0,52.5554,52.6438,52.5038,52.6438,51894.0
2019-01-23 13:10:00,71.45,71.46,71.31,71.44,45333.0,52.6511,52.6585,52.548,52.6438,45333.0
2019-01-23 13:20:00,71.46,71.52,71.44,71.46,35709.0,52.6585,52.7027,52.6438,52.6585,35709.0
2019-01-23 13:30:00,71.47,71.62,71.46,71.6,40568.0,52.6659,52.7764,52.6585,52.7617,40568.0
2019-01-23 13:40:00,71.6,71.67,71.57,71.64,36807.0,52.7617,52.8133,52.7396,52.7912,36807.0
2019-01-23 13:50:00,71.64,71.72,71.58,71.62,56663.0,52.7912,52.8501,52.7469,52.7764,56663.0
2019-01-23 14:00:00,71.63,71.78,71.61,71.76,56494.0,52.7838,52.8943,52.7691,52.8796,56494.0
2019-01-23 14:10:00,71.76,71.8,71.56,71.59,72854.0,52.8796,52.9091,52.7322,52.7543,72854.0
2019-01-23 14:20:00,71.6,71.82,71.59,71.8,45202.0,52.7617,52.9238,52.7543,52.9091,45202.0
2019-01-23 14:30:00,71.81,71.81,71.65,71.68,71354.0,52.9164,52.9164,52.7985,52.8206,71354.0
2019-01-23 14:40:00,71.69,71.7,71.55,71.63,51286.0,52.828,52.8354,52.7248,52.7838,51286.0
2019-01-23 14:50:00,71.63,71.79,71.62,71.76,170850.0,52.7838,52.9017,52.7764,52.8796,170850.0
2019-01-23 15:00:00,71.77,71.9,71.75,71.8,65856.0,52.887,52.9828,52.8722,52.9091,65856.0
2019-01-23 15:10:00,71.8,71.91,71.78,71.89,62666.0,52.9091,52.9901,52.8943,52.9754,62666.0
2019-01-23 15:20:00,71.9,72.0,71.89,71.96,91392.0,52.9828,53.0564,52.9754,53.027,91392.0
2019-01-23 15:30:00,71.96,71.97,71.75,71.8,81024.0,53.027,53.0343,52.8722,52.9091,81024.0
2019-01-23 15:40:00,71.81,71.89,71.77,71.89,110277.0,52.9164,52.9754,52.887,52.9754,110277.0
2019-01-23 15:50:00,71.88,71.88,71.66,71.71,329339.0,52.968,52.968,52.8059,52.8427,329339.0
2019-01-24 09:30:00,71.73,71.8,71.4,71.43,131833.0,52.8575,52.9091,52.6143,52.6364,131833.0
2019-01-24 09:40:00,71.41,71.61,71.32,71.45,71716.0,52.6217,52.7691,52.5554,52.6511,71716.0
2019-01-24 09:50:00,71.44,71.45,70.95,70.98,99208.0,52.6438,52.6511,52.2827,52.3048,99208.0
2019-01-24 10:00:00,70.98,71.19,70.86,71.15,86375.0,52.3048,52.4596,52.2164,52.4301,86375.0
2019-01-24 10:10:00,71.15,71.46,71.11,71.42,54768.0,52.4301,52.6585,52.4006,52.629,54768.0
2019-01-24 10:20:00,71.43,71.44,71.29,71.38,58424.0,52.6364,52.6438,52.5332,52.5996,58424.0
2019-01-24 10:30:00,71.39,71.43,71.26,71.4,60992.0,52.6069,52.6364,52.5111,52.6143,60992.0
2019-01-24 10:40:00,71.4,71.5,71.31,71.31,42884.0,52.6143,52.688,52.548,52.548,42884.0
2019-01-24 10:50:00,71.31,71.45,71.19,71.44,59753.0,52.548,52.6511,52.4596,52.6438,59753.0
2019-01-24 11:00:00,71.44,71.56,71.4,71.55,51534.0,52.6438,52.7322,52.6143,52.7248,51534.0
2019-01-24 11:10:00,71.55,71.57,71.32,71.4,80331.0,52.7248,52.7396,52.5554,52.6143,80331.0
2019-01-24 11:20:00,71.39,71.55,71.33,71.52,53478.0,52.6069,52.7248,52.5627,52.7027,53478.0
2019-01-24 11:30:00,71.52,71.63,71.38,71.6,186467.0,52.7027,52.7838,52.5996,52.7617,186467.0
2019-01-24 11:40:00,71.6,71.68,71.55,71.64,120939.0,52.7617,52.8206,52.7248,52.7912,120939.0
2019-01-24 11:50:00,71.63,71.65,71.52,71.62,55303.0,52.7838,52.7985,52.7027,52.7764,55303.0
2019-01-24 12:00:00,71.62,71.63,71.46,71.53,35957.0,52.7764,52.7838,52.6585,52.7101,35957.0
2019-01-24 12:10:00,71.53,71.59,71.47,71.47,46503.0,52.7101,52.7543,52.6659,52.6659,46503.0
2019-01-24 12:20:00,71.47,71.48,71.34,71.34,25152.0,52.6659,52.6733,52.5701,52.5701,25152.0
2019-01-24 12:30:00,71.34,71.47,71.26,71.3,39975.0,52.5701,52.6659,52.5111,52.5406,39975.0
2019-01-24 12:40:00,71.3,71.36,71.28,71.3,23707.0,52.5406,52.5848,52.5259,52.5406,23707.0
2019-01-24 12:50:00,71.3,71.3,71.2,71.24,29940.0,52.5406,52.5406,52.4669,52.4964,29940.0
2019-01-24 13:00:00,71.24,71.3,71.23,71.26,52863.0,52.4964,52.5406,52.489,52.5111,52863.0
2019-01-24 13:10:00,71.26,71.26,71.08,71.16,53278.0,52.5111,52.5111,52.3785,52.4374,53278.0
2019-01-24 13:20:00,71.16,71.19,71.03,71.13,85877.0,52.4374,52.4596,52.3417,52.4153,85877.0
2019-01-24 13:30:00,71.13,71.24,71.11,71.17,35944.0,52.4153,52.4964,52.4006,52.4448,35944.0
2019-01-24 13:40:00,71.17,71.2,71.08,71.13,48153.0,52.4448,52.4669,52.3785,52.4153,48153.0
2019-01-24 13:50:00,71.13,71.24,71.12,71.14,56296.0,52.4153,52.4964,52.408,52.4227,56296.0
2019-01-24 14:00:00,71.15,71.27,71.09,71.21,57804.0,52.4301,52.5185,52.3859,52.4743,57804.0
2019-01-24 14:10:00,71.21,71.21,71.07,71.09,67163.0,52.4743,52.4743,52.3711,52.3859,67163.0
2019-01-24 14:20:00,71.09,71.09,70.96,70.98,89640.0,52.3859,52.3859,52.2901,52.3048,89640.0
2019-01-24 14:30:00,70.97,71.17,70.87,71.13,107659.0,52.2974,52.4448,52.2237,52.4153,107659.0
2019-01-24 14:40:00,71.14,71.17,71.06,71.11,102322.0,52.4227,52.4448,52.3638,52.4006,102322.0
2019-01-24 14:50:00,71.12,71.17,71.07,71.14,55884.0,52.408,52.4448,52.3711,52.4227,55884.0
2019-01-24 15:00:00,71.14,71.22,71.1,71.21,58201.0,52.4227,52.4817,52.3932,52.4743,58201.0
2019-01-24 15:10:00,71.21,71.3,71.18,71.22,67033.0,52.4743,52.5406,52.4522,52.4817,67033.0
2019-01-24 15:20:00,71.23,71.33,71.21,71.23,71474.0,52.489,52.5627,52.4743,52.489,71474.0
2019-01-24 15:30:00,71.24,71.31,71.21,71.3,82257.0,52.4964,52.548,52.4743,52.5406,82257.0
2019-01-24 15:40:00,71.29,71.32,71.22,71.29,154729.0,52.5332,52.5554,52.4817,52.5332,154729.0
2019-01-24 15:50:00,71.29,71.36,71.2,71.3,390709.0,52.5332,52.5848,52.4669,52.5406,390709.0
2019-01-25 09:30:00,71.91,72.19,71.89,71.92,84172.0,52.9901,53.1965,52.9754,52.9975,84172.0
2019-01-25 09:40:00,71.92,71.99,71.73,71.84,100462.0,52.9975,53.0491,52.8575,52.9385,100462.0
2019-01-25 09:50:00,71.85,72.02,71.85,71.9,50103.0,52.9459,53.0712,52.9459,52.9828,50103.0
2019-01-25 10:00:00,71.9,72.01,71.9,71.94,52971.0,52.9828,53.0638,52.9828,53.0122,52971.0
2019-01-25 10:10:00,71.94,72.09,71.94,72.05,76060.0,53.0122,53.1228,53.0122,53.0933,76060.0
2019-01-25 10:20:00,72.05,72.28,72.02,72.24,101305.0,53.0933,53.2628,53.0712,53.2333,101305.0
2019-01-25 10:30:00,72.24,72.35,72.08,72.29,130694.0,53.2333,53.3144,53.1154,53.2701,130694.0
2019-01-25 10:40:00,72.29,72.42,72.27,72.38,80535.0,53.2701,53.3659,53.2554,53.3365,80535.0
2019-01-25 10:50:00,72.4,72.42,72.23,72.26,54313.0,53.3512,53.3659,53.2259,53.248,54313.0
2019-01-25 11:00:00,72.26,72.29,72.15,72.22,192735.0,53.248,53.2701,53.167,53.2186,192735.0
2019-01-25 11:10:00,72.22,72.26,72.06,72.09,38613.0,53.2186,53.248,53.1007,53.1228,38613.0
2019-01-25 11:20:00,72.1,72.11,71.8,71.81,54748.0,53.1301,53.1375,52.9091,52.9164,54748.0
2019-01-25 11:30:00,71.82,71.91,71.81,71.89,46320.0,52.9238,52.9901,52.9164,52.9754,46320.0
2019-01-25 11:40:00,71.91,72.01,71.84,71.84,67994.0,52.9901,53.0638,52.9385,52.9385,67994.0
2019-01-25 11:50:00,71.86,72.01,71.81,72.01,65189.0,52.9533,53.0638,52.9164,53.0638,65189.0
2019-01-25 12:00:00,72.01,72.01,71.92,71.95,40552.0,53.0638,53.0638,52.9975,53.0196,40552.0
2019-01-25 12:10:00,71.95,71.99,71.86,71.88,40485.0,53.0196,53.0491,52.9533,52.968,40485.0
2019-01-25 12:20:00,71.89,71.99,71.83,71.97,48988.0,52.9754,53.0491,52.9312,53.0343,48988.0
2019-01-25 12:30:00,71.98,71.99,71.9,71.99,38074.0,53.0417,53.0491,52.9828,53.0491,38074.0
2019-01-25 12:40:00,72.0,72.02,71.66,71.68,47183.0,53.0564,53.0712,52.8059,52.8206,47183.0
2019-01-25 12:50:00,71.69,71.76,71.58,71.76,54836.0,52.828,52.8796,52.7469,52.8796,54836.0
2019-01-25 13:00:00,71.76,71.81,71.72,71.77,52294.0,52.8796,52.9164,52.8501,52.887,52294.0
2019-01-25 13:10:00,71.76,71.77,71.66,71.67,50245.0,52.8796,52.887,52.8059,52.8133,50245.0
2019-01-25 13:20:00,71.68,71.82,71.68,71.8,41028.0,52.8206,52.9238,52.8206,52.9091,41028.0
2019-01-25 13:30:00,71.79,71.85,71.73,71.79,40116.0,52.9017,52.9459,52.8575,52.9017,40116.0
2019-01-25 13:40:00,71.8,71.92,71.79,71.91,49238.0,52.9091,52.9975,52.9017,52.9901,49238.0
2019-01-25 13:50:00,71.92,71.94,71.89,71.93,38905.0,52.9975,53.0122,52.9754,53.0049,38905.0
2019-01-25 14:00:00,71.94,72.09,71.91,72.07,82226.0,53.0122,53.1228,52.9901,53.108,82226.0
2019-01-25 14:10:00,72.07,72.17,71.98,72.08,70255.0,53.108,53.1817,53.0417,53.1154,70255.0
2019-01-25 14:20:00,72.08,72.09,71.89,71.92,64183.0,53.1154,53.1228,52.9754,52.9975,64183.0
2019-01-25 14:30:00,71.93,72.03,71.91,72.03,52449.0,53.0049,53.0785,52.9901,53.0785,52449.0
2019-01-25 14:40:00,72.04,72.09,71.97,71.97,64277.0,53.0859,53.1228,53.0343,53.0343,64277.0
2019-01-25 14:50:00,71.96,72.07,71.96,72.03,42098.0,53.027,53.108,53.027,53.0785,42098.0
2019-01-25 15:00:00,72.04,72.07,71.97,71.97,49655.0,53.0859,53.108,53.0343,53.0343,49655.0
2019-01-25 15:10:00,71.98,72.05,71.97,72.03,52949.0,53.0417,53.0933,53.0343,53.0785,52949.0
2019-01-25 15:20:00,72.04,72.04,71.91,71.93,59611.0,53.0859,53.0859,52.9901,53.0049,59611.0
2019-01-25 15:30:00,71.93,71.95,71.84,71.92,121045.0,53.0049,53.0196,52.9385,52.9975,121045.0
2019-01-25 15:40:00,71.91,72.01,71.88,71.95,112585.0,52.9901,53.0638,52.968,53.0196,112585.0
2019-01-25 15:50:00,71.95,71.96,71.78,71.88,470574.0,53.0196,53.027,52.8943,52.968,470574.0
2019-01-28 09:30:00,71.37,71.64,70.75,70.75,157270.0,52.5922,52.7912,52.1353,52.1353,157270.0
2019-01-28 09:40:00,70.74,71.07,70.73,70.87,118151.0,52.128,52.3711,52.1206,52.2237,118151.0
2019-01-28 09:50:00,70.86,70.88,70.55,70.65,80244.0,52.2164,52.2311,51.9879,52.0616,80244.0
2019-01-28 10:00:00,70.66,70.7,70.47,70.62,81868.0,52.069,52.0985,51.929,52.0395,81868.0
2019-01-28 10:10:00,70.62,70.72,70.51,70.6,66306.0,52.0395,52.1132,51.9585,52.0248,66306.0
2019-01-28 10:20:00,70.61,70.73,70.55,70.67,80012.0,52.0322,52.1206,51.9879,52.0764,80012.0
2019-01-28 10:30:00,70.67,70.72,70.53,70.65,91854.0,52.0764,52.1132,51.9732,52.0616,91854.0
2019-01-28 10:40:00,70.66,70.87,70.66,70.71,79327.0,52.069,52.2237,52.069,52.1058,79327.0
2019-01-28 10:50:00,70.7,70.81,70.66,70.7,83798.0,52.0985,52.1795,52.069,52.0985,83798.0
2019-01-28 11:00:00,70.69,70.88,70.66,70.86,74146.0,52.0911,52.2311,52.069,52.2164,74146.0
2019-01-28 11:10:00,70.85,71.03,70.83,70.97,61693.0,52.209,52.3417,52.1943,52.2974,61693.0
2019-01-28 11:20:00,70.97,71.11,70.96,71.04,53096.0,52.2974,52.4006,52.2901,52.349,53096.0
2019-01-28 11:30:00,71.08,71.12,70.92,71.02,68371.0,52.3785,52.408,52.2606,52.3343,68371.0
2019-01-28 11:40:00,71.02,71.02,70.79,70.8,51721.0,52.3343,52.3343,52.1648,52.1722,51721.0
2019-01-28 11:50:00,70.8,70.84,70.72,70.78,80313.0,52.1722,52.2016,52.1132,52.1574,80313.0
2019-01-28 12:00:00,70.77,70.83,70.68,70.78,47619.0,52.1501,52.1943,52.0837,52.1574,47619.0
2019-01-28 12:10:00,70.79,70.87,70.74,70.79,35315.0,52.1648,52.2237,52.128,52.1648,35315.0
2019-01-28 12:20:00,70.78,70.99,70.78,70.97,50451.0,52.1574,52.3122,52.1574,52.2974,50451.0
2019-01-28 12:30:00,70.97,71.01,70.93,71.01,44574.0,52.2974,52.3269,52.268,52.3269,44574.0
2019-01-28 12:40:00,71.0,71.06,71.0,71.03,28917.0,52.3195,52.3638,52.3195,52.3417,28917.0
2019-01-28 12:50:00,71.03,71.04,70.9,70.92,43694.0,52.3417,52.349,52.2459,52.2606,43694.0
2019-01-28 13:00:00,70.91,71.07,70.89,71.06,41598.0,52.2532,52.3711,52.2385,52.3638,41598.0
2019-01-28 13:10:00,71.07,71.26,71.07,71.21,49664.0,52.3711,52.5111,52.3711,52.4743,49664.0
2019-01-28 13:20:00,71.21,71.32,71.2,71.23,57650.0,52.4743,52.5554,52.4669,52.489,57650.0
2019-01-28 13:30:00,71.24,71.41,71.23,71.34,73595.0,52.4964,52.6217,52.489,52.5701,73595.0
2019-01-28 13:40:00,71.33,71.38,71.28,71.34,43221.0,52.5627,52.5996,52.5259,52.5701,43221.0
2019-01-28 13:50:00,71.35,71.38,71.28,71.33,63918.0,52.5775,52.5996,52.5259,52.5627,63918.0
2019-01-28 14:00:00,71.36,71.41,71.32,71.36,48527.0,52.5848,52.6217,52.5554,52.5848,48527.0
2019-01-28 14:10:00,71.36,71.43,71.35,71.38,47390.0,52.5848,52.6364,52.5775,52.5996,47390.0
2019-01-28 14:20:00,71.39,71.41,71.27,71.33,40589.0,52.6069,52.6217,52.5185,52.5627,40589.0
2019-01-28 14:30:00,71.34,71.45,71.31,71.44,47078.0,52.5701,52.6511,52.548,52.6438,47078.0
2019-01-28 14:40:00,71.43,71.62,71.4,71.58,108254.0,52.6364,52.7764,52.6143,52.7469,108254.0
2019-01-28 14:50:00,71.58,71.67,71.54,71.56,55575.0,52.7469,52.8133,52.7175,52.7322,55575.0
2019-01-28 15:00:00,71.56,71.6,71.45,71.48,65816.0,52.7322,52.7617,52.6511,52.6733,65816.0
2019-01-28 15:10:00,71.49,71.55,71.46,71.5,54768.0,52.6806,52.7248,52.6585,52.688,54768.0
2019-01-28 15:20:00,71.51,71.61,71.51,71.58,76427.0,52.6954,52.7691,52.6954,52.7469,76427.0
2019-01-28 15:30:00,71.58,71.67,71.56,71.62,71627.0,52.7469,52.8133,52.7322,52.7764,71627.0
2019-01-28 15:40:00,71.62,71.63,71.47,71.48,63431.0,52.7764,52.7838,52.6659,52.6733,63431.0
2019-01-28 15:50:00,71.49,71.59,71.39,71.58,405840.0,52.6806,52.7543,52.6069,52.7469,405840.0
2019-01-29 09:30:00,71.55,71.67,71.31,71.44,74856.0,52.7248,52.8133,52.548,52.6438,74856.0
2019-01-29 09:40:00,71.44,71.71,71.34,71.56,89834.0,52.6438,52.8427,52.5701,52.7322,89834.0
2019-01-29 09:50:00,71.56,71.77,71.54,71.69,67640.0,52.7322,52.887,52.7175,52.828,67640.0
2019-01-29 10:00:00,71.7,71.8,71.56,71.56,67771.0,52.8354,52.9091,52.7322,52.7322,67771.0
2019-01-29 10:10:00,71.55,71.55,71.29,71.3,70617.0,52.7248,52.7248,52.5332,52.5406,70617.0
2019-01-29 10:20:00,71.3,71.5,71.23,71.49,73921.0,52.5406,52.688,52.489,52.6806,73921.0
2019-01-29 10:30:00,71.52,71.55,71.38,71.38,75819.0,52.7027,52.7248,52.5996,52.5996,75819.0
2019-01-29 10:40:00,71.38,71.38,71.15,71.23,39850.0,52.5996,52.5996,52.4301,52.489,39850.0
2019-01-29 10:50:00,71.23,71.24,70.95,71.03,64199.0,52.489,52.4964,52.2827,52.3417,64199.0
2019-01-29 11:00:00,71.02,71.02,70.88,70.97,88395.0,52.3343,52.3343,52.2311,52.2974,88395.0
2019-01-29 11:10:00,70.98,71.15,70.96,71.15,61822.0,52.3048,52.4301,52.2901,52.4301,61822.0
2019-01-29 11:20:00,71.16,71.24,71.11,71.2,70974.0,52.4374,52.4964,52.4006,52.4669,70974.0
2019-01-29 11:30:00,71.22,71.26,71.16,71.2,60087.0,52.4817,52.5111,52.4374,52.4669,60087.0
2019-01-29 11:40:00,71.2,71.37,71.14,71.31,54294.0,52.4669,52.5922,52.4227,52.548,54294.0
2019-01-29 11:50:00,71.31,71.4,71.25,71.3,67129.0,52.548,52.6143,52.5038,52.5406,67129.0
2019-01-29 12:00:00,71.3,71.34,71.26,71.31,35422.0,52.5406,52.5701,52.5111,52.548,35422.0
2019-01-29 12:10:00,71.32,71.54,71.31,71.52,51708.0,52.5554,52.7175,52.548,52.7027,51708.0
2019-01-29 12:20:00,71.51,71.6,71.51,71.53,43774.0,52.6954,52.7617,52.6954,52.7101,43774.0
2019-01-29 12:30:00,71.53,71.62,71.43,71.58,52940.0,52.7101,52.7764,52.6364,52.7469,52940.0
2019-01-29 12:40:00,71.58,71.6,71.46,71.5,26976.0,52.7469,52.7617,52.6585,52.688,26976.0
2019-01-29 12:50:00,71.5,71.55,71.48,71.48,53568.0,52.688,52.7248,52.6733,52.6733,53568.0
2019-01-29 13:00:00,71.48,71.48,71.38,71.42,36737.0,52.6733,52.6733,52.5996,52.629,36737.0
2019-01-29 13:10:00,71.4,71.49,71.4,71.47,34409.0,52.6143,52.6806,52.6143,52.6659,34409.0
2019-01-29 13:20:00,71.48,71.53,71.47,71.52,33642.0,52.6733,52.7101,52.6659,52.7027,33642.0
2019-01-29 13:30:00,71.53,71.54,71.48,71.53,36340.0,52.7101,52.7175,52.6733,52.7101,36340.0
2019-01-29 13:40:00,71.52,71.62,71.51,71.56,33741.0,52.7027,52.7764,52.6954,52.7322,33741.0
2019-01-29 13:50:00,71.56,71.61,71.49,71.51,41508.0,52.7322,52.7691,52.6806,52.6954,41508.0
2019-01-29 14:00:00,71.5,71.55,71.46,71.5,28400.0,52.688,52.7248,52.6585,52.688,28400.0
2019-01-29 14:10:00,71.5,71.51,71.43,71.45,29754.0,52.688,52.6954,52.6364,52.6511,29754.0
2019-01-29 14:20:00,71.44,71.48,71.42,71.43,30248.0,52.6438,52.6733,52.629,52.6364,30248.0
2019-01-29 14:30:00,71.42,71.45,71.4,71.43,31334.0,52.629,52.6511,52.6143,52.6364,31334.0
2019-01-29 14:40:00,71.42,71.48,71.39,71.41,39701.0,52.629,52.6733,52.6069,52.6217,39701.0
2019-01-29 14:50:00,71.41,71.45,71.36,71.4,41646.0,52.6217,52.6511,52.5848,52.6143,41646.0
2019-01-29 15:00:00,71.39,71.53,71.38,71.49,45792.0,52.6069,52.7101,52.5996,52.6806,45792.0
2019-01-29 15:10:00,71.49,71.54,71.48,71.51,52443.0,52.6806,52.7175,52.6733,52.6954,52443.0
2019-01-29 15:20:00,71.5,71.6,71.49,71.59,77825.0,52.688,52.7617,52.6806,52.7543,77825.0
2019-01-29 15:30:00,71.6,71.7,71.53,71.55,91999.0,52.7617,52.8354,52.7101,52.7248,91999.0
2019-01-29 15:40:00,71.55,71.6,71.47,71.5,84257.0,52.7248,52.7617,52.6659,52.688,84257.0
2019-01-29 15:50:00,71.5,71.6,71.45,71.5,240888.0,52.688,52.7617,52.6511,52.688,240888.0
2019-01-30 09:30:00,71.34,71.69,71.22,71.34,100344.0,52.5701,52.828,52.4817,52.5701,100344.0
2019-01-30 09:40:00,71.37,71.46,71.28,71.38,53988.0,52.5922,52.6585,52.5259,52.5996,53988.0
2019-01-30 09:50:00,71.39,71.47,71.33,71.44,49062.0,52.6069,52.6659,52.5627,52.6438,49062.0
2019-01-30 10:00:00,71.43,71.43,71.24,71.29,47895.0,52.6364,52.6364,52.4964,52.5332,47895.0
2019-01-30 10:10:00,71.29,71.37,71.18,71.23,34578.0,52.5332,52.5922,52.4522,52.489,34578.0
2019-01-30 10:20:00,71.25,71.44,71.23,71.42,33922.0,52.5038,52.6438,52.489,52.629,33922.0
2019-01-30 10:30:00,71.43,71.52,71.3,71.52,66727.0,52.6364,52.7027,52.5406,52.7027,66727.0
2019-01-30 10:40:00,71.52,71.62,71.49,71.55,82038.0,52.7027,52.7764,52.6806,52.7248,82038.0
2019-01-30 10:50:00,71.53,71.58,71.46,71.55,50494.0,52.7101,52.7469,52.6585,52.7248,50494.0
2019-01-30 11:00:00,71.57,71.72,71.54,71.71,71554.0,52.7396,52.8501,52.7175,52.8427,71554.0
2019-01-30 11:10:00,71.72,71.76,71.67,71.67,53479.0,52.8501,52.8796,52.8133,52.8133,53479.0
2019-01-30 11:20:00,71.69,71.72,71.64,71.7,49699.0,52.828,52.8501,52.7912,52.8354,49699.0
2019-01-30 11:30:00,71.7,71.71,71.58,71.65,121010.0,52.8354,52.8427,52.7469,52.7985,121010.0
2019-01-30 11:40:00,71.66,71.76,71.61,71.75,86242.0,52.8059,52.8796,52.7691,52.8722,86242.0
2019-01-30 11:50:00,71.75,71.77,71.73,71.75,52359.0,52.8722,52.887,52.8575,52.8722,52359.0
2019-01-30 12:00:00,71.75,71.86,71.74,71.83,38937.0,52.8722,52.9533,52.8648,52.9312,38937.0
2019-01-30 12:10:00,71.83,71.88,71.8,71.81,63170.0,52.9312,52.968,52.9091,52.9164,63170.0
2019-01-30 12:20:00,71.82,71.87,71.77,71.78,73509.0,52.9238,52.9606,52.887,52.8943,73509.0
2019-01-30 12:30:00,71.79,71.84,71.73,71.74,29249.0,52.9017,52.9385,52.8575,52.8648,29249.0
2019-01-30 12:40:00,71.75,71.76,71.67,71.71,38653.0,52.8722,52.8796,52.8133,52.8427,38653.0
2019-01-30 12:50:00,71.72,71.76,71.7,71.7,17958.0,52.8501,52.8796,52.8354,52.8354,17958.0
2019-01-30 13:00:00,71.7,71.72,71.69,71.71,29544.0,52.8354,52.8501,52.828,52.8427,29544.0
2019-01-30 13:10:00,71.71,71.73,71.63,71.63,29810.0,52.8427,52.8575,52.7838,52.7838,29810.0
2019-01-30 13:20:00,71.63,71.63,71.56,71.56,28673.0,52.7838,52.7838,52.7322,52.7322,28673.0
2019-01-30 13:30:00,71.57,71.58,71.53,71.55,26625.0,52.7396,52.7469,52.7101,52.7248,26625.0
2019-01-30 13:40:00,71.54,71.56,71.48,71.48,36503.0,52.7175,52.7322,52.6733,52.6733,36503.0
2019-01-30 13:50:00,71.49,71.52,71.27,71.48,142207.0,52.6806,52.7027,52.5185,52.6733,142207.0
2019-01-30 14:00:00,71.49,71.92,71.45,71.75,123214.0,52.6806,52.9975,52.6511,52.8722,123214.0
2019-01-30 14:10:00,71.76,72.0,71.75,71.91,72155.0,52.8796,53.0564,52.8722,52.9901,72155.0
2019-01-30 14:20:00,71.92,71.98,71.76,71.77,119156.0,52.9975,53.0417,52.8796,52.887,119156.0
2019-01-30 14:30:00,71.78,71.89,71.74,71.81,87357.0,52.8943,52.9754,52.8648,52.9164,87357.0
2019-01-30 14:40:00,71.8,71.96,71.72,71.9,84701.0,52.9091,53.027,52.8501,52.9828,84701.0
2019-01-30 14:50:00,71.88,72.03,71.81,72.0,102799.0,52.968,53.0785,52.9164,53.0564,102799.0
2019-01-30 15:00:00,72.01,72.03,71.86,71.86,65197.0,53.0638,53.0785,52.9533,52.9533,65197.0
2019-01-30 15:10:00,71.87,71.94,71.81,71.9,46760.0,52.9606,53.0122,52.9164,52.9828,46760.0
2019-01-30 15:20:00,71.92,71.93,71.8,71.83,85440.0,52.9975,53.0049,52.9091,52.9312,85440.0
2019-01-30 15:30:00,71.82,71.83,71.75,71.76,119834.0,52.9238,52.9312,52.8722,52.8796,119834.0
2019-01-30 15:40:00,71.76,71.78,71.7,71.73,126216.0,52.8796,52.8943,52.8354,52.8575,126216.0
2019-01-30 15:50:00,71.73,71.79,71.46,71.6,558080.0,52.8575,52.9017,52.6585,52.7617,558080.0
2019-01-31 09:30:00,71.5,71.92,71.5,71.79,125557.0,52.688,52.9975,52.688,52.9017,125557.0
2019-01-31 09:40:00,71.8,71.86,71.58,71.76,67785.0,52.9091,52.9533,52.7469,52.8796,67785.0
2019-01-31 09:50:00,71.77,71.92,71.73,71.86,54198.0,52.887,52.9975,52.8575,52.9533,54198.0
2019-01-31 10:00:00,71.86,72.07,71.81,71.98,67898.0,52.9533,53.108,52.9164,53.0417,67898.0
2019-01-31 10:10:00,71.97,72.13,71.96,72.11,81708.0,53.0343,53.1522,53.027,53.1375,81708.0
2019-01-31 10:20:00,72.11,72.23,72.0,72.18,86795.0,53.1375,53.2259,53.0564,53.1891,86795.0
2019-01-31 10:30:00,72.18,72.25,72.11,72.21,69218.0,53.1891,53.2407,53.1375,53.2112,69218.0
2019-01-31 10:40:00,72.22,72.29,72.12,72.14,101743.0,53.2186,53.2701,53.1449,53.1596,101743.0
2019-01-31 10:50:00,72.14,72.19,72.0,72.03,85348.0,53.1596,53.1965,53.0564,53.0785,85348.0
2019-01-31 11:00:00,72.04,72.12,71.98,72.1,77420.0,53.0859,53.1449,53.0417,53.1301,77420.0
2019-01-31 11:10:00,72.09,72.14,72.0,72.13,104021.0,53.1228,53.1596,53.0564,53.1522,104021.0
2019-01-31 11:20:00,72.14,72.16,72.09,72.13,57730.0,53.1596,53.1743,53.1228,53.1522,57730.0
2019-01-31 11:30:00,72.12,72.23,72.08,72.23,62983.0,53.1449,53.2259,53.1154,53.2259,62983.0
2019-01-31 11:40:00,72.23,72.38,72.22,72.34,80721.0,53.2259,53.3365,53.2186,53.307,80721.0
2019-01-31 11:50:00,72.34,72.59,72.25,72.57,92127.0,53.307,53.4912,53.2407,53.4765,92127.0
2019-01-31 12:00:00,72.56,72.59,72.43,72.45,69021.0,53.4691,53.4912,53.3733,53.388,69021.0
2019-01-31 12:10:00,72.43,72.48,72.39,72.45,40522.0,53.3733,53.4102,53.3438,53.388,40522.0
2019-01-31 12:20:00,72.45,72.48,72.26,72.28,37864.0,53.388,53.4102,53.248,53.2628,37864.0
2019-01-31 12:30:00,72.29,72.31,72.19,72.24,53092.0,53.2701,53.2849,53.1965,53.2333,53092.0
2019-01-31 12:40:00,72.26,72.29,72.09,72.14,53631.0,53.248,53.2701,53.1228,53.1596,53631.0
2019-01-31 12:50:00,72.15,72.19,72.09,72.12,38557.0,53.167,53.1965,53.1228,53.1449,38557.0
2019-01-31 13:00:00,72.13,72.23,72.1,72.21,47955.0,53.1522,53.2259,53.1301,53.2112,47955.0
2019-01-31 13:10:00,72.21,72.24,72.18,72.22,36320.0,53.2112,53.2333,53.1891,53.2186,36320.0
2019-01-31 13:20:00,72.22,72.27,72.16,72.2,41512.0,53.2186,53.2554,53.1743,53.2038,41512.0
2019-01-31 13:30:00,72.21,72.26,72.13,72.26,54646.0,53.2112,53.248,53.1522,53.248,54646.0
2019-01-31 13:40:00,72.25,72.31,72.2,72.25,49914.0,53.2407,53.2849,53.2038,53.2407,49914.0
2019-01-31 13:50:00,72.24,72.27,72.17,72.19,45285.0,53.2333,53.2554,53.1817,53.1965,45285.0
2019-01-31 14:00:00,72.2,72.28,72.04,72.04,123862.0,53.2038,53.2628,53.0859,53.0859,123862.0
2019-01-31 14:10:00,72.02,72.02,71.68,71.74,104480.0,53.0712,53.0712,52.8206,52.8648,104480.0
2019-01-31 14:20:00,71.75,71.82,71.71,71.79,64022.0,52.8722,52.9238,52.8427,52.9017,64022.0
2019-01-31 14:30:00,71.79,71.92,71.79,71.9,63738.0,52.9017,52.9975,52.9017,52.9828,63738.0
2019-01-31 14:40:00,71.91,71.94,71.87,71.92,56179.0,52.9901,53.0122,52.9606,52.9975,56179.0
2019-01-31 14:50:00,71.93,72.02,71.79,71.82,80177.0,53.0049,53.0712,52.9017,52.9238,80177.0
2019-01-31 15:00:00,71.81,71.82,71.72,71.79,65870.0,52.9164,52.9238,52.8501,52.9017,65870.0
2019-01-31 15:10:00,71.8,71.8,71.67,71.69,73032.0,52.9091,52.9091,52.8133,52.828,73032.0
2019-01-31 15:20:00,71.7,71.83,71.7,71.81,81179.0,52.8354,52.9312,52.8354,52.9164,81179.0
2019-01-31 15:30:00,71.82,71.97,71.79,71.96,145236.0,52.9238,53.0343,52.9017,53.027,145236.0
2019-01-31 15:40:00,71.95,72.1,71.95,72.05,125955.0,53.0196,53.1301,53.0196,53.0933,125955.0
2019-01-31 15:50:00,72.05,72.28,72.02,72.26,737207.0,53.0933,53.2628,53.0712,53.248,737207.0
2019-02-01 09:30:00,72.38,72.55,71.97,72.13,127184.0,53.3365,53.4617,53.0343,53.1522,127184.0
2019-02-01 09:40:00,72.13,72.25,71.82,71.82,74765.0,53.1522,53.2407,52.9238,52.9238,74765.0
2019-02-01 09:50:00,71.8,71.81,71.53,71.55,101872.0,52.9091,52.9164,52.7101,52.7248,101872.0
2019-02-01 10:00:00,71.58,71.96,71.52,71.94,98878.0,52.7469,53.027,52.7027,53.0122,98878.0
2019-02-01 10:10:00,71.97,72.01,71.84,71.96,79498.0,53.0343,53.0638,52.9385,53.027,79498.0
2019-02-01 10:20:00,71.95,72.08,71.92,71.96,72945.0,53.0196,53.1154,52.9975,53.027,72945.0
2019-02-01 10:30:00,71.98,72.0,71.85,71.89,101004.0,53.0417,53.0564,52.9459,52.9754,101004.0
2019-02-01 10:40:00,71.9,72.0,71.8,71.81,116653.0,52.9828,53.0564,52.9091,52.9164,116653.0
2019-02-01 10:50:00,71.82,71.83,71.63,71.63,72302.0,52.9238,52.9312,52.7838,52.7838,72302.0
2019-02-01 11:00:00,71.62,71.76,71.55,71.73,63069.0,52.7764,52.8796,52.7248,52.8575,63069.0
2019-02-01 11:10:00,71.72,71.81,71.68,71.8,89678.0,52.8501,52.9164,52.8206,52.9091,89678.0
2019-02-01 11:20:00,71.81,71.88,71.77,71.81,72366.0,52.9164,52.968,52.887,52.9164,72366.0
2019-02-01 11:30:00,71.81,71.88,71.8,71.84,64639.0,52.9164,52.968,52.9091,52.9385,64639.0
2019-02-01 11:40:00,71.84,72.0,71.84,71.89,88213.0,52.9385,53.0564,52.9385,52.9754,88213.0
2019-02-01 11:50:00,71.89,72.2,71.89,72.18,154648.0,52.9754,53.2038,52.9754,53.1891,154648.0
2019-02-01 12:00:00,72.18,72.18,72.03,72.06,76490.0,53.1891,53.1891,53.0785,53.1007,76490.0
2019-02-01 12:10:00,72.06,72.11,72.04,72.06,80783.0,53.1007,53.1375,53.0859,53.1007,80783.0
2019-02-01 12:20:00,72.06,72.11,71.91,72.02,72593.0,53.1007,53.1375,52.9901,53.0712,72593.0
2019-02-01 12:30:00,72.01,72.02,71.95,71.97,90263.0,53.0638,53.0712,53.0196,53.0343,90263.0
2019-02-01 12:40:00,71.96,72.25,71.93,72.23,121047.0,53.027,53.2407,53.0049,53.2259,121047.0
2019-02-01 12:50:00,72.25,72.25,72.17,72.19,60234.0,53.2407,53.2407,53.1817,53.1965,60234.0
2019-02-01 13:00:00,72.19,72.29,72.16,72.29,50917.0,53.1965,53.2701,53.1743,53.2701,50917.0
2019-02-01 13:10:00,72.29,72.3,72.08,72.14,51407.0,53.2701,53.2775,53.1154,53.1596,51407.0
2019-02-01 13:20:00,72.13,72.13,71.96,71.98,45269.0,53.1522,53.1522,53.027,53.0417,45269.0
2019-02-01 13:30:00,71.98,72.09,71.96,72.06,29590.0,53.0417,53.1228,53.027,53.1007,29590.0
2019-02-01 13:40:00,72.06,72.08,71.9,71.92,37176.0,53.1007,53.1154,52.9828,52.9975,37176.0
2019-02-01 13:50:00,71.92,72.15,71.92,72.15,52095.0,52.9975,53.167,52.9975,53.167,52095.0
2019-02-01 14:00:00,72.17,72.17,71.98,72.06,63038.0,53.1817,53.1817,53.0417,53.1007,63038.0
2019-02-01 14:10:00,72.05,72.08,71.82,71.82,85801.0,53.0933,53.1154,52.9238,52.9238,85801.0
2019-02-01 14:20:00,71.82,71.87,71.8,71.84,48078.0,52.9238,52.9606,52.9091,52.9385,48078.0
2019-02-01 14:30:00,71.84,71.95,71.84,71.93,58667.0,52.9385,53.0196,52.9385,53.0049,58667.0
2019-02-01 14:40:00,71.92,71.95,71.9,71.92,63633.0,52.9975,53.0196,52.9828,52.9975,63633.0
2019-02-01 14:50:00,71.92,71.95,71.86,71.9,49012.0,52.9975,53.0196,52.9533,52.9828,49012.0
2019-02-01 15:00:00,71.89,71.91,71.8,71.8,101628.0,52.9754,52.9901,52.9091,52.9091,101628.0
2019-02-01 15:10:00,71.8,71.87,71.79,71.81,71026.0,52.9091,52.9606,52.9017,52.9164,71026.0
2019-02-01 15:20:00,71.81,71.89,71.78,71.82,102659.0,52.9164,52.9754,52.8943,52.9238,102659.0
2019-02-01 15:30:00,71.84,71.92,71.81,71.91,126427.0,52.9385,52.9975,52.9164,52.9901,126427.0
2019-02-01 15:40:00,71.92,71.93,71.78,71.78,162066.0,52.9975,53.0049,52.8943,52.8943,162066.0
2019-02-01 15:50:00,71.8,71.91,71.74,71.88,386576.0,52.9091,52.9901,52.8648,52.968,386576.0
2019-02-04 09:30:00,71.83,71.88,71.24,71.29,132468.0,52.9312,52.968,52.4964,52.5332,132468.0
2019-02-04 09:40:00,71.27,71.41,71.2,71.39,76087.0,52.5185,52.6217,52.4669,52.6069,76087.0
2019-02-04 09:50:00,71.39,71.39,71.19,71.21,68800.0,52.6069,52.6069,52.4596,52.4743,68800.0
2019-02-04 10:00:00,71.22,71.22,70.9,70.97,66412.0,52.4817,52.4817,52.2459,52.2974,66412.0
2019-02-04 10:10:00,70.97,71.08,70.9,70.97,82518.0,52.2974,52.3785,52.2459,52.2974,82518.0
2019-02-04 10:20:00,70.98,71.01,70.9,70.92,63833.0,52.3048,52.3269,52.2459,52.2606,63833.0
2019-02-04 10:30:00,70.91,71.27,70.91,71.22,71464.0,52.2532,52.5185,52.2532,52.4817,71464.0
2019-02-04 10:40:00,71.22,71.37,71.19,71.36,49154.0,52.4817,52.5922,52.4596,52.5848,49154.0
2019-02-04 10:50:00,71.37,71.38,71.17,71.2,77631.0,52.5922,52.5996,52.4448,52.4669,77631.0
2019-02-04 11:00:00,71.2,71.21,71.09,71.1,106966.0,52.4669,52.4743,52.3859,52.3932,106966.0
2019-02-04 11:10:00,71.11,71.31,71.11,71.31,53972.0,52.4006,52.548,52.4006,52.548,53972.0
2019-02-04 11:20:00,71.32,71.41,71.25,71.41,96125.0,52.5554,52.6217,52.5038,52.6217,96125.0
2019-02-04 11:30:00,71.42,71.42,71.26,71.28,73030.0,52.629,52.629,52.5111,52.5259,73030.0
2019-02-04 11:40:00,71.29,71.35,71.23,71.29,68873.0,52.5332,52.5775,52.489,52.5332,68873.0
2019-02-04 11:50:00,71.3,71.3,71.23,71.26,87981.0,52.5406,52.5406,52.489,52.5111,87981.0
2019-02-04 12:00:00,71.27,71.3,71.15,71.15,67433.0,52.5185,52.5406,52.4301,52.4301,67433.0
2019-02-04 12:10:00,71.16,71.25,71.14,71.24,61588.0,52.4374,52.5038,52.4227,52.4964,61588.0
2019-02-04 12:20:00,71.24,71.26,71.19,71.22,52230.0,52.4964,52.5111,52.4596,52.4817,52230.0
2019-02-04 12:30:00,71.22,71.3,71.19,71.26,64826.0,52.4817,52.5406,52.4596,52.5111,64826.0
2019-02-04 12:40:00,71.25,71.26,71.19,71.25,53206.0,52.5038,52.5111,52.4596,52.5038,53206.0
2019-02-04 12:50:00,71.24,71.3,71.24,71.28,39564.0,52.4964,52.5406,52.4964,52.5259,39564.0
2019-02-04 13:00:00,71.28,71.43,71.27,71.41,46315.0,52.5259,52.6364,52.5185,52.6217,46315.0
2019-02-04 13:10:00,71.42,71.43,71.38,71.43,35908.0,52.629,52.6364,52.5996,52.6364,35908.0
2019-02-04 13:20:00,71.43,71.44,71.31,71.31,55252.0,52.6364,52.6438,52.548,52.548,55252.0
2019-02-04 13:30:00,71.31,71.4,71.29,71.36,62559.0,52.548,52.6143,52.5332,52.5848,62559.0
2019-02-04 13:40:00,71.36,71.42,71.29,71.35,78250.0,52.5848,52.629,52.5332,52.5775,78250.0
2019-02-04 13:50:00,71.34,71.38,71.32,71.37,60504.0,52.5701,52.5996,52.5554,52.5922,60504.0
2019-02-04 14:00:00,71.37,71.38,71.34,71.34,45881.0,52.5922,52.5996,52.5701,52.5701,45881.0
2019-02-04 14:10:00,71.34,71.45,71.34,71.45,58120.0,52.5701,52.6511,52.5701,52.6511,58120.0
2019-02-04 14:20:00,71.45,71.49,71.4,71.42,89228.0,52.6511,52.6806,52.6143,52.629,89228.0
2019-02-04 14:30:00,71.42,71.43,71.29,71.32,65629.0,52.629,52.6364,52.5332,52.5554,65629.0
2019-02-04 14:40:00,71.32,71.35,71.21,71.28,92857.0,52.5554,52.5775,52.4743,52.5259,92857.0
2019-02-04 14:50:00,71.28,71.29,71.17,71.23,108129.0,52.5259,52.5332,52.4448,52.489,108129.0
2019-02-04 15:00:00,71.23,71.27,71.19,71.2,169890.0,52.489,52.5185,52.4596,52.4669,169890.0
2019-02-04 15:10:00,71.2,71.2,71.11,71.14,113143.0,52.4669,52.4669,52.4006,52.4227,113143.0
2019-02-04 15:20:00,71.14,71.3,71.07,71.23,178413.0,52.4227,52.5406,52.3711,52.489,178413.0
2019-02-04 15:30:00,71.23,71.37,71.2,71.33,89086.0,52.489,52.5922,52.4669,52.5627,89086.0
2019-02-04 15:40:00,71.34,71.34,71.22,71.26,269482.0,52.5701,52.5701,52.4817,52.5111,269482.0
2019-02-04 15:50:00,71.25,71.48,71.18,71.47,597710.0,52.5038,52.6733,52.4522,52.6659,597710.0
2019-02-05 09:30:00,71.17,71.65,71.17,71.44,127774.0,52.4448,52.7985,52.4448,52.6438,127774.0
2019-02-05 09:40:00,71.45,71.49,71.36,71.48,169637.0,52.6511,52.6806,52.5848,52.6733,169637.0
2019-02-05 09:50:00,71.48,71.73,71.41,71.66,104368.0,52.6733,52.8575,52.6217,52.8059,104368.0
2019-02-05 10:00:00,71.66,71.69,71.4,71.55,201344.0,52.8059,52.828,52.6143,52.7248,201344.0
2019-02-05 10:10:00,71.54,71.67,71.52,71.58,120335.0,52.7175,52.8133,52.7027,52.7469,120335.0
2019-02-05 10:20:00,71.58,71.6,71.35,71.37,98293.0,52.7469,52.7617,52.5775,52.5922,98293.0
2019-02-05 10:30:00,71.38,71.57,71.38,71.47,67735.0,52.5996,52.7396,52.5996,52.6659,67735.0
2019-02-05 10:40:00,71.47,71.49,71.42,71.45,73505.0,52.6659,52.6806,52.629,52.6511,73505.0
2019-02-05 10:50:00,71.46,71.52,71.42,71.46,117809.0,52.6585,52.7027,52.629,52.6585,117809.0
2019-02-05 11:00:00,71.46,71.51,71.41,71.43,88220.0,52.6585,52.6954,52.6217,52.6364,88220.0
2019-02-05 11:10:00,71.42,71.48,71.36,71.48,46969.0,52.629,52.6733,52.5848,52.6733,46969.0
2019-02-05 11:20:00,71.47,71.49,71.24,71.32,105478.0,52.6659,52.6806,52.4964,52.5554,105478.0
2019-02-05 11:30:00,71.33,71.48,71.32,71.44,54178.0,52.5627,52.6733,52.5554,52.6438,54178.0
2019-02-05 11:40:00,71.43,71.5,71.39,71.48,70281.0,52.6364,52.688,52.6069,52.6733,70281.0
2019-02-05 11:50:00,71.48,71.67,71.47,71.67,139757.0,52.6733,52.8133,52.6659,52.8133,139757.0
2019-02-05 12:00:00,71.68,71.69,71.55,71.56,62290.0,52.8206,52.828,52.7248,52.7322,62290.0
2019-02-05 12:10:00,71.56,71.57,71.39,71.4,55972.0,52.7322,52.7396,52.6069,52.6143,55972.0
2019-02-05 12:20:00,71.4,71.4,71.19,71.21,58820.0,52.6143,52.6143,52.4596,52.4743,58820.0
2019-02-05 12:30:00,71.21,71.22,71.12,71.21,78394.0,52.4743,52.4817,52.408,52.4743,78394.0
2019-02-05 12:40:00,71.2,71.21,71.09,71.16,66306.0,52.4669,52.4743,52.3859,52.4374,66306.0
2019-02-05 12:50:00,71.17,71.2,70.96,71.04,76445.0,52.4448,52.4669,52.2901,52.349,76445.0
2019-02-05 13:00:00,71.05,71.08,70.95,70.96,72135.0,52.3564,52.3785,52.2827,52.2901,72135.0
2019-02-05 13:10:00,70.96,71.02,70.83,70.91,176649.0,52.2901,52.3343,52.1943,52.2532,176649.0
2019-02-05 13:20:00,70.93,71.09,70.89,71.06,110447.0,52.268,52.3859,52.2385,52.3638,110447.0
2019-02-05 13:30:00,71.07,71.08,70.94,71.08,57472.0,52.3711,52.3785,52.2753,52.3785,57472.0
2019-02-05 13:40:00,71.09,71.12,70.98,71.09,66091.0,52.3859,52.408,52.3048,52.3859,66091.0
2019-02-05 13:50:00,71.09,71.1,70.99,71.06,116274.0,52.3859,52.3932,52.3122,52.3638,116274.0
2019-02-05 14:00:00,71.07,71.25,71.05,71.2,58665.0,52.3711,52.5038,52.3564,52.4669,58665.0
2019-02-05 14:10:00,71.19,71.21,71.14,71.17,49203.0,52.4596,52.4743,52.4227,52.4448,49203.0
2019-02-05 14:20:00,71.17,71.25,71.15,71.17,57305.0,52.4448,52.5038,52.4301,52.4448,57305.0
2019-02-05 14:30:00,71.16,71.23,71.15,71.22,53526.0,52.4374,52.489,52.4301,52.4817,53526.0
2019-02-05 14:40:00,71.22,71.27,71.15,71.25,81452.0,52.4817,52.5185,52.4301,52.5038,81452.0
2019-02-05 14:50:00,71.25,71.31,71.24,71.27,69216.0,52.5038,52.548,52.4964,52.5185,69216.0
2019-02-05 15:00:00,71.27,71.29,71.21,71.25,83790.0,52.5185,52.5332,52.4743,52.5038,83790.0
2019-02-05 15:10:00,71.25,71.33,71.22,71.3,79965.0,52.5038,52.5627,52.4817,52.5406,79965.0
2019-02-05 15:20:00,71.29,71.38,71.27,71.33,88841.0,52.5332,52.5996,52.5185,52.5627,88841.0
2019-02-05 15:30:00,71.33,71.35,71.28,71.34,117122.0,52.5627,52.5775,52.5259,52.5701,117122.0
2019-02-05 15:40:00,71.34,71.36,71.28,71.31,181342.0,52.5701,52.5848,52.5259,52.548,181342.0
2019-02-05 15:50:00,71.3,71.36,71.22,71.32,403818.0,52.5406,52.5848,52.4817,52.5554,403818.0
2019-02-06 09:30:00,71.0,71.19,70.88,70.93,180555.0,52.3195,52.4596,52.2311,52.268,180555.0
2019-02-06 09:40:00,70.91,71.11,70.91,71.02,91847.0,52.2532,52.4006,52.2532,52.3343,91847.0
2019-02-06 09:50:00,71.03,71.21,71.01,71.08,59275.0,52.3417,52.4743,52.3269,52.3785,59275.0
2019-02-06 10:00:00,71.07,71.2,71.04,71.14,53823.0,52.3711,52.4669,52.349,52.4227,53823.0
2019-02-06 10:10:00,71.15,71.27,71.11,71.25,57297.0,52.4301,52.5185,52.4006,52.5038,57297.0
2019-02-06 10:20:00,71.26,71.38,71.19,71.35,56877.0,52.5111,52.5996,52.4596,52.5775,56877.0
2019-02-06 10:30:00,71.35,71.42,71.3,71.39,47082.0,52.5775,52.629,52.5406,52.6069,47082.0
2019-02-06 10:40:00,71.39,71.44,71.31,71.31,54618.0,52.6069,52.6438,52.548,52.548,54618.0
2019-02-06 10:50:00,71.31,71.57,71.31,71.51,76600.0,52.548,52.7396,52.548,52.6954,76600.0
2019-02-06 11:00:00,71.52,71.56,71.41,71.5,52615.0,52.7027,52.7322,52.6217,52.688,52615.0
2019-02-06 11:10:00,71.5,71.56,71.45,71.45,72267.0,52.688,52.7322,52.6511,52.6511,72267.0
2019-02-06 11:20:00,71.46,71.49,71.22,71.25,102156.0,52.6585,52.6806,52.4817,52.5038,102156.0
2019-02-06 11:30:00,71.25,71.45,71.21,71.44,79135.0,52.5038,52.6511,52.4743,52.6438,79135.0
2019-02-06 11:40:00,71.44,71.46,71.31,71.33,49839.0,52.6438,52.6585,52.548,52.5627,49839.0
2019-02-06 11:50:00,71.33,71.35,71.26,71.34,49149.0,52.5627,52.5775,52.5111,52.5701,49149.0
2019-02-06 12:00:00,71.33,71.34,71.2,71.2,56723.0,52.5627,52.5701,52.4669,52.4669,56723.0
2019-02-06 12:10:00,71.21,71.33,71.2,71.33,52981.0,52.4743,52.5627,52.4669,52.5627,52981.0
2019-02-06 12:20:00,71.32,71.42,71.32,71.38,36744.0,52.5554,52.629,52.5554,52.5996,36744.0
2019-02-06 12:30:00,71.38,71.45,71.38,71.42,42972.0,52.5996,52.6511,52.5996,52.629,42972.0
2019-02-06 12:40:00,71.42,71.44,71.37,71.39,33740.0,52.629,52.6438,52.5922,52.6069,33740.0
2019-02-06 12:50:00,71.39,71.42,71.38,71.41,49180.0,52.6069,52.629,52.5996,52.6217,49180.0
2019-02-06 13:00:00,71.4,71.55,71.4,71.44,122304.0,52.6143,52.7248,52.6143,52.6438,122304.0
2019-02-06 13:10:00,71.44,71.48,71.39,71.43,45561.0,52.6438,52.6733,52.6069,52.6364,45561.0
2019-02-06 13:20:00,71.44,71.44,71.37,71.42,44707.0,52.6438,52.6438,52.5922,52.629,44707.0
2019-02-06 13:30:00,71.43,71.65,71.39,71.63,109683.0,52.6364,52.7985,52.6069,52.7838,109683.0
2019-02-06 13:40:00,71.61,71.61,71.5,71.51,48524.0,52.7691,52.7691,52.688,52.6954,48524.0
2019-02-06 13:50:00,71.51,71.56,71.49,71.55,55815.0,52.6954,52.7322,52.6806,52.7248,55815.0
2019-02-06 14:00:00,71.55,71.56,71.44,71.45,47542.0,52.7248,52.7322,52.6438,52.6511,47542.0
2019-02-06 14:10:00,71.44,71.49,71.4,71.47,62569.0,52.6438,52.6806,52.6143,52.6659,62569.0
2019-02-06 14:20:00,71.46,71.51,71.45,71.5,43567.0,52.6585,52.6954,52.6511,52.688,43567.0
2019-02-06 14:30:00,71.49,71.51,71.35,71.37,53051.0,52.6806,52.6954,52.5775,52.5922,53051.0
2019-02-06 14:40:00,71.36,71.43,71.35,71.41,62961.0,52.5848,52.6364,52.5775,52.6217,62961.0
2019-02-06 14:50:00,71.42,71.48,71.42,71.45,50707.0,52.629,52.6733,52.629,52.6511,50707.0
2019-02-06 15:00:00,71.44,71.46,71.38,71.44,47242.0,52.6438,52.6585,52.5996,52.6438,47242.0
2019-02-06 15:10:00,71.45,71.6,71.43,71.58,71777.0,52.6511,52.7617,52.6364,52.7469,71777.0
2019-02-06 15:20:00,71.58,71.68,71.58,71.63,90613.0,52.7469,52.8206,52.7469,52.7838,90613.0
2019-02-06 15:30:00,71.64,71.67,71.58,71.67,77480.0,52.7912,52.8133,52.7469,52.8133,77480.0
2019-02-06 15:40:00,71.67,71.71,71.51,71.56,130781.0,52.8133,52.8427,52.6954,52.7322,130781.0
2019-02-06 15:50:00,71.56,71.59,71.39,71.46,391148.0,52.7322,52.7543,52.6069,52.6585,391148.0
2019-02-07 09:30:00,71.15,71.37,70.81,70.85,96581.0,52.4301,52.5922,52.1795,52.209,96581.0
2019-02-07 09:40:00,70.83,71.03,70.83,70.89,84046.0,52.1943,52.3417,52.1943,52.2385,84046.0
2019-02-07 09:50:00,70.9,71.03,70.85,70.94,63745.0,52.2459,52.3417,52.209,52.2753,63745.0
2019-02-07 10:00:00,70.95,71.1,70.88,70.97,254030.0,52.2827,52.3932,52.2311,52.2974,254030.0
2019-02-07 10:10:00,70.95,71.12,70.38,70.71,232692.0,52.2827,52.408,51.8627,52.1058,232692.0
2019-02-07 10:20:00,70.7,71.08,70.64,71.02,194903.0,52.0985,52.3785,52.0543,52.3343,194903.0
2019-02-07 10:30:00,71.0,71.11,71.0,71.08,76069.0,52.3195,52.4006,52.3195,52.3785,76069.0
2019-02-07 10:40:00,71.07,71.09,70.88,70.91,97975.0,52.3711,52.3859,52.2311,52.2532,97975.0
2019-02-07 10:50:00,70.9,70.93,70.6,70.71,152597.0,52.2459,52.268,52.0248,52.1058,152597.0
2019-02-07 11:00:00,70.71,70.74,70.53,70.58,81453.0,52.1058,52.128,51.9732,52.01,81453.0
2019-02-07 11:10:00,70.57,70.66,70.56,70.64,172383.0,52.0027,52.069,51.9953,52.0543,172383.0
2019-02-07 11:20:00,70.63,70.68,70.59,70.65,91183.0,52.0469,52.0837,52.0174,52.0616,91183.0
2019-02-07 11:30:00,70.66,70.68,70.52,70.66,158495.0,52.069,52.0837,51.9658,52.069,158495.0
2019-02-07 11:40:00,70.66,70.74,70.63,70.68,97330.0,52.069,52.128,52.0469,52.0837,97330.0
2019-02-07 11:50:00,70.67,70.76,70.56,70.66,139972.0,52.0764,52.1427,51.9953,52.069,139972.0
2019-02-07 12:00:00,70.66,70.85,70.64,70.85,65344.0,52.069,52.209,52.0543,52.209,65344.0
2019-02-07 12:10:00,70.86,70.88,70.78,70.84,39022.0,52.2164,52.2311,52.1574,52.2016,39022.0
2019-02-07 12:20:00,70.84,70.9,70.77,70.78,32807.0,52.2016,52.2459,52.1501,52.1574,32807.0
2019-02-07 12:30:00,70.78,70.81,70.75,70.79,30257.0,52.1574,52.1795,52.1353,52.1648,30257.0
2019-02-07 12:40:00,70.79,70.81,70.66,70.71,53500.0,52.1648,52.1795,52.069,52.1058,53500.0
2019-02-07 12:50:00,70.71,70.72,70.65,70.7,61696.0,52.1058,52.1132,52.0616,52.0985,61696.0
2019-02-07 13:00:00,70.7,70.95,70.7,70.91,45296.0,52.0985,52.2827,52.0985,52.2532,45296.0
2019-02-07 13:10:00,70.91,70.95,70.88,70.92,52852.0,52.2532,52.2827,52.2311,52.2606,52852.0
2019-02-07 13:20:00,70.93,71.04,70.92,70.99,47425.0,52.268,52.349,52.2606,52.3122,47425.0
2019-02-07 13:30:00,71.0,71.07,70.99,71.03,87446.0,52.3195,52.3711,52.3122,52.3417,87446.0
2019-02-07 13:40:00,71.03,71.04,70.93,70.98,57818.0,52.3417,52.349,52.268,52.3048,57818.0
2019-02-07 13:50:00,70.98,71.05,70.95,70.98,53112.0,52.3048,52.3564,52.2827,52.3048,53112.0
2019-02-07 14:00:00,70.97,70.99,70.88,70.89,41103.0,52.2974,52.3122,52.2311,52.2385,41103.0
2019-02-07 14:10:00,70.89,70.89,70.76,70.8,43159.0,52.2385,52.2385,52.1427,52.1722,43159.0
2019-02-07 14:20:00,70.81,71.01,70.81,71.01,76814.0,52.1795,52.3269,52.1795,52.3269,76814.0
2019-02-07 14:30:00,71.02,71.03,70.91,70.91,49532.0,52.3343,52.3417,52.2532,52.2532,49532.0
2019-02-07 14:40:00,70.91,70.91,70.81,70.87,38898.0,52.2532,52.2532,52.1795,52.2237,38898.0
2019-02-07 14:50:00,70.86,70.95,70.84,70.88,44264.0,52.2164,52.2827,52.2016,52.2311,44264.0
2019-02-07 15:00:00,70.89,70.94,70.84,70.89,70789.0,52.2385,52.2753,52.2016,52.2385,70789.0
2019-02-07 15:10:00,70.89,70.94,70.85,70.93,45706.0,52.2385,52.2753,52.209,52.268,45706.0
2019-02-07 15:20:00,70.94,71.06,70.93,71.03,87514.0,52.2753,52.3638,52.268,52.3417,87514.0
2019-02-07 15:30:00,71.03,71.06,70.92,71.03,86865.0,52.3417,52.3638,52.2606,52.3417,86865.0
2019-02-07 15:40:00,71.03,71.21,71.03,71.13,95923.0,52.3417,52.4743,52.3417,52.4153,95923.0
2019-02-07 15:50:00,71.12,71.21,71.04,71.2,209222.0,52.408,52.4743,52.349,52.4669,209222.0
2019-02-08 09:30:00,70.8,70.9,70.4,70.65,84629.0,52.1722,52.2459,51.8774,52.0616,84629.0
2019-02-08 09:40:00,70.66,70.68,70.35,70.38,57579.0,52.069,52.0837,51.8406,51.8627,57579.0
2019-02-08 09:50:00,70.39,70.39,70.19,70.25,65913.0,51.87,51.87,51.7227,51.7669,65913.0
2019-02-08 10:00:00,70.25,70.25,70.05,70.08,110755.0,51.7669,51.7669,51.6195,51.6416,110755.0
2019-02-08 10:10:00,70.07,70.09,69.9,69.95,73231.0,51.6342,51.649,51.509,51.5458,73231.0
2019-02-08 10:20:00,69.95,70.15,69.87,70.11,115905.0,51.5458,51.6932,51.4869,51.6637,115905.0
2019-02-08 10:30:00,70.1,70.16,70.06,70.15,65990.0,51.6563,51.7006,51.6269,51.6932,65990.0
2019-02-08 10:40:00,70.15,70.19,70.09,70.11,59863.0,51.6932,51.7227,51.649,51.6637,59863.0
2019-02-08 10:50:00,70.11,70.11,69.82,69.84,119078.0,51.6637,51.6637,51.45,51.4647,119078.0
2019-02-08 11:00:00,69.83,69.87,69.67,69.69,158684.0,51.4574,51.4869,51.3395,51.3542,158684.0
2019-02-08 11:10:00,69.69,69.86,69.62,69.72,65271.0,51.3542,51.4795,51.3026,51.3763,65271.0
2019-02-08 11:20:00,69.72,69.84,69.69,69.75,95891.0,51.3763,51.4647,51.3542,51.3984,95891.0
2019-02-08 11:30:00,69.75,69.78,69.63,69.74,88607.0,51.3984,51.4205,51.31,51.3911,88607.0
2019-02-08 11:40:00,69.74,69.75,69.53,69.61,82342.0,51.3911,51.3984,51.2363,51.2953,82342.0
2019-02-08 11:50:00,69.61,69.75,69.58,69.69,56439.0,51.2953,51.3984,51.2732,51.3542,56439.0
2019-02-08 12:00:00,69.69,69.78,69.67,69.69,63765.0,51.3542,51.4205,51.3395,51.3542,63765.0
2019-02-08 12:10:00,69.7,69.7,69.61,69.66,39844.0,51.3616,51.3616,51.2953,51.3321,39844.0
2019-02-08 12:20:00,69.66,69.74,69.66,69.71,45536.0,51.3321,51.3911,51.3321,51.369,45536.0
2019-02-08 12:30:00,69.72,69.78,69.66,69.78,58045.0,51.3763,51.4205,51.3321,51.4205,58045.0
2019-02-08 12:40:00,69.78,69.9,69.78,69.9,41094.0,51.4205,51.509,51.4205,51.509,41094.0
2019-02-08 12:50:00,69.9,69.93,69.85,69.92,39996.0,51.509,51.5311,51.4721,51.5237,39996.0
2019-02-08 13:00:00,69.92,69.95,69.86,69.89,45600.0,51.5237,51.5458,51.4795,51.5016,45600.0
2019-02-08 13:10:00,69.9,69.99,69.9,69.92,36886.0,51.509,51.5753,51.509,51.5237,36886.0
2019-02-08 13:20:00,69.92,69.96,69.89,69.94,40773.0,51.5237,51.5532,51.5016,51.5384,40773.0
2019-02-08 13:30:00,69.94,69.98,69.85,69.87,34569.0,51.5384,51.5679,51.4721,51.4869,34569.0
2019-02-08 13:40:00,69.87,69.93,69.86,69.88,35562.0,51.4869,51.5311,51.4795,51.4942,35562.0
2019-02-08 13:50:00,69.89,70.01,69.88,69.98,53715.0,51.5016,51.59,51.4942,51.5679,53715.0
2019-02-08 14:00:00,69.98,70.03,69.97,70.0,34195.0,51.5679,51.6048,51.5605,51.5827,34195.0
2019-02-08 14:10:00,69.99,70.04,69.98,70.01,59311.0,51.5753,51.6121,51.5679,51.59,59311.0
2019-02-08 14:20:00,70.02,70.02,69.93,70.0,66427.0,51.5974,51.5974,51.5311,51.5827,66427.0
2019-02-08 14:30:00,69.99,70.02,69.97,69.99,47372.0,51.5753,51.5974,51.5605,51.5753,47372.0
2019-02-08 14:40:00,69.99,70.14,69.98,70.11,112675.0,51.5753,51.6858,51.5679,51.6637,112675.0
2019-02-08 14:50:00,70.1,70.14,70.08,70.11,89371.0,51.6563,51.6858,51.6416,51.6637,89371.0
2019-02-08 15:00:00,70.1,70.1,69.99,70.0,86928.0,51.6563,51.6563,51.5753,51.5827,86928.0
2019-02-08 15:10:00,70.0,70.11,69.99,70.05,99903.0,51.5827,51.6637,51.5753,51.6195,99903.0
2019-02-08 15:20:00,70.06,70.1,70.03,70.08,126781.0,51.6269,51.6563,51.6048,51.6416,126781.0
2019-02-08 15:30:00,70.08,70.09,69.98,70.04,125284.0,51.6416,51.649,51.5679,51.6121,125284.0
2019-02-08 15:40:00,70.05,70.05,69.98,69.99,98226.0,51.6195,51.6195,51.5679,51.5753,98226.0
2019-02-08 15:50:00,70.0,70.14,69.93,70.12,405870.0,51.5827,51.6858,51.5311,51.6711,405870.0
2019-02-11 09:30:00,70.25,70.5,70.25,70.33,81100.0,51.7669,51.9511,51.7669,51.8258,81100.0
2019-02-11 09:40:00,70.34,70.41,70.21,70.33,73826.0,51.8332,51.8848,51.7374,51.8258,73826.0
2019-02-11 09:50:00,70.32,70.32,70.19,70.24,51794.0,51.8185,51.8185,51.7227,51.7595,51794.0
2019-02-11 10:00:00,70.24,70.28,70.14,70.19,66142.0,51.7595,51.789,51.6858,51.7227,66142.0
2019-02-11 10:10:00,70.19,70.32,70.14,70.28,59876.0,51.7227,51.8185,51.6858,51.789,59876.0
2019-02-11 10:20:00,70.29,70.3,70.15,70.18,33613.0,51.7963,51.8037,51.6932,51.7153,33613.0
2019-02-11 10:30:00,70.19,70.31,70.12,70.26,53641.0,51.7227,51.8111,51.6711,51.7742,53641.0
2019-02-11 10:40:00,70.26,70.35,70.23,70.32,44550.0,51.7742,51.8406,51.7521,51.8185,44550.0
2019-02-11 10:50:00,70.32,70.32,70.15,70.16,53278.0,51.8185,51.8185,51.6932,51.7006,53278.0
2019-02-11 11:00:00,70.16,70.2,70.03,70.04,46879.0,51.7006,51.73,51.6048,51.6121,46879.0
2019-02-11 11:10:00,70.03,70.2,70.03,70.2,36092.0,51.6048,51.73,51.6048,51.73,36092.0
2019-02-11 11:20:00,70.2,70.23,70.17,70.2,41459.0,51.73,51.7521,51.7079,51.73,41459.0
2019-02-11 11:30:00,70.2,70.2,70.09,70.18,54132.0,51.73,51.73,51.649,51.7153,54132.0
2019-02-11 11:40:00,70.17,70.26,70.17,70.23,62742.0,51.7079,51.7742,51.7079,51.7521,62742.0
2019-02-11 11:50:00,70.23,70.25,70.19,70.24,40887.0,51.7521,51.7669,51.7227,51.7595,40887.0
2019-02-11 12:00:00,70.24,70.33,70.24,70.3,56818.0,51.7595,51.8258,51.7595,51.8037,56818.0
2019-02-11 12:10:00,70.3,70.3,70.18,70.2,52301.0,51.8037,51.8037,51.7153,51.73,52301.0
2019-02-11 12:20:00,70.19,70.24,70.17,70.18,50910.0,51.7227,51.7595,51.7079,51.7153,50910.0
2019-02-11 12:30:00,70.17,70.22,70.15,70.16,34681.0,51.7079,51.7448,51.6932,51.7006,34681.0
2019-02-11 12:40:00,70.16,70.2,70.16,70.19,14298.0,51.7006,51.73,51.7006,51.7227,14298.0
2019-02-11 12:50:00,70.19,70.26,70.15,70.26,49359.0,51.7227,51.7742,51.6932,51.7742,49359.0
2019-02-11 13:00:00,70.26,70.37,70.26,70.37,40197.0,51.7742,51.8553,51.7742,51.8553,40197.0
2019-02-11 13:10:00,70.38,70.4,70.32,70.38,40901.0,51.8627,51.8774,51.8185,51.8627,40901.0
2019-02-11 13:20:00,70.39,70.4,70.31,70.32,42603.0,51.87,51.8774,51.8111,51.8185,42603.0
2019-02-11 13:30:00,70.32,70.33,70.25,70.28,42923.0,51.8185,51.8258,51.7669,51.789,42923.0
2019-02-11 13:40:00,70.28,70.28,70.21,70.25,31834.0,51.789,51.789,51.7374,51.7669,31834.0
2019-02-11 13:50:00,70.25,70.31,70.24,70.3,40678.0,51.7669,51.8111,51.7595,51.8037,40678.0
2019-02-11 14:00:00,70.3,70.3,70.24,70.28,46239.0,51.8037,51.8037,51.7595,51.789,46239.0
2019-02-11 14:10:00,70.27,70.4,70.27,70.4,33796.0,51.7816,51.8774,51.7816,51.8774,33796.0
2019-02-11 14:20:00,70.39,70.42,70.36,70.36,34613.0,51.87,51.8921,51.8479,51.8479,34613.0
2019-02-11 14:30:00,70.37,70.42,70.3,70.34,34728.0,51.8553,51.8921,51.8037,51.8332,34728.0
2019-02-11 14:40:00,70.34,70.42,70.29,70.31,81478.0,51.8332,51.8921,51.7963,51.8111,81478.0
2019-02-11 14:50:00,70.31,70.38,70.3,70.37,54120.0,51.8111,51.8627,51.8037,51.8553,54120.0
2019-02-11 15:00:00,70.37,70.48,70.36,70.47,68270.0,51.8553,51.9364,51.8479,51.929,68270.0
2019-02-11 15:10:00,70.47,70.52,70.44,70.46,67648.0,51.929,51.9658,51.9069,51.9216,67648.0
2019-02-11 15:20:00,70.46,70.51,70.46,70.51,57876.0,51.9216,51.9585,51.9216,51.9585,57876.0
2019-02-11 15:30:00,70.52,70.54,70.42,70.46,71039.0,51.9658,51.9806,51.8921,51.9216,71039.0
2019-02-11 15:40:00,70.47,70.54,70.42,70.5,132414.0,51.929,51.9806,51.8921,51.9511,132414.0
2019-02-11 15:50:00,70.49,70.52,70.43,70.48,275334.0,51.9437,51.9658,51.8995,51.9364,275334.0
2019-02-12 09:30:00,71.16,71.39,70.7,71.37,151972.0,52.4374,52.6069,52.0985,52.5922,151972.0
2019-02-12 09:40:00,71.37,71.59,71.32,71.59,71250.0,52.5922,52.7543,52.5554,52.7543,71250.0
2019-02-12 09:50:00,71.59,71.67,71.47,71.66,77545.0,52.7543,52.8133,52.6659,52.8059,77545.0
2019-02-12 10:00:00,71.66,71.8,71.66,71.75,112632.0,52.8059,52.9091,52.8059,52.8722,112632.0
2019-02-12 10:10:00,71.75,71.75,71.63,71.75,73176.0,52.8722,52.8722,52.7838,52.8722,73176.0
2019-02-12 10:20:00,71.75,71.8,71.67,71.78,59856.0,52.8722,52.9091,52.8133,52.8943,59856.0
2019-02-12 10:30:00,71.79,71.8,71.68,71.69,52444.0,52.9017,52.9091,52.8206,52.828,52444.0
2019-02-12 10:40:00,71.69,71.76,71.67,71.74,51742.0,52.828,52.8796,52.8133,52.8648,51742.0
2019-02-12 10:50:00,71.74,71.93,71.74,71.9,87190.0,52.8648,53.0049,52.8648,52.9828,87190.0
2019-02-12 11:00:00,71.91,71.98,71.88,71.89,82661.0,52.9901,53.0417,52.968,52.9754,82661.0
2019-02-12 11:10:00,71.89,71.92,71.83,71.83,87845.0,52.9754,52.9975,52.9312,52.9312,87845.0
2019-02-12 11:20:00,71.84,71.85,71.77,71.8,83740.0,52.9385,52.9459,52.887,52.9091,83740.0
2019-02-12 11:30:00,71.8,71.8,71.71,71.75,52777.0,52.9091,52.9091,52.8427,52.8722,52777.0
2019-02-12 11:40:00,71.75,71.82,71.73,71.81,82218.0,52.8722,52.9238,52.8575,52.9164,82218.0
2019-02-12 11:50:00,71.81,71.91,71.81,71.88,88676.0,52.9164,52.9901,52.9164,52.968,88676.0
2019-02-12 12:00:00,71.87,71.89,71.76,71.76,35909.0,52.9606,52.9754,52.8796,52.8796,35909.0
2019-02-12 12:10:00,71.76,71.78,71.66,71.67,56108.0,52.8796,52.8943,52.8059,52.8133,56108.0
2019-02-12 12:20:00,71.68,71.71,71.63,71.65,54924.0,52.8206,52.8427,52.7838,52.7985,54924.0
2019-02-12 12:30:00,71.65,71.7,71.65,71.68,42883.0,52.7985,52.8354,52.7985,52.8206,42883.0
2019-02-12 12:40:00,71.67,71.68,71.59,71.61,42330.0,52.8133,52.8206,52.7543,52.7691,42330.0
2019-02-12 12:50:00,71.61,71.62,71.55,71.59,42912.0,52.7691,52.7764,52.7248,52.7543,42912.0
2019-02-12 13:00:00,71.59,71.68,71.59,71.66,55771.0,52.7543,52.8206,52.7543,52.8059,55771.0
2019-02-12 13:10:00,71.66,71.73,71.66,71.68,39131.0,52.8059,52.8575,52.8059,52.8206,39131.0
2019-02-12 13:20:00,71.67,71.73,71.66,71.7,78081.0,52.8133,52.8575,52.8059,52.8354,78081.0
2019-02-12 13:30:00,71.7,71.76,71.69,71.74,48464.0,52.8354,52.8796,52.828,52.8648,48464.0
2019-02-12 13:40:00,71.75,71.81,71.74,71.8,41453.0,52.8722,52.9164,52.8648,52.9091,41453.0
2019-02-12 13:50:00,71.81,71.87,71.8,71.85,67752.0,52.9164,52.9606,52.9091,52.9459,67752.0
2019-02-12 14:00:00,71.84,71.85,71.71,71.73,57157.0,52.9385,52.9459,52.8427,52.8575,57157.0
2019-02-12 14:10:00,71.73,71.74,71.69,71.72,45553.0,52.8575,52.8648,52.828,52.8501,45553.0
2019-02-12 14:20:00,71.72,71.74,71.63,71.68,46283.0,52.8501,52.8648,52.7838,52.8206,46283.0
2019-02-12 14:30:00,71.68,71.73,71.65,71.67,45934.0,52.8206,52.8575,52.7985,52.8133,45934.0
2019-02-12 14:40:00,71.67,71.69,71.61,71.66,41939.0,52.8133,52.828,52.7691,52.8059,41939.0
2019-02-12 14:50:00,71.66,71.68,71.61,71.62,44959.0,52.8059,52.8206,52.7691,52.7764,44959.0
2019-02-12 15:00:00,71.63,71.65,71.6,71.64,49277.0,52.7838,52.7985,52.7617,52.7912,49277.0
2019-02-12 15:10:00,71.64,71.68,71.61,71.66,48025.0,52.7912,52.8206,52.7691,52.8059,48025.0
2019-02-12 15:20:00,71.66,71.73,71.66,71.7,56199.0,52.8059,52.8575,52.8059,52.8354,56199.0
2019-02-12 15:30:00,71.7,71.71,71.62,71.62,89594.0,52.8354,52.8427,52.7764,52.7764,89594.0
2019-02-12 15:40:00,71.63,71.63,71.55,71.56,129456.0,52.7838,52.7838,52.7248,52.7322,129456.0
2019-02-12 15:50:00,71.57,71.63,71.48,71.56,408247.0,52.7396,52.7838,52.6733,52.7322,408247.0
2019-02-13 09:30:00,71.85,72.14,71.75,72.08,206242.0,52.9459,53.1596,52.8722,53.1154,206242.0
2019-02-13 09:40:00,72.11,72.37,72.11,72.25,64290.0,53.1375,53.3291,53.1375,53.2407,64290.0
2019-02-13 09:50:00,72.25,72.26,72.1,72.22,54525.0,53.2407,53.248,53.1301,53.2186,54525.0
2019-02-13 10:00:00,72.22,72.25,72.06,72.24,75794.0,53.2186,53.2407,53.1007,53.2333,75794.0
2019-02-13 10:10:00,72.24,72.3,72.12,72.14,53448.0,53.2333,53.2775,53.1449,53.1596,53448.0
2019-02-13 10:20:00,72.15,72.28,72.14,72.22,55945.0,53.167,53.2628,53.1596,53.2186,55945.0
2019-02-13 10:30:00,72.22,72.33,72.17,72.26,61138.0,53.2186,53.2996,53.1817,53.248,61138.0
2019-02-13 10:40:00,72.26,72.33,72.23,72.33,44863.0,53.248,53.2996,53.2259,53.2996,44863.0
2019-02-13 10:50:00,72.34,72.4,72.32,72.36,52773.0,53.307,53.3512,53.2922,53.3217,52773.0
2019-02-13 11:00:00,72.37,72.55,72.37,72.42,100403.0,53.3291,53.4617,53.3291,53.3659,100403.0
2019-02-13 11:10:00,72.42,72.46,72.36,72.36,52696.0,53.3659,53.3954,53.3217,53.3217,52696.0
2019-02-13 11:20:00,72.37,72.38,72.2,72.29,52846.0,53.3291,53.3365,53.2038,53.2701,52846.0
2019-02-13 11:30:00,72.29,72.3,72.04,72.05,77106.0,53.2701,53.2775,53.0859,53.0933,77106.0
2019-02-13 11:40:00,72.06,72.21,72.04,72.18,55335.0,53.1007,53.2112,53.0859,53.1891,55335.0
2019-02-13 11:50:00,72.18,72.26,72.13,72.24,45448.0,53.1891,53.248,53.1522,53.2333,45448.0
2019-02-13 12:00:00,72.24,72.27,72.21,72.21,36623.0,53.2333,53.2554,53.2112,53.2112,36623.0
2019-02-13 12:10:00,72.22,72.23,72.15,72.19,48064.0,53.2186,53.2259,53.167,53.1965,48064.0
2019-02-13 12:20:00,72.2,72.23,72.17,72.23,36954.0,53.2038,53.2259,53.1817,53.2259,36954.0
2019-02-13 12:30:00,72.22,72.27,72.17,72.22,42493.0,53.2186,53.2554,53.1817,53.2186,42493.0
2019-02-13 12:40:00,72.22,72.26,72.22,72.26,26632.0,53.2186,53.248,53.2186,53.248,26632.0
2019-02-13 12:50:00,72.26,72.29,72.21,72.28,34990.0,53.248,53.2701,53.2112,53.2628,34990.0
2019-02-13 13:00:00,72.29,72.41,72.27,72.39,48640.0,53.2701,53.3586,53.2554,53.3438,48640.0
2019-02-13 13:10:00,72.39,72.43,72.34,72.36,46009.0,53.3438,53.3733,53.307,53.3217,46009.0
2019-02-13 13:20:00,72.37,72.45,72.36,72.45,46347.0,53.3291,53.388,53.3217,53.388,46347.0
2019-02-13 13:30:00,72.45,72.45,72.4,72.42,31098.0,53.388,53.388,53.3512,53.3659,31098.0
2019-02-13 13:40:00,72.42,72.45,72.38,72.44,47432.0,53.3659,53.388,53.3365,53.3807,47432.0
2019-02-13 13:50:00,72.44,72.51,72.43,72.5,49114.0,53.3807,53.4323,53.3733,53.4249,49114.0
2019-02-13 14:00:00,72.51,72.6,72.5,72.6,44186.0,53.4323,53.4986,53.4249,53.4986,44186.0
2019-02-13 14:10:00,72.6,72.62,72.56,72.6,52102.0,53.4986,53.5133,53.4691,53.4986,52102.0
2019-02-13 14:20:00,72.61,72.63,72.57,72.61,50961.0,53.5059,53.5207,53.4765,53.5059,50961.0
2019-02-13 14:30:00,72.61,72.63,72.52,72.54,49077.0,53.5059,53.5207,53.4396,53.4544,49077.0
2019-02-13 14:40:00,72.54,72.64,72.53,72.58,56905.0,53.4544,53.5281,53.447,53.4838,56905.0
2019-02-13 14:50:00,72.58,72.62,72.56,72.56,55069.0,53.4838,53.5133,53.4691,53.4691,55069.0
2019-02-13 15:00:00,72.56,72.57,72.52,72.55,55187.0,53.4691,53.4765,53.4396,53.4617,55187.0
2019-02-13 15:10:00,72.55,72.62,72.55,72.62,58620.0,53.4617,53.5133,53.4617,53.5133,58620.0
2019-02-13 15:20:00,72.61,72.68,72.58,72.68,62803.0,53.5059,53.5575,53.4838,53.5575,62803.0
2019-02-13 15:30:00,72.67,72.71,72.64,72.67,99514.0,53.5502,53.5796,53.5281,53.5502,99514.0
2019-02-13 15:40:00,72.67,72.68,72.39,72.46,124910.0,53.5502,53.5575,53.3438,53.3954,124910.0
2019-02-13 15:50:00,72.46,72.47,72.37,72.42,315287.0,53.3954,53.4028,53.3291,53.3659,315287.0
2019-02-14 09:30:00,71.68,71.95,71.5,71.6,124444.0,53.1429,53.3431,53.0095,53.0836,124444.0
2019-02-14 09:40:00,71.6,71.6,71.29,71.45,77825.0,53.0836,53.0836,52.8538,52.9724,77825.0
2019-02-14 09:50:00,71.44,71.57,71.37,71.53,91331.0,52.965,53.0614,52.9131,53.0317,91331.0
2019-02-14 10:00:00,71.52,71.67,71.41,71.62,100932.0,53.0243,53.1355,52.9428,53.0985,100932.0
2019-02-14 10:10:00,71.63,71.79,71.56,71.77,66039.0,53.1059,53.2245,53.054,53.2097,66039.0
2019-02-14 10:20:00,71.77,71.91,71.73,71.9,109048.0,53.2097,53.3135,53.18,53.306,109048.0
2019-02-14 10:30:00,71.91,72.2,71.84,71.91,468070.0,53.3135,53.5285,53.2616,53.3135,468070.0
2019-02-14 10:40:00,71.92,72.07,71.91,72.02,61118.0,53.3209,53.4321,53.3135,53.395,61118.0
2019-02-14 10:50:00,72.03,72.04,71.86,71.9,43436.0,53.4024,53.4098,53.2764,53.306,43436.0
2019-02-14 11:00:00,71.91,71.93,71.69,71.84,37579.0,53.3135,53.3283,53.1503,53.2616,37579.0
2019-02-14 11:10:00,71.83,71.9,71.78,71.79,46499.0,53.2541,53.306,53.2171,53.2245,46499.0
2019-02-14 11:20:00,71.8,71.8,71.71,71.77,46540.0,53.2319,53.2319,53.1652,53.2097,46540.0
2019-02-14 11:30:00,71.77,71.8,71.68,71.79,42520.0,53.2097,53.2319,53.1429,53.2245,42520.0
2019-02-14 11:40:00,71.79,71.97,71.79,71.97,48185.0,53.2245,53.3579,53.2245,53.3579,48185.0
2019-02-14 11:50:00,71.97,72.08,71.97,72.01,40758.0,53.3579,53.4395,53.3579,53.3876,40758.0
2019-02-14 12:00:00,72.01,72.08,71.96,72.05,36192.0,53.3876,53.4395,53.3505,53.4172,36192.0
2019-02-14 12:10:00,72.06,72.25,72.0,72.24,58957.0,53.4247,53.5655,53.3802,53.5581,58957.0
2019-02-14 12:20:00,72.22,72.27,72.18,72.2,32755.0,53.5433,53.5804,53.5136,53.5285,32755.0
2019-02-14 12:30:00,72.2,72.23,72.15,72.2,26583.0,53.5285,53.5507,53.4914,53.5285,26583.0
2019-02-14 12:40:00,72.2,72.22,72.15,72.19,46278.0,53.5285,53.5433,53.4914,53.521,46278.0
2019-02-14 12:50:00,72.18,72.2,72.15,72.18,25098.0,53.5136,53.5285,53.4914,53.5136,25098.0
2019-02-14 13:00:00,72.19,72.24,72.19,72.24,30578.0,53.521,53.5581,53.521,53.5581,30578.0
2019-02-14 13:10:00,72.23,72.3,72.22,72.23,30560.0,53.5507,53.6026,53.5433,53.5507,30560.0
2019-02-14 13:20:00,72.25,72.25,72.16,72.23,32065.0,53.5655,53.5655,53.4988,53.5507,32065.0
2019-02-14 13:30:00,72.23,72.27,72.21,72.24,30041.0,53.5507,53.5804,53.5359,53.5581,30041.0
2019-02-14 13:40:00,72.24,72.27,72.21,72.25,42619.0,53.5581,53.5804,53.5359,53.5655,42619.0
2019-02-14 13:50:00,72.24,72.24,72.16,72.22,30051.0,53.5581,53.5581,53.4988,53.5433,30051.0
2019-02-14 14:00:00,72.21,72.24,72.13,72.24,56393.0,53.5359,53.5581,53.4766,53.5581,56393.0
2019-02-14 14:10:00,72.23,72.32,72.23,72.3,47862.0,53.5507,53.6174,53.5507,53.6026,47862.0
2019-02-14 14:20:00,72.29,72.39,72.26,72.34,51883.0,53.5952,53.6693,53.5729,53.6323,51883.0
2019-02-14 14:30:00,72.34,72.36,72.29,72.34,64691.0,53.6323,53.6471,53.5952,53.6323,64691.0
2019-02-14 14:40:00,72.34,72.4,72.33,72.34,116382.0,53.6323,53.6767,53.6248,53.6323,116382.0
2019-02-14 14:50:00,72.33,72.34,72.22,72.28,48412.0,53.6248,53.6323,53.5433,53.5878,48412.0
2019-02-14 15:00:00,72.29,72.45,72.24,72.29,81772.0,53.5952,53.7138,53.5581,53.5952,81772.0
2019-02-14 15:10:00,72.29,72.3,72.21,72.24,57589.0,53.5952,53.6026,53.5359,53.5581,57589.0
2019-02-14 15:20:00,72.23,72.3,72.21,72.26,48864.0,53.5507,53.6026,53.5359,53.5729,48864.0
2019-02-14 15:30:00,72.27,72.35,72.24,72.34,89789.0,53.5804,53.6397,53.5581,53.6323,89789.0
2019-02-14 15:40:00,72.33,72.33,72.23,72.24,109963.0,53.6248,53.6248,53.5507,53.5581,109963.0
2019-02-14 15:50:00,72.24,72.28,72.08,72.11,205357.0,53.5581,53.5878,53.4395,53.4617,205357.0
2019-02-15 09:30:00,72.91,73.34,72.66,73.18,518820.0,54.0548,54.3736,53.8695,54.255,518820.0
2019-02-15 09:40:00,73.19,73.65,73.19,73.56,144294.0,54.2624,54.6035,54.2624,54.5368,144294.0
2019-02-15 09:50:00,73.56,73.73,73.35,73.73,134936.0,54.5368,54.6628,54.3811,54.6628,134936.0
2019-02-15 10:00:00,73.72,73.83,73.42,73.58,122904.0,54.6554,54.7369,54.433,54.5516,122904.0
2019-02-15 10:10:00,73.57,73.57,73.43,73.46,71369.0,54.5442,54.5442,54.4404,54.4626,71369.0
2019-02-15 10:20:00,73.46,73.49,73.3,73.31,144178.0,54.4626,54.4849,54.344,54.3514,144178.0
2019-02-15 10:30:00,73.32,73.36,73.23,73.27,89983.0,54.3588,54.3885,54.2921,54.3217,89983.0
2019-02-15 10:40:00,73.27,73.47,73.25,73.4,96147.0,54.3217,54.47,54.3069,54.4181,96147.0
2019-02-15 10:50:00,73.4,73.4,73.18,73.21,71615.0,54.4181,54.4181,54.255,54.2773,71615.0
2019-02-15 11:00:00,73.21,73.35,73.2,73.25,49535.0,54.2773,54.3811,54.2698,54.3069,49535.0
2019-02-15 11:10:00,73.26,73.27,72.96,73.02,70723.0,54.3143,54.3217,54.0919,54.1364,70723.0
2019-02-15 11:20:00,73.02,73.06,72.95,73.05,82605.0,54.1364,54.1661,54.0845,54.1586,82605.0
2019-02-15 11:30:00,73.04,73.09,72.97,73.01,102632.0,54.1512,54.1883,54.0993,54.129,102632.0
2019-02-15 11:40:00,73.01,73.07,72.91,72.98,75109.0,54.129,54.1735,54.0548,54.1067,75109.0
2019-02-15 11:50:00,72.99,73.09,72.96,73.01,58511.0,54.1142,54.1883,54.0919,54.129,58511.0
2019-02-15 12:00:00,73.01,73.02,72.93,72.97,68599.0,54.129,54.1364,54.0697,54.0993,68599.0
2019-02-15 12:10:00,72.96,73.09,72.95,73.09,50297.0,54.0919,54.1883,54.0845,54.1883,50297.0
2019-02-15 12:20:00,73.08,73.09,73.02,73.05,33628.0,54.1809,54.1883,54.1364,54.1586,33628.0
2019-02-15 12:30:00,73.04,73.09,73.03,73.06,35279.0,54.1512,54.1883,54.1438,54.1661,35279.0
2019-02-15 12:40:00,73.07,73.14,73.04,73.09,39323.0,54.1735,54.2254,54.1512,54.1883,39323.0
2019-02-15 12:50:00,73.08,73.14,73.02,73.12,37785.0,54.1809,54.2254,54.1364,54.2105,37785.0
2019-02-15 13:00:00,73.11,73.14,73.04,73.05,44528.0,54.2031,54.2254,54.1512,54.1586,44528.0
2019-02-15 13:10:00,73.04,73.04,73.0,73.03,41784.0,54.1512,54.1512,54.1216,54.1438,41784.0
2019-02-15 13:20:00,73.03,73.1,73.03,73.05,32884.0,54.1438,54.1957,54.1438,54.1586,32884.0
2019-02-15 13:30:00,73.04,73.14,73.02,73.14,33340.0,54.1512,54.2254,54.1364,54.2254,33340.0
2019-02-15 13:40:00,73.14,73.25,73.13,73.24,50174.0,54.2254,54.3069,54.218,54.2995,50174.0
2019-02-15 13:50:00,73.25,73.27,73.22,73.26,42992.0,54.3069,54.3217,54.2847,54.3143,42992.0
2019-02-15 14:00:00,73.26,73.36,73.26,73.33,39578.0,54.3143,54.3885,54.3143,54.3662,39578.0
2019-02-15 14:10:00,73.34,73.39,73.32,73.38,31607.0,54.3736,54.4107,54.3588,54.4033,31607.0
2019-02-15 14:20:00,73.38,73.44,73.35,73.36,70916.0,54.4033,54.4478,54.3811,54.3885,70916.0
2019-02-15 14:30:00,73.36,73.5,73.36,73.49,43475.0,54.3885,54.4923,54.3885,54.4849,43475.0
2019-02-15 14:40:00,73.49,73.54,73.47,73.54,36620.0,54.4849,54.5219,54.47,54.5219,36620.0
2019-02-15 14:50:00,73.53,73.57,73.47,73.55,61783.0,54.5145,54.5442,54.47,54.5293,61783.0
2019-02-15 15:00:00,73.54,73.54,73.38,73.4,67908.0,54.5219,54.5219,54.4033,54.4181,67908.0
2019-02-15 15:10:00,73.4,73.41,73.32,73.34,48437.0,54.4181,54.4255,54.3588,54.3736,48437.0
2019-02-15 15:20:00,73.34,73.38,73.3,73.37,74497.0,54.3736,54.4033,54.344,54.3959,74497.0
2019-02-15 15:30:00,73.37,73.46,73.35,73.44,88280.0,54.3959,54.4626,54.3811,54.4478,88280.0
2019-02-15 15:40:00,73.45,73.6,73.43,73.51,162838.0,54.4552,54.5664,54.4404,54.4997,162838.0
2019-02-15 15:50:00,73.5,73.5,73.37,73.44,293084.0,54.4923,54.4923,54.3959,54.4478,293084.0
2019-02-19 09:30:00,73.49,73.77,73.4,73.65,176424.0,54.4849,54.6924,54.4181,54.6035,176424.0
2019-02-19 09:40:00,73.67,74.14,73.54,74.13,129551.0,54.6183,54.9668,54.5219,54.9593,129551.0
2019-02-19 09:50:00,74.12,74.23,74.05,74.12,156315.0,54.9519,55.0335,54.9,54.9519,156315.0
2019-02-19 10:00:00,74.14,74.31,74.1,74.23,215447.0,54.9668,55.0928,54.9371,55.0335,215447.0
2019-02-19 10:10:00,74.23,74.33,74.18,74.27,97276.0,55.0335,55.1076,54.9964,55.0631,97276.0
2019-02-19 10:20:00,74.27,74.39,74.26,74.36,101214.0,55.0631,55.1521,55.0557,55.1299,101214.0
2019-02-19 10:30:00,74.35,74.36,74.2,74.25,147549.0,55.1224,55.1299,55.0112,55.0483,147549.0
2019-02-19 10:40:00,74.25,74.39,74.24,74.32,86789.0,55.0483,55.1521,55.0409,55.1002,86789.0
2019-02-19 10:50:00,74.32,74.46,74.28,74.42,68927.0,55.1002,55.204,55.0706,55.1743,68927.0
2019-02-19 11:00:00,74.42,74.67,74.42,74.63,108418.0,55.1743,55.3597,55.1743,55.33,108418.0
2019-02-19 11:10:00,74.64,74.66,74.5,74.58,102337.0,55.3375,55.3523,55.2337,55.293,102337.0
2019-02-19 11:20:00,74.58,74.6,74.49,74.58,94959.0,55.293,55.3078,55.2262,55.293,94959.0
2019-02-19 11:30:00,74.58,74.8,74.56,74.78,142549.0,55.293,55.4561,55.2781,55.4412,142549.0
2019-02-19 11:40:00,74.79,74.9,74.65,74.87,120159.0,55.4487,55.5302,55.3449,55.508,120159.0
2019-02-19 11:50:00,74.86,74.9,74.8,74.9,94988.0,55.5006,55.5302,55.4561,55.5302,94988.0
2019-02-19 12:00:00,74.89,74.95,74.88,74.92,110345.0,55.5228,55.5673,55.5154,55.545,110345.0
2019-02-19 12:10:00,74.92,74.93,74.83,74.92,240831.0,55.545,55.5525,55.4783,55.545,240831.0
2019-02-19 12:20:00,74.92,74.94,74.77,74.81,68967.0,55.545,55.5599,55.4338,55.4635,68967.0
2019-02-19 12:30:00,74.81,74.85,74.78,74.78,59670.0,55.4635,55.4931,55.4412,55.4412,59670.0
2019-02-19 12:40:00,74.78,74.87,74.76,74.86,63910.0,55.4412,55.508,55.4264,55.5006,63910.0
2019-02-19 12:50:00,74.86,74.92,74.84,74.9,118332.0,55.5006,55.545,55.4857,55.5302,118332.0
2019-02-19 13:00:00,74.89,74.89,74.75,74.77,65564.0,55.5228,55.5228,55.419,55.4338,65564.0
2019-02-19 13:10:00,74.76,74.77,74.65,74.65,45777.0,55.4264,55.4338,55.3449,55.3449,45777.0
2019-02-19 13:20:00,74.65,74.66,74.54,74.6,46180.0,55.3449,55.3523,55.2633,55.3078,46180.0
2019-02-19 13:30:00,74.6,74.6,74.52,74.59,39091.0,55.3078,55.3078,55.2485,55.3004,39091.0
2019-02-19 13:40:00,74.59,74.65,74.55,74.64,42758.0,55.3004,55.3449,55.2707,55.3375,42758.0
2019-02-19 13:50:00,74.64,74.65,74.59,74.6,52116.0,55.3375,55.3449,55.3004,55.3078,52116.0
2019-02-19 14:00:00,74.6,74.67,74.58,74.6,77002.0,55.3078,55.3597,55.293,55.3078,77002.0
2019-02-19 14:10:00,74.61,74.63,74.52,74.54,69915.0,55.3152,55.33,55.2485,55.2633,69915.0
2019-02-19 14:20:00,74.54,74.63,74.53,74.57,60364.0,55.2633,55.33,55.2559,55.2856,60364.0
2019-02-19 14:30:00,74.57,74.63,74.55,74.59,66558.0,55.2856,55.33,55.2707,55.3004,66558.0
2019-02-19 14:40:00,74.6,74.73,74.59,74.72,66456.0,55.3078,55.4042,55.3004,55.3968,66456.0
2019-02-19 14:50:00,74.72,74.79,74.72,74.78,80665.0,55.3968,55.4487,55.3968,55.4412,80665.0
2019-02-19 15:00:00,74.78,74.78,74.69,74.71,85569.0,55.4412,55.4412,55.3745,55.3894,85569.0
2019-02-19 15:10:00,74.7,74.8,74.7,74.77,88482.0,55.3819,55.4561,55.3819,55.4338,88482.0
2019-02-19 15:20:00,74.76,74.76,74.62,74.66,86713.0,55.4264,55.4264,55.3226,55.3523,86713.0
2019-02-19 15:30:00,74.65,74.65,74.56,74.63,198088.0,55.3449,55.3449,55.2781,55.33,198088.0
2019-02-19 15:40:00,74.63,74.74,74.5,74.51,173783.0,55.33,55.4116,55.2337,55.2411,173783.0
2019-02-19 15:50:00,74.51,74.52,74.36,74.44,329738.0,55.2411,55.2485,55.1299,55.1892,329738.0
2019-02-20 09:30:00,72.95,73.26,72.15,73.02,551721.0,54.0845,54.3143,53.4914,54.1364,551721.0
2019-02-20 09:40:00,73.02,73.04,72.78,72.84,244325.0,54.1364,54.1512,53.9585,54.0029,244325.0
2019-02-20 09:50:00,72.85,72.92,72.23,72.27,295891.0,54.0104,54.0623,53.5507,53.5804,295891.0
2019-02-20 10:00:00,72.27,72.28,71.92,72.01,369824.0,53.5804,53.5878,53.3209,53.3876,369824.0
2019-02-20 10:10:00,72.0,72.14,71.72,71.95,439377.0,53.3802,53.484,53.1726,53.3431,439377.0
2019-02-20 10:20:00,71.96,72.0,71.8,71.8,219410.0,53.3505,53.3802,53.2319,53.2319,219410.0
2019-02-20 10:30:00,71.81,72.05,71.8,71.81,151710.0,53.2393,53.4172,53.2319,53.2393,151710.0
2019-02-20 10:40:00,71.82,71.87,71.7,71.77,140404.0,53.2467,53.2838,53.1578,53.2097,140404.0
2019-02-20 10:50:00,71.76,71.84,71.72,71.8,134356.0,53.2022,53.2616,53.1726,53.2319,134356.0
2019-02-20 11:00:00,71.8,71.86,71.66,71.79,193153.0,53.2319,53.2764,53.1281,53.2245,193153.0
2019-02-20 11:10:00,71.8,71.82,71.59,71.7,155056.0,53.2319,53.2467,53.0762,53.1578,155056.0
2019-02-20 11:20:00,71.7,71.72,71.56,71.61,108906.0,53.1578,53.1726,53.054,53.091,108906.0
2019-02-20 11:30:00,71.62,71.79,71.61,71.78,115956.0,53.0985,53.2245,53.091,53.2171,115956.0
2019-02-20 11:40:00,71.78,71.85,71.63,71.69,116147.0,53.2171,53.269,53.1059,53.1503,116147.0
2019-02-20 11:50:00,71.69,71.76,71.66,71.72,79909.0,53.1503,53.2022,53.1281,53.1726,79909.0
2019-02-20 12:00:00,71.73,71.75,71.56,71.65,83083.0,53.18,53.1948,53.054,53.1207,83083.0
2019-02-20 12:10:00,71.65,71.74,71.64,71.73,62404.0,53.1207,53.1874,53.1133,53.18,62404.0
2019-02-20 12:20:00,71.73,71.8,71.55,71.55,68711.0,53.18,53.2319,53.0466,53.0466,68711.0
2019-02-20 12:30:00,71.54,71.62,71.54,71.61,57974.0,53.0391,53.0985,53.0391,53.091,57974.0
2019-02-20 12:40:00,71.61,71.72,71.59,71.7,74417.0,53.091,53.1726,53.0762,53.1578,74417.0
2019-02-20 12:50:00,71.71,71.73,71.6,71.65,91919.0,53.1652,53.18,53.0836,53.1207,91919.0
2019-02-20 13:00:00,71.65,71.7,71.63,71.66,59405.0,53.1207,53.1578,53.1059,53.1281,59405.0
2019-02-20 13:10:00,71.66,71.73,71.63,71.72,40451.0,53.1281,53.18,53.1059,53.1726,40451.0
2019-02-20 13:20:00,71.72,71.73,71.67,71.72,52403.0,53.1726,53.18,53.1355,53.1726,52403.0
2019-02-20 13:30:00,71.73,71.74,71.66,71.7,48397.0,53.18,53.1874,53.1281,53.1578,48397.0
2019-02-20 13:40:00,71.69,71.74,71.65,71.74,46782.0,53.1503,53.1874,53.1207,53.1874,46782.0
2019-02-20 13:50:00,71.73,71.85,71.69,71.78,96660.0,53.18,53.269,53.1503,53.2171,96660.0
2019-02-20 14:00:00,71.79,71.98,71.65,71.78,120440.0,53.2245,53.3654,53.1207,53.2171,120440.0
2019-02-20 14:10:00,71.8,71.91,71.7,71.74,281931.0,53.2319,53.3135,53.1578,53.1874,281931.0
2019-02-20 14:20:00,71.74,71.77,71.63,71.73,114314.0,53.1874,53.2097,53.1059,53.18,114314.0
2019-02-20 14:30:00,71.73,71.97,71.73,71.87,94973.0,53.18,53.3579,53.18,53.2838,94973.0
2019-02-20 14:40:00,71.86,71.91,71.8,71.91,89044.0,53.2764,53.3135,53.2319,53.3135,89044.0
2019-02-20 14:50:00,71.91,72.0,71.9,71.91,89905.0,53.3135,53.3802,53.306,53.3135,89905.0
2019-02-20 15:00:00,71.91,71.93,71.86,71.92,110087.0,53.3135,53.3283,53.2764,53.3209,110087.0
2019-02-20 15:10:00,71.91,72.08,71.87,72.05,202870.0,53.3135,53.4395,53.2838,53.4172,202870.0
2019-02-20 15:20:00,72.05,72.05,71.92,71.92,159015.0,53.4172,53.4172,53.3209,53.3209,159015.0
2019-02-20 15:30:00,71.92,72.05,71.92,72.02,220274.0,53.3209,53.4172,53.3209,53.395,220274.0
2019-02-20 15:40:00,72.02,72.05,71.83,71.92,218578.0,53.395,53.4172,53.2541,53.3209,218578.0
2019-02-20 15:50:00,71.92,71.92,71.7,71.81,381613.0,53.3209,53.3209,53.1578,53.2393,381613.0
2019-02-21 09:30:00,71.62,71.7,70.9,70.99,175973.0,53.0985,53.1578,52.5646,52.6314,175973.0
2019-02-21 09:40:00,71.0,71.09,70.84,70.88,102160.0,52.6388,52.7055,52.5202,52.5498,102160.0
2019-02-21 09:50:00,70.88,70.98,70.83,70.88,117189.0,52.5498,52.624,52.5128,52.5498,117189.0
2019-02-21 10:00:00,70.88,71.01,70.79,70.97,166849.0,52.5498,52.6462,52.4831,52.6165,166849.0
2019-02-21 10:10:00,70.97,71.12,70.93,71.08,88498.0,52.6165,52.7278,52.5869,52.6981,88498.0
2019-02-21 10:20:00,71.08,71.1,70.86,70.87,81367.0,52.6981,52.7129,52.535,52.5424,81367.0
2019-02-21 10:30:00,70.87,71.02,70.87,71.0,76941.0,52.5424,52.6536,52.5424,52.6388,76941.0
2019-02-21 10:40:00,71.01,71.02,70.86,70.86,59553.0,52.6462,52.6536,52.535,52.535,59553.0
2019-02-21 10:50:00,70.86,70.86,70.68,70.71,137301.0,52.535,52.535,52.4015,52.4238,137301.0
2019-02-21 11:00:00,70.71,70.81,70.67,70.78,69678.0,52.4238,52.4979,52.3941,52.4757,69678.0
2019-02-21 11:10:00,70.78,70.83,70.72,70.77,56370.0,52.4757,52.5128,52.4312,52.4683,56370.0
2019-02-21 11:20:00,70.77,70.78,70.63,70.66,84819.0,52.4683,52.4757,52.3645,52.3867,84819.0
2019-02-21 11:30:00,70.66,70.85,70.64,70.8,57294.0,52.3867,52.5276,52.3719,52.4905,57294.0
2019-02-21 11:40:00,70.8,70.81,70.72,70.77,61177.0,52.4905,52.4979,52.4312,52.4683,61177.0
2019-02-21 11:50:00,70.77,70.99,70.76,70.95,77677.0,52.4683,52.6314,52.4609,52.6017,77677.0
2019-02-21 12:00:00,70.95,71.02,70.91,70.95,74065.0,52.6017,52.6536,52.5721,52.6017,74065.0
2019-02-21 12:10:00,70.95,70.98,70.89,70.98,40342.0,52.6017,52.624,52.5572,52.624,40342.0
2019-02-21 12:20:00,70.98,71.08,70.96,71.01,74722.0,52.624,52.6981,52.6091,52.6462,74722.0
2019-02-21 12:30:00,71.01,71.09,70.99,71.03,43476.0,52.6462,52.7055,52.6314,52.661,43476.0
2019-02-21 12:40:00,71.05,71.09,70.96,70.98,36001.0,52.6759,52.7055,52.6091,52.624,36001.0
2019-02-21 12:50:00,70.98,71.07,70.98,71.06,38553.0,52.624,52.6907,52.624,52.6833,38553.0
2019-02-21 13:00:00,71.06,71.09,71.01,71.01,31388.0,52.6833,52.7055,52.6462,52.6462,31388.0
2019-02-21 13:10:00,71.01,71.01,70.89,70.89,48226.0,52.6462,52.6462,52.5572,52.5572,48226.0
2019-02-21 13:20:00,70.9,70.91,70.86,70.87,32994.0,52.5646,52.5721,52.535,52.5424,32994.0
2019-02-21 13:30:00,70.87,70.87,70.7,70.71,105654.0,52.5424,52.5424,52.4164,52.4238,105654.0
2019-02-21 13:40:00,70.7,70.74,70.67,70.69,63504.0,52.4164,52.446,52.3941,52.409,63504.0
2019-02-21 13:50:00,70.7,70.77,70.68,70.74,38856.0,52.4164,52.4683,52.4015,52.446,38856.0
2019-02-21 14:00:00,70.74,70.75,70.68,70.7,49127.0,52.446,52.4534,52.4015,52.4164,49127.0
2019-02-21 14:10:00,70.69,70.71,70.62,70.68,56347.0,52.409,52.4238,52.3571,52.4015,56347.0
2019-02-21 14:20:00,70.67,70.69,70.44,70.52,62520.0,52.3941,52.409,52.2236,52.2829,62520.0
2019-02-21 14:30:00,70.52,70.57,70.46,70.52,76485.0,52.2829,52.32,52.2384,52.2829,76485.0
2019-02-21 14:40:00,70.53,70.57,70.37,70.4,60695.0,52.2903,52.32,52.1717,52.194,60695.0
2019-02-21 14:50:00,70.39,70.41,70.32,70.38,53457.0,52.1865,52.2014,52.1346,52.1791,53457.0
2019-02-21 15:00:00,70.4,70.48,70.37,70.45,63781.0,52.194,52.2533,52.1717,52.231,63781.0
2019-02-21 15:10:00,70.45,70.55,70.44,70.48,64887.0,52.231,52.3052,52.2236,52.2533,64887.0
2019-02-21 15:20:00,70.48,70.49,70.36,70.37,69335.0,52.2533,52.2607,52.1643,52.1717,69335.0
2019-02-21 15:30:00,70.36,70.37,70.26,70.34,103011.0,52.1643,52.1717,52.0902,52.1495,103011.0
2019-02-21 15:40:00,70.34,70.44,70.31,70.35,176140.0,52.1495,52.2236,52.1272,52.1569,176140.0
2019-02-21 15:50:00,70.35,70.49,70.31,70.47,425004.0,52.1569,52.2607,52.1272,52.2459,425004.0
2019-02-22 09:30:00,70.43,70.6,69.93,70.25,188808.0,52.2162,52.3422,51.8455,52.0827,188808.0
2019-02-22 09:40:00,70.25,70.27,70.03,70.16,130468.0,52.0827,52.0976,51.9196,52.016,130468.0
2019-02-22 09:50:00,70.16,70.2,69.93,69.96,107829.0,52.016,52.0457,51.8455,51.8677,107829.0
2019-02-22 10:00:00,69.96,70.11,69.87,69.96,159048.0,51.8677,51.9789,51.801,51.8677,159048.0
2019-02-22 10:10:00,69.95,70.06,69.88,69.96,155329.0,51.8603,51.9419,51.8084,51.8677,155329.0
2019-02-22 10:20:00,69.96,69.97,69.83,69.86,66128.0,51.8677,51.8752,51.7714,51.7936,66128.0
2019-02-22 10:30:00,69.87,69.95,69.82,69.9,66501.0,51.801,51.8603,51.7639,51.8233,66501.0
2019-02-22 10:40:00,69.9,70.08,69.86,70.08,168033.0,51.8233,51.9567,51.7936,51.9567,168033.0
2019-02-22 10:50:00,70.08,70.24,70.01,70.17,127869.0,51.9567,52.0753,51.9048,52.0234,127869.0
2019-02-22 11:00:00,70.17,70.23,70.14,70.19,122566.0,52.0234,52.0679,52.0012,52.0383,122566.0
2019-02-22 11:10:00,70.18,70.22,70.08,70.19,75302.0,52.0308,52.0605,51.9567,52.0383,75302.0
2019-02-22 11:20:00,70.2,70.3,70.17,70.24,87348.0,52.0457,52.1198,52.0234,52.0753,87348.0
2019-02-22 11:30:00,70.25,70.28,70.18,70.22,96390.0,52.0827,52.105,52.0308,52.0605,96390.0
2019-02-22 11:40:00,70.23,70.24,70.1,70.18,47365.0,52.0679,52.0753,51.9715,52.0308,47365.0
2019-02-22 11:50:00,70.19,70.33,70.14,70.31,68484.0,52.0383,52.1421,52.0012,52.1272,68484.0
2019-02-22 12:00:00,70.31,70.39,70.29,70.37,43413.0,52.1272,52.1865,52.1124,52.1717,43413.0
2019-02-22 12:10:00,70.36,70.37,70.32,70.33,24229.0,52.1643,52.1717,52.1346,52.1421,24229.0
2019-02-22 12:20:00,70.33,70.39,70.32,70.35,32924.0,52.1421,52.1865,52.1346,52.1569,32924.0
2019-02-22 12:30:00,70.35,70.36,70.32,70.34,26652.0,52.1569,52.1643,52.1346,52.1495,26652.0
2019-02-22 12:40:00,70.33,70.41,70.33,70.35,51815.0,52.1421,52.2014,52.1421,52.1569,51815.0
2019-02-22 12:50:00,70.35,70.35,70.2,70.2,46596.0,52.1569,52.1569,52.0457,52.0457,46596.0
2019-02-22 13:00:00,70.2,70.22,70.09,70.14,49851.0,52.0457,52.0605,51.9641,52.0012,49851.0
2019-02-22 13:10:00,70.13,70.15,70.06,70.12,47437.0,51.9938,52.0086,51.9419,51.9864,47437.0
2019-02-22 13:20:00,70.13,70.2,70.12,70.19,23164.0,51.9938,52.0457,51.9864,52.0383,23164.0
2019-02-22 13:30:00,70.19,70.23,70.17,70.22,41043.0,52.0383,52.0679,52.0234,52.0605,41043.0
2019-02-22 13:40:00,70.22,70.23,70.18,70.23,24051.0,52.0605,52.0679,52.0308,52.0679,24051.0
2019-02-22 13:50:00,70.23,70.26,70.2,70.25,42047.0,52.0679,52.0902,52.0457,52.0827,42047.0
2019-02-22 14:00:00,70.24,70.27,70.18,70.25,41520.0,52.0753,52.0976,52.0308,52.0827,41520.0
2019-02-22 14:10:00,70.25,70.26,70.17,70.2,76485.0,52.0827,52.0902,52.0234,52.0457,76485.0
2019-02-22 14:20:00,70.2,70.24,70.19,70.21,40316.0,52.0457,52.0753,52.0383,52.0531,40316.0
2019-02-22 14:30:00,70.22,70.26,70.02,70.02,57642.0,52.0605,52.0902,51.9122,51.9122,57642.0
2019-02-22 14:40:00,70.02,70.02,69.91,69.96,72972.0,51.9122,51.9122,51.8307,51.8677,72972.0
2019-02-22 14:50:00,69.96,70.0,69.89,69.91,55699.0,51.8677,51.8974,51.8158,51.8307,55699.0
2019-02-22 15:00:00,69.91,69.99,69.9,69.98,53145.0,51.8307,51.89,51.8233,51.8826,53145.0
2019-02-22 15:10:00,69.98,70.04,69.96,70.03,64459.0,51.8826,51.9271,51.8677,51.9196,64459.0
2019-02-22 15:20:00,70.02,70.09,69.99,70.06,76459.0,51.9122,51.9641,51.89,51.9419,76459.0
2019-02-22 15:30:00,70.05,70.08,70.02,70.06,91470.0,51.9345,51.9567,51.9122,51.9419,91470.0
2019-02-22 15:40:00,70.05,70.16,70.04,70.14,110074.0,51.9345,52.016,51.9271,52.0012,110074.0
2019-02-22 15:50:00,70.14,70.46,70.11,70.45,530241.0,52.0012,52.2384,51.9789,52.231,530241.0
2019-02-25 09:30:00,70.93,71.35,70.74,70.82,133197.0,52.5869,52.8983,52.446,52.5053,133197.0
2019-02-25 09:40:00,70.82,70.95,70.76,70.89,63260.0,52.5053,52.6017,52.4609,52.5572,63260.0
2019-02-25 09:50:00,70.88,70.95,70.81,70.83,74583.0,52.5498,52.6017,52.4979,52.5128,74583.0
2019-02-25 10:00:00,70.83,70.95,70.75,70.92,68855.0,52.5128,52.6017,52.4534,52.5795,68855.0
2019-02-25 10:10:00,70.91,71.22,70.89,71.18,125286.0,52.5721,52.8019,52.5572,52.7722,125286.0
2019-02-25 10:20:00,71.17,71.27,71.16,71.21,108675.0,52.7648,52.839,52.7574,52.7945,108675.0
2019-02-25 10:30:00,71.2,71.27,71.1,71.27,82701.0,52.7871,52.839,52.7129,52.839,82701.0
2019-02-25 10:40:00,71.26,71.41,71.25,71.38,90985.0,52.8315,52.9428,52.8241,52.9205,90985.0
2019-02-25 10:50:00,71.39,71.58,71.38,71.47,113019.0,52.9279,53.0688,52.9205,52.9872,113019.0
2019-02-25 11:00:00,71.46,71.58,71.42,71.58,160506.0,52.9798,53.0688,52.9502,53.0688,160506.0
2019-02-25 11:10:00,71.57,71.66,71.54,71.61,120390.0,53.0614,53.1281,53.0391,53.091,120390.0
2019-02-25 11:20:00,71.61,71.66,71.48,71.52,75195.0,53.091,53.1281,52.9947,53.0243,75195.0
2019-02-25 11:30:00,71.51,71.57,71.47,71.5,62515.0,53.0169,53.0614,52.9872,53.0095,62515.0
2019-02-25 11:40:00,71.5,71.56,71.48,71.55,39084.0,53.0095,53.054,52.9947,53.0466,39084.0
2019-02-25 11:50:00,71.55,71.58,71.5,71.55,56970.0,53.0466,53.0688,53.0095,53.0466,56970.0
2019-02-25 12:00:00,71.54,71.55,71.43,71.47,52496.0,53.0391,53.0466,52.9576,52.9872,52496.0
2019-02-25 12:10:00,71.46,71.46,71.36,71.36,54854.0,52.9798,52.9798,52.9057,52.9057,54854.0
2019-02-25 12:20:00,71.36,71.37,71.27,71.31,38830.0,52.9057,52.9131,52.839,52.8686,38830.0
2019-02-25 12:30:00,71.3,71.3,71.23,71.3,44446.0,52.8612,52.8612,52.8093,52.8612,44446.0
2019-02-25 12:40:00,71.3,71.33,71.14,71.15,59722.0,52.8612,52.8834,52.7426,52.75,59722.0
2019-02-25 12:50:00,71.16,71.16,71.0,71.04,55920.0,52.7574,52.7574,52.6388,52.6684,55920.0
2019-02-25 13:00:00,71.05,71.15,71.03,71.13,26312.0,52.6759,52.75,52.661,52.7352,26312.0
2019-02-25 13:10:00,71.14,71.22,71.13,71.2,35848.0,52.7426,52.8019,52.7352,52.7871,35848.0
2019-02-25 13:20:00,71.2,71.23,71.17,71.22,47248.0,52.7871,52.8093,52.7648,52.8019,47248.0
2019-02-25 13:30:00,71.2,71.23,71.19,71.22,80273.0,52.7871,52.8093,52.7797,52.8019,80273.0
2019-02-25 13:40:00,71.21,71.32,71.21,71.26,53113.0,52.7945,52.876,52.7945,52.8315,53113.0
2019-02-25 13:50:00,71.26,71.29,71.25,71.29,22497.0,52.8315,52.8538,52.8241,52.8538,22497.0
2019-02-25 14:00:00,71.3,71.39,71.29,71.38,35421.0,52.8612,52.9279,52.8538,52.9205,35421.0
2019-02-25 14:10:00,71.39,71.39,71.34,71.34,27499.0,52.9279,52.9279,52.8909,52.8909,27499.0
2019-02-25 14:20:00,71.34,71.35,71.3,71.34,26777.0,52.8909,52.8983,52.8612,52.8909,26777.0
2019-02-25 14:30:00,71.34,71.4,71.32,71.4,43203.0,52.8909,52.9353,52.876,52.9353,43203.0
2019-02-25 14:40:00,71.4,71.45,71.35,71.36,50360.0,52.9353,52.9724,52.8983,52.9057,50360.0
2019-02-25 14:50:00,71.35,71.37,71.31,71.32,28121.0,52.8983,52.9131,52.8686,52.876,28121.0
2019-02-25 15:00:00,71.33,71.33,71.24,71.24,45493.0,52.8834,52.8834,52.8167,52.8167,45493.0
2019-02-25 15:10:00,71.24,71.28,71.22,71.23,98675.0,52.8167,52.8464,52.8019,52.8093,98675.0
2019-02-25 15:20:00,71.23,71.24,71.18,71.2,70382.0,52.8093,52.8167,52.7722,52.7871,70382.0
2019-02-25 15:30:00,71.2,71.36,71.17,71.32,127523.0,52.7871,52.9057,52.7648,52.876,127523.0
2019-02-25 15:40:00,71.33,71.39,71.21,71.24,119853.0,52.8834,52.9279,52.7945,52.8167,119853.0
2019-02-25 15:50:00,71.24,71.41,71.22,71.31,471444.0,52.8167,52.9428,52.8019,52.8686,471444.0
2019-02-26 09:30:00,71.55,71.64,71.09,71.3,111402.0,53.0466,53.1133,52.7055,52.8612,111402.0
2019-02-26 09:40:00,71.29,71.41,71.19,71.19,43743.0,52.8538,52.9428,52.7797,52.7797,43743.0
2019-02-26 09:50:00,71.19,71.48,71.19,71.4,30370.0,52.7797,52.9947,52.7797,52.9353,30370.0
2019-02-26 10:00:00,71.41,71.72,71.4,71.53,58854.0,52.9428,53.1726,52.9353,53.0317,58854.0
2019-02-26 10:10:00,71.53,71.61,71.43,71.43,44766.0,53.0317,53.091,52.9576,52.9576,44766.0
2019-02-26 10:20:00,71.43,71.44,71.13,71.14,42086.0,52.9576,52.965,52.7352,52.7426,42086.0
2019-02-26 10:30:00,71.13,71.19,71.05,71.09,51844.0,52.7352,52.7797,52.6759,52.7055,51844.0
2019-02-26 10:40:00,71.08,71.11,71.05,71.07,52793.0,52.6981,52.7203,52.6759,52.6907,52793.0
2019-02-26 10:50:00,71.07,71.07,70.88,71.0,57323.0,52.6907,52.6907,52.5498,52.6388,57323.0
2019-02-26 11:00:00,71.0,71.14,70.99,71.13,39842.0,52.6388,52.7426,52.6314,52.7352,39842.0
2019-02-26 11:10:00,71.14,71.39,71.13,71.36,34971.0,52.7426,52.9279,52.7352,52.9057,34971.0
2019-02-26 11:20:00,71.37,71.43,71.33,71.42,27790.0,52.9131,52.9576,52.8834,52.9502,27790.0
2019-02-26 11:30:00,71.42,71.52,71.29,71.29,28276.0,52.9502,53.0243,52.8538,52.8538,28276.0
2019-02-26 11:40:00,71.3,71.34,71.22,71.33,44581.0,52.8612,52.8909,52.8019,52.8834,44581.0
2019-02-26 11:50:00,71.34,71.42,71.3,71.3,27883.0,52.8909,52.9502,52.8612,52.8612,27883.0
2019-02-26 12:00:00,71.3,71.35,71.26,71.27,29187.0,52.8612,52.8983,52.8315,52.839,29187.0
2019-02-26 12:10:00,71.27,71.3,71.2,71.25,30830.0,52.839,52.8612,52.7871,52.8241,30830.0
2019-02-26 12:20:00,71.26,71.38,71.24,71.25,23368.0,52.8315,52.9205,52.8167,52.8241,23368.0
2019-02-26 12:30:00,71.25,71.29,71.18,71.21,18957.0,52.8241,52.8538,52.7722,52.7945,18957.0
2019-02-26 12:40:00,71.21,71.26,71.18,71.25,23423.0,52.7945,52.8315,52.7722,52.8241,23423.0
2019-02-26 12:50:00,71.26,71.27,71.19,71.25,41967.0,52.8315,52.839,52.7797,52.8241,41967.0
2019-02-26 13:00:00,71.24,71.38,71.24,71.32,23650.0,52.8167,52.9205,52.8167,52.876,23650.0
2019-02-26 13:10:00,71.33,71.45,71.32,71.45,24077.0,52.8834,52.9724,52.876,52.9724,24077.0
2019-02-26 13:20:00,71.44,71.45,71.38,71.41,18782.0,52.965,52.9724,52.9205,52.9428,18782.0
2019-02-26 13:30:00,71.4,71.41,71.27,71.31,20857.0,52.9353,52.9428,52.839,52.8686,20857.0
2019-02-26 13:40:00,71.32,71.41,71.3,71.39,17133.0,52.876,52.9428,52.8612,52.9279,17133.0
2019-02-26 13:50:00,71.39,71.42,71.37,71.41,19587.0,52.9279,52.9502,52.9131,52.9428,19587.0
2019-02-26 14:00:00,71.42,71.48,71.4,71.4,30659.0,52.9502,52.9947,52.9353,52.9353,30659.0
2019-02-26 14:10:00,71.39,71.43,71.34,71.37,21793.0,52.9279,52.9576,52.8909,52.9131,21793.0
2019-02-26 14:20:00,71.37,71.46,71.34,71.45,29368.0,52.9131,52.9798,52.8909,52.9724,29368.0
2019-02-26 14:30:00,71.45,71.52,71.44,71.52,29827.0,52.9724,53.0243,52.965,53.0243,29827.0
2019-02-26 14:40:00,71.53,71.55,71.47,71.48,28214.0,53.0317,53.0466,52.9872,52.9947,28214.0
2019-02-26 14:50:00,71.49,71.55,71.47,71.52,25103.0,53.0021,53.0466,52.9872,53.0243,25103.0
2019-02-26 15:00:00,71.52,71.62,71.51,71.55,30383.0,53.0243,53.0985,53.0169,53.0466,30383.0
2019-02-26 15:10:00,71.56,71.66,71.54,71.6,37157.0,53.054,53.1281,53.0391,53.0836,37157.0
2019-02-26 15:20:00,71.6,71.63,71.48,71.5,38480.0,53.0836,53.1059,52.9947,53.0095,38480.0
2019-02-26 15:30:00,71.49,71.54,71.44,71.44,85703.0,53.0021,53.0391,52.965,52.965,85703.0
2019-02-26 15:40:00,71.45,71.48,71.39,71.39,56889.0,52.9724,52.9947,52.9279,52.9279,56889.0
2019-02-26 15:50:00,71.4,71.54,71.38,71.49,333800.0,52.9353,53.0391,52.9205,53.0021,333800.0
2019-02-27 09:30:00,71.09,71.24,70.91,71.19,88077.0,52.7055,52.8167,52.5721,52.7797,88077.0
2019-02-27 09:40:00,71.21,71.51,71.19,71.29,56186.0,52.7945,53.0169,52.7797,52.8538,56186.0
2019-02-27 09:50:00,71.3,71.43,71.26,71.38,36661.0,52.8612,52.9576,52.8315,52.9205,36661.0
2019-02-27 10:00:00,71.37,71.38,71.16,71.37,54561.0,52.9131,52.9205,52.7574,52.9131,54561.0
2019-02-27 10:10:00,71.37,71.37,71.1,71.14,112981.0,52.9131,52.9131,52.7129,52.7426,112981.0
2019-02-27 10:20:00,71.13,71.13,71.01,71.09,191130.0,52.7352,52.7352,52.6462,52.7055,191130.0
2019-02-27 10:30:00,71.09,71.13,71.03,71.1,107872.0,52.7055,52.7352,52.661,52.7129,107872.0
2019-02-27 10:40:00,71.1,71.15,71.04,71.06,86860.0,52.7129,52.75,52.6684,52.6833,86860.0
2019-02-27 10:50:00,71.06,71.07,70.89,70.99,153956.0,52.6833,52.6907,52.5572,52.6314,153956.0
2019-02-27 11:00:00,71.0,71.1,70.95,71.08,117381.0,52.6388,52.7129,52.6017,52.6981,117381.0
2019-02-27 11:10:00,71.09,71.09,70.99,71.05,47839.0,52.7055,52.7055,52.6314,52.6759,47839.0
2019-02-27 11:20:00,71.07,71.12,71.03,71.09,130629.0,52.6907,52.7278,52.661,52.7055,130629.0
2019-02-27 11:30:00,71.08,71.14,71.02,71.09,69099.0,52.6981,52.7426,52.6536,52.7055,69099.0
2019-02-27 11:40:00,71.09,71.2,71.09,71.19,24695.0,52.7055,52.7871,52.7055,52.7797,24695.0
2019-02-27 11:50:00,71.19,71.21,71.08,71.21,130439.0,52.7797,52.7945,52.6981,52.7945,130439.0
2019-02-27 12:00:00,71.2,71.23,71.09,71.14,82147.0,52.7871,52.8093,52.7055,52.7426,82147.0
2019-02-27 12:10:00,71.14,71.2,71.13,71.15,43383.0,52.7426,52.7871,52.7352,52.75,43383.0
2019-02-27 12:20:00,71.15,71.17,71.07,71.08,40327.0,52.75,52.7648,52.6907,52.6981,40327.0
2019-02-27 12:30:00,71.07,71.12,71.04,71.05,53277.0,52.6907,52.7278,52.6684,52.6759,53277.0
2019-02-27 12:40:00,71.05,71.17,71.05,71.17,49725.0,52.6759,52.7648,52.6759,52.7648,49725.0
2019-02-27 12:50:00,71.17,71.22,71.17,71.22,24471.0,52.7648,52.8019,52.7648,52.8019,24471.0
2019-02-27 13:00:00,71.22,71.3,71.21,71.3,22090.0,52.8019,52.8612,52.7945,52.8612,22090.0
2019-02-27 13:10:00,71.29,71.36,71.29,71.31,33841.0,52.8538,52.9057,52.8538,52.8686,33841.0
2019-02-27 13:20:00,71.31,71.41,71.31,71.38,17769.0,52.8686,52.9428,52.8686,52.9205,17769.0
2019-02-27 13:30:00,71.38,71.49,71.36,71.48,57658.0,52.9205,53.0021,52.9057,52.9947,57658.0
2019-02-27 13:40:00,71.49,71.55,71.31,71.33,111469.0,53.0021,53.0466,52.8686,52.8834,111469.0
2019-02-27 13:50:00,71.33,71.41,71.31,71.41,44860.0,52.8834,52.9428,52.8686,52.9428,44860.0
2019-02-27 14:00:00,71.41,71.48,71.39,71.48,42732.0,52.9428,52.9947,52.9279,52.9947,42732.0
2019-02-27 14:10:00,71.49,71.58,71.48,71.57,29086.0,53.0021,53.0688,52.9947,53.0614,29086.0
2019-02-27 14:20:00,71.56,71.58,71.49,71.51,30614.0,53.054,53.0688,53.0021,53.0169,30614.0
2019-02-27 14:30:00,71.51,71.59,71.5,71.5,40528.0,53.0169,53.0762,53.0095,53.0095,40528.0
2019-02-27 14:40:00,71.51,71.51,71.4,71.44,47888.0,53.0169,53.0169,52.9353,52.965,47888.0
2019-02-27 14:50:00,71.45,71.47,71.39,71.43,41455.0,52.9724,52.9872,52.9279,52.9576,41455.0
2019-02-27 15:00:00,71.43,71.46,71.39,71.43,36759.0,52.9576,52.9798,52.9279,52.9576,36759.0
2019-02-27 15:10:00,71.44,71.46,71.36,71.36,39184.0,52.965,52.9798,52.9057,52.9057,39184.0
2019-02-27 15:20:00,71.35,71.37,71.25,71.26,101206.0,52.8983,52.9131,52.8241,52.8315,101206.0
2019-02-27 15:30:00,71.26,71.29,71.22,71.23,93227.0,52.8315,52.8538,52.8019,52.8093,93227.0
2019-02-27 15:40:00,71.23,71.34,71.2,71.34,112112.0,52.8093,52.8909,52.7871,52.8909,112112.0
2019-02-27 15:50:00,71.34,71.39,71.24,71.37,285399.0,52.8909,52.9279,52.8167,52.9131,285399.0
2019-02-28 09:30:00,71.41,71.41,70.97,71.24,86470.0,52.9428,52.9428,52.6165,52.8167,86470.0
2019-02-28 09:40:00,71.26,71.41,71.15,71.19,63443.0,52.8315,52.9428,52.75,52.7797,63443.0
2019-02-28 09:50:00,71.19,71.23,71.1,71.23,71938.0,52.7797,52.8093,52.7129,52.8093,71938.0
2019-02-28 10:00:00,71.23,71.38,71.22,71.31,83621.0,52.8093,52.9205,52.8019,52.8686,83621.0
2019-02-28 10:10:00,71.3,71.39,71.24,71.27,78147.0,52.8612,52.9279,52.8167,52.839,78147.0
2019-02-28 10:20:00,71.27,71.28,71.11,71.23,51484.0,52.839,52.8464,52.7203,52.8093,51484.0
2019-02-28 10:30:00,71.24,71.46,71.24,71.45,57381.0,52.8167,52.9798,52.8167,52.9724,57381.0
2019-02-28 10:40:00,71.45,71.49,71.33,71.46,191868.0,52.9724,53.0021,52.8834,52.9798,191868.0
2019-02-28 10:50:00,71.46,71.53,71.35,71.48,51253.0,52.9798,53.0317,52.8983,52.9947,51253.0
2019-02-28 11:00:00,71.48,71.62,71.45,71.55,52121.0,52.9947,53.0985,52.9724,53.0466,52121.0
2019-02-28 11:10:00,71.54,71.7,71.54,71.7,59178.0,53.0391,53.1578,53.0391,53.1578,59178.0
2019-02-28 11:20:00,71.7,71.76,71.66,71.72,68467.0,53.1578,53.2022,53.1281,53.1726,68467.0
2019-02-28 11:30:00,71.71,71.88,71.7,71.86,64306.0,53.1652,53.2912,53.1578,53.2764,64306.0
2019-02-28 11:40:00,71.87,71.87,71.81,71.83,34985.0,53.2838,53.2838,53.2393,53.2541,34985.0
2019-02-28 11:50:00,71.83,71.83,71.62,71.64,102724.0,53.2541,53.2541,53.0985,53.1133,102724.0
2019-02-28 12:00:00,71.64,71.64,71.56,71.6,39054.0,53.1133,53.1133,53.054,53.0836,39054.0
2019-02-28 12:10:00,71.59,71.73,71.57,71.69,43199.0,53.0762,53.18,53.0614,53.1503,43199.0
2019-02-28 12:20:00,71.69,71.8,71.69,71.78,155138.0,53.1503,53.2319,53.1503,53.2171,155138.0
2019-02-28 12:30:00,71.77,71.83,71.68,71.73,114764.0,53.2097,53.2541,53.1429,53.18,114764.0
2019-02-28 12:40:00,71.74,71.75,71.61,71.65,40358.0,53.1874,53.1948,53.091,53.1207,40358.0
2019-02-28 12:50:00,71.65,71.72,71.63,71.69,37756.0,53.1207,53.1726,53.1059,53.1503,37756.0
2019-02-28 13:00:00,71.69,71.71,71.64,71.69,22701.0,53.1503,53.1652,53.1133,53.1503,22701.0
2019-02-28 13:10:00,71.68,71.68,71.63,71.64,40668.0,53.1429,53.1429,53.1059,53.1133,40668.0
2019-02-28 13:20:00,71.65,71.68,71.62,71.64,24210.0,53.1207,53.1429,53.0985,53.1133,24210.0
2019-02-28 13:30:00,71.63,71.66,71.62,71.63,29313.0,53.1059,53.1281,53.0985,53.1059,29313.0
2019-02-28 13:40:00,71.64,71.64,71.53,71.57,24860.0,53.1133,53.1133,53.0317,53.0614,24860.0
2019-02-28 13:50:00,71.57,71.65,71.56,71.61,45705.0,53.0614,53.1207,53.054,53.091,45705.0
2019-02-28 14:00:00,71.6,71.62,71.53,71.57,63641.0,53.0836,53.0985,53.0317,53.0614,63641.0
2019-02-28 14:10:00,71.57,71.6,71.48,71.6,129930.0,53.0614,53.0836,52.9947,53.0836,129930.0
2019-02-28 14:20:00,71.59,71.6,71.52,71.54,45215.0,53.0762,53.0836,53.0243,53.0391,45215.0
2019-02-28 14:30:00,71.54,71.55,71.47,71.53,51599.0,53.0391,53.0466,52.9872,53.0317,51599.0
2019-02-28 14:40:00,71.52,71.57,71.48,71.55,61042.0,53.0243,53.0614,52.9947,53.0466,61042.0
2019-02-28 14:50:00,71.56,71.57,71.49,71.57,86999.0,53.054,53.0614,53.0021,53.0614,86999.0
2019-02-28 15:00:00,71.57,71.61,71.51,71.55,163707.0,53.0614,53.091,53.0169,53.0466,163707.0
2019-02-28 15:10:00,71.56,71.59,71.46,71.46,129918.0,53.054,53.0762,52.9798,52.9798,129918.0
2019-02-28 15:20:00,71.47,71.53,71.39,71.41,153282.0,52.9872,53.0317,52.9279,52.9428,153282.0
2019-02-28 15:30:00,71.42,71.43,71.24,71.25,221083.0,52.9502,52.9576,52.8167,52.8241,221083.0
2019-02-28 15:40:00,71.25,71.28,71.09,71.1,293102.0,52.8241,52.8464,52.7055,52.7129,293102.0
2019-02-28 15:50:00,71.11,71.25,70.96,71.19,1181196.0,52.7203,52.8241,52.6091,52.7797,1181196.0
2019-03-01 09:30:00,70.85,71.18,67.48,68.62,1168820.0,52.5276,52.7722,50.0291,50.8743,1168820.0
2019-03-01 09:40:00,68.64,68.9,68.3,68.37,630016.0,50.8891,51.0819,50.637,50.6889,630016.0
2019-03-01 09:50:00,68.37,68.51,68.15,68.44,319313.0,50.6889,50.7927,50.5258,50.7408,319313.0
2019-03-01 10:00:00,68.44,68.52,68.16,68.44,336831.0,50.7408,50.8001,50.5332,50.7408,336831.0
2019-03-01 10:10:00,68.43,68.5,68.3,68.41,258657.0,50.7334,50.7853,50.637,50.7186,258657.0
2019-03-01 10:20:00,68.41,68.42,68.16,68.21,206419.0,50.7186,50.726,50.5332,50.5703,206419.0
2019-03-01 10:30:00,68.22,68.29,68.04,68.2,223018.0,50.5777,50.6296,50.4443,50.5629,223018.0
2019-03-01 10:40:00,68.19,68.34,68.17,68.25,151556.0,50.5555,50.6667,50.5407,50.6,151556.0
2019-03-01 10:50:00,68.26,68.54,68.25,68.46,158211.0,50.6074,50.815,50.6,50.7557,158211.0
2019-03-01 11:00:00,68.46,68.46,67.99,68.02,313726.0,50.7557,50.7557,50.4072,50.4294,313726.0
2019-03-01 11:10:00,68.03,68.05,67.66,67.66,361573.0,50.4369,50.4517,50.1625,50.1625,361573.0
2019-03-01 11:20:00,67.66,67.66,67.34,67.37,228173.0,50.1625,50.1625,49.9253,49.9475,228173.0
2019-03-01 11:30:00,67.38,67.43,67.12,67.22,287378.0,49.955,49.992,49.7622,49.8363,287378.0
2019-03-01 11:40:00,67.22,67.33,67.12,67.23,165496.0,49.8363,49.9179,49.7622,49.8437,165496.0
2019-03-01 11:50:00,67.22,67.32,67.16,67.31,137645.0,49.8363,49.9105,49.7918,49.9031,137645.0
2019-03-01 12:00:00,67.31,67.33,67.17,67.18,81483.0,49.9031,49.9179,49.7993,49.8067,81483.0
2019-03-01 12:10:00,67.17,67.22,67.16,67.2,69100.0,49.7993,49.8363,49.7918,49.8215,69100.0
2019-03-01 12:20:00,67.2,67.24,67.13,67.15,74143.0,49.8215,49.8512,49.7696,49.7844,74143.0
2019-03-01 12:30:00,67.15,67.23,66.81,66.82,184764.0,49.7844,49.8437,49.5324,49.5398,184764.0
2019-03-01 12:40:00,66.82,66.82,66.39,66.64,240171.0,49.5398,49.5398,49.221,49.4063,240171.0
2019-03-01 12:50:00,66.64,66.69,66.54,66.56,111245.0,49.4063,49.4434,49.3322,49.347,111245.0
2019-03-01 13:00:00,66.57,66.76,66.55,66.72,86880.0,49.3544,49.4953,49.3396,49.4656,86880.0
2019-03-01 13:10:00,66.73,66.75,66.58,66.6,58532.0,49.473,49.4879,49.3618,49.3767,58532.0
2019-03-01 13:20:00,66.61,66.73,66.56,66.69,104223.0,49.3841,49.473,49.347,49.4434,104223.0
2019-03-01 13:30:00,66.69,66.72,66.54,66.55,66858.0,49.4434,49.4656,49.3322,49.3396,66858.0
2019-03-01 13:40:00,66.56,66.56,66.42,66.42,107994.0,49.347,49.347,49.2432,49.2432,107994.0
2019-03-01 13:50:00,66.41,66.42,66.17,66.17,108332.0,49.2358,49.2432,49.0579,49.0579,108332.0
2019-03-01 14:00:00,66.17,66.36,66.17,66.29,93648.0,49.0579,49.1987,49.0579,49.1468,93648.0
2019-03-01 14:10:00,66.29,66.33,66.07,66.15,101482.0,49.1468,49.1765,48.9837,49.043,101482.0
2019-03-01 14:20:00,66.15,66.34,66.14,66.31,81845.0,49.043,49.1839,49.0356,49.1617,81845.0
2019-03-01 14:30:00,66.31,66.39,66.15,66.17,141977.0,49.1617,49.221,49.043,49.0579,141977.0
2019-03-01 14:40:00,66.17,66.27,66.13,66.26,150637.0,49.0579,49.132,49.0282,49.1246,150637.0
2019-03-01 14:50:00,66.26,66.29,66.19,66.26,125426.0,49.1246,49.1468,49.0727,49.1246,125426.0
2019-03-01 15:00:00,66.27,66.36,66.23,66.34,95179.0,49.132,49.1987,49.1024,49.1839,95179.0
2019-03-01 15:10:00,66.34,66.47,66.33,66.4,121053.0,49.1839,49.2803,49.1765,49.2284,121053.0
2019-03-01 15:20:00,66.39,66.42,66.31,66.37,133841.0,49.221,49.2432,49.1617,49.2061,133841.0
2019-03-01 15:30:00,66.38,66.62,66.38,66.58,283927.0,49.2136,49.3915,49.2136,49.3618,283927.0
2019-03-01 15:40:00,66.59,66.74,66.53,66.68,270549.0,49.3693,49.4805,49.3248,49.436,270549.0
2019-03-01 15:50:00,66.67,66.71,66.57,66.59,661054.0,49.4286,49.4582,49.3544,49.3693,661054.0
2019-03-04 09:30:00,66.89,67.0,66.28,66.39,237864.0,49.5917,49.6732,49.1394,49.221,237864.0
2019-03-04 09:40:00,66.39,66.42,65.39,65.51,416261.0,49.221,49.2432,48.4796,48.5685,416261.0
2019-03-04 09:50:00,65.53,65.55,65.2,65.37,387469.0,48.5834,48.5982,48.3387,48.4648,387469.0
2019-03-04 10:00:00,65.37,65.66,65.35,65.43,264332.0,48.4648,48.6798,48.4499,48.5092,264332.0
2019-03-04 10:10:00,65.43,65.97,65.4,65.84,191983.0,48.5092,48.9096,48.487,48.8132,191983.0
2019-03-04 10:20:00,65.86,66.05,65.67,66.0,202709.0,48.828,48.9689,48.6872,48.9318,202709.0
2019-03-04 10:30:00,66.0,66.05,65.76,65.76,105848.0,48.9318,48.9689,48.7539,48.7539,105848.0
2019-03-04 10:40:00,65.76,65.78,65.64,65.65,130459.0,48.7539,48.7687,48.6649,48.6723,130459.0
2019-03-04 10:50:00,65.64,65.65,65.49,65.5,156672.0,48.6649,48.6723,48.5537,48.5611,156672.0
2019-03-04 11:00:00,65.5,65.5,65.3,65.37,211258.0,48.5611,48.5611,48.4129,48.4648,211258.0
2019-03-04 11:10:00,65.37,65.57,65.33,65.5,141403.0,48.4648,48.613,48.4351,48.5611,141403.0
2019-03-04 11:20:00,65.5,65.51,65.33,65.46,199969.0,48.5611,48.5685,48.4351,48.5315,199969.0
2019-03-04 11:30:00,65.45,65.66,65.4,65.6,83172.0,48.5241,48.6798,48.487,48.6353,83172.0
2019-03-04 11:40:00,65.59,65.63,65.36,65.42,142281.0,48.6279,48.6575,48.4573,48.5018,142281.0
2019-03-04 11:50:00,65.42,65.48,65.17,65.26,122713.0,48.5018,48.5463,48.3165,48.3832,122713.0
2019-03-04 12:00:00,65.26,65.36,65.22,65.29,77444.0,48.3832,48.4573,48.3535,48.4054,77444.0
2019-03-04 12:10:00,65.29,65.29,65.04,65.08,140624.0,48.4054,48.4054,48.2201,48.2498,140624.0
2019-03-04 12:20:00,65.07,65.25,65.06,65.24,113265.0,48.2423,48.3758,48.2349,48.3684,113265.0
2019-03-04 12:30:00,65.23,65.38,65.19,65.21,86893.0,48.361,48.4722,48.3313,48.3461,86893.0
2019-03-04 12:40:00,65.21,65.21,64.99,65.16,134069.0,48.3461,48.3461,48.183,48.3091,134069.0
2019-03-04 12:50:00,65.17,65.22,64.93,65.14,127015.0,48.3165,48.3535,48.1385,48.2942,127015.0
2019-03-04 13:00:00,65.14,65.28,64.95,64.99,200502.0,48.2942,48.398,48.1534,48.183,200502.0
2019-03-04 13:10:00,64.98,65.11,64.97,65.01,64563.0,48.1756,48.272,48.1682,48.1979,64563.0
2019-03-04 13:20:00,65.03,65.08,64.92,65.0,116939.0,48.2127,48.2498,48.1311,48.1904,116939.0
2019-03-04 13:30:00,65.0,65.11,64.99,65.05,61888.0,48.1904,48.272,48.183,48.2275,61888.0
2019-03-04 13:40:00,65.05,65.18,65.0,65.09,91621.0,48.2275,48.3239,48.1904,48.2572,91621.0
2019-03-04 13:50:00,65.08,65.1,64.91,64.94,104164.0,48.2498,48.2646,48.1237,48.146,104164.0
2019-03-04 14:00:00,64.95,64.97,64.66,64.8,221462.0,48.1534,48.1682,47.9384,48.0422,221462.0
2019-03-04 14:10:00,64.8,64.85,64.69,64.76,113155.0,48.0422,48.0792,47.9606,48.0125,113155.0
2019-03-04 14:20:00,64.76,64.93,64.67,64.87,150620.0,48.0125,48.1385,47.9458,48.0941,150620.0
2019-03-04 14:30:00,64.87,64.91,64.72,64.72,177015.0,48.0941,48.1237,47.9829,47.9829,177015.0
2019-03-04 14:40:00,64.72,64.73,64.42,64.47,235851.0,47.9829,47.9903,47.7604,47.7975,235851.0
2019-03-04 14:50:00,64.47,64.72,64.46,64.64,142296.0,47.7975,47.9829,47.7901,47.9235,142296.0
2019-03-04 15:00:00,64.64,64.66,64.34,64.38,181017.0,47.9235,47.9384,47.7011,47.7308,181017.0
2019-03-04 15:10:00,64.38,64.46,64.35,64.39,220115.0,47.7308,47.7901,47.7085,47.7382,220115.0
2019-03-04 15:20:00,64.39,64.49,64.29,64.42,239635.0,47.7382,47.8123,47.6641,47.7604,239635.0
2019-03-04 15:30:00,64.42,64.59,64.36,64.51,342684.0,47.7604,47.8865,47.7159,47.8272,342684.0
2019-03-04 15:40:00,64.5,64.53,64.41,64.42,319841.0,47.8197,47.842,47.753,47.7604,319841.0
2019-03-04 15:50:00,64.43,64.78,64.3,64.77,1204340.0,47.7678,48.0273,47.6715,48.0199,1204340.0
2019-03-05 09:30:00,64.86,65.05,63.61,63.76,445617.0,48.0866,48.2275,47.1599,47.2711,445617.0
2019-03-05 09:40:00,63.72,63.95,63.4,63.42,351341.0,47.2415,47.412,47.0042,47.019,351341.0
2019-03-05 09:50:00,63.41,63.84,63.28,63.74,288498.0,47.0116,47.3304,46.9152,47.2563,288498.0
2019-03-05 10:00:00,63.74,64.09,63.73,63.96,205911.0,47.2563,47.5158,47.2489,47.4194,205911.0
2019-03-05 10:10:00,63.95,64.03,63.73,63.94,192249.0,47.412,47.4713,47.2489,47.4046,192249.0
2019-03-05 10:20:00,63.97,63.99,63.74,63.83,178170.0,47.4268,47.4416,47.2563,47.323,178170.0
2019-03-05 10:30:00,63.83,63.92,63.64,63.65,152680.0,47.323,47.3897,47.1821,47.1896,152680.0
2019-03-05 10:40:00,63.64,63.67,63.51,63.53,180628.0,47.1821,47.2044,47.0858,47.1006,180628.0
2019-03-05 10:50:00,63.52,63.83,63.43,63.78,471560.0,47.0932,47.323,47.0265,47.2859,471560.0
2019-03-05 11:00:00,63.77,63.77,63.53,63.56,222750.0,47.2785,47.2785,47.1006,47.1228,222750.0
2019-03-05 11:10:00,63.57,64.02,63.57,64.02,331279.0,47.1303,47.4639,47.1303,47.4639,331279.0
2019-03-05 11:20:00,64.03,64.07,63.88,63.96,264905.0,47.4713,47.5009,47.3601,47.4194,264905.0
2019-03-05 11:30:00,63.96,64.16,63.93,64.08,247518.0,47.4194,47.5677,47.3972,47.5084,247518.0
2019-03-05 11:40:00,64.1,64.27,64.1,64.2,208672.0,47.5232,47.6492,47.5232,47.5973,208672.0
2019-03-05 11:50:00,64.2,64.21,63.9,63.94,184128.0,47.5973,47.6047,47.3749,47.4046,184128.0
2019-03-05 12:00:00,63.94,64.12,63.94,64.08,202982.0,47.4046,47.538,47.4046,47.5084,202982.0
2019-03-05 12:10:00,64.08,64.13,63.98,63.98,162194.0,47.5084,47.5454,47.4342,47.4342,162194.0
2019-03-05 12:20:00,63.98,64.02,63.81,63.9,128958.0,47.4342,47.4639,47.3082,47.3749,128958.0
2019-03-05 12:30:00,63.9,63.97,63.81,63.9,158223.0,47.3749,47.4268,47.3082,47.3749,158223.0
2019-03-05 12:40:00,63.9,63.9,63.76,63.77,97020.0,47.3749,47.3749,47.2711,47.2785,97020.0
2019-03-05 12:50:00,63.77,63.81,63.67,63.69,146149.0,47.2785,47.3082,47.2044,47.2192,146149.0
2019-03-05 13:00:00,63.69,63.89,63.68,63.78,223575.0,47.2192,47.3675,47.2118,47.2859,223575.0
2019-03-05 13:10:00,63.8,63.8,63.58,63.67,346251.0,47.3008,47.3008,47.1377,47.2044,346251.0
2019-03-05 13:20:00,63.67,63.7,63.54,63.56,115961.0,47.2044,47.2266,47.108,47.1228,115961.0
2019-03-05 13:30:00,63.56,63.66,63.55,63.63,86487.0,47.1228,47.197,47.1154,47.1747,86487.0
2019-03-05 13:40:00,63.62,63.64,63.54,63.57,109265.0,47.1673,47.1821,47.108,47.1303,109265.0
2019-03-05 13:50:00,63.58,63.61,63.51,63.51,106581.0,47.1377,47.1599,47.0858,47.0858,106581.0
2019-03-05 14:00:00,63.51,63.54,63.36,63.37,168063.0,47.0858,47.108,46.9746,46.982,168063.0
2019-03-05 14:10:00,63.37,63.65,63.34,63.62,127643.0,46.982,47.1896,46.9597,47.1673,127643.0
2019-03-05 14:20:00,63.62,63.83,63.61,63.74,130385.0,47.1673,47.323,47.1599,47.2563,130385.0
2019-03-05 14:30:00,63.74,63.76,63.65,63.76,114697.0,47.2563,47.2711,47.1896,47.2711,114697.0
2019-03-05 14:40:00,63.76,63.85,63.6,63.63,154043.0,47.2711,47.3378,47.1525,47.1747,154043.0
2019-03-05 14:50:00,63.62,63.63,63.5,63.56,132764.0,47.1673,47.1747,47.0784,47.1228,132764.0
2019-03-05 15:00:00,63.55,63.56,63.36,63.44,191041.0,47.1154,47.1228,46.9746,47.0339,191041.0
2019-03-05 15:10:00,63.44,63.46,63.16,63.19,364079.0,47.0339,47.0487,46.8263,46.8485,364079.0
2019-03-05 15:20:00,63.18,63.19,63.08,63.13,421127.0,46.8411,46.8485,46.767,46.804,421127.0
2019-03-05 15:30:00,63.13,63.16,62.99,63.09,399624.0,46.804,46.8263,46.7002,46.7744,399624.0
2019-03-05 15:40:00,63.09,63.33,62.97,63.32,867031.0,46.7744,46.9523,46.6854,46.9449,867031.0
2019-03-05 15:50:00,63.32,63.57,63.27,63.4,901333.0,46.9449,47.1303,46.9078,47.0042,901333.0
2019-03-06 09:30:00,63.52,63.75,62.75,62.79,292496.0,47.0932,47.2637,46.5223,46.552,292496.0
2019-03-06 09:40:00,62.79,62.88,62.37,62.58,305082.0,46.552,46.6187,46.2406,46.3963,305082.0
2019-03-06 09:50:00,62.58,62.59,62.2,62.21,502076.0,46.3963,46.4037,46.1145,46.122,502076.0
2019-03-06 10:00:00,62.21,62.55,62.19,62.44,456104.0,46.122,46.374,46.1071,46.2925,456104.0
2019-03-06 10:10:00,62.44,62.44,62.1,62.17,294217.0,46.2925,46.2925,46.0404,46.0923,294217.0
2019-03-06 10:20:00,62.17,62.2,61.96,61.99,291425.0,46.0923,46.1145,45.9366,45.9589,291425.0
2019-03-06 10:30:00,61.99,62.06,61.91,61.98,333177.0,45.9589,46.0107,45.8995,45.9514,333177.0
2019-03-06 10:40:00,61.99,62.0,61.9,61.92,190342.0,45.9589,45.9663,45.8921,45.907,190342.0
2019-03-06 10:50:00,61.92,61.95,61.68,61.7,257535.0,45.907,45.9292,45.729,45.7438,257535.0
2019-03-06 11:00:00,61.68,61.74,61.47,61.53,265218.0,45.729,45.7735,45.5733,45.6178,265218.0
2019-03-06 11:10:00,61.53,61.6,61.47,61.5,270862.0,45.6178,45.6697,45.5733,45.5956,270862.0
2019-03-06 11:20:00,61.5,61.56,61.38,61.41,413172.0,45.5956,45.6401,45.5066,45.5288,413172.0
2019-03-06 11:30:00,61.41,61.5,61.3,61.42,347697.0,45.5288,45.5956,45.4473,45.5363,347697.0
2019-03-06 11:40:00,61.43,61.51,61.38,61.39,288851.0,45.5437,45.603,45.5066,45.514,288851.0
2019-03-06 11:50:00,61.39,61.4,61.19,61.24,265667.0,45.514,45.5214,45.3657,45.4028,265667.0
2019-03-06 12:00:00,61.24,61.33,61.22,61.23,153957.0,45.4028,45.4695,45.388,45.3954,153957.0
2019-03-06 12:10:00,61.23,61.27,61.17,61.2,167580.0,45.3954,45.4251,45.3509,45.3732,167580.0
2019-03-06 12:20:00,61.21,61.25,61.07,61.08,213089.0,45.3806,45.4102,45.2768,45.2842,213089.0
2019-03-06 12:30:00,61.08,61.15,61.02,61.12,181610.0,45.2842,45.3361,45.2397,45.3138,181610.0
2019-03-06 12:40:00,61.12,61.12,60.94,60.95,164666.0,45.3138,45.3138,45.1804,45.1878,164666.0
2019-03-06 12:50:00,60.95,61.0,60.9,60.91,207491.0,45.1878,45.2249,45.1507,45.1581,207491.0
2019-03-06 13:00:00,60.9,61.04,60.9,60.98,180285.0,45.1507,45.2545,45.1507,45.21,180285.0
2019-03-06 13:10:00,60.99,61.1,60.91,61.08,208705.0,45.2175,45.299,45.1581,45.2842,208705.0
2019-03-06 13:20:00,61.08,61.13,60.89,61.11,228160.0,45.2842,45.3213,45.1433,45.3064,228160.0
2019-03-06 13:30:00,61.12,61.22,61.07,61.2,175775.0,45.3138,45.388,45.2768,45.3732,175775.0
2019-03-06 13:40:00,61.21,61.23,61.01,61.03,585912.0,45.3806,45.3954,45.2323,45.2471,585912.0
2019-03-06 13:50:00,61.02,61.32,61.01,61.24,240361.0,45.2397,45.4621,45.2323,45.4028,240361.0
2019-03-06 14:00:00,61.23,61.32,61.14,61.15,234391.0,45.3954,45.4621,45.3287,45.3361,234391.0
2019-03-06 14:10:00,61.14,61.21,61.07,61.2,223268.0,45.3287,45.3806,45.2768,45.3732,223268.0
2019-03-06 14:20:00,61.21,61.27,61.13,61.2,208460.0,45.3806,45.4251,45.3213,45.3732,208460.0
2019-03-06 14:30:00,61.2,61.25,61.15,61.23,217369.0,45.3732,45.4102,45.3361,45.3954,217369.0
2019-03-06 14:40:00,61.23,61.4,61.18,61.38,273952.0,45.3954,45.5214,45.3583,45.5066,273952.0
2019-03-06 14:50:00,61.38,61.51,61.33,61.43,186916.0,45.5066,45.603,45.4695,45.5437,186916.0
2019-03-06 15:00:00,61.42,61.45,61.27,61.37,237233.0,45.5363,45.5585,45.4251,45.4992,237233.0
2019-03-06 15:10:00,61.36,61.36,61.22,61.29,191362.0,45.4918,45.4918,45.388,45.4399,191362.0
2019-03-06 15:20:00,61.29,61.42,61.28,61.35,224919.0,45.4399,45.5363,45.4325,45.4844,224919.0
2019-03-06 15:30:00,61.35,61.42,61.21,61.23,334780.0,45.4844,45.5363,45.3806,45.3954,334780.0
2019-03-06 15:40:00,61.23,61.24,61.15,61.18,486102.0,45.3954,45.4028,45.3361,45.3583,486102.0
2019-03-06 15:50:00,61.18,61.21,61.09,61.1,1044050.0,45.3583,45.3806,45.2916,45.299,1044050.0
2019-03-07 09:30:00,61.0,61.16,60.69,60.79,307888.0,45.2249,45.3435,44.995,45.0692,307888.0
2019-03-07 09:40:00,60.78,60.83,60.49,60.51,223386.0,45.0618,45.0988,44.8468,44.8616,223386.0
2019-03-07 09:50:00,60.51,60.52,60.12,60.21,267904.0,44.8616,44.869,44.5724,44.6392,267904.0
2019-03-07 10:00:00,60.2,60.26,59.96,60.17,325257.0,44.6318,44.6762,44.4538,44.6095,325257.0
2019-03-07 10:10:00,60.17,60.44,60.13,60.13,203204.0,44.6095,44.8097,44.5799,44.5799,203204.0
2019-03-07 10:20:00,60.13,60.39,60.11,60.3,198906.0,44.5799,44.7726,44.565,44.7059,198906.0
2019-03-07 10:30:00,60.3,60.52,60.25,60.34,183408.0,44.7059,44.869,44.6688,44.7356,183408.0
2019-03-07 10:40:00,60.34,60.34,60.14,60.26,124526.0,44.7356,44.7356,44.5873,44.6762,124526.0
2019-03-07 10:50:00,60.25,60.34,60.11,60.12,145688.0,44.6688,44.7356,44.565,44.5724,145688.0
2019-03-07 11:00:00,60.13,60.17,60.02,60.06,129816.0,44.5799,44.6095,44.4983,44.528,129816.0
2019-03-07 11:10:00,60.07,60.13,60.0,60.1,126627.0,44.5354,44.5799,44.4835,44.5576,126627.0
2019-03-07 11:20:00,60.09,60.44,60.07,60.38,110228.0,44.5502,44.8097,44.5354,44.7652,110228.0
2019-03-07 11:30:00,60.39,60.59,60.32,60.46,189758.0,44.7726,44.9209,44.7207,44.8245,189758.0
2019-03-07 11:40:00,60.47,60.5,60.22,60.27,171487.0,44.8319,44.8542,44.6466,44.6837,171487.0
2019-03-07 11:50:00,60.26,60.26,60.1,60.13,220848.0,44.6762,44.6762,44.5576,44.5799,220848.0
2019-03-07 12:00:00,60.13,60.18,60.11,60.15,246120.0,44.5799,44.6169,44.565,44.5947,246120.0
2019-03-07 12:10:00,60.15,60.15,60.04,60.09,145855.0,44.5947,44.5947,44.5131,44.5502,145855.0
2019-03-07 12:20:00,60.09,60.12,59.93,59.98,347382.0,44.5502,44.5724,44.4316,44.4687,347382.0
2019-03-07 12:30:00,59.98,60.1,59.88,59.96,215198.0,44.4687,44.5576,44.3945,44.4538,215198.0
2019-03-07 12:40:00,59.97,60.07,59.94,60.04,116708.0,44.4612,44.5354,44.439,44.5131,116708.0
2019-03-07 12:50:00,60.05,60.22,60.03,60.21,149162.0,44.5206,44.6466,44.5057,44.6392,149162.0
2019-03-07 13:00:00,60.2,60.23,60.14,60.18,92077.0,44.6318,44.654,44.5873,44.6169,92077.0
2019-03-07 13:10:00,60.18,60.22,59.98,60.05,141336.0,44.6169,44.6466,44.4687,44.5206,141336.0
2019-03-07 13:20:00,60.06,60.18,60.03,60.16,515887.0,44.528,44.6169,44.5057,44.6021,515887.0
2019-03-07 13:30:00,60.15,60.16,59.99,60.02,126906.0,44.5947,44.6021,44.4761,44.4983,126906.0
2019-03-07 13:40:00,60.03,60.03,59.97,60.01,112685.0,44.5057,44.5057,44.4612,44.4909,112685.0
2019-03-07 13:50:00,60.01,60.03,59.82,59.83,171287.0,44.4909,44.5057,44.35,44.3574,171287.0
2019-03-07 14:00:00,59.83,59.88,59.75,59.82,155111.0,44.3574,44.3945,44.2981,44.35,155111.0
2019-03-07 14:10:00,59.83,59.83,59.6,59.71,242009.0,44.3574,44.3574,44.1869,44.2685,242009.0
2019-03-07 14:20:00,59.71,59.89,59.7,59.87,142888.0,44.2685,44.4019,44.2611,44.3871,142888.0
2019-03-07 14:30:00,59.87,59.87,59.72,59.76,164143.0,44.3871,44.3871,44.2759,44.3055,164143.0
2019-03-07 14:40:00,59.76,59.79,59.69,59.73,203566.0,44.3055,44.3278,44.2537,44.2833,203566.0
2019-03-07 14:50:00,59.72,59.86,59.65,59.78,197322.0,44.2759,44.3797,44.224,44.3204,197322.0
2019-03-07 15:00:00,59.79,59.86,59.71,59.79,118362.0,44.3278,44.3797,44.2685,44.3278,118362.0
2019-03-07 15:10:00,59.78,59.81,59.73,59.8,107944.0,44.3204,44.3426,44.2833,44.3352,107944.0
2019-03-07 15:20:00,59.8,59.9,59.67,59.67,145705.0,44.3352,44.4093,44.2388,44.2388,145705.0
2019-03-07 15:30:00,59.68,59.73,59.6,59.65,343216.0,44.2462,44.2833,44.1869,44.224,343216.0
2019-03-07 15:40:00,59.64,59.7,59.59,59.64,399945.0,44.2166,44.2611,44.1795,44.2166,399945.0
2019-03-07 15:50:00,59.64,59.82,59.57,59.78,744730.0,44.2166,44.35,44.1647,44.3204,744730.0
2019-03-08 09:30:00,59.87,60.68,59.74,60.59,464778.0,44.3871,44.9876,44.2907,44.9209,464778.0
2019-03-08 09:40:00,60.59,60.82,60.23,60.41,554692.0,44.9209,45.0914,44.654,44.7875,554692.0
2019-03-08 09:50:00,60.38,60.56,60.27,60.31,288620.0,44.7652,44.8987,44.6837,44.7133,288620.0
2019-03-08 10:00:00,60.31,60.37,59.76,59.9,319475.0,44.7133,44.7578,44.3055,44.4093,319475.0
2019-03-08 10:10:00,59.9,60.0,59.66,59.73,155184.0,44.4093,44.4835,44.2314,44.2833,155184.0
2019-03-08 10:20:00,59.75,59.99,59.69,59.94,137082.0,44.2981,44.4761,44.2537,44.439,137082.0
2019-03-08 10:30:00,59.94,60.06,59.72,59.75,177474.0,44.439,44.528,44.2759,44.2981,177474.0
2019-03-08 10:40:00,59.73,59.9,59.66,59.67,201743.0,44.2833,44.4093,44.2314,44.2388,201743.0
2019-03-08 10:50:00,59.66,59.66,59.33,59.55,280685.0,44.2314,44.2314,43.9868,44.1499,280685.0
2019-03-08 11:00:00,59.54,59.68,59.47,59.64,248675.0,44.1424,44.2462,44.0905,44.2166,248675.0
2019-03-08 11:10:00,59.64,59.79,59.61,59.78,124325.0,44.2166,44.3278,44.1943,44.3204,124325.0
2019-03-08 11:20:00,59.78,60.04,59.74,60.01,170453.0,44.3204,44.5131,44.2907,44.4909,170453.0
2019-03-08 11:30:00,60.01,60.22,59.99,60.2,333860.0,44.4909,44.6466,44.4761,44.6318,333860.0
2019-03-08 11:40:00,60.21,60.65,60.18,60.62,307365.0,44.6392,44.9654,44.6169,44.9431,307365.0
2019-03-08 11:50:00,60.61,60.64,60.42,60.43,188597.0,44.9357,44.958,44.7949,44.8023,188597.0
2019-03-08 12:00:00,60.43,60.51,60.19,60.25,242228.0,44.8023,44.8616,44.6243,44.6688,242228.0
2019-03-08 12:10:00,60.25,60.41,60.25,60.35,117444.0,44.6688,44.7875,44.6688,44.743,117444.0
2019-03-08 12:20:00,60.34,60.4,60.25,60.31,133526.0,44.7356,44.78,44.6688,44.7133,133526.0
2019-03-08 12:30:00,60.29,60.31,60.05,60.06,141879.0,44.6985,44.7133,44.5206,44.528,141879.0
2019-03-08 12:40:00,60.06,60.16,60.06,60.09,94916.0,44.528,44.6021,44.528,44.5502,94916.0
2019-03-08 12:50:00,60.1,60.1,59.96,60.01,104917.0,44.5576,44.5576,44.4538,44.4909,104917.0
2019-03-08 13:00:00,60.01,60.01,59.87,59.91,90988.0,44.4909,44.4909,44.3871,44.4168,90988.0
2019-03-08 13:10:00,59.91,60.01,59.89,59.99,85556.0,44.4168,44.4909,44.4019,44.4761,85556.0
2019-03-08 13:20:00,59.99,60.06,59.95,60.05,93924.0,44.4761,44.528,44.4464,44.5206,93924.0
2019-03-08 13:30:00,60.04,60.14,59.98,60.14,71319.0,44.5131,44.5873,44.4687,44.5873,71319.0
2019-03-08 13:40:00,60.13,60.19,60.01,60.02,202796.0,44.5799,44.6243,44.4909,44.4983,202796.0
2019-03-08 13:50:00,60.02,60.06,59.94,59.97,93844.0,44.4983,44.528,44.439,44.4612,93844.0
2019-03-08 14:00:00,59.98,60.0,59.76,59.8,123176.0,44.4687,44.4835,44.3055,44.3352,123176.0
2019-03-08 14:10:00,59.81,59.85,59.76,59.81,191215.0,44.3426,44.3723,44.3055,44.3426,191215.0
2019-03-08 14:20:00,59.82,59.92,59.76,59.89,100731.0,44.35,44.4242,44.3055,44.4019,100731.0
2019-03-08 14:30:00,59.89,59.93,59.85,59.85,79749.0,44.4019,44.4316,44.3723,44.3723,79749.0
2019-03-08 14:40:00,59.85,59.87,59.78,59.86,95120.0,44.3723,44.3871,44.3204,44.3797,95120.0
2019-03-08 14:50:00,59.86,59.91,59.8,59.8,96954.0,44.3797,44.4168,44.3352,44.3352,96954.0
2019-03-08 15:00:00,59.81,59.97,59.77,59.94,137727.0,44.3426,44.4612,44.313,44.439,137727.0
2019-03-08 15:10:00,59.93,59.95,59.87,59.91,96493.0,44.4316,44.4464,44.3871,44.4168,96493.0
2019-03-08 15:20:00,59.92,60.0,59.86,59.88,107045.0,44.4242,44.4835,44.3797,44.3945,107045.0
2019-03-08 15:30:00,59.86,59.91,59.75,59.76,221761.0,44.3797,44.4168,44.2981,44.3055,221761.0
2019-03-08 15:40:00,59.77,59.95,59.75,59.88,293925.0,44.313,44.4464,44.2981,44.3945,293925.0
2019-03-08 15:50:00,59.89,59.96,59.84,59.92,903109.0,44.4019,44.4538,44.3649,44.4242,903109.0
2019-03-11 09:30:00,60.19,60.25,59.85,60.07,242492.0,44.6243,44.6688,44.3723,44.5354,242492.0
2019-03-11 09:40:00,60.06,60.16,59.84,59.85,137749.0,44.528,44.6021,44.3649,44.3723,137749.0
2019-03-11 09:50:00,59.85,60.16,59.85,60.07,109307.0,44.3723,44.6021,44.3723,44.5354,109307.0
2019-03-11 10:00:00,60.07,60.26,60.06,60.19,94049.0,44.5354,44.6762,44.528,44.6243,94049.0
2019-03-11 10:10:00,60.2,60.32,60.17,60.31,110819.0,44.6318,44.7207,44.6095,44.7133,110819.0
2019-03-11 10:20:00,60.31,60.47,60.31,60.46,74575.0,44.7133,44.8319,44.7133,44.8245,74575.0
2019-03-11 10:30:00,60.46,60.66,60.41,60.51,143245.0,44.8245,44.9728,44.7875,44.8616,143245.0
2019-03-11 10:40:00,60.51,60.67,60.48,60.64,55885.0,44.8616,44.9802,44.8394,44.958,55885.0
2019-03-11 10:50:00,60.64,60.7,60.61,60.63,83158.0,44.958,45.0025,44.9357,44.9506,83158.0
2019-03-11 11:00:00,60.62,60.64,60.52,60.62,89284.0,44.9431,44.958,44.869,44.9431,89284.0
2019-03-11 11:10:00,60.61,60.73,60.56,60.65,74360.0,44.9357,45.0247,44.8987,44.9654,74360.0
2019-03-11 11:20:00,60.65,60.76,60.6,60.76,70782.0,44.9654,45.0469,44.9283,45.0469,70782.0
2019-03-11 11:30:00,60.76,60.76,60.66,60.72,76668.0,45.0469,45.0469,44.9728,45.0173,76668.0
2019-03-11 11:40:00,60.72,60.75,60.46,60.46,93957.0,45.0173,45.0395,44.8245,44.8245,93957.0
2019-03-11 11:50:00,60.46,60.54,60.45,60.54,86925.0,44.8245,44.8838,44.8171,44.8838,86925.0
2019-03-11 12:00:00,60.54,60.55,60.46,60.52,71360.0,44.8838,44.8912,44.8245,44.869,71360.0
2019-03-11 12:10:00,60.54,60.64,60.53,60.6,51118.0,44.8838,44.958,44.8764,44.9283,51118.0
2019-03-11 12:20:00,60.61,60.71,60.6,60.68,50766.0,44.9357,45.0099,44.9283,44.9876,50766.0
2019-03-11 12:30:00,60.68,60.72,60.63,60.65,55804.0,44.9876,45.0173,44.9506,44.9654,55804.0
2019-03-11 12:40:00,60.65,60.81,60.6,60.74,70390.0,44.9654,45.084,44.9283,45.0321,70390.0
2019-03-11 12:50:00,60.74,60.8,60.73,60.79,40052.0,45.0321,45.0766,45.0247,45.0692,40052.0
2019-03-11 13:00:00,60.8,60.95,60.79,60.92,81673.0,45.0766,45.1878,45.0692,45.1656,81673.0
2019-03-11 13:10:00,60.91,61.0,60.9,60.94,78318.0,45.1581,45.2249,45.1507,45.1804,78318.0
2019-03-11 13:20:00,60.94,61.0,60.92,60.99,71729.0,45.1804,45.2249,45.1656,45.2175,71729.0
2019-03-11 13:30:00,60.99,61.05,60.97,61.04,62970.0,45.2175,45.2619,45.2026,45.2545,62970.0
2019-03-11 13:40:00,61.04,61.1,60.97,60.98,68745.0,45.2545,45.299,45.2026,45.21,68745.0
2019-03-11 13:50:00,60.99,61.03,60.87,60.95,87914.0,45.2175,45.2471,45.1285,45.1878,87914.0
2019-03-11 14:00:00,60.94,60.95,60.76,60.8,88676.0,45.1804,45.1878,45.0469,45.0766,88676.0
2019-03-11 14:10:00,60.79,60.84,60.77,60.78,61015.0,45.0692,45.1063,45.0544,45.0618,61015.0
2019-03-11 14:20:00,60.78,60.85,60.73,60.77,230919.0,45.0618,45.1137,45.0247,45.0544,230919.0
2019-03-11 14:30:00,60.77,60.77,60.71,60.73,78743.0,45.0544,45.0544,45.0099,45.0247,78743.0
2019-03-11 14:40:00,60.72,60.72,60.63,60.68,103216.0,45.0173,45.0173,44.9506,44.9876,103216.0
2019-03-11 14:50:00,60.68,60.8,60.66,60.76,66974.0,44.9876,45.0766,44.9728,45.0469,66974.0
2019-03-11 15:00:00,60.76,60.79,60.7,60.77,54287.0,45.0469,45.0692,45.0025,45.0544,54287.0
2019-03-11 15:10:00,60.76,60.8,60.71,60.78,66666.0,45.0469,45.0766,45.0099,45.0618,66666.0
2019-03-11 15:20:00,60.78,60.84,60.75,60.78,78780.0,45.0618,45.1063,45.0395,45.0618,78780.0
2019-03-11 15:30:00,60.79,60.83,60.76,60.77,95531.0,45.0692,45.0988,45.0469,45.0544,95531.0
2019-03-11 15:40:00,60.77,60.81,60.7,60.8,151380.0,45.0544,45.084,45.0025,45.0766,151380.0
2019-03-11 15:50:00,60.79,60.97,60.67,60.67,760557.0,45.0692,45.2026,44.9802,44.9802,760557.0
2019-03-12 09:30:00,60.96,61.15,60.79,61.07,223698.0,45.1952,45.3361,45.0692,45.2768,223698.0
2019-03-12 09:40:00,61.04,61.08,60.89,61.01,104098.0,45.2545,45.2842,45.1433,45.2323,104098.0
2019-03-12 09:50:00,61.01,61.18,60.96,61.11,89825.0,45.2323,45.3583,45.1952,45.3064,89825.0
2019-03-12 10:00:00,61.11,61.13,60.86,60.97,140669.0,45.3064,45.3213,45.1211,45.2026,140669.0
2019-03-12 10:10:00,60.97,61.11,60.93,61.03,98181.0,45.2026,45.3064,45.173,45.2471,98181.0
2019-03-12 10:20:00,61.02,61.19,61.02,61.18,77792.0,45.2397,45.3657,45.2397,45.3583,77792.0
2019-03-12 10:30:00,61.18,61.23,61.12,61.17,192866.0,45.3583,45.3954,45.3138,45.3509,192866.0
2019-03-12 10:40:00,61.17,61.18,60.86,60.92,84232.0,45.3509,45.3583,45.1211,45.1656,84232.0
2019-03-12 10:50:00,60.93,60.96,60.8,60.85,87195.0,45.173,45.1952,45.0766,45.1137,87195.0
2019-03-12 11:00:00,60.85,60.85,60.67,60.78,294368.0,45.1137,45.1137,44.9802,45.0618,294368.0
2019-03-12 11:10:00,60.78,60.83,60.69,60.81,81933.0,45.0618,45.0988,44.995,45.084,81933.0
2019-03-12 11:20:00,60.8,60.97,60.79,60.96,73743.0,45.0766,45.2026,45.0692,45.1952,73743.0
2019-03-12 11:30:00,60.96,61.17,60.92,61.14,86644.0,45.1952,45.3509,45.1656,45.3287,86644.0
2019-03-12 11:40:00,61.14,61.18,61.06,61.08,77779.0,45.3287,45.3583,45.2694,45.2842,77779.0
2019-03-12 11:50:00,61.08,61.17,61.05,61.15,110778.0,45.2842,45.3509,45.2619,45.3361,110778.0
2019-03-12 12:00:00,61.16,61.16,60.99,61.07,71156.0,45.3435,45.3435,45.2175,45.2768,71156.0
2019-03-12 12:10:00,61.06,61.19,61.06,61.12,91801.0,45.2694,45.3657,45.2694,45.3138,91801.0
2019-03-12 12:20:00,61.12,61.17,61.04,61.13,67396.0,45.3138,45.3509,45.2545,45.3213,67396.0
2019-03-12 12:30:00,61.12,61.13,61.04,61.08,52199.0,45.3138,45.3213,45.2545,45.2842,52199.0
2019-03-12 12:40:00,61.08,61.12,61.02,61.07,75782.0,45.2842,45.3138,45.2397,45.2768,75782.0
2019-03-12 12:50:00,61.07,61.08,60.99,61.01,66288.0,45.2768,45.2842,45.2175,45.2323,66288.0
2019-03-12 13:00:00,61.02,61.15,61.01,61.14,45887.0,45.2397,45.3361,45.2323,45.3287,45887.0
2019-03-12 13:10:00,61.13,61.13,61.01,61.02,39516.0,45.3213,45.3213,45.2323,45.2397,39516.0
2019-03-12 13:20:00,61.02,61.11,61.01,61.05,45859.0,45.2397,45.3064,45.2323,45.2619,45859.0
2019-03-12 13:30:00,61.05,61.07,61.01,61.06,34683.0,45.2619,45.2768,45.2323,45.2694,34683.0
2019-03-12 13:40:00,61.07,61.12,61.02,61.12,63695.0,45.2768,45.3138,45.2397,45.3138,63695.0
2019-03-12 13:50:00,61.11,61.14,61.07,61.1,88751.0,45.3064,45.3287,45.2768,45.299,88751.0
2019-03-12 14:00:00,61.11,61.11,61.05,61.1,30010.0,45.3064,45.3064,45.2619,45.299,30010.0
2019-03-12 14:10:00,61.09,61.12,61.03,61.12,59821.0,45.2916,45.3138,45.2471,45.3138,59821.0
2019-03-12 14:20:00,61.12,61.13,61.05,61.07,39189.0,45.3138,45.3213,45.2619,45.2768,39189.0
2019-03-12 14:30:00,61.08,61.13,61.05,61.05,35849.0,45.2842,45.3213,45.2619,45.2619,35849.0
2019-03-12 14:40:00,61.04,61.07,61.0,61.02,33037.0,45.2545,45.2768,45.2249,45.2397,33037.0
2019-03-12 14:50:00,61.03,61.06,60.99,61.03,39400.0,45.2471,45.2694,45.2175,45.2471,39400.0
2019-03-12 15:00:00,61.03,61.05,60.98,61.04,37852.0,45.2471,45.2619,45.21,45.2545,37852.0
2019-03-12 15:10:00,61.04,61.04,60.9,60.91,50804.0,45.2545,45.2545,45.1507,45.1581,50804.0
2019-03-12 15:20:00,60.91,61.02,60.88,60.96,70339.0,45.1581,45.2397,45.1359,45.1952,70339.0
2019-03-12 15:30:00,60.96,61.01,60.89,61.0,78999.0,45.1952,45.2323,45.1433,45.2249,78999.0
2019-03-12 15:40:00,60.99,61.13,60.97,61.08,148514.0,45.2175,45.3213,45.2026,45.2842,148514.0
2019-03-12 15:50:00,61.08,61.09,60.97,60.99,490188.0,45.2842,45.2916,45.2026,45.2175,490188.0
2019-03-13 09:30:00,61.42,61.46,61.06,61.13,205093.0,45.5363,45.5659,45.2694,45.3213,205093.0
2019-03-13 09:40:00,61.13,61.24,61.02,61.16,87911.0,45.3213,45.4028,45.2397,45.3435,87911.0
2019-03-13 09:50:00,61.18,61.19,61.06,61.12,70564.0,45.3583,45.3657,45.2694,45.3138,70564.0
2019-03-13 10:00:00,61.13,61.37,61.1,61.29,93211.0,45.3213,45.4992,45.299,45.4399,93211.0
2019-03-13 10:10:00,61.28,61.36,61.18,61.31,105097.0,45.4325,45.4918,45.3583,45.4547,105097.0
2019-03-13 10:20:00,61.31,61.35,61.12,61.33,112308.0,45.4547,45.4844,45.3138,45.4695,112308.0
2019-03-13 10:30:00,61.31,61.42,61.22,61.28,72374.0,45.4547,45.5363,45.388,45.4325,72374.0
2019-03-13 10:40:00,61.27,61.46,61.27,61.39,68383.0,45.4251,45.5659,45.4251,45.514,68383.0
2019-03-13 10:50:00,61.4,61.45,61.35,61.43,53563.0,45.5214,45.5585,45.4844,45.5437,53563.0
2019-03-13 11:00:00,61.43,61.58,61.43,61.53,87026.0,45.5437,45.6549,45.5437,45.6178,87026.0
2019-03-13 11:10:00,61.52,61.56,61.45,61.5,197794.0,45.6104,45.6401,45.5585,45.5956,197794.0
2019-03-13 11:20:00,61.5,61.61,61.47,61.6,163729.0,45.5956,45.6771,45.5733,45.6697,163729.0
2019-03-13 11:30:00,61.61,61.67,61.48,61.53,113492.0,45.6771,45.7216,45.5807,45.6178,113492.0
2019-03-13 11:40:00,61.53,61.56,61.36,61.38,89849.0,45.6178,45.6401,45.4918,45.5066,89849.0
2019-03-13 11:50:00,61.38,61.46,61.35,61.37,107804.0,45.5066,45.5659,45.4844,45.4992,107804.0
2019-03-13 12:00:00,61.38,61.46,61.35,61.37,107902.0,45.5066,45.5659,45.4844,45.4992,107902.0
2019-03-13 12:10:00,61.37,61.4,61.35,61.37,91530.0,45.4992,45.5214,45.4844,45.4992,91530.0
2019-03-13 12:20:00,61.36,61.38,61.34,61.35,91312.0,45.4918,45.5066,45.4769,45.4844,91312.0
2019-03-13 12:30:00,61.35,61.44,61.35,61.36,62181.0,45.4844,45.5511,45.4844,45.4918,62181.0
2019-03-13 12:40:00,61.35,61.38,61.35,61.37,37711.0,45.4844,45.5066,45.4844,45.4992,37711.0
2019-03-13 12:50:00,61.37,61.48,61.35,61.47,61006.0,45.4992,45.5807,45.4844,45.5733,61006.0
2019-03-13 13:00:00,61.47,61.48,61.38,61.45,101729.0,45.5733,45.5807,45.5066,45.5585,101729.0
2019-03-13 13:10:00,61.46,61.6,61.44,61.59,201087.0,45.5659,45.6697,45.5511,45.6623,201087.0
2019-03-13 13:20:00,61.59,61.7,61.52,61.67,65611.0,45.6623,45.7438,45.6104,45.7216,65611.0
2019-03-13 13:30:00,61.66,61.71,61.65,61.7,70677.0,45.7142,45.7513,45.7068,45.7438,70677.0
2019-03-13 13:40:00,61.7,61.74,61.65,61.73,69421.0,45.7438,45.7735,45.7068,45.7661,69421.0
2019-03-13 13:50:00,61.72,61.77,61.65,61.76,64776.0,45.7587,45.7957,45.7068,45.7883,64776.0
2019-03-13 14:00:00,61.76,61.88,61.72,61.85,73772.0,45.7883,45.8773,45.7587,45.8551,73772.0
2019-03-13 14:10:00,61.84,61.85,61.77,61.83,47545.0,45.8476,45.8551,45.7957,45.8402,47545.0
2019-03-13 14:20:00,61.82,61.88,61.78,61.86,77142.0,45.8328,45.8773,45.8032,45.8625,77142.0
2019-03-13 14:30:00,61.85,61.9,61.8,61.89,116908.0,45.8551,45.8921,45.818,45.8847,116908.0
2019-03-13 14:40:00,61.9,61.97,61.72,61.75,221894.0,45.8921,45.944,45.7587,45.7809,221894.0
2019-03-13 14:50:00,61.75,61.91,61.75,61.86,156891.0,45.7809,45.8995,45.7809,45.8625,156891.0
2019-03-13 15:00:00,61.86,61.94,61.76,61.76,131036.0,45.8625,45.9218,45.7883,45.7883,131036.0
2019-03-13 15:10:00,61.76,61.79,61.69,61.75,175891.0,45.7883,45.8106,45.7364,45.7809,175891.0
2019-03-13 15:20:00,61.75,61.8,61.71,61.76,88014.0,45.7809,45.818,45.7513,45.7883,88014.0
2019-03-13 15:30:00,61.75,61.95,61.75,61.87,100801.0,45.7809,45.9292,45.7809,45.8699,100801.0
2019-03-13 15:40:00,61.86,61.95,61.85,61.86,170590.0,45.8625,45.9292,45.8551,45.8625,170590.0
2019-03-13 15:50:00,61.86,61.95,61.85,61.9,411847.0,45.8625,45.9292,45.8551,45.8921,411847.0
2019-03-14 09:30:00,62.03,62.11,61.85,62.0,180167.0,45.9885,46.0478,45.8551,45.9663,180167.0
2019-03-14 09:40:00,62.0,62.07,61.92,61.92,154520.0,45.9663,46.0182,45.907,45.907,154520.0
2019-03-14 09:50:00,61.92,62.02,61.74,61.77,98782.0,45.907,45.9811,45.7735,45.7957,98782.0
2019-03-14 10:00:00,61.77,61.79,61.47,61.54,104162.0,45.7957,45.8106,45.5733,45.6252,104162.0
2019-03-14 10:10:00,61.56,61.65,61.55,61.6,89109.0,45.6401,45.7068,45.6326,45.6697,89109.0
2019-03-14 10:20:00,61.61,61.76,61.61,61.74,72043.0,45.6771,45.7883,45.6771,45.7735,72043.0
2019-03-14 10:30:00,61.75,61.87,61.7,61.8,78365.0,45.7809,45.8699,45.7438,45.818,78365.0
2019-03-14 10:40:00,61.8,61.91,61.76,61.88,87054.0,45.818,45.8995,45.7883,45.8773,87054.0
2019-03-14 10:50:00,61.88,62.0,61.78,61.96,108475.0,45.8773,45.9663,45.8032,45.9366,108475.0
2019-03-14 11:00:00,61.96,62.02,61.9,61.98,180638.0,45.9366,45.9811,45.8921,45.9514,180638.0
2019-03-14 11:10:00,61.98,62.11,61.96,62.09,517023.0,45.9514,46.0478,45.9366,46.033,517023.0
2019-03-14 11:20:00,62.09,62.19,62.08,62.13,94090.0,46.033,46.1071,46.0256,46.0626,94090.0
2019-03-14 11:30:00,62.14,62.23,62.11,62.22,169867.0,46.0701,46.1368,46.0478,46.1294,169867.0
2019-03-14 11:40:00,62.23,62.34,62.19,62.33,139534.0,46.1368,46.2183,46.1071,46.2109,139534.0
2019-03-14 11:50:00,62.33,62.37,62.27,62.29,144660.0,46.2109,46.2406,46.1664,46.1813,144660.0
2019-03-14 12:00:00,62.29,62.31,62.19,62.2,60095.0,46.1813,46.1961,46.1071,46.1145,60095.0
2019-03-14 12:10:00,62.2,62.22,62.13,62.15,56413.0,46.1145,46.1294,46.0626,46.0775,56413.0
2019-03-14 12:20:00,62.15,62.21,62.06,62.13,79770.0,46.0775,46.122,46.0107,46.0626,79770.0
2019-03-14 12:30:00,62.13,62.17,62.12,62.15,50588.0,46.0626,46.0923,46.0552,46.0775,50588.0
2019-03-14 12:40:00,62.16,62.23,62.15,62.23,43249.0,46.0849,46.1368,46.0775,46.1368,43249.0
2019-03-14 12:50:00,62.23,62.23,62.13,62.15,54510.0,46.1368,46.1368,46.0626,46.0775,54510.0
2019-03-14 13:00:00,62.16,62.16,62.13,62.16,42092.0,46.0849,46.0849,46.0626,46.0849,42092.0
2019-03-14 13:10:00,62.16,62.18,62.14,62.16,46621.0,46.0849,46.0997,46.0701,46.0849,46621.0
2019-03-14 13:20:00,62.16,62.16,61.94,61.95,84891.0,46.0849,46.0849,45.9218,45.9292,84891.0
2019-03-14 13:30:00,61.95,61.95,61.81,61.83,82265.0,45.9292,45.9292,45.8254,45.8402,82265.0
2019-03-14 13:40:00,61.84,61.87,61.77,61.85,31236.0,45.8476,45.8699,45.7957,45.8551,31236.0
2019-03-14 13:50:00,61.86,61.86,61.71,61.84,82951.0,45.8625,45.8625,45.7513,45.8476,82951.0
2019-03-14 14:00:00,61.83,61.86,61.79,61.82,43872.0,45.8402,45.8625,45.8106,45.8328,43872.0
2019-03-14 14:10:00,61.83,61.86,61.81,61.86,66350.0,45.8402,45.8625,45.8254,45.8625,66350.0
2019-03-14 14:20:00,61.86,61.93,61.85,61.89,160595.0,45.8625,45.9144,45.8551,45.8847,160595.0
2019-03-14 14:30:00,61.88,61.89,61.79,61.81,76300.0,45.8773,45.8847,45.8106,45.8254,76300.0
2019-03-14 14:40:00,61.81,61.86,61.8,61.8,46353.0,45.8254,45.8625,45.818,45.818,46353.0
2019-03-14 14:50:00,61.8,61.91,61.78,61.88,62982.0,45.818,45.8995,45.8032,45.8773,62982.0
2019-03-14 15:00:00,61.87,61.9,61.85,61.87,61943.0,45.8699,45.8921,45.8551,45.8699,61943.0
2019-03-14 15:10:00,61.87,61.9,61.83,61.86,59308.0,45.8699,45.8921,45.8402,45.8625,59308.0
2019-03-14 15:20:00,61.86,61.9,61.86,61.9,92216.0,45.8625,45.8921,45.8625,45.8921,92216.0
2019-03-14 15:30:00,61.9,61.9,61.82,61.87,80508.0,45.8921,45.8921,45.8328,45.8699,80508.0
2019-03-14 15:40:00,61.87,61.91,61.84,61.91,112657.0,45.8699,45.8995,45.8476,45.8995,112657.0
2019-03-14 15:50:00,61.9,61.97,61.78,61.79,512956.0,45.8921,45.944,45.8032,45.8106,512956.0
2019-03-15 09:30:00,61.96,62.13,61.71,61.79,1568828.0,45.9366,46.0626,45.7513,45.8106,1568828.0
2019-03-15 09:40:00,61.78,61.97,61.72,61.97,101240.0,45.8032,45.944,45.7587,45.944,101240.0
2019-03-15 09:50:00,61.98,62.11,61.97,62.04,105862.0,45.9514,46.0478,45.944,45.9959,105862.0
2019-03-15 10:00:00,62.04,62.07,61.97,62.05,185834.0,45.9959,46.0182,45.944,46.0033,185834.0
2019-03-15 10:10:00,62.05,62.06,61.87,61.88,94000.0,46.0033,46.0107,45.8699,45.8773,94000.0
2019-03-15 10:20:00,61.87,62.01,61.85,62.0,151442.0,45.8699,45.9737,45.8551,45.9663,151442.0
2019-03-15 10:30:00,62.0,62.06,61.96,61.99,100912.0,45.9663,46.0107,45.9366,45.9589,100912.0
2019-03-15 10:40:00,61.97,62.0,61.91,61.93,59812.0,45.944,45.9663,45.8995,45.9144,59812.0
2019-03-15 10:50:00,61.93,62.01,61.93,61.96,118192.0,45.9144,45.9737,45.9144,45.9366,118192.0
2019-03-15 11:00:00,61.96,62.02,61.94,61.95,67552.0,45.9366,45.9811,45.9218,45.9292,67552.0
2019-03-15 11:10:00,61.96,62.01,61.9,61.99,56293.0,45.9366,45.9737,45.8921,45.9589,56293.0
2019-03-15 11:20:00,62.01,62.03,61.98,62.02,51452.0,45.9737,45.9885,45.9514,45.9811,51452.0
2019-03-15 11:30:00,62.03,62.05,61.96,61.97,44029.0,45.9885,46.0033,45.9366,45.944,44029.0
2019-03-15 11:40:00,61.97,62.06,61.95,62.05,98044.0,45.944,46.0107,45.9292,46.0033,98044.0
2019-03-15 11:50:00,62.04,62.15,62.02,62.14,110157.0,45.9959,46.0775,45.9811,46.0701,110157.0
2019-03-15 12:00:00,62.14,62.2,62.11,62.19,50173.0,46.0701,46.1145,46.0478,46.1071,50173.0
2019-03-15 12:10:00,62.18,62.23,62.14,62.21,68244.0,46.0997,46.1368,46.0701,46.122,68244.0
2019-03-15 12:20:00,62.21,62.26,62.16,62.23,92315.0,46.122,46.159,46.0849,46.1368,92315.0
2019-03-15 12:30:00,62.23,62.28,62.16,62.26,42838.0,46.1368,46.1739,46.0849,46.159,42838.0
2019-03-15 12:40:00,62.26,62.31,62.22,62.29,40676.0,46.159,46.1961,46.1294,46.1813,40676.0
2019-03-15 12:50:00,62.28,62.33,62.16,62.22,70947.0,46.1739,46.2109,46.0849,46.1294,70947.0
2019-03-15 13:00:00,62.24,62.29,62.21,62.27,40158.0,46.1442,46.1813,46.122,46.1664,40158.0
2019-03-15 13:10:00,62.27,62.28,62.2,62.23,46994.0,46.1664,46.1739,46.1145,46.1368,46994.0
2019-03-15 13:20:00,62.22,62.24,62.15,62.15,44789.0,46.1294,46.1442,46.0775,46.0775,44789.0
2019-03-15 13:30:00,62.15,62.22,62.15,62.19,51542.0,46.0775,46.1294,46.0775,46.1071,51542.0
2019-03-15 13:40:00,62.19,62.23,62.15,62.21,69566.0,46.1071,46.1368,46.0775,46.122,69566.0
2019-03-15 13:50:00,62.22,62.22,62.17,62.22,52872.0,46.1294,46.1294,46.0923,46.1294,52872.0
2019-03-15 14:00:00,62.21,62.29,62.19,62.24,40115.0,46.122,46.1813,46.1071,46.1442,40115.0
2019-03-15 14:10:00,62.24,62.25,62.17,62.17,63623.0,46.1442,46.1516,46.0923,46.0923,63623.0
2019-03-15 14:20:00,62.17,62.22,62.16,62.18,52262.0,46.0923,46.1294,46.0849,46.0997,52262.0
2019-03-15 14:30:00,62.17,62.23,62.15,62.2,95293.0,46.0923,46.1368,46.0775,46.1145,95293.0
2019-03-15 14:40:00,62.2,62.28,62.19,62.23,77309.0,46.1145,46.1739,46.1071,46.1368,77309.0
2019-03-15 14:50:00,62.23,62.26,62.19,62.23,85464.0,46.1368,46.159,46.1071,46.1368,85464.0
2019-03-15 15:00:00,62.23,62.27,62.16,62.23,74299.0,46.1368,46.1664,46.0849,46.1368,74299.0
2019-03-15 15:10:00,62.22,62.26,62.19,62.26,65252.0,46.1294,46.159,46.1071,46.159,65252.0
2019-03-15 15:20:00,62.26,62.43,62.25,62.39,99262.0,46.159,46.2851,46.1516,46.2554,99262.0
2019-03-15 15:30:00,62.38,62.39,62.31,62.37,106673.0,46.248,46.2554,46.1961,46.2406,106673.0
2019-03-15 15:40:00,62.37,62.51,62.36,62.5,188078.0,46.2406,46.3444,46.2332,46.337,188078.0
2019-03-15 15:50:00,62.49,62.69,62.41,62.64,1265383.0,46.3295,46.4778,46.2702,46.4408,1265383.0
2019-03-18 09:30:00,62.71,63.03,62.43,62.5,214237.0,46.4927,46.7299,46.2851,46.337,214237.0
2019-03-18 09:40:00,62.49,62.89,62.48,62.78,97135.0,46.3295,46.6261,46.3221,46.5446,97135.0
2019-03-18 09:50:00,62.78,62.83,62.7,62.83,104136.0,46.5446,46.5816,46.4852,46.5816,104136.0
2019-03-18 10:00:00,62.82,62.82,62.63,62.69,96991.0,46.5742,46.5742,46.4333,46.4778,96991.0
2019-03-18 10:10:00,62.7,62.82,62.62,62.65,103770.0,46.4852,46.5742,46.4259,46.4482,103770.0
2019-03-18 10:20:00,62.65,62.78,62.62,62.7,74622.0,46.4482,46.5446,46.4259,46.4852,74622.0
2019-03-18 10:30:00,62.7,62.71,62.57,62.6,76904.0,46.4852,46.4927,46.3889,46.4111,76904.0
2019-03-18 10:40:00,62.59,62.63,62.52,62.6,61852.0,46.4037,46.4333,46.3518,46.4111,61852.0
2019-03-18 10:50:00,62.61,62.63,62.5,62.53,88040.0,46.4185,46.4333,46.337,46.3592,88040.0
2019-03-18 11:00:00,62.53,62.55,62.43,62.44,92443.0,46.3592,46.374,46.2851,46.2925,92443.0
2019-03-18 11:10:00,62.44,62.47,62.36,62.41,76404.0,46.2925,46.3147,46.2332,46.2702,76404.0
2019-03-18 11:20:00,62.42,62.57,62.39,62.55,110655.0,46.2777,46.3889,46.2554,46.374,110655.0
2019-03-18 11:30:00,62.54,62.55,62.44,62.48,273426.0,46.3666,46.374,46.2925,46.3221,273426.0
2019-03-18 11:40:00,62.47,62.47,62.31,62.37,79340.0,46.3147,46.3147,46.1961,46.2406,79340.0
2019-03-18 11:50:00,62.37,62.5,62.37,62.45,79370.0,46.2406,46.337,46.2406,46.2999,79370.0
2019-03-18 12:00:00,62.46,62.53,62.44,62.52,79193.0,46.3073,46.3592,46.2925,46.3518,79193.0
2019-03-18 12:10:00,62.51,62.57,62.49,62.53,64617.0,46.3444,46.3889,46.3295,46.3592,64617.0
2019-03-18 12:20:00,62.52,62.59,62.5,62.54,62090.0,46.3518,46.4037,46.337,46.3666,62090.0
2019-03-18 12:30:00,62.55,62.56,62.49,62.55,52102.0,46.374,46.3814,46.3295,46.374,52102.0
2019-03-18 12:40:00,62.55,62.58,62.5,62.57,59080.0,46.374,46.3963,46.337,46.3889,59080.0
2019-03-18 12:50:00,62.57,62.65,62.53,62.65,58919.0,46.3889,46.4482,46.3592,46.4482,58919.0
2019-03-18 13:00:00,62.66,62.66,62.56,62.61,53132.0,46.4556,46.4556,46.3814,46.4185,53132.0
2019-03-18 13:10:00,62.61,62.64,62.58,62.6,57075.0,46.4185,46.4408,46.3963,46.4111,57075.0
2019-03-18 13:20:00,62.6,62.68,62.59,62.66,49366.0,46.4111,46.4704,46.4037,46.4556,49366.0
2019-03-18 13:30:00,62.67,62.67,62.57,62.66,54050.0,46.463,46.463,46.3889,46.4556,54050.0
2019-03-18 13:40:00,62.66,62.73,62.65,62.7,39241.0,46.4556,46.5075,46.4482,46.4852,39241.0
2019-03-18 13:50:00,62.71,62.75,62.62,62.71,55435.0,46.4927,46.5223,46.4259,46.4927,55435.0
2019-03-18 14:00:00,62.72,62.76,62.67,62.75,40277.0,46.5001,46.5297,46.463,46.5223,40277.0
2019-03-18 14:10:00,62.75,62.8,62.73,62.77,82247.0,46.5223,46.5594,46.5075,46.5371,82247.0
2019-03-18 14:20:00,62.77,62.9,62.74,62.88,173356.0,46.5371,46.6335,46.5149,46.6187,173356.0
2019-03-18 14:30:00,62.87,62.92,62.84,62.88,88599.0,46.6113,46.6483,46.589,46.6187,88599.0
2019-03-18 14:40:00,62.89,62.91,62.84,62.85,88930.0,46.6261,46.6409,46.589,46.5964,88930.0
2019-03-18 14:50:00,62.85,62.87,62.77,62.85,85578.0,46.5964,46.6113,46.5371,46.5964,85578.0
2019-03-18 15:00:00,62.84,62.86,62.8,62.85,47777.0,46.589,46.6039,46.5594,46.5964,47777.0
2019-03-18 15:10:00,62.85,62.96,62.84,62.94,82020.0,46.5964,46.678,46.589,46.6632,82020.0
2019-03-18 15:20:00,62.93,62.94,62.87,62.89,76169.0,46.6558,46.6632,46.6113,46.6261,76169.0
2019-03-18 15:30:00,62.89,62.98,62.88,62.9,107241.0,46.6261,46.6928,46.6187,46.6335,107241.0
2019-03-18 15:40:00,62.89,63.05,62.88,63.04,192947.0,46.6261,46.7447,46.6187,46.7373,192947.0
2019-03-18 15:50:00,63.04,63.09,63.0,63.09,419081.0,46.7373,46.7744,46.7077,46.7744,419081.0
2019-03-19 09:30:00,63.45,63.59,63.29,63.56,155489.0,47.0413,47.1451,46.9227,47.1228,155489.0
2019-03-19 09:40:00,63.56,64.08,63.48,64.06,198382.0,47.1228,47.5084,47.0635,47.4935,198382.0
2019-03-19 09:50:00,64.07,64.09,63.88,64.0,126392.0,47.5009,47.5158,47.3601,47.449,126392.0
2019-03-19 10:00:00,64.0,64.15,63.97,64.0,180186.0,47.449,47.5603,47.4268,47.449,180186.0
2019-03-19 10:10:00,64.01,64.04,63.9,63.95,133966.0,47.4565,47.4787,47.3749,47.412,133966.0
2019-03-19 10:20:00,63.95,63.98,63.77,63.84,110140.0,47.412,47.4342,47.2785,47.3304,110140.0
2019-03-19 10:30:00,63.84,63.97,63.79,63.97,66614.0,47.3304,47.4268,47.2934,47.4268,66614.0
2019-03-19 10:40:00,63.97,63.99,63.92,63.97,67245.0,47.4268,47.4416,47.3897,47.4268,67245.0
2019-03-19 10:50:00,63.96,63.97,63.74,63.83,73353.0,47.4194,47.4268,47.2563,47.323,73353.0
2019-03-19 11:00:00,63.83,63.86,63.78,63.83,72577.0,47.323,47.3453,47.2859,47.323,72577.0
2019-03-19 11:10:00,63.82,63.9,63.77,63.87,55981.0,47.3156,47.3749,47.2785,47.3527,55981.0
2019-03-19 11:20:00,63.87,63.88,63.81,63.82,52086.0,47.3527,47.3601,47.3082,47.3156,52086.0
2019-03-19 11:30:00,63.82,63.88,63.78,63.83,67953.0,47.3156,47.3601,47.2859,47.323,67953.0
2019-03-19 11:40:00,63.83,63.86,63.78,63.85,79151.0,47.323,47.3453,47.2859,47.3378,79151.0
2019-03-19 11:50:00,63.85,64.05,63.84,64.03,54768.0,47.3378,47.4861,47.3304,47.4713,54768.0
2019-03-19 12:00:00,64.03,64.15,64.03,64.1,74353.0,47.4713,47.5603,47.4713,47.5232,74353.0
2019-03-19 12:10:00,64.1,64.13,64.02,64.09,207785.0,47.5232,47.5454,47.4639,47.5158,207785.0
2019-03-19 12:20:00,64.08,64.14,63.92,63.96,115203.0,47.5084,47.5528,47.3897,47.4194,115203.0
2019-03-19 12:30:00,63.96,64.11,63.93,64.09,76918.0,47.4194,47.5306,47.3972,47.5158,76918.0
2019-03-19 12:40:00,64.08,64.15,63.8,63.86,115230.0,47.5084,47.5603,47.3008,47.3453,115230.0
2019-03-19 12:50:00,63.84,63.97,63.83,63.97,102494.0,47.3304,47.4268,47.323,47.4268,102494.0
2019-03-19 13:00:00,63.98,63.98,63.88,63.88,49091.0,47.4342,47.4342,47.3601,47.3601,49091.0
2019-03-19 13:10:00,63.88,63.98,63.87,63.97,38817.0,47.3601,47.4342,47.3527,47.4268,38817.0
2019-03-19 13:20:00,63.98,64.01,63.94,63.94,30394.0,47.4342,47.4565,47.4046,47.4046,30394.0
2019-03-19 13:30:00,63.94,63.97,63.9,63.95,29112.0,47.4046,47.4268,47.3749,47.412,29112.0
2019-03-19 13:40:00,63.95,64.02,63.93,64.02,127700.0,47.412,47.4639,47.3972,47.4639,127700.0
2019-03-19 13:50:00,64.03,64.07,64.03,64.05,64141.0,47.4713,47.5009,47.4713,47.4861,64141.0
2019-03-19 14:00:00,64.05,64.11,64.02,64.04,54540.0,47.4861,47.5306,47.4639,47.4787,54540.0
2019-03-19 14:10:00,64.04,64.07,63.99,64.05,65067.0,47.4787,47.5009,47.4416,47.4861,65067.0
2019-03-19 14:20:00,64.04,64.08,63.98,64.04,45904.0,47.4787,47.5084,47.4342,47.4787,45904.0
2019-03-19 14:30:00,64.04,64.06,64.01,64.03,62881.0,47.4787,47.4935,47.4565,47.4713,62881.0
2019-03-19 14:40:00,64.04,64.09,64.03,64.05,46800.0,47.4787,47.5158,47.4713,47.4861,46800.0
2019-03-19 14:50:00,64.05,64.05,63.99,64.02,72633.0,47.4861,47.4861,47.4416,47.4639,72633.0
2019-03-19 15:00:00,64.02,64.18,64.0,64.08,101553.0,47.4639,47.5825,47.449,47.5084,101553.0
2019-03-19 15:10:00,64.08,64.09,64.0,64.02,87998.0,47.5084,47.5158,47.449,47.4639,87998.0
2019-03-19 15:20:00,64.01,64.02,63.76,63.84,142812.0,47.4565,47.4639,47.2711,47.3304,142812.0
2019-03-19 15:30:00,63.84,63.85,63.72,63.73,122477.0,47.3304,47.3378,47.2415,47.2489,122477.0
2019-03-19 15:40:00,63.72,63.72,63.59,63.7,160659.0,47.2415,47.2415,47.1451,47.2266,160659.0
2019-03-19 15:50:00,63.7,63.81,63.62,63.79,519940.0,47.2266,47.3082,47.1673,47.2934,519940.0
2019-03-20 09:30:00,63.64,63.79,62.78,63.04,173662.0,47.1821,47.2934,46.5446,46.7373,173662.0
2019-03-20 09:40:00,63.05,63.29,63.01,63.2,60626.0,46.7447,46.9227,46.7151,46.8559,60626.0
2019-03-20 09:50:00,63.21,63.22,62.9,62.97,85548.0,46.8633,46.8708,46.6335,46.6854,85548.0
2019-03-20 10:00:00,62.98,63.08,62.9,63.01,91347.0,46.6928,46.767,46.6335,46.7151,91347.0
2019-03-20 10:10:00,63.0,63.08,62.94,63.0,114446.0,46.7077,46.767,46.6632,46.7077,114446.0
2019-03-20 10:20:00,63.0,63.03,62.83,62.84,131964.0,46.7077,46.7299,46.5816,46.589,131964.0
2019-03-20 10:30:00,62.84,62.93,62.79,62.88,165198.0,46.589,46.6558,46.552,46.6187,165198.0
2019-03-20 10:40:00,62.88,62.97,62.81,62.94,48029.0,46.6187,46.6854,46.5668,46.6632,48029.0
2019-03-20 10:50:00,62.94,63.0,62.91,62.98,55930.0,46.6632,46.7077,46.6409,46.6928,55930.0
2019-03-20 11:00:00,62.99,63.13,62.98,63.11,64740.0,46.7002,46.804,46.6928,46.7892,64740.0
2019-03-20 11:10:00,63.1,63.15,62.97,63.07,92204.0,46.7818,46.8189,46.6854,46.7596,92204.0
2019-03-20 11:20:00,63.07,63.17,63.05,63.12,126517.0,46.7596,46.8337,46.7447,46.7966,126517.0
2019-03-20 11:30:00,63.12,63.13,62.89,62.9,57900.0,46.7966,46.804,46.6261,46.6335,57900.0
2019-03-20 11:40:00,62.91,63.05,62.91,62.93,111451.0,46.6409,46.7447,46.6409,46.6558,111451.0
2019-03-20 11:50:00,62.92,62.93,62.85,62.9,125178.0,46.6483,46.6558,46.5964,46.6335,125178.0
2019-03-20 12:00:00,62.91,62.97,62.87,62.95,56175.0,46.6409,46.6854,46.6113,46.6706,56175.0
2019-03-20 12:10:00,62.95,62.98,62.77,62.79,160671.0,46.6706,46.6928,46.5371,46.552,160671.0
2019-03-20 12:20:00,62.79,62.79,62.6,62.68,123082.0,46.552,46.552,46.4111,46.4704,123082.0
2019-03-20 12:30:00,62.68,62.7,62.55,62.7,92977.0,46.4704,46.4852,46.374,46.4852,92977.0
2019-03-20 12:40:00,62.7,62.77,62.7,62.74,43022.0,46.4852,46.5371,46.4852,46.5149,43022.0
2019-03-20 12:50:00,62.74,62.75,62.6,62.65,45819.0,46.5149,46.5223,46.4111,46.4482,45819.0
2019-03-20 13:00:00,62.65,62.67,62.59,62.62,35673.0,46.4482,46.463,46.4037,46.4259,35673.0
2019-03-20 13:10:00,62.62,62.68,62.6,62.62,41288.0,46.4259,46.4704,46.4111,46.4259,41288.0
2019-03-20 13:20:00,62.62,62.66,62.55,62.58,62810.0,46.4259,46.4556,46.374,46.3963,62810.0
2019-03-20 13:30:00,62.58,62.59,62.52,62.56,54995.0,46.3963,46.4037,46.3518,46.3814,54995.0
2019-03-20 13:40:00,62.57,62.62,62.55,62.59,48497.0,46.3889,46.4259,46.374,46.4037,48497.0
2019-03-20 13:50:00,62.58,62.68,62.53,62.68,55449.0,46.3963,46.4704,46.3592,46.4704,55449.0
2019-03-20 14:00:00,62.68,63.2,62.68,63.07,110910.0,46.4704,46.8559,46.4704,46.7596,110910.0
2019-03-20 14:10:00,63.07,63.18,62.99,63.01,79863.0,46.7596,46.8411,46.7002,46.7151,79863.0
2019-03-20 14:20:00,63.03,63.2,62.96,63.2,85979.0,46.7299,46.8559,46.678,46.8559,85979.0
2019-03-20 14:30:00,63.2,63.31,63.08,63.25,95755.0,46.8559,46.9375,46.767,46.893,95755.0
2019-03-20 14:40:00,63.25,63.47,63.23,63.42,98019.0,46.893,47.0561,46.8782,47.019,98019.0
2019-03-20 14:50:00,63.42,63.46,63.27,63.33,67239.0,47.019,47.0487,46.9078,46.9523,67239.0
2019-03-20 15:00:00,63.34,63.38,63.21,63.25,72275.0,46.9597,46.9894,46.8633,46.893,72275.0
2019-03-20 15:10:00,63.25,63.28,63.1,63.11,86109.0,46.893,46.9152,46.7818,46.7892,86109.0
2019-03-20 15:20:00,63.11,63.12,62.93,62.97,93648.0,46.7892,46.7966,46.6558,46.6854,93648.0
2019-03-20 15:30:00,62.96,62.97,62.76,62.82,90328.0,46.678,46.6854,46.5297,46.5742,90328.0
2019-03-20 15:40:00,62.82,62.97,62.8,62.89,109120.0,46.5742,46.6854,46.5594,46.6261,109120.0
2019-03-20 15:50:00,62.89,62.91,62.78,62.78,367065.0,46.6261,46.6409,46.5446,46.5446,367065.0
2019-03-21 09:30:00,62.7,62.78,62.45,62.47,104902.0,46.4852,46.5446,46.2999,46.3147,104902.0
2019-03-21 09:40:00,62.48,62.64,62.44,62.55,70031.0,46.3221,46.4408,46.2925,46.374,70031.0
2019-03-21 09:50:00,62.55,62.71,62.5,62.6,108159.0,46.374,46.4927,46.337,46.4111,108159.0
2019-03-21 10:00:00,62.61,62.79,62.6,62.74,112875.0,46.4185,46.552,46.4111,46.5149,112875.0
2019-03-21 10:10:00,62.74,62.81,62.7,62.74,40733.0,46.5149,46.5668,46.4852,46.5149,40733.0
2019-03-21 10:20:00,62.74,62.79,62.71,62.74,59121.0,46.5149,46.552,46.4927,46.5149,59121.0
2019-03-21 10:30:00,62.75,62.8,62.69,62.75,43558.0,46.5223,46.5594,46.4778,46.5223,43558.0
2019-03-21 10:40:00,62.74,62.76,62.67,62.71,51660.0,46.5149,46.5297,46.463,46.4927,51660.0
2019-03-21 10:50:00,62.7,62.78,62.65,62.77,56833.0,46.4852,46.5446,46.4482,46.5371,56833.0
2019-03-21 11:00:00,62.77,63.08,62.77,62.99,83915.0,46.5371,46.767,46.5371,46.7002,83915.0
2019-03-21 11:10:00,62.98,63.07,62.92,63.07,31683.0,46.6928,46.7596,46.6483,46.7596,31683.0
2019-03-21 11:20:00,63.07,63.19,63.06,63.13,32264.0,46.7596,46.8485,46.7521,46.804,32264.0
2019-03-21 11:30:00,63.14,63.24,63.1,63.22,30380.0,46.8115,46.8856,46.7818,46.8708,30380.0
2019-03-21 11:40:00,63.2,63.45,63.19,63.42,58229.0,46.8559,47.0413,46.8485,47.019,58229.0
2019-03-21 11:50:00,63.43,63.69,63.42,63.67,71482.0,47.0265,47.2192,47.019,47.2044,71482.0
2019-03-21 12:00:00,63.67,63.7,63.45,63.5,47381.0,47.2044,47.2266,47.0413,47.0784,47381.0
2019-03-21 12:10:00,63.5,63.59,63.47,63.59,58053.0,47.0784,47.1451,47.0561,47.1451,58053.0
2019-03-21 12:20:00,63.57,63.57,63.37,63.4,44344.0,47.1303,47.1303,46.982,47.0042,44344.0
2019-03-21 12:30:00,63.41,63.44,63.33,63.38,35603.0,47.0116,47.0339,46.9523,46.9894,35603.0
2019-03-21 12:40:00,63.37,63.44,63.33,63.36,33172.0,46.982,47.0339,46.9523,46.9746,33172.0
2019-03-21 12:50:00,63.36,63.45,63.35,63.41,27524.0,46.9746,47.0413,46.9671,47.0116,27524.0
2019-03-21 13:00:00,63.41,63.6,63.41,63.59,42383.0,47.0116,47.1525,47.0116,47.1451,42383.0
2019-03-21 13:10:00,63.59,63.61,63.5,63.51,27881.0,47.1451,47.1599,47.0784,47.0858,27881.0
2019-03-21 13:20:00,63.5,63.58,63.46,63.58,45697.0,47.0784,47.1377,47.0487,47.1377,45697.0
2019-03-21 13:30:00,63.58,63.66,63.57,63.6,64732.0,47.1377,47.197,47.1303,47.1525,64732.0
2019-03-21 13:40:00,63.6,63.7,63.58,63.7,80151.0,47.1525,47.2266,47.1377,47.2266,80151.0
2019-03-21 13:50:00,63.7,63.81,63.66,63.75,116312.0,47.2266,47.3082,47.197,47.2637,116312.0
2019-03-21 14:00:00,63.76,63.8,63.64,63.7,92911.0,47.2711,47.3008,47.1821,47.2266,92911.0
2019-03-21 14:10:00,63.7,63.75,63.49,63.52,93345.0,47.2266,47.2637,47.0709,47.0932,93345.0
2019-03-21 14:20:00,63.52,63.6,63.49,63.59,96076.0,47.0932,47.1525,47.0709,47.1451,96076.0
2019-03-21 14:30:00,63.59,63.6,63.55,63.58,49581.0,47.1451,47.1525,47.1154,47.1377,49581.0
2019-03-21 14:40:00,63.57,63.64,63.55,63.61,86473.0,47.1303,47.1821,47.1154,47.1599,86473.0
2019-03-21 14:50:00,63.61,63.65,63.54,63.55,70251.0,47.1599,47.1896,47.108,47.1154,70251.0
2019-03-21 15:00:00,63.55,63.63,63.51,63.57,71310.0,47.1154,47.1747,47.0858,47.1303,71310.0
2019-03-21 15:10:00,63.58,63.58,63.42,63.47,94267.0,47.1377,47.1377,47.019,47.0561,94267.0
2019-03-21 15:20:00,63.47,63.52,63.42,63.5,77707.0,47.0561,47.0932,47.019,47.0784,77707.0
2019-03-21 15:30:00,63.49,63.62,63.49,63.6,126457.0,47.0709,47.1673,47.0709,47.1525,126457.0
2019-03-21 15:40:00,63.6,63.68,63.53,63.55,120554.0,47.1525,47.2118,47.1006,47.1154,120554.0
2019-03-21 15:50:00,63.56,63.67,63.5,63.59,265698.0,47.1228,47.2044,47.0784,47.1451,265698.0
2019-03-22 09:30:00,63.63,63.81,63.44,63.73,147194.0,47.1747,47.3082,47.0339,47.2489,147194.0
2019-03-22 09:40:00,63.7,63.94,63.59,63.65,177965.0,47.2266,47.4046,47.1451,47.1896,177965.0
2019-03-22 09:50:00,63.63,63.66,63.32,63.4,116722.0,47.1747,47.197,46.9449,47.0042,116722.0
2019-03-22 10:00:00,63.39,63.4,63.05,63.11,139880.0,46.9968,47.0042,46.7447,46.7892,139880.0
2019-03-22 10:10:00,63.1,63.27,63.08,63.19,43227.0,46.7818,46.9078,46.767,46.8485,43227.0
2019-03-22 10:20:00,63.18,63.31,63.15,63.23,61365.0,46.8411,46.9375,46.8189,46.8782,61365.0
2019-03-22 10:30:00,63.24,63.47,63.24,63.37,50594.0,46.8856,47.0561,46.8856,46.982,50594.0
2019-03-22 10:40:00,63.36,63.39,63.11,63.12,59368.0,46.9746,46.9968,46.7892,46.7966,59368.0
2019-03-22 10:50:00,63.1,63.21,63.06,63.1,42179.0,46.7818,46.8633,46.7521,46.7818,42179.0
2019-03-22 11:00:00,63.09,63.28,63.06,63.21,48418.0,46.7744,46.9152,46.7521,46.8633,48418.0
2019-03-22 11:10:00,63.21,63.33,63.09,63.3,40217.0,46.8633,46.9523,46.7744,46.9301,40217.0
2019-03-22 11:20:00,63.3,63.3,63.14,63.18,30580.0,46.9301,46.9301,46.8115,46.8411,30580.0
2019-03-22 11:30:00,63.18,63.27,62.99,63.03,35973.0,46.8411,46.9078,46.7002,46.7299,35973.0
2019-03-22 11:40:00,63.04,63.12,62.99,63.1,53778.0,46.7373,46.7966,46.7002,46.7818,53778.0
2019-03-22 11:50:00,63.07,63.1,62.82,62.82,116209.0,46.7596,46.7818,46.5742,46.5742,116209.0
2019-03-22 12:00:00,62.84,62.92,62.8,62.88,114184.0,46.589,46.6483,46.5594,46.6187,114184.0
2019-03-22 12:10:00,62.87,62.89,62.74,62.75,85246.0,46.6113,46.6261,46.5149,46.5223,85246.0
2019-03-22 12:20:00,62.75,62.83,62.69,62.7,60858.0,46.5223,46.5816,46.4778,46.4852,60858.0
2019-03-22 12:30:00,62.71,62.81,62.6,62.62,83914.0,46.4927,46.5668,46.4111,46.4259,83914.0
2019-03-22 12:40:00,62.62,62.62,62.46,62.53,77465.0,46.4259,46.4259,46.3073,46.3592,77465.0
2019-03-22 12:50:00,62.53,62.67,62.5,62.55,97445.0,46.3592,46.463,46.337,46.374,97445.0
2019-03-22 13:00:00,62.56,62.77,62.56,62.75,64225.0,46.3814,46.5371,46.3814,46.5223,64225.0
2019-03-22 13:10:00,62.75,62.76,62.62,62.64,36306.0,46.5223,46.5297,46.4259,46.4408,36306.0
2019-03-22 13:20:00,62.64,62.65,62.52,62.58,57690.0,46.4408,46.4482,46.3518,46.3963,57690.0
2019-03-22 13:30:00,62.58,62.65,62.56,62.58,51083.0,46.3963,46.4482,46.3814,46.3963,51083.0
2019-03-22 13:40:00,62.58,62.64,62.56,62.57,57029.0,46.3963,46.4408,46.3814,46.3889,57029.0
2019-03-22 13:50:00,62.57,62.61,62.53,62.58,62651.0,46.3889,46.4185,46.3592,46.3963,62651.0
2019-03-22 14:00:00,62.58,62.77,62.58,62.7,62348.0,46.3963,46.5371,46.3963,46.4852,62348.0
2019-03-22 14:10:00,62.69,62.92,62.69,62.85,69712.0,46.4778,46.6483,46.4778,46.5964,69712.0
2019-03-22 14:20:00,62.84,62.95,62.8,62.92,39836.0,46.589,46.6706,46.5594,46.6483,39836.0
2019-03-22 14:30:00,62.91,62.96,62.82,62.93,93410.0,46.6409,46.678,46.5742,46.6558,93410.0
2019-03-22 14:40:00,62.92,63.06,62.91,63.04,104778.0,46.6483,46.7521,46.6409,46.7373,104778.0
2019-03-22 14:50:00,63.04,63.15,63.03,63.04,100492.0,46.7373,46.8189,46.7299,46.7373,100492.0
2019-03-22 15:00:00,63.04,63.09,62.87,62.88,102608.0,46.7373,46.7744,46.6113,46.6187,102608.0
2019-03-22 15:10:00,62.88,62.92,62.8,62.85,66515.0,46.6187,46.6483,46.5594,46.5964,66515.0
2019-03-22 15:20:00,62.85,62.9,62.74,62.75,97394.0,46.5964,46.6335,46.5149,46.5223,97394.0
2019-03-22 15:30:00,62.75,62.77,62.57,62.58,108249.0,46.5223,46.5371,46.3889,46.3963,108249.0
2019-03-22 15:40:00,62.58,62.63,62.53,62.62,141895.0,46.3963,46.4333,46.3592,46.4259,141895.0
2019-03-22 15:50:00,62.62,62.64,62.38,62.41,512343.0,46.4259,46.4408,46.248,46.2702,512343.0
2019-03-25 09:30:00,62.33,62.4,61.92,62.15,152306.0,46.2109,46.2628,45.907,46.0775,152306.0
2019-03-25 09:40:00,62.14,62.15,61.7,61.76,107622.0,46.0701,46.0775,45.7438,45.7883,107622.0
2019-03-25 09:50:00,61.76,61.85,61.45,61.46,87087.0,45.7883,45.8551,45.5585,45.5659,87087.0
2019-03-25 10:00:00,61.46,61.63,61.39,61.5,95822.0,45.5659,45.692,45.514,45.5956,95822.0
2019-03-25 10:10:00,61.49,61.55,61.45,61.52,71271.0,45.5882,45.6326,45.5585,45.6104,71271.0
2019-03-25 10:20:00,61.51,61.78,61.5,61.73,64516.0,45.603,45.8032,45.5956,45.7661,64516.0
2019-03-25 10:30:00,61.73,61.87,61.71,61.72,34681.0,45.7661,45.8699,45.7513,45.7587,34681.0
2019-03-25 10:40:00,61.71,61.73,61.57,61.73,66521.0,45.7513,45.7661,45.6475,45.7661,66521.0
2019-03-25 10:50:00,61.74,61.94,61.73,61.79,67033.0,45.7735,45.9218,45.7661,45.8106,67033.0
2019-03-25 11:00:00,61.8,61.94,61.76,61.88,70092.0,45.818,45.9218,45.7883,45.8773,70092.0
2019-03-25 11:10:00,61.89,62.04,61.84,61.99,69331.0,45.8847,45.9959,45.8476,45.9589,69331.0
2019-03-25 11:20:00,61.98,62.0,61.91,61.93,135721.0,45.9514,45.9663,45.8995,45.9144,135721.0
2019-03-25 11:30:00,61.93,62.05,61.91,62.02,262663.0,45.9144,46.0033,45.8995,45.9811,262663.0
2019-03-25 11:40:00,62.03,62.04,61.67,61.68,64914.0,45.9885,45.9959,45.7216,45.729,64914.0
2019-03-25 11:50:00,61.67,61.77,61.66,61.68,49756.0,45.7216,45.7957,45.7142,45.729,49756.0
2019-03-25 12:00:00,61.68,61.78,61.63,61.73,41766.0,45.729,45.8032,45.692,45.7661,41766.0
2019-03-25 12:10:00,61.73,61.89,61.72,61.89,132836.0,45.7661,45.8847,45.7587,45.8847,132836.0
2019-03-25 12:20:00,61.88,61.99,61.83,61.87,66124.0,45.8773,45.9589,45.8402,45.8699,66124.0
2019-03-25 12:30:00,61.87,61.93,61.64,61.65,68100.0,45.8699,45.9144,45.6994,45.7068,68100.0
2019-03-25 12:40:00,61.65,61.66,61.56,61.59,39793.0,45.7068,45.7142,45.6401,45.6623,39793.0
2019-03-25 12:50:00,61.59,61.78,61.59,61.76,51289.0,45.6623,45.8032,45.6623,45.7883,51289.0
2019-03-25 13:00:00,61.78,61.78,61.64,61.7,34095.0,45.8032,45.8032,45.6994,45.7438,34095.0
2019-03-25 13:10:00,61.7,61.87,61.7,61.8,63306.0,45.7438,45.8699,45.7438,45.818,63306.0
2019-03-25 13:20:00,61.8,61.84,61.73,61.79,41492.0,45.818,45.8476,45.7661,45.8106,41492.0
2019-03-25 13:30:00,61.78,61.87,61.72,61.81,43829.0,45.8032,45.8699,45.7587,45.8254,43829.0
2019-03-25 13:40:00,61.81,61.81,61.59,61.63,48241.0,45.8254,45.8254,45.6623,45.692,48241.0
2019-03-25 13:50:00,61.63,61.65,61.56,61.56,42767.0,45.692,45.7068,45.6401,45.6401,42767.0
2019-03-25 14:00:00,61.56,61.63,61.51,61.55,30836.0,45.6401,45.692,45.603,45.6326,30836.0
2019-03-25 14:10:00,61.55,61.59,61.37,61.44,165374.0,45.6326,45.6623,45.4992,45.5511,165374.0
2019-03-25 14:20:00,61.44,61.48,61.35,61.47,85893.0,45.5511,45.5807,45.4844,45.5733,85893.0
2019-03-25 14:30:00,61.47,61.62,61.47,61.61,44785.0,45.5733,45.6845,45.5733,45.6771,44785.0
2019-03-25 14:40:00,61.61,61.72,61.6,61.69,63679.0,45.6771,45.7587,45.6697,45.7364,63679.0
2019-03-25 14:50:00,61.7,61.76,61.64,61.73,56532.0,45.7438,45.7883,45.6994,45.7661,56532.0
2019-03-25 15:00:00,61.74,61.78,61.63,61.7,65339.0,45.7735,45.8032,45.692,45.7438,65339.0
2019-03-25 15:10:00,61.7,61.78,61.66,61.71,72578.0,45.7438,45.8032,45.7142,45.7513,72578.0
2019-03-25 15:20:00,61.71,61.78,61.68,61.69,88886.0,45.7513,45.8032,45.729,45.7364,88886.0
2019-03-25 15:30:00,61.69,61.76,61.65,61.73,81669.0,45.7364,45.7883,45.7068,45.7661,81669.0
2019-03-25 15:40:00,61.73,61.81,61.68,61.7,135472.0,45.7661,45.8254,45.729,45.7438,135472.0
2019-03-25 15:50:00,61.7,61.81,61.68,61.69,486970.0,45.7438,45.8254,45.729,45.7364,486970.0
2019-03-26 09:30:00,61.89,62.37,61.81,62.35,189621.0,45.8847,46.2406,45.8254,46.2258,189621.0
2019-03-26 09:40:00,62.35,62.46,62.16,62.17,186559.0,46.2258,46.3073,46.0849,46.0923,186559.0
2019-03-26 09:50:00,62.17,62.31,62.04,62.3,111796.0,46.0923,46.1961,45.9959,46.1887,111796.0
2019-03-26 10:00:00,62.3,62.36,62.24,62.3,103886.0,46.1887,46.2332,46.1442,46.1887,103886.0
2019-03-26 10:10:00,62.3,62.47,62.28,62.45,141003.0,46.1887,46.3147,46.1739,46.2999,141003.0
2019-03-26 10:20:00,62.45,62.57,62.42,62.51,156471.0,46.2999,46.3889,46.2777,46.3444,156471.0
2019-03-26 10:30:00,62.51,62.51,62.38,62.42,82681.0,46.3444,46.3444,46.248,46.2777,82681.0
2019-03-26 10:40:00,62.42,62.59,62.37,62.59,79817.0,46.2777,46.4037,46.2406,46.4037,79817.0
2019-03-26 10:50:00,62.6,62.7,62.58,62.6,146089.0,46.4111,46.4852,46.3963,46.4111,146089.0
2019-03-26 11:00:00,62.59,62.6,62.5,62.57,113289.0,46.4037,46.4111,46.337,46.3889,113289.0
2019-03-26 11:10:00,62.57,62.77,62.45,62.45,268689.0,46.3889,46.5371,46.2999,46.2999,268689.0
2019-03-26 11:20:00,62.46,62.62,62.46,62.52,67787.0,46.3073,46.4259,46.3073,46.3518,67787.0
2019-03-26 11:30:00,62.51,62.53,62.42,62.51,53795.0,46.3444,46.3592,46.2777,46.3444,53795.0
2019-03-26 11:40:00,62.52,62.56,62.39,62.49,43636.0,46.3518,46.3814,46.2554,46.3295,43636.0
2019-03-26 11:50:00,62.48,62.48,62.37,62.41,89025.0,46.3221,46.3221,46.2406,46.2702,89025.0
2019-03-26 12:00:00,62.42,62.43,62.29,62.32,72665.0,46.2777,46.2851,46.1813,46.2035,72665.0
2019-03-26 12:10:00,62.3,62.34,62.26,62.28,43901.0,46.1887,46.2183,46.159,46.1739,43901.0
2019-03-26 12:20:00,62.29,62.3,62.05,62.08,48850.0,46.1813,46.1887,46.0033,46.0256,48850.0
2019-03-26 12:30:00,62.08,62.11,61.95,61.96,61283.0,46.0256,46.0478,45.9292,45.9366,61283.0
2019-03-26 12:40:00,61.97,61.99,61.86,61.88,46662.0,45.944,45.9589,45.8625,45.8773,46662.0
2019-03-26 12:50:00,61.88,61.98,61.88,61.96,40386.0,45.8773,45.9514,45.8773,45.9366,40386.0
2019-03-26 13:00:00,61.97,61.97,61.89,61.9,42520.0,45.944,45.944,45.8847,45.8921,42520.0
2019-03-26 13:10:00,61.89,61.95,61.88,61.93,32406.0,45.8847,45.9292,45.8773,45.9144,32406.0
2019-03-26 13:20:00,61.92,61.96,61.88,61.9,28756.0,45.907,45.9366,45.8773,45.8921,28756.0
2019-03-26 13:30:00,61.9,61.9,61.79,61.83,44206.0,45.8921,45.8921,45.8106,45.8402,44206.0
2019-03-26 13:40:00,61.82,61.86,61.76,61.85,48811.0,45.8328,45.8625,45.7883,45.8551,48811.0
2019-03-26 13:50:00,61.86,61.86,61.69,61.69,69622.0,45.8625,45.8625,45.7364,45.7364,69622.0
2019-03-26 14:00:00,61.7,61.74,61.64,61.7,111963.0,45.7438,45.7735,45.6994,45.7438,111963.0
2019-03-26 14:10:00,61.69,61.75,61.62,61.75,61178.0,45.7364,45.7809,45.6845,45.7809,61178.0
2019-03-26 14:20:00,61.76,61.83,61.72,61.76,46823.0,45.7883,45.8402,45.7587,45.7883,46823.0
2019-03-26 14:30:00,61.75,61.77,61.63,61.72,68949.0,45.7809,45.7957,45.692,45.7587,68949.0
2019-03-26 14:40:00,61.72,61.86,61.71,61.85,77323.0,45.7587,45.8625,45.7513,45.8551,77323.0
2019-03-26 14:50:00,61.84,61.85,61.73,61.8,74917.0,45.8476,45.8551,45.7661,45.818,74917.0
2019-03-26 15:00:00,61.79,61.86,61.77,61.79,96109.0,45.8106,45.8625,45.7957,45.8106,96109.0
2019-03-26 15:10:00,61.79,61.8,61.72,61.73,113544.0,45.8106,45.818,45.7587,45.7661,113544.0
2019-03-26 15:20:00,61.73,61.75,61.69,61.72,110974.0,45.7661,45.7809,45.7364,45.7587,110974.0
2019-03-26 15:30:00,61.72,61.81,61.69,61.78,161555.0,45.7587,45.8254,45.7364,45.8032,161555.0
2019-03-26 15:40:00,61.78,61.84,61.76,61.77,206397.0,45.8032,45.8476,45.7883,45.7957,206397.0
2019-03-26 15:50:00,61.78,61.97,61.77,61.91,571273.0,45.8032,45.944,45.7957,45.8995,571273.0
2019-03-27 09:30:00,61.56,61.79,61.33,61.6,204991.0,45.6401,45.8106,45.4695,45.6697,204991.0
2019-03-27 09:40:00,61.6,61.65,61.19,61.25,265666.0,45.6697,45.7068,45.3657,45.4102,265666.0
2019-03-27 09:50:00,61.27,61.39,61.14,61.39,129549.0,45.4251,45.514,45.3287,45.514,129549.0
2019-03-27 10:00:00,61.38,61.51,61.29,61.51,79996.0,45.5066,45.603,45.4399,45.603,79996.0
2019-03-27 10:10:00,61.5,61.9,61.46,61.86,164373.0,45.5956,45.8921,45.5659,45.8625,164373.0
2019-03-27 10:20:00,61.84,62.15,61.8,62.12,132843.0,45.8476,46.0775,45.818,46.0552,132843.0
2019-03-27 10:30:00,62.11,62.15,62.01,62.06,94640.0,46.0478,46.0775,45.9737,46.0107,94640.0
2019-03-27 10:40:00,62.05,62.21,61.95,62.14,212339.0,46.0033,46.122,45.9292,46.0701,212339.0
2019-03-27 10:50:00,62.15,62.24,62.04,62.11,105902.0,46.0775,46.1442,45.9959,46.0478,105902.0
2019-03-27 11:00:00,62.11,62.2,61.84,61.9,110833.0,46.0478,46.1145,45.8476,45.8921,110833.0
2019-03-27 11:10:00,61.9,61.94,61.64,61.71,78268.0,45.8921,45.9218,45.6994,45.7513,78268.0
2019-03-27 11:20:00,61.7,61.71,61.6,61.62,41673.0,45.7438,45.7513,45.6697,45.6845,41673.0
2019-03-27 11:30:00,61.62,61.73,61.58,61.68,68525.0,45.6845,45.7661,45.6549,45.729,68525.0
2019-03-27 11:40:00,61.68,61.68,61.39,61.45,153767.0,45.729,45.729,45.514,45.5585,153767.0
2019-03-27 11:50:00,61.45,61.52,61.38,61.42,60106.0,45.5585,45.6104,45.5066,45.5363,60106.0
2019-03-27 12:00:00,61.43,61.55,61.38,61.47,48471.0,45.5437,45.6326,45.5066,45.5733,48471.0
2019-03-27 12:10:00,61.48,61.49,61.36,61.44,46429.0,45.5807,45.5882,45.4918,45.5511,46429.0
2019-03-27 12:20:00,61.42,61.62,61.42,61.58,50469.0,45.5363,45.6845,45.5363,45.6549,50469.0
2019-03-27 12:30:00,61.58,61.74,61.53,61.67,84881.0,45.6549,45.7735,45.6178,45.7216,84881.0
2019-03-27 12:40:00,61.67,61.77,61.65,61.72,109524.0,45.7216,45.7957,45.7068,45.7587,109524.0
2019-03-27 12:50:00,61.71,61.83,61.69,61.75,138489.0,45.7513,45.8402,45.7364,45.7809,138489.0
2019-03-27 13:00:00,61.76,61.8,61.44,61.44,95075.0,45.7883,45.818,45.5511,45.5511,95075.0
2019-03-27 13:10:00,61.43,61.79,61.42,61.75,46007.0,45.5437,45.8106,45.5363,45.7809,46007.0
2019-03-27 13:20:00,61.74,61.86,61.72,61.77,52352.0,45.7735,45.8625,45.7587,45.7957,52352.0
2019-03-27 13:30:00,61.78,61.87,61.73,61.86,49746.0,45.8032,45.8699,45.7661,45.8625,49746.0
2019-03-27 13:40:00,61.86,61.95,61.83,61.85,64594.0,45.8625,45.9292,45.8402,45.8551,64594.0
2019-03-27 13:50:00,61.85,61.94,61.82,61.94,41820.0,45.8551,45.9218,45.8328,45.9218,41820.0
2019-03-27 14:00:00,61.95,62.0,61.87,62.0,74967.0,45.9292,45.9663,45.8699,45.9663,74967.0
2019-03-27 14:10:00,62.01,62.06,61.88,61.9,44221.0,45.9737,46.0107,45.8773,45.8921,44221.0
2019-03-27 14:20:00,61.91,62.05,61.85,62.04,45561.0,45.8995,46.0033,45.8551,45.9959,45561.0
2019-03-27 14:30:00,62.04,62.11,61.92,61.93,57802.0,45.9959,46.0478,45.907,45.9144,57802.0
2019-03-27 14:40:00,61.94,62.03,61.94,62.01,58129.0,45.9218,45.9885,45.9218,45.9737,58129.0
2019-03-27 14:50:00,62.02,62.09,61.93,61.97,54834.0,45.9811,46.033,45.9144,45.944,54834.0
2019-03-27 15:00:00,61.97,62.02,61.94,62.01,43426.0,45.944,45.9811,45.9218,45.9737,43426.0
2019-03-27 15:10:00,62.01,62.1,62.0,62.09,60375.0,45.9737,46.0404,45.9663,46.033,60375.0
2019-03-27 15:20:00,62.09,62.25,62.06,62.23,98580.0,46.033,46.1516,46.0107,46.1368,98580.0
2019-03-27 15:30:00,62.24,62.31,62.18,62.22,141724.0,46.1442,46.1961,46.0997,46.1294,141724.0
2019-03-27 15:40:00,62.21,62.31,62.18,62.23,137945.0,46.122,46.1961,46.0997,46.1368,137945.0
2019-03-27 15:50:00,62.23,62.25,62.12,62.23,376469.0,46.1368,46.1516,46.0552,46.1368,376469.0
2019-03-28 09:30:00,62.36,62.54,62.29,62.42,147009.0,46.2332,46.3666,46.1813,46.2777,147009.0
2019-03-28 09:40:00,62.42,62.72,62.42,62.72,114436.0,46.2777,46.5001,46.2777,46.5001,114436.0
2019-03-28 09:50:00,62.72,62.98,62.61,62.9,176607.0,46.5001,46.6928,46.4185,46.6335,176607.0
2019-03-28 10:00:00,62.91,63.13,62.81,63.05,132019.0,46.6409,46.804,46.5668,46.7447,132019.0
2019-03-28 10:10:00,63.05,63.17,63.05,63.16,159293.0,46.7447,46.8337,46.7447,46.8263,159293.0
2019-03-28 10:20:00,63.16,63.17,63.07,63.12,83197.0,46.8263,46.8337,46.7596,46.7966,83197.0
2019-03-28 10:30:00,63.12,63.22,63.07,63.21,201460.0,46.7966,46.8708,46.7596,46.8633,201460.0
2019-03-28 10:40:00,63.21,63.45,63.21,63.36,235193.0,46.8633,47.0413,46.8633,46.9746,235193.0
2019-03-28 10:50:00,63.37,63.44,63.28,63.44,171415.0,46.982,47.0339,46.9152,47.0339,171415.0
2019-03-28 11:00:00,63.44,63.45,63.14,63.16,155410.0,47.0339,47.0413,46.8115,46.8263,155410.0
2019-03-28 11:10:00,63.15,63.17,62.88,62.89,196453.0,46.8189,46.8337,46.6187,46.6261,196453.0
2019-03-28 11:20:00,62.87,62.9,62.68,62.74,113933.0,46.6113,46.6335,46.4704,46.5149,113933.0
2019-03-28 11:30:00,62.74,62.77,62.62,62.72,93414.0,46.5149,46.5371,46.4259,46.5001,93414.0
2019-03-28 11:40:00,62.71,62.77,62.61,62.74,88181.0,46.4927,46.5371,46.4185,46.5149,88181.0
2019-03-28 11:50:00,62.74,62.75,62.66,62.69,126329.0,46.5149,46.5223,46.4556,46.4778,126329.0
2019-03-28 12:00:00,62.7,62.7,62.57,62.61,50162.0,46.4852,46.4852,46.3889,46.4185,50162.0
2019-03-28 12:10:00,62.61,62.61,62.42,62.49,97368.0,46.4185,46.4185,46.2777,46.3295,97368.0
2019-03-28 12:20:00,62.48,62.54,62.45,62.45,70760.0,46.3221,46.3666,46.2999,46.2999,70760.0
2019-03-28 12:30:00,62.45,62.51,62.33,62.44,92223.0,46.2999,46.3444,46.2109,46.2925,92223.0
2019-03-28 12:40:00,62.45,62.53,62.42,62.47,166480.0,46.2999,46.3592,46.2777,46.3147,166480.0
2019-03-28 12:50:00,62.46,62.64,62.46,62.62,38821.0,46.3073,46.4408,46.3073,46.4259,38821.0
2019-03-28 13:00:00,62.61,62.62,62.5,62.5,59622.0,46.4185,46.4259,46.337,46.337,59622.0
2019-03-28 13:10:00,62.51,62.57,62.48,62.55,56139.0,46.3444,46.3889,46.3221,46.374,56139.0
2019-03-28 13:20:00,62.56,62.6,62.52,62.56,41336.0,46.3814,46.4111,46.3518,46.3814,41336.0
2019-03-28 13:30:00,62.56,62.6,62.54,62.57,42209.0,46.3814,46.4111,46.3666,46.3889,42209.0
2019-03-28 13:40:00,62.58,62.63,62.56,62.6,33982.0,46.3963,46.4333,46.3814,46.4111,33982.0
2019-03-28 13:50:00,62.6,62.63,62.55,62.6,68211.0,46.4111,46.4333,46.374,46.4111,68211.0
2019-03-28 14:00:00,62.6,62.67,62.59,62.6,72065.0,46.4111,46.463,46.4037,46.4111,72065.0
2019-03-28 14:10:00,62.6,62.67,62.59,62.65,39263.0,46.4111,46.463,46.4037,46.4482,39263.0
2019-03-28 14:20:00,62.66,62.66,62.61,62.66,44970.0,46.4556,46.4556,46.4185,46.4556,44970.0
2019-03-28 14:30:00,62.65,62.66,62.53,62.57,44401.0,46.4482,46.4556,46.3592,46.3889,44401.0
2019-03-28 14:40:00,62.57,62.59,62.54,62.57,37232.0,46.3889,46.4037,46.3666,46.3889,37232.0
2019-03-28 14:50:00,62.56,62.59,62.54,62.58,65001.0,46.3814,46.4037,46.3666,46.3963,65001.0
2019-03-28 15:00:00,62.57,62.69,62.48,62.48,106639.0,46.3889,46.4778,46.3221,46.3221,106639.0
2019-03-28 15:10:00,62.49,62.58,62.48,62.55,61523.0,46.3295,46.3963,46.3221,46.374,61523.0
2019-03-28 15:20:00,62.55,62.57,62.5,62.56,46942.0,46.374,46.3889,46.337,46.3814,46942.0
2019-03-28 15:30:00,62.57,62.6,62.54,62.56,111804.0,46.3889,46.4111,46.3666,46.3814,111804.0
2019-03-28 15:40:00,62.55,62.63,62.53,62.6,198381.0,46.374,46.4333,46.3592,46.4111,198381.0
2019-03-28 15:50:00,62.6,62.66,62.5,62.5,507277.0,46.4111,46.4556,46.337,46.337,507277.0
2019-03-29 09:30:00,62.76,62.99,62.64,62.85,120857.0,46.5297,46.7002,46.4408,46.5964,120857.0
2019-03-29 09:40:00,62.89,62.96,62.83,62.84,117254.0,46.6261,46.678,46.5816,46.589,117254.0
2019-03-29 09:50:00,62.85,63.21,62.81,63.2,106783.0,46.5964,46.8633,46.5668,46.8559,106783.0
2019-03-29 10:00:00,63.21,63.61,63.2,63.61,237648.0,46.8633,47.1599,46.8559,47.1599,237648.0
2019-03-29 10:10:00,63.62,63.72,63.5,63.69,172896.0,47.1673,47.2415,47.0784,47.2192,172896.0
2019-03-29 10:20:00,63.7,63.75,63.49,63.72,282600.0,47.2266,47.2637,47.0709,47.2415,282600.0
2019-03-29 10:30:00,63.71,63.76,63.61,63.62,129447.0,47.234,47.2711,47.1599,47.1673,129447.0
2019-03-29 10:40:00,63.62,63.72,63.46,63.58,115036.0,47.1673,47.2415,47.0487,47.1377,115036.0
2019-03-29 10:50:00,63.57,63.58,63.41,63.53,97981.0,47.1303,47.1377,47.0116,47.1006,97981.0
2019-03-29 11:00:00,63.53,63.59,63.48,63.55,113005.0,47.1006,47.1451,47.0635,47.1154,113005.0
2019-03-29 11:10:00,63.55,63.6,63.47,63.48,62730.0,47.1154,47.1525,47.0561,47.0635,62730.0
2019-03-29 11:20:00,63.48,63.49,63.4,63.44,72343.0,47.0635,47.0709,47.0042,47.0339,72343.0
2019-03-29 11:30:00,63.46,63.56,63.38,63.45,65826.0,47.0487,47.1228,46.9894,47.0413,65826.0
2019-03-29 11:40:00,63.45,63.47,63.32,63.32,47477.0,47.0413,47.0561,46.9449,46.9449,47477.0
2019-03-29 11:50:00,63.33,63.34,63.2,63.23,67045.0,46.9523,46.9597,46.8559,46.8782,67045.0
2019-03-29 12:00:00,63.23,63.24,63.05,63.07,79478.0,46.8782,46.8856,46.7447,46.7596,79478.0
2019-03-29 12:10:00,63.06,63.14,62.98,63.11,116701.0,46.7521,46.8115,46.6928,46.7892,116701.0
2019-03-29 12:20:00,63.11,63.13,63.08,63.11,62092.0,46.7892,46.804,46.767,46.7892,62092.0
2019-03-29 12:30:00,63.1,63.2,63.08,63.15,56215.0,46.7818,46.8559,46.767,46.8189,56215.0
2019-03-29 12:40:00,63.14,63.19,63.14,63.17,41539.0,46.8115,46.8485,46.8115,46.8337,41539.0
2019-03-29 12:50:00,63.17,63.25,63.13,63.25,41042.0,46.8337,46.893,46.804,46.893,41042.0
2019-03-29 13:00:00,63.25,63.27,63.2,63.23,32408.0,46.893,46.9078,46.8559,46.8782,32408.0
2019-03-29 13:10:00,63.24,63.27,63.2,63.25,32311.0,46.8856,46.9078,46.8559,46.893,32311.0
2019-03-29 13:20:00,63.25,63.26,63.17,63.23,75961.0,46.893,46.9004,46.8337,46.8782,75961.0
2019-03-29 13:30:00,63.22,63.22,63.16,63.2,47627.0,46.8708,46.8708,46.8263,46.8559,47627.0
2019-03-29 13:40:00,63.19,63.27,63.18,63.23,31865.0,46.8485,46.9078,46.8411,46.8782,31865.0
2019-03-29 13:50:00,63.24,63.3,63.22,63.27,37365.0,46.8856,46.9301,46.8708,46.9078,37365.0
2019-03-29 14:00:00,63.28,63.32,63.26,63.32,70775.0,46.9152,46.9449,46.9004,46.9449,70775.0
2019-03-29 14:10:00,63.32,63.34,63.28,63.29,34873.0,46.9449,46.9597,46.9152,46.9227,34873.0
2019-03-29 14:20:00,63.29,63.36,63.28,63.34,39914.0,46.9227,46.9746,46.9152,46.9597,39914.0
2019-03-29 14:30:00,63.34,63.35,63.3,63.33,39647.0,46.9597,46.9671,46.9301,46.9523,39647.0
2019-03-29 14:40:00,63.33,63.33,63.2,63.24,68243.0,46.9523,46.9523,46.8559,46.8856,68243.0
2019-03-29 14:50:00,63.24,63.4,63.23,63.37,51002.0,46.8856,47.0042,46.8782,46.982,51002.0
2019-03-29 15:00:00,63.37,63.42,63.33,63.41,42662.0,46.982,47.019,46.9523,47.0116,42662.0
2019-03-29 15:10:00,63.41,63.44,63.35,63.42,69436.0,47.0116,47.0339,46.9671,47.019,69436.0
2019-03-29 15:20:00,63.41,63.41,63.25,63.3,61578.0,47.0116,47.0116,46.893,46.9301,61578.0
2019-03-29 15:30:00,63.3,63.35,63.25,63.32,80204.0,46.9301,46.9671,46.893,46.9449,80204.0
2019-03-29 15:40:00,63.32,63.33,63.18,63.22,127483.0,46.9449,46.9523,46.8411,46.8708,127483.0
2019-03-29 15:50:00,63.22,63.31,63.18,63.26,374802.0,46.8708,46.9375,46.8411,46.9004,374802.0
2019-04-01 09:30:00,63.55,63.8,63.38,63.76,201564.0,47.1154,47.3008,46.9894,47.2711,201564.0
2019-04-01 09:40:00,63.76,64.0,63.67,63.96,178942.0,47.2711,47.449,47.2044,47.4194,178942.0
2019-04-01 09:50:00,63.95,63.99,63.82,63.82,150290.0,47.412,47.4416,47.3156,47.3156,150290.0
2019-04-01 10:00:00,63.84,64.11,63.84,63.97,175331.0,47.3304,47.5306,47.3304,47.4268,175331.0
2019-04-01 10:10:00,63.98,64.04,63.89,64.01,128927.0,47.4342,47.4787,47.3675,47.4565,128927.0
2019-04-01 10:20:00,64.0,64.04,63.87,63.88,138571.0,47.449,47.4787,47.3527,47.3601,138571.0
2019-04-01 10:30:00,63.88,64.01,63.84,63.88,94947.0,47.3601,47.4565,47.3304,47.3601,94947.0
2019-04-01 10:40:00,63.89,63.97,63.81,63.88,94582.0,47.3675,47.4268,47.3082,47.3601,94582.0
2019-04-01 10:50:00,63.87,63.88,63.7,63.75,119216.0,47.3527,47.3601,47.2266,47.2637,119216.0
2019-04-01 11:00:00,63.75,63.88,63.71,63.83,97888.0,47.2637,47.3601,47.234,47.323,97888.0
2019-04-01 11:10:00,63.83,63.94,63.79,63.94,86675.0,47.323,47.4046,47.2934,47.4046,86675.0
2019-04-01 11:20:00,63.93,63.94,63.75,63.85,79786.0,47.3972,47.4046,47.2637,47.3378,79786.0
2019-04-01 11:30:00,63.84,63.84,63.69,63.77,79709.0,47.3304,47.3304,47.2192,47.2785,79709.0
2019-04-01 11:40:00,63.76,63.8,63.66,63.69,115743.0,47.2711,47.3008,47.197,47.2192,115743.0
2019-04-01 11:50:00,63.69,63.8,63.68,63.78,48418.0,47.2192,47.3008,47.2118,47.2859,48418.0
2019-04-01 12:00:00,63.78,63.8,63.68,63.77,79475.0,47.2859,47.3008,47.2118,47.2785,79475.0
2019-04-01 12:10:00,63.76,63.81,63.71,63.8,43746.0,47.2711,47.3082,47.234,47.3008,43746.0
2019-04-01 12:20:00,63.8,63.93,63.8,63.86,53725.0,47.3008,47.3972,47.3008,47.3453,53725.0
2019-04-01 12:30:00,63.86,63.86,63.68,63.71,79404.0,47.3453,47.3453,47.2118,47.234,79404.0
2019-04-01 12:40:00,63.71,63.74,63.66,63.72,50389.0,47.234,47.2563,47.197,47.2415,50389.0
2019-04-01 12:50:00,63.73,63.73,63.63,63.67,46557.0,47.2489,47.2489,47.1747,47.2044,46557.0
2019-04-01 13:00:00,63.68,63.74,63.64,63.67,67622.0,47.2118,47.2563,47.1821,47.2044,67622.0
2019-04-01 13:10:00,63.67,63.69,63.58,63.6,118641.0,47.2044,47.2192,47.1377,47.1525,118641.0
2019-04-01 13:20:00,63.58,63.6,63.48,63.5,75731.0,47.1377,47.1525,47.0635,47.0784,75731.0
2019-04-01 13:30:00,63.5,63.5,63.4,63.44,106222.0,47.0784,47.0784,47.0042,47.0339,106222.0
2019-04-01 13:40:00,63.43,63.5,63.37,63.37,84673.0,47.0265,47.0784,46.982,46.982,84673.0
2019-04-01 13:50:00,63.38,63.48,63.33,63.48,115146.0,46.9894,47.0635,46.9523,47.0635,115146.0
2019-04-01 14:00:00,63.48,63.49,63.35,63.35,88230.0,47.0635,47.0709,46.9671,46.9671,88230.0
2019-04-01 14:10:00,63.35,63.42,63.26,63.3,133972.0,46.9671,47.019,46.9004,46.9301,133972.0
2019-04-01 14:20:00,63.3,63.3,63.19,63.21,207430.0,46.9301,46.9301,46.8485,46.8633,207430.0
2019-04-01 14:30:00,63.22,63.37,63.21,63.28,128932.0,46.8708,46.982,46.8633,46.9152,128932.0
2019-04-01 14:40:00,63.28,63.28,63.17,63.18,79969.0,46.9152,46.9152,46.8337,46.8411,79969.0
2019-04-01 14:50:00,63.17,63.29,63.14,63.26,72063.0,46.8337,46.9227,46.8115,46.9004,72063.0
2019-04-01 15:00:00,63.25,63.26,63.17,63.17,64203.0,46.893,46.9004,46.8337,46.8337,64203.0
2019-04-01 15:10:00,63.18,63.25,63.15,63.25,75782.0,46.8411,46.893,46.8189,46.893,75782.0
2019-04-01 15:20:00,63.24,63.28,63.21,63.27,87133.0,46.8856,46.9152,46.8633,46.9078,87133.0
2019-04-01 15:30:00,63.27,63.29,63.2,63.25,126050.0,46.9078,46.9227,46.8559,46.893,126050.0
2019-04-01 15:40:00,63.25,63.28,63.17,63.27,205438.0,46.893,46.9152,46.8337,46.9078,205438.0
2019-04-01 15:50:00,63.28,63.59,63.21,63.37,715086.0,46.9152,47.1451,46.8633,46.982,715086.0
2019-04-02 09:30:00,55.84,55.96,55.0,55.34,3333794.0,41.3993,41.4883,40.7765,41.0286,3333794.0
2019-04-02 09:40:00,55.35,56.3,55.1,56.18,2504379.0,41.036,41.7403,40.8507,41.6514,2504379.0
2019-04-02 09:50:00,56.18,56.44,55.5,55.73,1680744.0,41.6514,41.8441,41.1472,41.3177,1680744.0
2019-04-02 10:00:00,55.73,56.39,55.4,56.05,1754561.0,41.3177,41.8071,41.0731,41.555,1754561.0
2019-04-02 10:10:00,56.05,56.15,55.66,55.76,1004494.0,41.555,41.6291,41.2658,41.34,1004494.0
2019-04-02 10:20:00,55.76,55.86,55.58,55.84,853564.0,41.34,41.4141,41.2065,41.3993,853564.0
2019-04-02 10:30:00,55.8,55.85,55.63,55.75,607255.0,41.3696,41.4067,41.2436,41.3326,607255.0
2019-04-02 10:40:00,55.75,55.8,55.68,55.72,627466.0,41.3326,41.3696,41.2807,41.3103,627466.0
2019-04-02 10:50:00,55.72,55.84,55.69,55.71,572999.0,41.3103,41.3993,41.2881,41.3029,572999.0
2019-04-02 11:00:00,55.71,55.79,55.62,55.72,671470.0,41.3029,41.3622,41.2362,41.3103,671470.0
2019-04-02 11:10:00,55.72,55.76,55.69,55.71,496922.0,41.3103,41.34,41.2881,41.3029,496922.0
2019-04-02 11:20:00,55.71,55.8,55.7,55.78,565965.0,41.3029,41.3696,41.2955,41.3548,565965.0
2019-04-02 11:30:00,55.79,56.0,55.71,55.73,909544.0,41.3622,41.5179,41.3029,41.3177,909544.0
2019-04-02 11:40:00,55.73,55.86,55.71,55.84,622036.0,41.3177,41.4141,41.3029,41.3993,622036.0
2019-04-02 11:50:00,55.83,56.0,55.83,55.93,624569.0,41.3919,41.5179,41.3919,41.466,624569.0
2019-04-02 12:00:00,55.93,56.19,55.93,56.11,477518.0,41.466,41.6588,41.466,41.5995,477518.0
2019-04-02 12:10:00,56.11,56.14,55.93,55.93,343448.0,41.5995,41.6217,41.466,41.466,343448.0
2019-04-02 12:20:00,55.93,55.95,55.75,55.79,402060.0,41.466,41.4808,41.3326,41.3622,402060.0
2019-04-02 12:30:00,55.79,55.83,55.75,55.8,272274.0,41.3622,41.3919,41.3326,41.3696,272274.0
2019-04-02 12:40:00,55.8,55.88,55.76,55.88,178601.0,41.3696,41.429,41.34,41.429,178601.0
2019-04-02 12:50:00,55.88,55.9,55.75,55.76,305032.0,41.429,41.4438,41.3326,41.34,305032.0
2019-04-02 13:00:00,55.76,55.84,55.75,55.84,279620.0,41.34,41.3993,41.3326,41.3993,279620.0
2019-04-02 13:10:00,55.84,55.96,55.78,55.86,222369.0,41.3993,41.4883,41.3548,41.4141,222369.0
2019-04-02 13:20:00,55.87,55.87,55.76,55.77,285634.0,41.4215,41.4215,41.34,41.3474,285634.0
2019-04-02 13:30:00,55.77,55.82,55.77,55.78,335083.0,41.3474,41.3845,41.3474,41.3548,335083.0
2019-04-02 13:40:00,55.78,55.8,55.54,55.57,741533.0,41.3548,41.3696,41.1769,41.1991,741533.0
2019-04-02 13:50:00,55.56,55.63,55.5,55.51,466599.0,41.1917,41.2436,41.1472,41.1546,466599.0
2019-04-02 14:00:00,55.5,55.51,55.39,55.4,822070.0,41.1472,41.1546,41.0657,41.0731,822070.0
2019-04-02 14:10:00,55.4,55.5,55.39,55.44,677140.0,41.0731,41.1472,41.0657,41.1027,677140.0
2019-04-02 14:20:00,55.44,55.45,55.4,55.41,259385.0,41.1027,41.1102,41.0731,41.0805,259385.0
2019-04-02 14:30:00,55.4,55.61,55.4,55.42,771771.0,41.0731,41.2288,41.0731,41.0879,771771.0
2019-04-02 14:40:00,55.42,55.45,55.4,55.4,303318.0,41.0879,41.1102,41.0731,41.0731,303318.0
2019-04-02 14:50:00,55.4,55.53,55.3,55.33,831217.0,41.0731,41.1695,40.9989,41.0212,831217.0
2019-04-02 15:00:00,55.34,55.34,55.22,55.26,480657.0,41.0286,41.0286,40.9396,40.9693,480657.0
2019-04-02 15:10:00,55.25,55.26,55.2,55.2,637986.0,40.9619,40.9693,40.9248,40.9248,637986.0
2019-04-02 15:20:00,55.2,55.31,55.1,55.13,912457.0,40.9248,41.0064,40.8507,40.8729,912457.0
2019-04-02 15:30:00,55.13,55.16,55.09,55.16,829457.0,40.8729,40.8951,40.8433,40.8951,829457.0
2019-04-02 15:40:00,55.16,55.27,55.11,55.15,1492052.0,40.8951,40.9767,40.8581,40.8877,1492052.0
2019-04-02 15:50:00,55.15,55.39,55.1,55.35,2519426.0,40.8877,41.0657,40.8507,41.036,2519426.0
2019-04-03 09:30:00,55.45,55.54,54.54,54.79,1566213.0,41.1102,41.1769,40.4355,40.6208,1566213.0
2019-04-03 09:40:00,54.79,55.35,54.62,55.32,930363.0,40.6208,41.036,40.4948,41.0138,930363.0
2019-04-03 09:50:00,55.33,55.7,55.17,55.53,772672.0,41.0212,41.2955,40.9026,41.1695,772672.0
2019-04-03 10:00:00,55.53,55.54,55.27,55.27,481071.0,41.1695,41.1769,40.9767,40.9767,481071.0
2019-04-03 10:10:00,55.28,55.35,55.13,55.25,321012.0,40.9841,41.036,40.8729,40.9619,321012.0
2019-04-03 10:20:00,55.24,55.27,54.83,55.03,627009.0,40.9545,40.9767,40.6505,40.7988,627009.0
2019-04-03 10:30:00,55.03,55.03,54.75,54.81,499559.0,40.7988,40.7988,40.5912,40.6357,499559.0
2019-04-03 10:40:00,54.79,54.88,54.75,54.8,280618.0,40.6208,40.6876,40.5912,40.6282,280618.0
2019-04-03 10:50:00,54.8,54.92,54.71,54.73,385799.0,40.6282,40.7172,40.5615,40.5764,385799.0
2019-04-03 11:00:00,54.73,54.87,54.73,54.79,305703.0,40.5764,40.6801,40.5764,40.6208,305703.0
2019-04-03 11:10:00,54.79,54.79,54.64,54.67,397359.0,40.6208,40.6208,40.5096,40.5319,397359.0
2019-04-03 11:20:00,54.66,54.73,54.6,54.65,382922.0,40.5245,40.5764,40.48,40.517,382922.0
2019-04-03 11:30:00,54.64,54.71,54.62,54.63,218141.0,40.5096,40.5615,40.4948,40.5022,218141.0
2019-04-03 11:40:00,54.63,54.63,54.5,54.52,495628.0,40.5022,40.5022,40.4058,40.4207,495628.0
2019-04-03 11:50:00,54.51,54.7,54.5,54.58,313042.0,40.4132,40.5541,40.4058,40.4651,313042.0
2019-04-03 12:00:00,54.58,54.59,54.52,54.55,235761.0,40.4651,40.4726,40.4207,40.4429,235761.0
2019-04-03 12:10:00,54.56,54.58,54.5,54.53,273372.0,40.4503,40.4651,40.4058,40.4281,273372.0
2019-04-03 12:20:00,54.53,54.56,54.5,54.51,242094.0,40.4281,40.4503,40.4058,40.4132,242094.0
2019-04-03 12:30:00,54.51,54.55,54.5,54.51,231321.0,40.4132,40.4429,40.4058,40.4132,231321.0
2019-04-03 12:40:00,54.51,54.54,54.48,54.51,644616.0,40.4132,40.4355,40.391,40.4132,644616.0
2019-04-03 12:50:00,54.51,54.6,54.48,54.6,350539.0,40.4132,40.48,40.391,40.48,350539.0
2019-04-03 13:00:00,54.6,54.84,54.58,54.8,358108.0,40.48,40.6579,40.4651,40.6282,358108.0
2019-04-03 13:10:00,54.81,55.08,54.81,55.05,277457.0,40.6357,40.8358,40.6357,40.8136,277457.0
2019-04-03 13:20:00,55.04,55.08,54.97,55.03,278570.0,40.8062,40.8358,40.7543,40.7988,278570.0
2019-04-03 13:30:00,55.02,55.03,54.95,54.96,150794.0,40.7914,40.7988,40.7395,40.7469,150794.0
2019-04-03 13:40:00,54.96,54.96,54.76,54.84,207503.0,40.7469,40.7469,40.5986,40.6579,207503.0
2019-04-03 13:50:00,54.84,54.85,54.74,54.84,161663.0,40.6579,40.6653,40.5838,40.6579,161663.0
2019-04-03 14:00:00,54.83,54.99,54.8,54.95,135855.0,40.6505,40.7691,40.6282,40.7395,135855.0
2019-04-03 14:10:00,54.94,55.06,54.88,54.91,254062.0,40.732,40.821,40.6876,40.7098,254062.0
2019-04-03 14:20:00,54.91,55.02,54.89,54.98,185778.0,40.7098,40.7914,40.695,40.7617,185778.0
2019-04-03 14:30:00,54.97,54.98,54.86,54.9,198943.0,40.7543,40.7617,40.6727,40.7024,198943.0
2019-04-03 14:40:00,54.9,54.91,54.8,54.84,173208.0,40.7024,40.7098,40.6282,40.6579,173208.0
2019-04-03 14:50:00,54.83,54.86,54.78,54.83,167384.0,40.6505,40.6727,40.6134,40.6505,167384.0
2019-04-03 15:00:00,54.83,54.83,54.64,54.67,274473.0,40.6505,40.6505,40.5096,40.5319,274473.0
2019-04-03 15:10:00,54.67,54.67,54.56,54.58,320425.0,40.5319,40.5319,40.4503,40.4651,320425.0
2019-04-03 15:20:00,54.57,54.69,54.51,54.64,503324.0,40.4577,40.5467,40.4132,40.5096,503324.0
2019-04-03 15:30:00,54.65,54.77,54.61,54.73,482915.0,40.517,40.606,40.4874,40.5764,482915.0
2019-04-03 15:40:00,54.73,54.79,54.58,54.6,522401.0,40.5764,40.6208,40.4651,40.48,522401.0
2019-04-03 15:50:00,54.6,54.96,54.59,54.81,1196894.0,40.48,40.7469,40.4726,40.6357,1196894.0
2019-04-04 09:30:00,54.76,55.0,54.46,54.57,588185.0,40.5986,40.7765,40.3762,40.4577,588185.0
2019-04-04 09:40:00,54.58,54.73,54.5,54.68,333488.0,40.4651,40.5764,40.4058,40.5393,333488.0
2019-04-04 09:50:00,54.68,54.72,54.4,54.47,491527.0,40.5393,40.5689,40.3317,40.3836,491527.0
2019-04-04 10:00:00,54.47,54.47,54.2,54.26,600809.0,40.3836,40.3836,40.1834,40.2279,600809.0
2019-04-04 10:10:00,54.27,54.31,54.13,54.16,505259.0,40.2353,40.265,40.1315,40.1538,505259.0
2019-04-04 10:20:00,54.15,54.16,53.95,54.15,956071.0,40.1463,40.1538,39.9981,40.1463,956071.0
2019-04-04 10:30:00,54.15,54.17,54.06,54.12,353367.0,40.1463,40.1612,40.0796,40.1241,353367.0
2019-04-04 10:40:00,54.12,54.15,54.02,54.07,311161.0,40.1241,40.1463,40.05,40.087,311161.0
2019-04-04 10:50:00,54.06,54.06,53.93,53.97,451250.0,40.0796,40.0796,39.9832,40.0129,451250.0
2019-04-04 11:00:00,53.98,54.06,53.96,53.99,388340.0,40.0203,40.0796,40.0055,40.0277,388340.0
2019-04-04 11:10:00,54.0,54.01,53.9,53.95,339418.0,40.0351,40.0425,39.961,39.9981,339418.0
2019-04-04 11:20:00,53.94,54.13,53.89,54.05,444541.0,39.9907,40.1315,39.9536,40.0722,444541.0
2019-04-04 11:30:00,54.06,54.06,53.95,54.01,302414.0,40.0796,40.0796,39.9981,40.0425,302414.0
2019-04-04 11:40:00,54.01,54.01,53.94,53.94,251345.0,40.0425,40.0425,39.9907,39.9907,251345.0
2019-04-04 11:50:00,53.94,53.98,53.85,53.96,327522.0,39.9907,40.0203,39.9239,40.0055,327522.0
2019-04-04 12:00:00,53.96,54.21,53.96,54.15,346331.0,40.0055,40.1908,40.0055,40.1463,346331.0
2019-04-04 12:10:00,54.15,54.2,54.1,54.14,177571.0,40.1463,40.1834,40.1093,40.1389,177571.0
2019-04-04 12:20:00,54.15,54.25,54.13,54.16,161480.0,40.1463,40.2205,40.1315,40.1538,161480.0
2019-04-04 12:30:00,54.17,54.21,54.15,54.18,151660.0,40.1612,40.1908,40.1463,40.1686,151660.0
2019-04-04 12:40:00,54.17,54.2,54.08,54.12,169207.0,40.1612,40.1834,40.0944,40.1241,169207.0
2019-04-04 12:50:00,54.12,54.22,54.11,54.2,131789.0,40.1241,40.1982,40.1167,40.1834,131789.0
2019-04-04 13:00:00,54.21,54.26,54.17,54.24,241549.0,40.1908,40.2279,40.1612,40.2131,241549.0
2019-04-04 13:10:00,54.25,54.31,54.2,54.31,166810.0,40.2205,40.265,40.1834,40.265,166810.0
2019-04-04 13:20:00,54.3,54.31,54.2,54.2,141009.0,40.2576,40.265,40.1834,40.1834,141009.0
2019-04-04 13:30:00,54.21,54.28,54.2,54.28,140081.0,40.1908,40.2427,40.1834,40.2427,140081.0
2019-04-04 13:40:00,54.28,54.32,54.25,54.27,166638.0,40.2427,40.2724,40.2205,40.2353,166638.0
2019-04-04 13:50:00,54.27,54.3,54.19,54.22,138694.0,40.2353,40.2576,40.176,40.1982,138694.0
2019-04-04 14:00:00,54.22,54.23,54.09,54.15,162220.0,40.1982,40.2057,40.1019,40.1463,162220.0
2019-04-04 14:10:00,54.16,54.28,54.16,54.28,161138.0,40.1538,40.2427,40.1538,40.2427,161138.0
2019-04-04 14:20:00,54.29,54.33,54.23,54.24,200348.0,40.2501,40.2798,40.2057,40.2131,200348.0
2019-04-04 14:30:00,54.25,54.27,54.16,54.16,181277.0,40.2205,40.2353,40.1538,40.1538,181277.0
2019-04-04 14:40:00,54.16,54.19,54.1,54.1,364465.0,40.1538,40.176,40.1093,40.1093,364465.0
2019-04-04 14:50:00,54.1,54.14,54.01,54.14,205333.0,40.1093,40.1389,40.0425,40.1389,205333.0
2019-04-04 15:00:00,54.13,54.15,54.06,54.08,190150.0,40.1315,40.1463,40.0796,40.0944,190150.0
2019-04-04 15:10:00,54.08,54.1,54.05,54.08,187606.0,40.0944,40.1093,40.0722,40.0944,187606.0
2019-04-04 15:20:00,54.07,54.12,54.03,54.06,264839.0,40.087,40.1241,40.0574,40.0796,264839.0
2019-04-04 15:30:00,54.06,54.22,54.06,54.19,309704.0,40.0796,40.1982,40.0796,40.176,309704.0
2019-04-04 15:40:00,54.19,54.26,54.11,54.25,489053.0,40.176,40.2279,40.1167,40.2205,489053.0
2019-04-04 15:50:00,54.24,54.26,54.11,54.15,928169.0,40.2131,40.2279,40.1167,40.1463,928169.0
2019-04-05 09:30:00,54.36,54.75,54.29,54.66,576616.0,40.302,40.5912,40.2501,40.5245,576616.0
2019-04-05 09:40:00,54.66,54.73,54.52,54.65,420087.0,40.5245,40.5764,40.4207,40.517,420087.0
2019-04-05 09:50:00,54.65,54.85,54.65,54.8,366785.0,40.517,40.6653,40.517,40.6282,366785.0
2019-04-05 10:00:00,54.8,55.05,54.73,54.99,448724.0,40.6282,40.8136,40.5764,40.7691,448724.0
2019-04-05 10:10:00,55.0,55.0,54.77,54.8,235767.0,40.7765,40.7765,40.606,40.6282,235767.0
2019-04-05 10:20:00,54.8,54.91,54.79,54.81,216929.0,40.6282,40.7098,40.6208,40.6357,216929.0
2019-04-05 10:30:00,54.81,54.88,54.69,54.85,306321.0,40.6357,40.6876,40.5467,40.6653,306321.0
2019-04-05 10:40:00,54.85,54.94,54.8,54.83,236623.0,40.6653,40.732,40.6282,40.6505,236623.0
2019-04-05 10:50:00,54.81,54.87,54.78,54.79,138725.0,40.6357,40.6801,40.6134,40.6208,138725.0
2019-04-05 11:00:00,54.78,54.9,54.74,54.88,182043.0,40.6134,40.7024,40.5838,40.6876,182043.0
2019-04-05 11:10:00,54.88,55.0,54.83,54.99,143419.0,40.6876,40.7765,40.6505,40.7691,143419.0
2019-04-05 11:20:00,54.98,55.05,54.96,54.99,315604.0,40.7617,40.8136,40.7469,40.7691,315604.0
2019-04-05 11:30:00,55.0,55.03,54.94,55.0,245080.0,40.7765,40.7988,40.732,40.7765,245080.0
2019-04-05 11:40:00,55.0,55.22,55.0,55.15,274529.0,40.7765,40.9396,40.7765,40.8877,274529.0
2019-04-05 11:50:00,55.15,55.21,55.1,55.13,241513.0,40.8877,40.9322,40.8507,40.8729,241513.0
2019-04-05 12:00:00,55.13,55.14,55.02,55.04,158891.0,40.8729,40.8803,40.7914,40.8062,158891.0
2019-04-05 12:10:00,55.05,55.12,55.01,55.09,228152.0,40.8136,40.8655,40.7839,40.8433,228152.0
2019-04-05 12:20:00,55.09,55.11,54.91,54.92,160446.0,40.8433,40.8581,40.7098,40.7172,160446.0
2019-04-05 12:30:00,54.92,54.96,54.8,54.83,153212.0,40.7172,40.7469,40.6282,40.6505,153212.0
2019-04-05 12:40:00,54.82,54.84,54.75,54.8,168818.0,40.6431,40.6579,40.5912,40.6282,168818.0
2019-04-05 12:50:00,54.8,54.88,54.78,54.87,173148.0,40.6282,40.6876,40.6134,40.6801,173148.0
2019-04-05 13:00:00,54.86,54.9,54.86,54.87,96243.0,40.6727,40.7024,40.6727,40.6801,96243.0
2019-04-05 13:10:00,54.87,54.89,54.82,54.85,107250.0,40.6801,40.695,40.6431,40.6653,107250.0
2019-04-05 13:20:00,54.85,54.87,54.81,54.82,108762.0,40.6653,40.6801,40.6357,40.6431,108762.0
2019-04-05 13:30:00,54.81,54.85,54.76,54.81,173308.0,40.6357,40.6653,40.5986,40.6357,173308.0
2019-04-05 13:40:00,54.8,54.82,54.71,54.75,135847.0,40.6282,40.6431,40.5615,40.5912,135847.0
2019-04-05 13:50:00,54.74,54.82,54.74,54.78,127106.0,40.5838,40.6431,40.5838,40.6134,127106.0
2019-04-05 14:00:00,54.78,54.82,54.75,54.79,152574.0,40.6134,40.6431,40.5912,40.6208,152574.0
2019-04-05 14:10:00,54.8,54.8,54.68,54.69,118931.0,40.6282,40.6282,40.5393,40.5467,118931.0
2019-04-05 14:20:00,54.7,54.7,54.59,54.68,155147.0,40.5541,40.5541,40.4726,40.5393,155147.0
2019-04-05 14:30:00,54.68,54.7,54.62,54.63,126130.0,40.5393,40.5541,40.4948,40.5022,126130.0
2019-04-05 14:40:00,54.64,54.64,54.53,54.53,146848.0,40.5096,40.5096,40.4281,40.4281,146848.0
2019-04-05 14:50:00,54.53,54.6,54.51,54.55,121630.0,40.4281,40.48,40.4132,40.4429,121630.0
2019-04-05 15:00:00,54.55,54.58,54.47,54.55,163107.0,40.4429,40.4651,40.3836,40.4429,163107.0
2019-04-05 15:10:00,54.55,54.56,54.47,54.52,165998.0,40.4429,40.4503,40.3836,40.4207,165998.0
2019-04-05 15:20:00,54.53,54.59,54.52,54.55,173973.0,40.4281,40.4726,40.4207,40.4429,173973.0
2019-04-05 15:30:00,54.55,54.61,54.53,54.54,285139.0,40.4429,40.4874,40.4281,40.4355,285139.0
2019-04-05 15:40:00,54.54,54.59,54.51,54.57,300735.0,40.4355,40.4726,40.4132,40.4577,300735.0
2019-04-05 15:50:00,54.57,54.76,54.53,54.69,838785.0,40.4577,40.5986,40.4281,40.5467,838785.0
2019-04-08 09:30:00,54.72,54.93,54.5,54.55,278259.0,40.5689,40.7246,40.4058,40.4429,278259.0
2019-04-08 09:40:00,54.53,54.69,54.51,54.6,135432.0,40.4281,40.5467,40.4132,40.48,135432.0
2019-04-08 09:50:00,54.61,54.66,54.54,54.64,112281.0,40.4874,40.5245,40.4355,40.5096,112281.0
2019-04-08 10:00:00,54.64,54.69,54.59,54.68,96991.0,40.5096,40.5467,40.4726,40.5393,96991.0
2019-04-08 10:10:00,54.68,54.88,54.67,54.88,114284.0,40.5393,40.6876,40.5319,40.6876,114284.0
2019-04-08 10:20:00,54.88,54.98,54.85,54.97,159072.0,40.6876,40.7617,40.6653,40.7543,159072.0
2019-04-08 10:30:00,54.96,55.02,54.89,54.99,134153.0,40.7469,40.7914,40.695,40.7691,134153.0
2019-04-08 10:40:00,55.0,55.01,54.92,54.96,128800.0,40.7765,40.7839,40.7172,40.7469,128800.0
2019-04-08 10:50:00,54.96,55.11,54.94,55.08,287352.0,40.7469,40.8581,40.732,40.8358,287352.0
2019-04-08 11:00:00,55.08,55.11,54.98,55.01,134885.0,40.8358,40.8581,40.7617,40.7839,134885.0
2019-04-08 11:10:00,55.01,55.14,55.01,55.13,176909.0,40.7839,40.8803,40.7839,40.8729,176909.0
2019-04-08 11:20:00,55.13,55.3,55.11,55.3,209483.0,40.8729,40.9989,40.8581,40.9989,209483.0
2019-04-08 11:30:00,55.3,55.36,55.29,55.31,136146.0,40.9989,41.0434,40.9915,41.0064,136146.0
2019-04-08 11:40:00,55.3,55.31,55.21,55.3,115513.0,40.9989,41.0064,40.9322,40.9989,115513.0
2019-04-08 11:50:00,55.29,55.3,55.21,55.22,123535.0,40.9915,40.9989,40.9322,40.9396,123535.0
2019-04-08 12:00:00,55.22,55.25,55.18,55.25,99643.0,40.9396,40.9619,40.91,40.9619,99643.0
2019-04-08 12:10:00,55.25,55.33,55.23,55.31,98829.0,40.9619,41.0212,40.947,41.0064,98829.0
2019-04-08 12:20:00,55.3,55.36,55.29,55.35,86782.0,40.9989,41.0434,40.9915,41.036,86782.0
2019-04-08 12:30:00,55.35,55.4,55.28,55.34,123196.0,41.036,41.0731,40.9841,41.0286,123196.0
2019-04-08 12:40:00,55.35,55.38,55.3,55.3,98150.0,41.036,41.0583,40.9989,40.9989,98150.0
2019-04-08 12:50:00,55.3,55.36,55.26,55.34,75846.0,40.9989,41.0434,40.9693,41.0286,75846.0
2019-04-08 13:00:00,55.34,55.37,55.33,55.36,75579.0,41.0286,41.0508,41.0212,41.0434,75579.0
2019-04-08 13:10:00,55.36,55.36,55.24,55.24,61503.0,41.0434,41.0434,40.9545,40.9545,61503.0
2019-04-08 13:20:00,55.23,55.26,55.21,55.24,84486.0,40.947,40.9693,40.9322,40.9545,84486.0
2019-04-08 13:30:00,55.23,55.34,55.23,55.32,84387.0,40.947,41.0286,40.947,41.0138,84387.0
2019-04-08 13:40:00,55.32,55.33,55.27,55.28,93380.0,41.0138,41.0212,40.9767,40.9841,93380.0
2019-04-08 13:50:00,55.29,55.31,55.21,55.27,110130.0,40.9915,41.0064,40.9322,40.9767,110130.0
2019-04-08 14:00:00,55.27,55.28,55.18,55.23,90209.0,40.9767,40.9841,40.91,40.947,90209.0
2019-04-08 14:10:00,55.23,55.26,55.21,55.26,54003.0,40.947,40.9693,40.9322,40.9693,54003.0
2019-04-08 14:20:00,55.26,55.26,55.18,55.2,72818.0,40.9693,40.9693,40.91,40.9248,72818.0
2019-04-08 14:30:00,55.2,55.21,55.14,55.18,88813.0,40.9248,40.9322,40.8803,40.91,88813.0
2019-04-08 14:40:00,55.18,55.21,55.07,55.08,117789.0,40.91,40.9322,40.8284,40.8358,117789.0
2019-04-08 14:50:00,55.07,55.16,55.07,55.1,102889.0,40.8284,40.8951,40.8284,40.8507,102889.0
2019-04-08 15:00:00,55.1,55.1,54.98,54.99,163027.0,40.8507,40.8507,40.7617,40.7691,163027.0
2019-04-08 15:10:00,55.0,55.05,54.99,55.01,127643.0,40.7765,40.8136,40.7691,40.7839,127643.0
2019-04-08 15:20:00,55.02,55.05,54.98,55.05,152132.0,40.7914,40.8136,40.7617,40.8136,152132.0
2019-04-08 15:30:00,55.04,55.11,55.0,55.11,173911.0,40.8062,40.8581,40.7765,40.8581,173911.0
2019-04-08 15:40:00,55.12,55.21,55.09,55.16,191164.0,40.8655,40.9322,40.8433,40.8951,191164.0
2019-04-08 15:50:00,55.17,55.24,55.05,55.06,743759.0,40.9026,40.9545,40.8136,40.821,743759.0
2019-04-09 09:30:00,54.78,54.89,54.46,54.55,326998.0,40.6134,40.695,40.3762,40.4429,326998.0
2019-04-09 09:40:00,54.56,54.65,54.46,54.56,168170.0,40.4503,40.517,40.3762,40.4503,168170.0
2019-04-09 09:50:00,54.55,54.91,54.54,54.85,207909.0,40.4429,40.7098,40.4355,40.6653,207909.0
2019-04-09 10:00:00,54.85,54.87,54.72,54.75,190832.0,40.6653,40.6801,40.5689,40.5912,190832.0
2019-04-09 10:10:00,54.75,54.76,54.54,54.6,152008.0,40.5912,40.5986,40.4355,40.48,152008.0
2019-04-09 10:20:00,54.6,54.7,54.59,54.67,85265.0,40.48,40.5541,40.4726,40.5319,85265.0
2019-04-09 10:30:00,54.67,54.78,54.61,54.62,148833.0,40.5319,40.6134,40.4874,40.4948,148833.0
2019-04-09 10:40:00,54.62,54.66,54.52,54.58,154936.0,40.4948,40.5245,40.4207,40.4651,154936.0
2019-04-09 10:50:00,54.58,54.74,54.54,54.74,83790.0,40.4651,40.5838,40.4355,40.5838,83790.0
2019-04-09 11:00:00,54.74,54.91,54.74,54.83,140037.0,40.5838,40.7098,40.5838,40.6505,140037.0
2019-04-09 11:10:00,54.83,54.96,54.76,54.94,528751.0,40.6505,40.7469,40.5986,40.732,528751.0
2019-04-09 11:20:00,54.94,55.03,54.89,54.94,119957.0,40.732,40.7988,40.695,40.732,119957.0
2019-04-09 11:30:00,54.94,54.98,54.88,54.95,115329.0,40.732,40.7617,40.6876,40.7395,115329.0
2019-04-09 11:40:00,54.95,55.0,54.89,54.93,208681.0,40.7395,40.7765,40.695,40.7246,208681.0
2019-04-09 11:50:00,54.92,54.98,54.87,54.89,257704.0,40.7172,40.7617,40.6801,40.695,257704.0
2019-04-09 12:00:00,54.88,54.9,54.81,54.87,147099.0,40.6876,40.7024,40.6357,40.6801,147099.0
2019-04-09 12:10:00,54.87,54.88,54.78,54.85,105099.0,40.6801,40.6876,40.6134,40.6653,105099.0
2019-04-09 12:20:00,54.86,54.87,54.7,54.72,108778.0,40.6727,40.6801,40.5541,40.5689,108778.0
2019-04-09 12:30:00,54.72,54.84,54.71,54.8,68318.0,40.5689,40.6579,40.5615,40.6282,68318.0
2019-04-09 12:40:00,54.8,54.85,54.77,54.79,72351.0,40.6282,40.6653,40.606,40.6208,72351.0
2019-04-09 12:50:00,54.79,54.81,54.75,54.75,100246.0,40.6208,40.6357,40.5912,40.5912,100246.0
2019-04-09 13:00:00,54.75,54.79,54.71,54.76,84379.0,40.5912,40.6208,40.5615,40.5986,84379.0
2019-04-09 13:10:00,54.76,54.78,54.72,54.74,56156.0,40.5986,40.6134,40.5689,40.5838,56156.0
2019-04-09 13:20:00,54.74,54.79,54.74,54.77,49021.0,40.5838,40.6208,40.5838,40.606,49021.0
2019-04-09 13:30:00,54.77,54.82,54.75,54.81,52179.0,40.606,40.6431,40.5912,40.6357,52179.0
2019-04-09 13:40:00,54.81,54.9,54.8,54.84,72961.0,40.6357,40.7024,40.6282,40.6579,72961.0
2019-04-09 13:50:00,54.83,54.84,54.78,54.81,72606.0,40.6505,40.6579,40.6134,40.6357,72606.0
2019-04-09 14:00:00,54.8,54.84,54.67,54.68,104141.0,40.6282,40.6579,40.5319,40.5393,104141.0
2019-04-09 14:10:00,54.68,54.76,54.66,54.73,99654.0,40.5393,40.5986,40.5245,40.5764,99654.0
2019-04-09 14:20:00,54.74,54.86,54.71,54.81,117095.0,40.5838,40.6727,40.5615,40.6357,117095.0
2019-04-09 14:30:00,54.8,54.84,54.75,54.79,129989.0,40.6282,40.6579,40.5912,40.6208,129989.0
2019-04-09 14:40:00,54.79,54.82,54.73,54.77,142159.0,40.6208,40.6431,40.5764,40.606,142159.0
2019-04-09 14:50:00,54.78,54.79,54.67,54.7,99008.0,40.6134,40.6208,40.5319,40.5541,99008.0
2019-04-09 15:00:00,54.7,54.75,54.6,54.61,144609.0,40.5541,40.5912,40.48,40.4874,144609.0
2019-04-09 15:10:00,54.61,54.64,54.57,54.57,152949.0,40.4874,40.5096,40.4577,40.4577,152949.0
2019-04-09 15:20:00,54.57,54.59,54.51,54.54,164565.0,40.4577,40.4726,40.4132,40.4355,164565.0
2019-04-09 15:30:00,54.53,54.6,54.53,54.58,285589.0,40.4281,40.48,40.4281,40.4651,285589.0
2019-04-09 15:40:00,54.58,54.63,54.54,54.56,452923.0,40.4651,40.5022,40.4355,40.4503,452923.0
2019-04-09 15:50:00,54.56,54.57,54.36,54.5,1055038.0,40.4503,40.4577,40.302,40.4058,1055038.0
2019-04-10 09:30:00,54.51,54.71,54.36,54.53,353790.0,40.4132,40.5615,40.302,40.4281,353790.0
2019-04-10 09:40:00,54.54,54.73,54.51,54.62,159090.0,40.4355,40.5764,40.4132,40.4948,159090.0
2019-04-10 09:50:00,54.61,54.62,54.49,54.56,131887.0,40.4874,40.4948,40.3984,40.4503,131887.0
2019-04-10 10:00:00,54.57,54.61,54.54,54.6,112801.0,40.4577,40.4874,40.4355,40.48,112801.0
2019-04-10 10:10:00,54.6,54.62,54.54,54.61,127017.0,40.48,40.4948,40.4355,40.4874,127017.0
2019-04-10 10:20:00,54.61,54.63,54.49,54.54,140587.0,40.4874,40.5022,40.3984,40.4355,140587.0
2019-04-10 10:30:00,54.53,54.63,54.53,54.59,85561.0,40.4281,40.5022,40.4281,40.4726,85561.0
2019-04-10 10:40:00,54.6,54.65,54.54,54.62,121240.0,40.48,40.517,40.4355,40.4948,121240.0
2019-04-10 10:50:00,54.63,54.66,54.6,54.63,165118.0,40.5022,40.5245,40.48,40.5022,165118.0
2019-04-10 11:00:00,54.63,54.69,54.6,54.64,133965.0,40.5022,40.5467,40.48,40.5096,133965.0
2019-04-10 11:10:00,54.64,54.67,54.56,54.62,118420.0,40.5096,40.5319,40.4503,40.4948,118420.0
2019-04-10 11:20:00,54.62,54.68,54.59,54.61,96601.0,40.4948,40.5393,40.4726,40.4874,96601.0
2019-04-10 11:30:00,54.61,54.7,54.6,54.68,91872.0,40.4874,40.5541,40.48,40.5393,91872.0
2019-04-10 11:40:00,54.68,54.68,54.59,54.6,87878.0,40.5393,40.5393,40.4726,40.48,87878.0
2019-04-10 11:50:00,54.6,54.6,54.42,54.48,161662.0,40.48,40.48,40.3465,40.391,161662.0
2019-04-10 12:00:00,54.48,54.52,54.42,54.47,108947.0,40.391,40.4207,40.3465,40.3836,108947.0
2019-04-10 12:10:00,54.47,54.52,54.39,54.52,75493.0,40.3836,40.4207,40.3243,40.4207,75493.0
2019-04-10 12:20:00,54.52,54.61,54.52,54.6,57808.0,40.4207,40.4874,40.4207,40.48,57808.0
2019-04-10 12:30:00,54.61,54.63,54.56,54.56,51850.0,40.4874,40.5022,40.4503,40.4503,51850.0
2019-04-10 12:40:00,54.57,54.59,54.54,54.59,34045.0,40.4577,40.4726,40.4355,40.4726,34045.0
2019-04-10 12:50:00,54.6,54.6,54.54,54.55,36465.0,40.48,40.48,40.4355,40.4429,36465.0
2019-04-10 13:00:00,54.55,54.6,54.54,54.59,47422.0,40.4429,40.48,40.4355,40.4726,47422.0
2019-04-10 13:10:00,54.59,54.62,54.56,54.61,36314.0,40.4726,40.4948,40.4503,40.4874,36314.0
2019-04-10 13:20:00,54.6,54.64,54.58,54.62,27912.0,40.48,40.5096,40.4651,40.4948,27912.0
2019-04-10 13:30:00,54.62,54.63,54.58,54.58,48322.0,40.4948,40.5022,40.4651,40.4651,48322.0
2019-04-10 13:40:00,54.57,54.59,54.55,54.57,25549.0,40.4577,40.4726,40.4429,40.4577,25549.0
2019-04-10 13:50:00,54.58,54.61,54.56,54.59,77969.0,40.4651,40.4874,40.4503,40.4726,77969.0
2019-04-10 14:00:00,54.6,54.6,54.52,54.57,52783.0,40.48,40.48,40.4207,40.4577,52783.0
2019-04-10 14:10:00,54.57,54.59,54.54,54.58,65415.0,40.4577,40.4726,40.4355,40.4651,65415.0
2019-04-10 14:20:00,54.57,54.6,54.48,54.57,97671.0,40.4577,40.48,40.391,40.4577,97671.0
2019-04-10 14:30:00,54.56,54.57,54.45,54.45,118216.0,40.4503,40.4577,40.3688,40.3688,118216.0
2019-04-10 14:40:00,54.46,54.5,54.45,54.48,81472.0,40.3762,40.4058,40.3688,40.391,81472.0
2019-04-10 14:50:00,54.49,54.53,54.47,54.52,70026.0,40.3984,40.4281,40.3836,40.4207,70026.0
2019-04-10 15:00:00,54.52,54.59,54.5,54.58,101492.0,40.4207,40.4726,40.4058,40.4651,101492.0
2019-04-10 15:10:00,54.58,54.59,54.54,54.56,98504.0,40.4651,40.4726,40.4355,40.4503,98504.0
2019-04-10 15:20:00,54.57,54.57,54.5,54.52,118853.0,40.4577,40.4577,40.4058,40.4207,118853.0
2019-04-10 15:30:00,54.52,54.52,54.45,54.48,160736.0,40.4207,40.4207,40.3688,40.391,160736.0
2019-04-10 15:40:00,54.48,54.52,54.46,54.52,205028.0,40.391,40.4207,40.3762,40.4207,205028.0
2019-04-10 15:50:00,54.52,54.53,54.46,54.51,395941.0,40.4207,40.4281,40.3762,40.4132,395941.0
2019-04-11 09:30:00,54.59,54.8,54.42,54.74,209686.0,40.4726,40.6282,40.3465,40.5838,209686.0
2019-04-11 09:40:00,54.77,54.78,54.56,54.6,147592.0,40.606,40.6134,40.4503,40.48,147592.0
2019-04-11 09:50:00,54.59,54.67,54.57,54.64,159069.0,40.4726,40.5319,40.4577,40.5096,159069.0
2019-04-11 10:00:00,54.64,54.72,54.6,54.6,177876.0,40.5096,40.5689,40.48,40.48,177876.0
2019-04-11 10:10:00,54.61,54.79,54.6,54.72,286080.0,40.4874,40.6208,40.48,40.5689,286080.0
2019-04-11 10:20:00,54.72,54.75,54.62,54.62,82691.0,40.5689,40.5912,40.4948,40.4948,82691.0
2019-04-11 10:30:00,54.62,54.65,54.5,54.65,177327.0,40.4948,40.517,40.4058,40.517,177327.0
2019-04-11 10:40:00,54.66,54.66,54.59,54.6,62015.0,40.5245,40.5245,40.4726,40.48,62015.0
2019-04-11 10:50:00,54.6,54.65,54.58,54.61,73763.0,40.48,40.517,40.4651,40.4874,73763.0
2019-04-11 11:00:00,54.6,54.63,54.55,54.63,88065.0,40.48,40.5022,40.4429,40.5022,88065.0
2019-04-11 11:10:00,54.62,54.63,54.57,54.58,118727.0,40.4948,40.5022,40.4577,40.4651,118727.0
2019-04-11 11:20:00,54.59,54.61,54.49,54.51,121376.0,40.4726,40.4874,40.3984,40.4132,121376.0
2019-04-11 11:30:00,54.51,54.52,54.35,54.35,83812.0,40.4132,40.4207,40.2946,40.2946,83812.0
2019-04-11 11:40:00,54.35,54.35,54.19,54.27,118896.0,40.2946,40.2946,40.176,40.2353,118896.0
2019-04-11 11:50:00,54.27,54.27,54.11,54.2,217946.0,40.2353,40.2353,40.1167,40.1834,217946.0
2019-04-11 12:00:00,54.2,54.23,54.02,54.05,201953.0,40.1834,40.2057,40.05,40.0722,201953.0
2019-04-11 12:10:00,54.05,54.18,54.04,54.11,100632.0,40.0722,40.1686,40.0648,40.1167,100632.0
2019-04-11 12:20:00,54.1,54.1,54.02,54.03,98340.0,40.1093,40.1093,40.05,40.0574,98340.0
2019-04-11 12:30:00,54.04,54.08,53.96,54.05,162698.0,40.0648,40.0944,40.0055,40.0722,162698.0
2019-04-11 12:40:00,54.04,54.05,53.97,53.98,78685.0,40.0648,40.0722,40.0129,40.0203,78685.0
2019-04-11 12:50:00,53.98,54.01,53.9,53.93,118008.0,40.0203,40.0425,39.961,39.9832,118008.0
2019-04-11 13:00:00,53.93,53.93,53.77,53.82,228527.0,39.9832,39.9832,39.8646,39.9017,228527.0
2019-04-11 13:10:00,53.83,53.89,53.79,53.8,89472.0,39.9091,39.9536,39.8794,39.8869,89472.0
2019-04-11 13:20:00,53.8,53.85,53.73,53.81,104806.0,39.8869,39.9239,39.835,39.8943,104806.0
2019-04-11 13:30:00,53.81,53.82,53.65,53.66,112529.0,39.8943,39.9017,39.7756,39.7831,112529.0
2019-04-11 13:40:00,53.66,53.66,53.55,53.57,176975.0,39.7831,39.7831,39.7015,39.7163,176975.0
2019-04-11 13:50:00,53.58,53.64,53.54,53.58,138533.0,39.7238,39.7682,39.6941,39.7238,138533.0
2019-04-11 14:00:00,53.57,53.58,53.51,53.52,121522.0,39.7163,39.7238,39.6719,39.6793,121522.0
2019-04-11 14:10:00,53.52,53.53,53.42,53.45,287594.0,39.6793,39.6867,39.6051,39.6274,287594.0
2019-04-11 14:20:00,53.44,53.54,53.43,53.45,230803.0,39.62,39.6941,39.6125,39.6274,230803.0
2019-04-11 14:30:00,53.45,53.51,53.38,53.43,174082.0,39.6274,39.6719,39.5755,39.6125,174082.0
2019-04-11 14:40:00,53.43,53.47,53.35,53.4,129791.0,39.6125,39.6422,39.5532,39.5903,129791.0
2019-04-11 14:50:00,53.39,53.41,53.32,53.36,165940.0,39.5829,39.5977,39.531,39.5606,165940.0
2019-04-11 15:00:00,53.37,53.47,53.32,53.38,189555.0,39.5681,39.6422,39.531,39.5755,189555.0
2019-04-11 15:10:00,53.39,53.51,53.38,53.44,199328.0,39.5829,39.6719,39.5755,39.62,199328.0
2019-04-11 15:20:00,53.43,53.52,53.43,53.45,179743.0,39.6125,39.6793,39.6125,39.6274,179743.0
2019-04-11 15:30:00,53.45,53.51,53.44,53.48,229813.0,39.6274,39.6719,39.62,39.6496,229813.0
2019-04-11 15:40:00,53.49,53.51,53.4,53.4,349017.0,39.657,39.6719,39.5903,39.5903,349017.0
2019-04-11 15:50:00,53.41,53.48,53.39,53.44,699372.0,39.5977,39.6496,39.5829,39.62,699372.0
2019-04-12 09:30:00,53.76,53.85,53.61,53.69,235998.0,39.8572,39.9239,39.746,39.8053,235998.0
2019-04-12 09:40:00,53.7,53.85,53.64,53.71,201747.0,39.8127,39.9239,39.7682,39.8201,201747.0
2019-04-12 09:50:00,53.7,53.7,53.52,53.56,109458.0,39.8127,39.8127,39.6793,39.7089,109458.0
2019-04-12 10:00:00,53.57,53.65,53.43,53.61,204912.0,39.7163,39.7756,39.6125,39.746,204912.0
2019-04-12 10:10:00,53.62,53.69,53.52,53.55,133048.0,39.7534,39.8053,39.6793,39.7015,133048.0
2019-04-12 10:20:00,53.55,53.77,53.55,53.66,157484.0,39.7015,39.8646,39.7015,39.7831,157484.0
2019-04-12 10:30:00,53.66,53.87,53.66,53.83,164071.0,39.7831,39.9388,39.7831,39.9091,164071.0
2019-04-12 10:40:00,53.82,53.87,53.67,53.81,185872.0,39.9017,39.9388,39.7905,39.8943,185872.0
2019-04-12 10:50:00,53.82,53.9,53.8,53.9,180474.0,39.9017,39.961,39.8869,39.961,180474.0
2019-04-12 11:00:00,53.9,54.0,53.84,53.88,150295.0,39.961,40.0351,39.9165,39.9462,150295.0
2019-04-12 11:10:00,53.88,53.89,53.69,53.72,147509.0,39.9462,39.9536,39.8053,39.8275,147509.0
2019-04-12 11:20:00,53.71,53.72,53.63,53.68,92092.0,39.8201,39.8275,39.7608,39.7979,92092.0
2019-04-12 11:30:00,53.68,53.73,53.62,53.63,85567.0,39.7979,39.835,39.7534,39.7608,85567.0
2019-04-12 11:40:00,53.63,53.72,53.62,53.67,118227.0,39.7608,39.8275,39.7534,39.7905,118227.0
2019-04-12 11:50:00,53.66,53.81,53.65,53.75,123447.0,39.7831,39.8943,39.7756,39.8498,123447.0
2019-04-12 12:00:00,53.75,53.77,53.65,53.7,116617.0,39.8498,39.8646,39.7756,39.8127,116617.0
2019-04-12 12:10:00,53.7,53.85,53.68,53.8,122298.0,39.8127,39.9239,39.7979,39.8869,122298.0
2019-04-12 12:20:00,53.8,53.85,53.77,53.8,95771.0,39.8869,39.9239,39.8646,39.8869,95771.0
2019-04-12 12:30:00,53.8,53.85,53.76,53.84,92887.0,39.8869,39.9239,39.8572,39.9165,92887.0
2019-04-12 12:40:00,53.83,53.84,53.78,53.8,81461.0,39.9091,39.9165,39.872,39.8869,81461.0
2019-04-12 12:50:00,53.81,53.9,53.79,53.9,244015.0,39.8943,39.961,39.8794,39.961,244015.0
2019-04-12 13:00:00,53.9,53.94,53.85,53.91,93814.0,39.961,39.9907,39.9239,39.9684,93814.0
2019-04-12 13:10:00,53.91,53.99,53.9,53.97,73548.0,39.9684,40.0277,39.961,40.0129,73548.0
2019-04-12 13:20:00,53.97,54.0,53.96,53.98,45866.0,40.0129,40.0351,40.0055,40.0203,45866.0
2019-04-12 13:30:00,53.97,53.99,53.96,53.97,55209.0,40.0129,40.0277,40.0055,40.0129,55209.0
2019-04-12 13:40:00,53.98,53.98,53.88,53.92,97768.0,40.0203,40.0203,39.9462,39.9758,97768.0
2019-04-12 13:50:00,53.92,53.93,53.77,53.77,82455.0,39.9758,39.9832,39.8646,39.8646,82455.0
2019-04-12 14:00:00,53.77,53.82,53.77,53.78,80248.0,39.8646,39.9017,39.8646,39.872,80248.0
2019-04-12 14:10:00,53.78,53.79,53.65,53.65,84341.0,39.872,39.8794,39.7756,39.7756,84341.0
2019-04-12 14:20:00,53.65,53.71,53.59,53.69,189488.0,39.7756,39.8201,39.7312,39.8053,189488.0
2019-04-12 14:30:00,53.68,53.7,53.61,53.64,84152.0,39.7979,39.8127,39.746,39.7682,84152.0
2019-04-12 14:40:00,53.63,53.64,53.5,53.52,160738.0,39.7608,39.7682,39.6644,39.6793,160738.0
2019-04-12 14:50:00,53.52,53.6,53.51,53.58,113130.0,39.6793,39.7386,39.6719,39.7238,113130.0
2019-04-12 15:00:00,53.58,53.59,53.54,53.55,122073.0,39.7238,39.7312,39.6941,39.7015,122073.0
2019-04-12 15:10:00,53.55,53.58,53.47,53.57,215626.0,39.7015,39.7238,39.6422,39.7163,215626.0
2019-04-12 15:20:00,53.57,53.6,53.52,53.55,154515.0,39.7163,39.7386,39.6793,39.7015,154515.0
2019-04-12 15:30:00,53.55,53.58,53.53,53.55,168480.0,39.7015,39.7238,39.6867,39.7015,168480.0
2019-04-12 15:40:00,53.55,53.56,53.4,53.45,328680.0,39.7015,39.7089,39.5903,39.6274,328680.0
2019-04-12 15:50:00,53.45,53.5,53.4,53.44,735872.0,39.6274,39.6644,39.5903,39.62,735872.0
2019-04-15 09:30:00,53.57,54.01,53.57,53.88,320176.0,39.7163,40.0425,39.7163,39.9462,320176.0
2019-04-15 09:40:00,53.88,53.96,53.78,53.83,107956.0,39.9462,40.0055,39.872,39.9091,107956.0
2019-04-15 09:50:00,53.83,53.98,53.78,53.97,177271.0,39.9091,40.0203,39.872,40.0129,177271.0
2019-04-15 10:00:00,53.96,53.97,53.88,53.95,136444.0,40.0055,40.0129,39.9462,39.9981,136444.0
2019-04-15 10:10:00,53.95,54.01,53.9,53.99,194396.0,39.9981,40.0425,39.961,40.0277,194396.0
2019-04-15 10:20:00,54.0,54.01,53.92,53.95,150598.0,40.0351,40.0425,39.9758,39.9981,150598.0
2019-04-15 10:30:00,53.95,54.0,53.9,53.92,96847.0,39.9981,40.0351,39.961,39.9758,96847.0
2019-04-15 10:40:00,53.92,53.93,53.74,53.75,150208.0,39.9758,39.9832,39.8424,39.8498,150208.0
2019-04-15 10:50:00,53.75,53.81,53.71,53.81,64972.0,39.8498,39.8943,39.8201,39.8943,64972.0
2019-04-15 11:00:00,53.82,53.86,53.76,53.82,75432.0,39.9017,39.9313,39.8572,39.9017,75432.0
2019-04-15 11:10:00,53.82,53.89,53.79,53.87,105426.0,39.9017,39.9536,39.8794,39.9388,105426.0
2019-04-15 11:20:00,53.86,53.87,53.81,53.85,130055.0,39.9313,39.9388,39.8943,39.9239,130055.0
2019-04-15 11:30:00,53.84,53.87,53.76,53.77,60244.0,39.9165,39.9388,39.8572,39.8646,60244.0
2019-04-15 11:40:00,53.76,53.78,53.73,53.78,48339.0,39.8572,39.872,39.835,39.872,48339.0
2019-04-15 11:50:00,53.78,53.81,53.76,53.76,43861.0,39.872,39.8943,39.8572,39.8572,43861.0
2019-04-15 12:00:00,53.76,53.76,53.67,53.67,49437.0,39.8572,39.8572,39.7905,39.7905,49437.0
2019-04-15 12:10:00,53.68,53.73,53.62,53.73,51926.0,39.7979,39.835,39.7534,39.835,51926.0
2019-04-15 12:20:00,53.73,53.73,53.66,53.66,55725.0,39.835,39.835,39.7831,39.7831,55725.0
2019-04-15 12:30:00,53.67,53.71,53.66,53.69,57882.0,39.7905,39.8201,39.7831,39.8053,57882.0
2019-04-15 12:40:00,53.7,53.73,53.67,53.69,72185.0,39.8127,39.835,39.7905,39.8053,72185.0
2019-04-15 12:50:00,53.7,53.71,53.66,53.71,104285.0,39.8127,39.8201,39.7831,39.8201,104285.0
2019-04-15 13:00:00,53.7,53.81,53.69,53.75,263072.0,39.8127,39.8943,39.8053,39.8498,263072.0
2019-04-15 13:10:00,53.75,53.81,53.72,53.8,73075.0,39.8498,39.8943,39.8275,39.8869,73075.0
2019-04-15 13:20:00,53.8,53.86,53.8,53.85,75089.0,39.8869,39.9313,39.8869,39.9239,75089.0
2019-04-15 13:30:00,53.85,53.92,53.84,53.89,83113.0,39.9239,39.9758,39.9165,39.9536,83113.0
2019-04-15 13:40:00,53.9,53.91,53.85,53.89,64890.0,39.961,39.9684,39.9239,39.9536,64890.0
2019-04-15 13:50:00,53.9,53.93,53.85,53.93,113995.0,39.961,39.9832,39.9239,39.9832,113995.0
2019-04-15 14:00:00,53.94,53.97,53.9,53.91,73421.0,39.9907,40.0129,39.961,39.9684,73421.0
2019-04-15 14:10:00,53.91,53.95,53.88,53.94,74723.0,39.9684,39.9981,39.9462,39.9907,74723.0
2019-04-15 14:20:00,53.95,54.02,53.93,53.95,222092.0,39.9981,40.05,39.9832,39.9981,222092.0
2019-04-15 14:30:00,53.95,54.14,53.95,54.12,103425.0,39.9981,40.1389,39.9981,40.1241,103425.0
2019-04-15 14:40:00,54.12,54.32,54.1,54.29,280914.0,40.1241,40.2724,40.1093,40.2501,280914.0
2019-04-15 14:50:00,54.29,54.46,54.29,54.32,187262.0,40.2501,40.3762,40.2501,40.2724,187262.0
2019-04-15 15:00:00,54.33,54.33,54.21,54.23,111935.0,40.2798,40.2798,40.1908,40.2057,111935.0
2019-04-15 15:10:00,54.23,54.32,54.21,54.32,92100.0,40.2057,40.2724,40.1908,40.2724,92100.0
2019-04-15 15:20:00,54.31,54.35,54.28,54.33,65490.0,40.265,40.2946,40.2427,40.2798,65490.0
2019-04-15 15:30:00,54.33,54.33,54.26,54.27,81723.0,40.2798,40.2798,40.2279,40.2353,81723.0
2019-04-15 15:40:00,54.28,54.31,54.23,54.25,126706.0,40.2427,40.265,40.2057,40.2205,126706.0
2019-04-15 15:50:00,54.25,54.28,54.2,54.24,498309.0,40.2205,40.2427,40.1834,40.2131,498309.0
2019-04-16 09:30:00,54.57,54.6,54.15,54.15,207963.0,40.4577,40.48,40.1463,40.1463,207963.0
2019-04-16 09:40:00,54.13,54.19,53.96,53.97,92959.0,40.1315,40.176,40.0055,40.0129,92959.0
2019-04-16 09:50:00,53.97,54.21,53.97,54.14,149017.0,40.0129,40.1908,40.0129,40.1389,149017.0
2019-04-16 10:00:00,54.14,54.25,54.14,54.15,120547.0,40.1389,40.2205,40.1389,40.1463,120547.0
2019-04-16 10:10:00,54.15,54.2,54.05,54.15,82585.0,40.1463,40.1834,40.0722,40.1463,82585.0
2019-04-16 10:20:00,54.15,54.18,54.01,54.05,115047.0,40.1463,40.1686,40.0425,40.0722,115047.0
2019-04-16 10:30:00,54.05,54.15,54.03,54.09,97795.0,40.0722,40.1463,40.0574,40.1019,97795.0
2019-04-16 10:40:00,54.09,54.18,54.09,54.15,92757.0,40.1019,40.1686,40.1019,40.1463,92757.0
2019-04-16 10:50:00,54.15,54.15,53.98,54.04,160774.0,40.1463,40.1463,40.0203,40.0648,160774.0
2019-04-16 11:00:00,54.03,54.09,54.0,54.09,94198.0,40.0574,40.1019,40.0351,40.1019,94198.0
2019-04-16 11:10:00,54.09,54.2,54.07,54.15,135789.0,40.1019,40.1834,40.087,40.1463,135789.0
2019-04-16 11:20:00,54.15,54.18,54.13,54.17,171538.0,40.1463,40.1686,40.1315,40.1612,171538.0
2019-04-16 11:30:00,54.16,54.19,54.11,54.11,92808.0,40.1538,40.176,40.1167,40.1167,92808.0
2019-04-16 11:40:00,54.11,54.18,54.1,54.16,101213.0,40.1167,40.1686,40.1093,40.1538,101213.0
2019-04-16 11:50:00,54.16,54.31,54.14,54.31,109193.0,40.1538,40.265,40.1389,40.265,109193.0
2019-04-16 12:00:00,54.3,54.5,54.3,54.46,215519.0,40.2576,40.4058,40.2576,40.3762,215519.0
2019-04-16 12:10:00,54.47,54.57,54.46,54.55,100552.0,40.3836,40.4577,40.3762,40.4429,100552.0
2019-04-16 12:20:00,54.56,54.66,54.55,54.64,112006.0,40.4503,40.5245,40.4429,40.5096,112006.0
2019-04-16 12:30:00,54.65,54.77,54.64,54.77,186732.0,40.517,40.606,40.5096,40.606,186732.0
2019-04-16 12:40:00,54.77,54.79,54.73,54.78,119365.0,40.606,40.6208,40.5764,40.6134,119365.0
2019-04-16 12:50:00,54.78,54.8,54.73,54.73,134040.0,40.6134,40.6282,40.5764,40.5764,134040.0
2019-04-16 13:00:00,54.73,54.78,54.68,54.7,159540.0,40.5764,40.6134,40.5393,40.5541,159540.0
2019-04-16 13:10:00,54.7,54.7,54.63,54.7,166065.0,40.5541,40.5541,40.5022,40.5541,166065.0
2019-04-16 13:20:00,54.7,54.86,54.69,54.82,355784.0,40.5541,40.6727,40.5467,40.6431,355784.0
2019-04-16 13:30:00,54.82,54.86,54.78,54.81,119669.0,40.6431,40.6727,40.6134,40.6357,119669.0
2019-04-16 13:40:00,54.8,54.81,54.76,54.8,112877.0,40.6282,40.6357,40.5986,40.6282,112877.0
2019-04-16 13:50:00,54.8,54.8,54.71,54.77,154777.0,40.6282,40.6282,40.5615,40.606,154777.0
2019-04-16 14:00:00,54.77,54.81,54.71,54.81,272915.0,40.606,40.6357,40.5615,40.6357,272915.0
2019-04-16 14:10:00,54.81,54.85,54.73,54.85,172216.0,40.6357,40.6653,40.5764,40.6653,172216.0
2019-04-16 14:20:00,54.85,54.88,54.78,54.88,179794.0,40.6653,40.6876,40.6134,40.6876,179794.0
2019-04-16 14:30:00,54.88,54.93,54.84,54.93,113202.0,40.6876,40.7246,40.6579,40.7246,113202.0
2019-04-16 14:40:00,54.93,54.96,54.9,54.92,97783.0,40.7246,40.7469,40.7024,40.7172,97783.0
2019-04-16 14:50:00,54.93,54.93,54.87,54.87,114025.0,40.7246,40.7246,40.6801,40.6801,114025.0
2019-04-16 15:00:00,54.87,54.9,54.83,54.87,127825.0,40.6801,40.7024,40.6505,40.6801,127825.0
2019-04-16 15:10:00,54.87,54.91,54.84,54.91,314720.0,40.6801,40.7098,40.6579,40.7098,314720.0
2019-04-16 15:20:00,54.91,54.91,54.87,54.91,188853.0,40.7098,40.7098,40.6801,40.7098,188853.0
2019-04-16 15:30:00,54.91,54.92,54.87,54.89,363524.0,40.7098,40.7172,40.6801,40.695,363524.0
2019-04-16 15:40:00,54.89,54.91,54.84,54.84,279760.0,40.695,40.7098,40.6579,40.6579,279760.0
2019-04-16 15:50:00,54.84,54.86,54.77,54.83,726556.0,40.6579,40.6727,40.606,40.6505,726556.0
2019-04-17 09:30:00,54.96,55.06,54.65,54.76,286876.0,40.7469,40.821,40.517,40.5986,286876.0
2019-04-17 09:40:00,54.74,54.84,54.52,54.53,178707.0,40.5838,40.6579,40.4207,40.4281,178707.0
2019-04-17 09:50:00,54.53,54.63,54.46,54.59,107584.0,40.4281,40.5022,40.3762,40.4726,107584.0
2019-04-17 10:00:00,54.59,54.59,54.39,54.4,208368.0,40.4726,40.4726,40.3243,40.3317,208368.0
2019-04-17 10:10:00,54.42,54.53,54.38,54.46,373594.0,40.3465,40.4281,40.3169,40.3762,373594.0
2019-04-17 10:20:00,54.46,54.49,54.42,54.48,125708.0,40.3762,40.3984,40.3465,40.391,125708.0
2019-04-17 10:30:00,54.48,54.51,54.44,54.46,308847.0,40.391,40.4132,40.3613,40.3762,308847.0
2019-04-17 10:40:00,54.46,54.47,54.31,54.36,150045.0,40.3762,40.3836,40.265,40.302,150045.0
2019-04-17 10:50:00,54.37,54.37,54.22,54.3,157348.0,40.3094,40.3094,40.1982,40.2576,157348.0
2019-04-17 11:00:00,54.3,54.35,54.21,54.34,142396.0,40.2576,40.2946,40.1908,40.2872,142396.0
2019-04-17 11:10:00,54.34,54.39,54.28,54.38,263421.0,40.2872,40.3243,40.2427,40.3169,263421.0
2019-04-17 11:20:00,54.38,54.39,54.15,54.16,199653.0,40.3169,40.3243,40.1463,40.1538,199653.0
2019-04-17 11:30:00,54.14,54.21,54.11,54.19,102905.0,40.1389,40.1908,40.1167,40.176,102905.0
2019-04-17 11:40:00,54.19,54.22,54.12,54.18,80478.0,40.176,40.1982,40.1241,40.1686,80478.0
2019-04-17 11:50:00,54.19,54.3,54.14,54.19,157757.0,40.176,40.2576,40.1389,40.176,157757.0
2019-04-17 12:00:00,54.19,54.19,54.09,54.16,152281.0,40.176,40.176,40.1019,40.1538,152281.0
2019-04-17 12:10:00,54.15,54.34,54.08,54.33,524343.0,40.1463,40.2872,40.0944,40.2798,524343.0
2019-04-17 12:20:00,54.34,54.52,54.33,54.47,108020.0,40.2872,40.4207,40.2798,40.3836,108020.0
2019-04-17 12:30:00,54.47,54.6,54.42,54.6,93834.0,40.3836,40.48,40.3465,40.48,93834.0
2019-04-17 12:40:00,54.6,54.69,54.57,54.66,127328.0,40.48,40.5467,40.4577,40.5245,127328.0
2019-04-17 12:50:00,54.66,54.82,54.65,54.75,83008.0,40.5245,40.6431,40.517,40.5912,83008.0
2019-04-17 13:00:00,54.76,54.8,54.71,54.79,77825.0,40.5986,40.6282,40.5615,40.6208,77825.0
2019-04-17 13:10:00,54.79,54.79,54.72,54.73,80040.0,40.6208,40.6208,40.5689,40.5764,80040.0
2019-04-17 13:20:00,54.73,54.8,54.64,54.74,165767.0,40.5764,40.6282,40.5096,40.5838,165767.0
2019-04-17 13:30:00,54.75,54.78,54.66,54.73,89865.0,40.5912,40.6134,40.5245,40.5764,89865.0
2019-04-17 13:40:00,54.72,54.76,54.67,54.68,98611.0,40.5689,40.5986,40.5319,40.5393,98611.0
2019-04-17 13:50:00,54.68,54.68,54.6,54.64,65298.0,40.5393,40.5393,40.48,40.5096,65298.0
2019-04-17 14:00:00,54.65,54.65,54.55,54.59,89743.0,40.517,40.517,40.4429,40.4726,89743.0
2019-04-17 14:10:00,54.58,54.62,54.5,54.61,86401.0,40.4651,40.4948,40.4058,40.4874,86401.0
2019-04-17 14:20:00,54.61,54.74,54.59,54.69,191726.0,40.4874,40.5838,40.4726,40.5467,191726.0
2019-04-17 14:30:00,54.69,54.73,54.67,54.72,220724.0,40.5467,40.5764,40.5319,40.5689,220724.0
2019-04-17 14:40:00,54.72,54.85,54.72,54.83,121726.0,40.5689,40.6653,40.5689,40.6505,121726.0
2019-04-17 14:50:00,54.83,54.86,54.81,54.85,85669.0,40.6505,40.6727,40.6357,40.6653,85669.0
2019-04-17 15:00:00,54.85,55.1,54.83,55.07,296031.0,40.6653,40.8507,40.6505,40.8284,296031.0
2019-04-17 15:10:00,55.06,55.1,55.03,55.07,395141.0,40.821,40.8507,40.7988,40.8284,395141.0
2019-04-17 15:20:00,55.07,55.08,54.98,55.01,219784.0,40.8284,40.8358,40.7617,40.7839,219784.0
2019-04-17 15:30:00,55.01,55.13,55.01,55.09,436510.0,40.7839,40.8729,40.7839,40.8433,436510.0
2019-04-17 15:40:00,55.09,55.25,55.08,55.2,536794.0,40.8433,40.9619,40.8358,40.9248,536794.0
2019-04-17 15:50:00,55.2,55.22,55.13,55.14,1274509.0,40.9248,40.9396,40.8729,40.8803,1274509.0
2019-04-18 09:30:00,55.22,55.38,55.15,55.15,583879.0,40.9396,41.0583,40.8877,40.8877,583879.0
2019-04-18 09:40:00,55.15,55.2,54.84,54.9,308436.0,40.8877,40.9248,40.6579,40.7024,308436.0
2019-04-18 09:50:00,54.9,55.11,54.84,54.85,112021.0,40.7024,40.8581,40.6579,40.6653,112021.0
2019-04-18 10:00:00,54.86,55.01,54.73,54.78,195606.0,40.6727,40.7839,40.5764,40.6134,195606.0
2019-04-18 10:10:00,54.78,54.82,54.71,54.75,151979.0,40.6134,40.6431,40.5615,40.5912,151979.0
2019-04-18 10:20:00,54.75,54.76,54.63,54.75,75595.0,40.5912,40.5986,40.5022,40.5912,75595.0
2019-04-18 10:30:00,54.75,54.8,54.69,54.79,101351.0,40.5912,40.6282,40.5467,40.6208,101351.0
2019-04-18 10:40:00,54.78,55.05,54.74,55.04,233229.0,40.6134,40.8136,40.5838,40.8062,233229.0
2019-04-18 10:50:00,55.03,55.03,54.95,54.97,111296.0,40.7988,40.7988,40.7395,40.7543,111296.0
2019-04-18 11:00:00,54.97,55.18,54.94,55.17,142555.0,40.7543,40.91,40.732,40.9026,142555.0
2019-04-18 11:10:00,55.17,55.28,55.14,55.14,202132.0,40.9026,40.9841,40.8803,40.8803,202132.0
2019-04-18 11:20:00,55.15,55.17,55.05,55.11,85103.0,40.8877,40.9026,40.8136,40.8581,85103.0
2019-04-18 11:30:00,55.11,55.22,55.11,55.19,86160.0,40.8581,40.9396,40.8581,40.9174,86160.0
2019-04-18 11:40:00,55.2,55.32,55.17,55.29,124622.0,40.9248,41.0138,40.9026,40.9915,124622.0
2019-04-18 11:50:00,55.3,55.33,55.23,55.3,178620.0,40.9989,41.0212,40.947,40.9989,178620.0
2019-04-18 12:00:00,55.31,55.38,55.27,55.3,195645.0,41.0064,41.0583,40.9767,40.9989,195645.0
2019-04-18 12:10:00,55.3,55.36,55.27,55.29,192641.0,40.9989,41.0434,40.9767,40.9915,192641.0
2019-04-18 12:20:00,55.29,55.34,55.22,55.29,257486.0,40.9915,41.0286,40.9396,40.9915,257486.0
2019-04-18 12:30:00,55.29,55.29,55.18,55.19,125241.0,40.9915,40.9915,40.91,40.9174,125241.0
2019-04-18 12:40:00,55.19,55.22,55.13,55.22,92317.0,40.9174,40.9396,40.8729,40.9396,92317.0
2019-04-18 12:50:00,55.21,55.22,55.04,55.04,83914.0,40.9322,40.9396,40.8062,40.8062,83914.0
2019-04-18 13:00:00,55.05,55.07,54.95,54.96,50291.0,40.8136,40.8284,40.7395,40.7469,50291.0
2019-04-18 13:10:00,54.96,55.0,54.96,54.98,78140.0,40.7469,40.7765,40.7469,40.7617,78140.0
2019-04-18 13:20:00,54.99,54.99,54.92,54.95,49414.0,40.7691,40.7691,40.7172,40.7395,49414.0
2019-04-18 13:30:00,54.95,54.98,54.9,54.91,80106.0,40.7395,40.7617,40.7024,40.7098,80106.0
2019-04-18 13:40:00,54.91,54.96,54.87,54.96,110127.0,40.7098,40.7469,40.6801,40.7469,110127.0
2019-04-18 13:50:00,54.96,54.99,54.94,54.94,63529.0,40.7469,40.7691,40.732,40.732,63529.0
2019-04-18 14:00:00,54.95,54.95,54.75,54.83,82198.0,40.7395,40.7395,40.5912,40.6505,82198.0
2019-04-18 14:10:00,54.83,54.87,54.79,54.79,48962.0,40.6505,40.6801,40.6208,40.6208,48962.0
2019-04-18 14:20:00,54.79,54.84,54.79,54.84,48598.0,40.6208,40.6579,40.6208,40.6579,48598.0
2019-04-18 14:30:00,54.84,54.84,54.71,54.72,70757.0,40.6579,40.6579,40.5615,40.5689,70757.0
2019-04-18 14:40:00,54.72,54.76,54.69,54.71,135588.0,40.5689,40.5986,40.5467,40.5615,135588.0
2019-04-18 14:50:00,54.71,54.76,54.69,54.73,80376.0,40.5615,40.5986,40.5467,40.5764,80376.0
2019-04-18 15:00:00,54.73,54.75,54.66,54.71,167447.0,40.5764,40.5912,40.5245,40.5615,167447.0
2019-04-18 15:10:00,54.71,54.71,54.64,54.69,178809.0,40.5615,40.5615,40.5096,40.5467,178809.0
2019-04-18 15:20:00,54.68,54.71,54.63,54.63,123445.0,40.5393,40.5615,40.5022,40.5022,123445.0
2019-04-18 15:30:00,54.62,54.63,54.58,54.61,211001.0,40.4948,40.5022,40.4651,40.4874,211001.0
2019-04-18 15:40:00,54.6,54.75,54.59,54.73,279563.0,40.48,40.5912,40.4726,40.5764,279563.0
2019-04-18 15:50:00,54.73,54.73,54.59,54.62,501073.0,40.5764,40.5764,40.4726,40.4948,501073.0
2019-04-22 09:30:00,54.59,54.82,54.42,54.67,187256.0,40.4726,40.6431,40.3465,40.5319,187256.0
2019-04-22 09:40:00,54.66,54.93,54.63,54.85,98655.0,40.5245,40.7246,40.5022,40.6653,98655.0
2019-04-22 09:50:00,54.86,54.91,54.74,54.77,73056.0,40.6727,40.7098,40.5838,40.606,73056.0
2019-04-22 10:00:00,54.77,54.77,54.66,54.73,82246.0,40.606,40.606,40.5245,40.5764,82246.0
2019-04-22 10:10:00,54.73,54.76,54.58,54.67,67914.0,40.5764,40.5986,40.4651,40.5319,67914.0
2019-04-22 10:20:00,54.68,54.8,54.61,54.78,62023.0,40.5393,40.6282,40.4874,40.6134,62023.0
2019-04-22 10:30:00,54.78,54.87,54.77,54.8,68979.0,40.6134,40.6801,40.606,40.6282,68979.0
2019-04-22 10:40:00,54.8,54.83,54.72,54.83,47420.0,40.6282,40.6505,40.5689,40.6505,47420.0
2019-04-22 10:50:00,54.83,54.85,54.76,54.8,109833.0,40.6505,40.6653,40.5986,40.6282,109833.0
2019-04-22 11:00:00,54.79,54.86,54.59,54.6,95814.0,40.6208,40.6727,40.4726,40.48,95814.0
2019-04-22 11:10:00,54.61,54.71,54.54,54.7,47855.0,40.4874,40.5615,40.4355,40.5541,47855.0
2019-04-22 11:20:00,54.72,54.73,54.58,54.59,52650.0,40.5689,40.5764,40.4651,40.4726,52650.0
2019-04-22 11:30:00,54.6,54.73,54.59,54.72,94645.0,40.48,40.5764,40.4726,40.5689,94645.0
2019-04-22 11:40:00,54.72,54.74,54.63,54.66,46880.0,40.5689,40.5838,40.5022,40.5245,46880.0
2019-04-22 11:50:00,54.65,54.66,54.54,54.55,107893.0,40.517,40.5245,40.4355,40.4429,107893.0
2019-04-22 12:00:00,54.55,54.57,54.47,54.52,53619.0,40.4429,40.4577,40.3836,40.4207,53619.0
2019-04-22 12:10:00,54.53,54.55,54.47,54.54,36860.0,40.4281,40.4429,40.3836,40.4355,36860.0
2019-04-22 12:20:00,54.54,54.55,54.46,54.51,55173.0,40.4355,40.4429,40.3762,40.4132,55173.0
2019-04-22 12:30:00,54.5,54.54,54.42,54.42,44366.0,40.4058,40.4355,40.3465,40.3465,44366.0
2019-04-22 12:40:00,54.42,54.49,54.42,54.44,30232.0,40.3465,40.3984,40.3465,40.3613,30232.0
2019-04-22 12:50:00,54.44,54.49,54.41,54.44,38600.0,40.3613,40.3984,40.3391,40.3613,38600.0
2019-04-22 13:00:00,54.44,54.47,54.41,54.45,41289.0,40.3613,40.3836,40.3391,40.3688,41289.0
2019-04-22 13:10:00,54.44,54.45,54.35,54.39,57770.0,40.3613,40.3688,40.2946,40.3243,57770.0
2019-04-22 13:20:00,54.4,54.46,54.4,54.44,32703.0,40.3317,40.3762,40.3317,40.3613,32703.0
2019-04-22 13:30:00,54.44,54.44,54.33,54.39,82291.0,40.3613,40.3613,40.2798,40.3243,82291.0
2019-04-22 13:40:00,54.39,54.39,54.32,54.34,73604.0,40.3243,40.3243,40.2724,40.2872,73604.0
2019-04-22 13:50:00,54.34,54.38,54.3,54.34,55901.0,40.2872,40.3169,40.2576,40.2872,55901.0
2019-04-22 14:00:00,54.35,54.36,54.29,54.33,65325.0,40.2946,40.302,40.2501,40.2798,65325.0
2019-04-22 14:10:00,54.33,54.34,54.23,54.23,62677.0,40.2798,40.2872,40.2057,40.2057,62677.0
2019-04-22 14:20:00,54.23,54.25,54.18,54.23,93774.0,40.2057,40.2205,40.1686,40.2057,93774.0
2019-04-22 14:30:00,54.23,54.34,54.2,54.32,234939.0,40.2057,40.2872,40.1834,40.2724,234939.0
2019-04-22 14:40:00,54.31,54.37,54.23,54.28,63484.0,40.265,40.3094,40.2057,40.2427,63484.0
2019-04-22 14:50:00,54.28,54.28,54.22,54.25,45872.0,40.2427,40.2427,40.1982,40.2205,45872.0
2019-04-22 15:00:00,54.24,54.25,54.19,54.22,63284.0,40.2131,40.2205,40.176,40.1982,63284.0
2019-04-22 15:10:00,54.23,54.38,54.19,54.36,68851.0,40.2057,40.3169,40.176,40.302,68851.0
2019-04-22 15:20:00,54.36,54.36,54.23,54.24,55411.0,40.302,40.302,40.2057,40.2131,55411.0
2019-04-22 15:30:00,54.25,54.27,54.2,54.2,100207.0,40.2205,40.2353,40.1834,40.1834,100207.0
2019-04-22 15:40:00,54.2,54.22,54.17,54.18,135980.0,40.1834,40.1982,40.1612,40.1686,135980.0
2019-04-22 15:50:00,54.19,54.22,54.08,54.09,641434.0,40.176,40.1982,40.0944,40.1019,641434.0
2019-04-23 09:30:00,54.31,54.35,53.76,54.0,259208.0,40.265,40.2946,39.8572,40.0351,259208.0
2019-04-23 09:40:00,53.97,54.07,53.89,53.98,191359.0,40.0129,40.087,39.9536,40.0203,191359.0
2019-04-23 09:50:00,53.98,54.03,53.82,53.82,146104.0,40.0203,40.0574,39.9017,39.9017,146104.0
2019-04-23 10:00:00,53.82,53.84,53.55,53.56,266550.0,39.9017,39.9165,39.7015,39.7089,266550.0
2019-04-23 10:10:00,53.55,53.64,53.44,53.44,215040.0,39.7015,39.7682,39.62,39.62,215040.0
2019-04-23 10:20:00,53.44,53.52,53.38,53.42,128803.0,39.62,39.6793,39.5755,39.6051,128803.0
2019-04-23 10:30:00,53.43,53.45,53.35,53.36,195907.0,39.6125,39.6274,39.5532,39.5606,195907.0
2019-04-23 10:40:00,53.37,53.4,53.32,53.37,194998.0,39.5681,39.5903,39.531,39.5681,194998.0
2019-04-23 10:50:00,53.37,53.54,53.32,53.51,188204.0,39.5681,39.6941,39.531,39.6719,188204.0
2019-04-23 11:00:00,53.5,53.56,53.42,53.43,136250.0,39.6644,39.7089,39.6051,39.6125,136250.0
2019-04-23 11:10:00,53.42,53.51,53.35,53.44,124834.0,39.6051,39.6719,39.5532,39.62,124834.0
2019-04-23 11:20:00,53.44,53.66,53.43,53.6,237928.0,39.62,39.7831,39.6125,39.7386,237928.0
2019-04-23 11:30:00,53.6,53.67,53.59,53.62,108715.0,39.7386,39.7905,39.7312,39.7534,108715.0
2019-04-23 11:40:00,53.62,53.62,53.55,53.62,119630.0,39.7534,39.7534,39.7015,39.7534,119630.0
2019-04-23 11:50:00,53.62,53.73,53.61,53.62,135986.0,39.7534,39.835,39.746,39.7534,135986.0
2019-04-23 12:00:00,53.62,53.68,53.6,53.67,105104.0,39.7534,39.7979,39.7386,39.7905,105104.0
2019-04-23 12:10:00,53.67,53.75,53.61,53.75,106835.0,39.7905,39.8498,39.746,39.8498,106835.0
2019-04-23 12:20:00,53.75,53.76,53.69,53.71,86616.0,39.8498,39.8572,39.8053,39.8201,86616.0
2019-04-23 12:30:00,53.71,53.74,53.67,53.74,103501.0,39.8201,39.8424,39.7905,39.8424,103501.0
2019-04-23 12:40:00,53.73,53.74,53.68,53.69,90955.0,39.835,39.8424,39.7979,39.8053,90955.0
2019-04-23 12:50:00,53.69,53.7,53.61,53.7,91333.0,39.8053,39.8127,39.746,39.8127,91333.0
2019-04-23 13:00:00,53.7,53.8,53.7,53.74,86843.0,39.8127,39.8869,39.8127,39.8424,86843.0
2019-04-23 13:10:00,53.75,53.75,53.68,53.7,65860.0,39.8498,39.8498,39.7979,39.8127,65860.0
2019-04-23 13:20:00,53.7,53.72,53.67,53.71,49974.0,39.8127,39.8275,39.7905,39.8201,49974.0
2019-04-23 13:30:00,53.71,53.72,53.66,53.72,60066.0,39.8201,39.8275,39.7831,39.8275,60066.0
2019-04-23 13:40:00,53.71,53.75,53.7,53.73,71289.0,39.8201,39.8498,39.8127,39.835,71289.0
2019-04-23 13:50:00,53.73,53.76,53.7,53.71,79511.0,39.835,39.8572,39.8127,39.8201,79511.0
2019-04-23 14:00:00,53.72,53.73,53.68,53.71,67286.0,39.8275,39.835,39.7979,39.8201,67286.0
2019-04-23 14:10:00,53.7,53.71,53.58,53.58,103795.0,39.8127,39.8201,39.7238,39.7238,103795.0
2019-04-23 14:20:00,53.58,53.59,53.42,53.47,270681.0,39.7238,39.7312,39.6051,39.6422,270681.0
2019-04-23 14:30:00,53.46,53.52,53.38,53.4,245301.0,39.6348,39.6793,39.5755,39.5903,245301.0
2019-04-23 14:40:00,53.4,53.46,53.38,53.4,229848.0,39.5903,39.6348,39.5755,39.5903,229848.0
2019-04-23 14:50:00,53.41,53.51,53.38,53.46,209303.0,39.5977,39.6719,39.5755,39.6348,209303.0
2019-04-23 15:00:00,53.46,53.47,53.39,53.44,270200.0,39.6348,39.6422,39.5829,39.62,270200.0
2019-04-23 15:10:00,53.44,53.44,53.38,53.39,162660.0,39.62,39.62,39.5755,39.5829,162660.0
2019-04-23 15:20:00,53.38,53.4,53.33,53.34,243390.0,39.5755,39.5903,39.5384,39.5458,243390.0
2019-04-23 15:30:00,53.34,53.38,53.27,53.28,326587.0,39.5458,39.5755,39.4939,39.5013,326587.0
2019-04-23 15:40:00,53.28,53.31,53.17,53.19,420675.0,39.5013,39.5236,39.4198,39.4346,420675.0
2019-04-23 15:50:00,53.19,53.26,53.17,53.22,886301.0,39.4346,39.4865,39.4198,39.4568,886301.0
2019-04-24 09:30:00,53.19,53.71,53.19,53.56,268145.0,39.4346,39.8201,39.4346,39.7089,268145.0
2019-04-24 09:40:00,53.57,53.76,53.56,53.75,134275.0,39.7163,39.8572,39.7089,39.8498,134275.0
2019-04-24 09:50:00,53.75,53.99,53.62,53.9,152299.0,39.8498,40.0277,39.7534,39.961,152299.0
2019-04-24 10:00:00,53.9,53.92,53.53,53.58,172402.0,39.961,39.9758,39.6867,39.7238,172402.0
2019-04-24 10:10:00,53.59,53.87,53.56,53.83,79410.0,39.7312,39.9388,39.7089,39.9091,79410.0
2019-04-24 10:20:00,53.83,53.88,53.73,53.73,94846.0,39.9091,39.9462,39.835,39.835,94846.0
2019-04-24 10:30:00,53.73,53.88,53.73,53.86,81628.0,39.835,39.9462,39.835,39.9313,81628.0
2019-04-24 10:40:00,53.87,53.91,53.81,53.84,84220.0,39.9388,39.9684,39.8943,39.9165,84220.0
2019-04-24 10:50:00,53.84,53.86,53.73,53.73,53017.0,39.9165,39.9313,39.835,39.835,53017.0
2019-04-24 11:00:00,53.73,53.83,53.7,53.74,85677.0,39.835,39.9091,39.8127,39.8424,85677.0
2019-04-24 11:10:00,53.74,53.77,53.69,53.75,68091.0,39.8424,39.8646,39.8053,39.8498,68091.0
2019-04-24 11:20:00,53.74,53.76,53.71,53.71,47428.0,39.8424,39.8572,39.8201,39.8201,47428.0
2019-04-24 11:30:00,53.71,53.8,53.71,53.79,61726.0,39.8201,39.8869,39.8201,39.8794,61726.0
2019-04-24 11:40:00,53.79,53.83,53.76,53.8,57928.0,39.8794,39.9091,39.8572,39.8869,57928.0
2019-04-24 11:50:00,53.8,53.81,53.64,53.68,102122.0,39.8869,39.8943,39.7682,39.7979,102122.0
2019-04-24 12:00:00,53.68,53.68,53.52,53.55,101262.0,39.7979,39.7979,39.6793,39.7015,101262.0
2019-04-24 12:10:00,53.55,53.58,53.5,53.57,85895.0,39.7015,39.7238,39.6644,39.7163,85895.0
2019-04-24 12:20:00,53.57,53.63,53.52,53.61,89153.0,39.7163,39.7608,39.6793,39.746,89153.0
2019-04-24 12:30:00,53.61,53.61,53.4,53.41,110210.0,39.746,39.746,39.5903,39.5977,110210.0
2019-04-24 12:40:00,53.4,53.45,53.35,53.37,111428.0,39.5903,39.6274,39.5532,39.5681,111428.0
2019-04-24 12:50:00,53.38,53.43,53.35,53.36,81894.0,39.5755,39.6125,39.5532,39.5606,81894.0
2019-04-24 13:00:00,53.36,53.36,53.28,53.31,94692.0,39.5606,39.5606,39.5013,39.5236,94692.0
2019-04-24 13:10:00,53.31,53.39,53.3,53.38,104632.0,39.5236,39.5829,39.5162,39.5755,104632.0
2019-04-24 13:20:00,53.38,53.42,53.33,53.4,64063.0,39.5755,39.6051,39.5384,39.5903,64063.0
2019-04-24 13:30:00,53.41,53.63,53.38,53.63,97240.0,39.5977,39.7608,39.5755,39.7608,97240.0
2019-04-24 13:40:00,53.63,53.7,53.62,53.67,84595.0,39.7608,39.8127,39.7534,39.7905,84595.0
2019-04-24 13:50:00,53.67,53.68,53.44,53.45,138175.0,39.7905,39.7979,39.62,39.6274,138175.0
2019-04-24 14:00:00,53.46,53.52,53.43,53.44,159805.0,39.6348,39.6793,39.6125,39.62,159805.0
2019-04-24 14:10:00,53.44,53.45,53.36,53.37,104536.0,39.62,39.6274,39.5606,39.5681,104536.0
2019-04-24 14:20:00,53.36,53.44,53.33,53.4,156602.0,39.5606,39.62,39.5384,39.5903,156602.0
2019-04-24 14:30:00,53.4,53.5,53.39,53.48,143361.0,39.5903,39.6644,39.5829,39.6496,143361.0
2019-04-24 14:40:00,53.49,53.55,53.48,53.54,81399.0,39.657,39.7015,39.6496,39.6941,81399.0
2019-04-24 14:50:00,53.54,53.54,53.46,53.52,113814.0,39.6941,39.6941,39.6348,39.6793,113814.0
2019-04-24 15:00:00,53.51,53.58,53.5,53.58,96771.0,39.6719,39.7238,39.6644,39.7238,96771.0
2019-04-24 15:10:00,53.58,53.59,53.54,53.55,140027.0,39.7238,39.7312,39.6941,39.7015,140027.0
2019-04-24 15:20:00,53.55,53.66,53.54,53.56,224928.0,39.7015,39.7831,39.6941,39.7089,224928.0
2019-04-24 15:30:00,53.57,53.61,53.54,53.57,217048.0,39.7163,39.746,39.6941,39.7163,217048.0
2019-04-24 15:40:00,53.58,53.61,53.54,53.6,229259.0,39.7238,39.746,39.6941,39.7386,229259.0
2019-04-24 15:50:00,53.59,53.6,53.46,53.47,441137.0,39.7312,39.7386,39.6348,39.6422,441137.0
2019-04-25 09:30:00,53.34,53.42,52.86,53.04,303094.0,39.5458,39.6051,39.1899,39.3234,303094.0
2019-04-25 09:40:00,53.03,53.09,52.75,53.03,145878.0,39.316,39.3605,39.1084,39.316,145878.0
2019-04-25 09:50:00,53.02,53.28,52.95,53.27,113849.0,39.3086,39.5013,39.2567,39.4939,113849.0
2019-04-25 10:00:00,53.26,53.28,53.02,53.02,94951.0,39.4865,39.5013,39.3086,39.3086,94951.0
2019-04-25 10:10:00,53.01,53.11,52.96,53.06,144069.0,39.3012,39.3753,39.2641,39.3382,144069.0
2019-04-25 10:20:00,53.05,53.07,52.97,53.01,95896.0,39.3308,39.3456,39.2715,39.3012,95896.0
2019-04-25 10:30:00,53.0,53.0,52.82,52.97,153079.0,39.2937,39.2937,39.1603,39.2715,153079.0
2019-04-25 10:40:00,52.97,53.01,52.86,52.98,50600.0,39.2715,39.3012,39.1899,39.2789,50600.0
2019-04-25 10:50:00,52.98,53.0,52.92,52.98,45820.0,39.2789,39.2937,39.2344,39.2789,45820.0
2019-04-25 11:00:00,52.98,53.07,52.93,52.98,75051.0,39.2789,39.3456,39.2418,39.2789,75051.0
2019-04-25 11:10:00,52.97,53.12,52.95,53.08,81814.0,39.2715,39.3827,39.2567,39.3531,81814.0
2019-04-25 11:20:00,53.08,53.22,53.08,53.19,57500.0,39.3531,39.4568,39.3531,39.4346,57500.0
2019-04-25 11:30:00,53.2,53.28,53.19,53.25,69180.0,39.442,39.5013,39.4346,39.4791,69180.0
2019-04-25 11:40:00,53.26,53.26,53.14,53.17,49116.0,39.4865,39.4865,39.3975,39.4198,49116.0
2019-04-25 11:50:00,53.16,53.26,53.14,53.24,54182.0,39.4124,39.4865,39.3975,39.4717,54182.0
2019-04-25 12:00:00,53.25,53.35,53.23,53.32,69540.0,39.4791,39.5532,39.4643,39.531,69540.0
2019-04-25 12:10:00,53.33,53.33,53.15,53.17,58206.0,39.5384,39.5384,39.405,39.4198,58206.0
2019-04-25 12:20:00,53.17,53.22,53.14,53.17,43066.0,39.4198,39.4568,39.3975,39.4198,43066.0
2019-04-25 12:30:00,53.16,53.22,53.15,53.21,42873.0,39.4124,39.4568,39.405,39.4494,42873.0
2019-04-25 12:40:00,53.21,53.24,53.18,53.22,39396.0,39.4494,39.4717,39.4272,39.4568,39396.0
2019-04-25 12:50:00,53.22,53.22,53.14,53.15,88632.0,39.4568,39.4568,39.3975,39.405,88632.0
2019-04-25 13:00:00,53.15,53.16,53.08,53.1,103199.0,39.405,39.4124,39.3531,39.3679,103199.0
2019-04-25 13:10:00,53.09,53.12,53.08,53.1,55769.0,39.3605,39.3827,39.3531,39.3679,55769.0
2019-04-25 13:20:00,53.1,53.1,53.07,53.08,43725.0,39.3679,39.3679,39.3456,39.3531,43725.0
2019-04-25 13:30:00,53.07,53.08,52.97,52.98,91566.0,39.3456,39.3531,39.2715,39.2789,91566.0
2019-04-25 13:40:00,52.98,53.05,52.98,53.04,102309.0,39.2789,39.3308,39.2789,39.3234,102309.0
2019-04-25 13:50:00,53.03,53.03,52.91,52.91,183577.0,39.316,39.316,39.227,39.227,183577.0
2019-04-25 14:00:00,52.92,52.96,52.85,52.91,215627.0,39.2344,39.2641,39.1825,39.227,215627.0
2019-04-25 14:10:00,52.91,52.95,52.9,52.94,156130.0,39.227,39.2567,39.2196,39.2493,156130.0
2019-04-25 14:20:00,52.94,52.95,52.9,52.93,120704.0,39.2493,39.2567,39.2196,39.2418,120704.0
2019-04-25 14:30:00,52.93,52.95,52.89,52.92,108725.0,39.2418,39.2567,39.2122,39.2344,108725.0
2019-04-25 14:40:00,52.93,52.95,52.84,52.85,139304.0,39.2418,39.2567,39.1751,39.1825,139304.0
2019-04-25 14:50:00,52.85,52.86,52.77,52.84,187900.0,39.1825,39.1899,39.1232,39.1751,187900.0
2019-04-25 15:00:00,52.84,52.87,52.77,52.77,127899.0,39.1751,39.1974,39.1232,39.1232,127899.0
2019-04-25 15:10:00,52.77,52.78,52.71,52.72,318503.0,39.1232,39.1306,39.0787,39.0862,318503.0
2019-04-25 15:20:00,52.72,52.76,52.7,52.73,249237.0,39.0862,39.1158,39.0713,39.0936,249237.0
2019-04-25 15:30:00,52.74,52.85,52.73,52.84,224631.0,39.101,39.1825,39.0936,39.1751,224631.0
2019-04-25 15:40:00,52.84,52.91,52.81,52.87,238828.0,39.1751,39.227,39.1529,39.1974,238828.0
2019-04-25 15:50:00,52.88,52.88,52.64,52.67,683243.0,39.2048,39.2048,39.0268,39.0491,683243.0
2019-04-26 09:30:00,52.72,52.89,52.42,52.75,270224.0,39.0862,39.2122,38.8637,39.1084,270224.0
2019-04-26 09:40:00,52.75,52.96,52.67,52.84,138729.0,39.1084,39.2641,39.0491,39.1751,138729.0
2019-04-26 09:50:00,52.85,52.94,52.79,52.88,147256.0,39.1825,39.2493,39.1381,39.2048,147256.0
2019-04-26 10:00:00,52.88,52.9,52.51,52.55,184330.0,39.2048,39.2196,38.9305,38.9601,184330.0
2019-04-26 10:10:00,52.55,52.67,52.52,52.57,83883.0,38.9601,39.0491,38.9379,38.9749,83883.0
2019-04-26 10:20:00,52.57,52.7,52.56,52.62,95382.0,38.9749,39.0713,38.9675,39.012,95382.0
2019-04-26 10:30:00,52.63,52.75,52.57,52.68,163547.0,39.0194,39.1084,38.9749,39.0565,163547.0
2019-04-26 10:40:00,52.69,52.69,52.55,52.57,141668.0,39.0639,39.0639,38.9601,38.9749,141668.0
2019-04-26 10:50:00,52.57,52.66,52.52,52.63,136378.0,38.9749,39.0417,38.9379,39.0194,136378.0
2019-04-26 11:00:00,52.62,52.63,52.42,52.45,159913.0,39.012,39.0194,38.8637,38.886,159913.0
2019-04-26 11:10:00,52.45,52.55,52.4,52.5,205259.0,38.886,38.9601,38.8489,38.923,205259.0
2019-04-26 11:20:00,52.5,52.53,52.44,52.47,127529.0,38.923,38.9453,38.8786,38.9008,127529.0
2019-04-26 11:30:00,52.46,52.46,52.25,52.27,270274.0,38.8934,38.8934,38.7377,38.7525,270274.0
2019-04-26 11:40:00,52.27,52.43,52.26,52.37,114277.0,38.7525,38.8712,38.7451,38.8267,114277.0
2019-04-26 11:50:00,52.37,52.4,52.34,52.39,73615.0,38.8267,38.8489,38.8044,38.8415,73615.0
2019-04-26 12:00:00,52.39,52.45,52.33,52.42,109755.0,38.8415,38.886,38.797,38.8637,109755.0
2019-04-26 12:10:00,52.43,52.48,52.4,52.46,90307.0,38.8712,38.9082,38.8489,38.8934,90307.0
2019-04-26 12:20:00,52.47,52.47,52.3,52.3,112163.0,38.9008,38.9008,38.7748,38.7748,112163.0
2019-04-26 12:30:00,52.3,52.5,52.29,52.44,167742.0,38.7748,38.923,38.7674,38.8786,167742.0
2019-04-26 12:40:00,52.44,52.48,52.41,52.47,64225.0,38.8786,38.9082,38.8563,38.9008,64225.0
2019-04-26 12:50:00,52.48,52.51,52.43,52.44,93577.0,38.9082,38.9305,38.8712,38.8786,93577.0
2019-04-26 13:00:00,52.45,52.5,52.44,52.47,105173.0,38.886,38.923,38.8786,38.9008,105173.0
2019-04-26 13:10:00,52.47,52.5,52.39,52.4,75589.0,38.9008,38.923,38.8415,38.8489,75589.0
2019-04-26 13:20:00,52.39,52.49,52.37,52.48,97749.0,38.8415,38.9156,38.8267,38.9082,97749.0
2019-04-26 13:30:00,52.48,52.55,52.48,52.5,87005.0,38.9082,38.9601,38.9082,38.923,87005.0
2019-04-26 13:40:00,52.49,52.51,52.44,52.44,72968.0,38.9156,38.9305,38.8786,38.8786,72968.0
2019-04-26 13:50:00,52.45,52.46,52.34,52.35,94160.0,38.886,38.8934,38.8044,38.8118,94160.0
2019-04-26 14:00:00,52.35,52.39,52.3,52.36,158729.0,38.8118,38.8415,38.7748,38.8193,158729.0
2019-04-26 14:10:00,52.37,52.44,52.32,52.39,117103.0,38.8267,38.8786,38.7896,38.8415,117103.0
2019-04-26 14:20:00,52.4,52.48,52.39,52.43,75274.0,38.8489,38.9082,38.8415,38.8712,75274.0
2019-04-26 14:30:00,52.43,52.46,52.38,52.46,82969.0,38.8712,38.8934,38.8341,38.8934,82969.0
2019-04-26 14:40:00,52.46,52.46,52.38,52.42,91013.0,38.8934,38.8934,38.8341,38.8637,91013.0
2019-04-26 14:50:00,52.41,52.42,52.32,52.41,132914.0,38.8563,38.8637,38.7896,38.8563,132914.0
2019-04-26 15:00:00,52.41,52.59,52.39,52.55,188736.0,38.8563,38.9898,38.8415,38.9601,188736.0
2019-04-26 15:10:00,52.56,52.65,52.53,52.65,132187.0,38.9675,39.0343,38.9453,39.0343,132187.0
2019-04-26 15:20:00,52.65,52.77,52.6,52.76,235908.0,39.0343,39.1232,38.9972,39.1158,235908.0
2019-04-26 15:30:00,52.75,52.83,52.73,52.83,253934.0,39.1084,39.1677,39.0936,39.1677,253934.0
2019-04-26 15:40:00,52.83,52.83,52.7,52.73,268496.0,39.1677,39.1677,39.0713,39.0936,268496.0
2019-04-26 15:50:00,52.73,52.86,52.65,52.86,628494.0,39.0936,39.1899,39.0343,39.1899,628494.0
2019-04-29 09:30:00,52.89,53.03,52.78,52.95,164890.0,39.2122,39.316,39.1306,39.2567,164890.0
2019-04-29 09:40:00,52.97,53.27,52.95,53.12,206607.0,39.2715,39.4939,39.2567,39.3827,206607.0
2019-04-29 09:50:00,53.11,53.18,53.07,53.13,119282.0,39.3753,39.4272,39.3456,39.3901,119282.0
2019-04-29 10:00:00,53.13,53.15,52.98,53.04,114039.0,39.3901,39.405,39.2789,39.3234,114039.0
2019-04-29 10:10:00,53.05,53.13,53.05,53.07,78402.0,39.3308,39.3901,39.3308,39.3456,78402.0
2019-04-29 10:20:00,53.07,53.13,53.03,53.12,83244.0,39.3456,39.3901,39.316,39.3827,83244.0
2019-04-29 10:30:00,53.11,53.23,53.11,53.18,200579.0,39.3753,39.4643,39.3753,39.4272,200579.0
2019-04-29 10:40:00,53.18,53.38,53.15,53.35,179486.0,39.4272,39.5755,39.405,39.5532,179486.0
2019-04-29 10:50:00,53.35,53.4,53.29,53.37,90156.0,39.5532,39.5903,39.5087,39.5681,90156.0
2019-04-29 11:00:00,53.37,53.41,53.35,53.39,61429.0,39.5681,39.5977,39.5532,39.5829,61429.0
2019-04-29 11:10:00,53.4,53.48,53.4,53.41,68009.0,39.5903,39.6496,39.5903,39.5977,68009.0
2019-04-29 11:20:00,53.4,53.46,53.37,53.43,94009.0,39.5903,39.6348,39.5681,39.6125,94009.0
2019-04-29 11:30:00,53.43,53.43,53.34,53.39,63640.0,39.6125,39.6125,39.5458,39.5829,63640.0
2019-04-29 11:40:00,53.39,53.49,53.38,53.47,74990.0,39.5829,39.657,39.5755,39.6422,74990.0
2019-04-29 11:50:00,53.47,53.5,53.41,53.43,80474.0,39.6422,39.6644,39.5977,39.6125,80474.0
2019-04-29 12:00:00,53.43,53.46,53.38,53.45,87405.0,39.6125,39.6348,39.5755,39.6274,87405.0
2019-04-29 12:10:00,53.45,53.47,53.39,53.41,92848.0,39.6274,39.6422,39.5829,39.5977,92848.0
2019-04-29 12:20:00,53.41,53.54,53.41,53.52,140582.0,39.5977,39.6941,39.5977,39.6793,140582.0
2019-04-29 12:30:00,53.52,53.57,53.49,53.57,128099.0,39.6793,39.7163,39.657,39.7163,128099.0
2019-04-29 12:40:00,53.57,53.57,53.52,53.55,46053.0,39.7163,39.7163,39.6793,39.7015,46053.0
2019-04-29 12:50:00,53.55,53.71,53.55,53.7,93659.0,39.7015,39.8201,39.7015,39.8127,93659.0
2019-04-29 13:00:00,53.7,53.7,53.58,53.6,65204.0,39.8127,39.8127,39.7238,39.7386,65204.0
2019-04-29 13:10:00,53.6,53.61,53.51,53.53,56557.0,39.7386,39.746,39.6719,39.6867,56557.0
2019-04-29 13:20:00,53.53,53.55,53.49,53.53,48081.0,39.6867,39.7015,39.657,39.6867,48081.0
2019-04-29 13:30:00,53.53,53.57,53.5,53.52,41952.0,39.6867,39.7163,39.6644,39.6793,41952.0
2019-04-29 13:40:00,53.52,53.58,53.51,53.58,61808.0,39.6793,39.7238,39.6719,39.7238,61808.0
2019-04-29 13:50:00,53.58,53.63,53.56,53.62,34933.0,39.7238,39.7608,39.7089,39.7534,34933.0
2019-04-29 14:00:00,53.62,53.62,53.53,53.57,99040.0,39.7534,39.7534,39.6867,39.7163,99040.0
2019-04-29 14:10:00,53.58,53.6,53.54,53.59,50364.0,39.7238,39.7386,39.6941,39.7312,50364.0
2019-04-29 14:20:00,53.59,53.63,53.57,53.57,84007.0,39.7312,39.7608,39.7163,39.7163,84007.0
2019-04-29 14:30:00,53.57,53.59,53.51,53.57,75243.0,39.7163,39.7312,39.6719,39.7163,75243.0
2019-04-29 14:40:00,53.56,53.6,53.55,53.56,79838.0,39.7089,39.7386,39.7015,39.7089,79838.0
2019-04-29 14:50:00,53.57,53.62,53.56,53.61,89420.0,39.7163,39.7534,39.7089,39.746,89420.0
2019-04-29 15:00:00,53.61,53.66,53.56,53.57,178894.0,39.746,39.7831,39.7089,39.7163,178894.0
2019-04-29 15:10:00,53.56,53.6,53.55,53.55,83585.0,39.7089,39.7386,39.7015,39.7015,83585.0
2019-04-29 15:20:00,53.56,53.6,53.55,53.6,80858.0,39.7089,39.7386,39.7015,39.7386,80858.0
2019-04-29 15:30:00,53.6,53.61,53.58,53.6,120911.0,39.7386,39.746,39.7238,39.7386,120911.0
2019-04-29 15:40:00,53.6,53.69,53.59,53.63,211887.0,39.7386,39.8053,39.7312,39.7608,211887.0
2019-04-29 15:50:00,53.63,53.64,53.55,53.55,483970.0,39.7608,39.7682,39.7015,39.7015,483970.0
2019-04-30 09:30:00,53.68,53.87,53.62,53.77,124537.0,39.7979,39.9388,39.7534,39.8646,124537.0
2019-04-30 09:40:00,53.77,53.78,53.58,53.61,71950.0,39.8646,39.872,39.7238,39.746,71950.0
2019-04-30 09:50:00,53.6,53.61,53.4,53.52,76408.0,39.7386,39.746,39.5903,39.6793,76408.0
2019-04-30 10:00:00,53.53,53.54,53.43,53.44,84752.0,39.6867,39.6941,39.6125,39.62,84752.0
2019-04-30 10:10:00,53.44,53.46,53.36,53.4,80923.0,39.62,39.6348,39.5606,39.5903,80923.0
2019-04-30 10:20:00,53.41,53.41,53.23,53.25,64504.0,39.5977,39.5977,39.4643,39.4791,64504.0
2019-04-30 10:30:00,53.24,53.35,53.2,53.21,76704.0,39.4717,39.5532,39.442,39.4494,76704.0
2019-04-30 10:40:00,53.2,53.24,53.17,53.21,169308.0,39.442,39.4717,39.4198,39.4494,169308.0
2019-04-30 10:50:00,53.21,53.41,53.19,53.26,105722.0,39.4494,39.5977,39.4346,39.4865,105722.0
2019-04-30 11:00:00,53.27,53.27,53.04,53.11,93522.0,39.4939,39.4939,39.3234,39.3753,93522.0
2019-04-30 11:10:00,53.11,53.2,53.11,53.14,80548.0,39.3753,39.442,39.3753,39.3975,80548.0
2019-04-30 11:20:00,53.15,53.28,53.14,53.25,52772.0,39.405,39.5013,39.3975,39.4791,52772.0
2019-04-30 11:30:00,53.25,53.34,53.24,53.32,49758.0,39.4791,39.5458,39.4717,39.531,49758.0
2019-04-30 11:40:00,53.32,53.44,53.32,53.44,65713.0,39.531,39.62,39.531,39.62,65713.0
2019-04-30 11:50:00,53.45,53.55,53.45,53.48,153661.0,39.6274,39.7015,39.6274,39.6496,153661.0
2019-04-30 12:00:00,53.48,53.49,53.38,53.41,51270.0,39.6496,39.657,39.5755,39.5977,51270.0
2019-04-30 12:10:00,53.41,53.52,53.4,53.52,39611.0,39.5977,39.6793,39.5903,39.6793,39611.0
2019-04-30 12:20:00,53.52,53.56,53.49,53.5,42875.0,39.6793,39.7089,39.657,39.6644,42875.0
2019-04-30 12:30:00,53.5,53.53,53.48,53.53,34645.0,39.6644,39.6867,39.6496,39.6867,34645.0
2019-04-30 12:40:00,53.53,53.6,53.52,53.53,39567.0,39.6867,39.7386,39.6793,39.6867,39567.0
2019-04-30 12:50:00,53.53,53.6,53.49,53.57,38048.0,39.6867,39.7386,39.657,39.7163,38048.0
2019-04-30 13:00:00,53.58,53.66,53.57,53.63,36966.0,39.7238,39.7831,39.7163,39.7608,36966.0
2019-04-30 13:10:00,53.63,53.68,53.6,53.68,36148.0,39.7608,39.7979,39.7386,39.7979,36148.0
2019-04-30 13:20:00,53.67,53.7,53.66,53.69,30343.0,39.7905,39.8127,39.7831,39.8053,30343.0
2019-04-30 13:30:00,53.68,53.76,53.63,53.76,95270.0,39.7979,39.8572,39.7608,39.8572,95270.0
2019-04-30 13:40:00,53.76,53.82,53.71,53.72,90291.0,39.8572,39.9017,39.8201,39.8275,90291.0
2019-04-30 13:50:00,53.73,53.76,53.69,53.71,59689.0,39.835,39.8572,39.8053,39.8201,59689.0
2019-04-30 14:00:00,53.72,53.73,53.63,53.67,79988.0,39.8275,39.835,39.7608,39.7905,79988.0
2019-04-30 14:10:00,53.67,53.72,53.64,53.72,55337.0,39.7905,39.8275,39.7682,39.8275,55337.0
2019-04-30 14:20:00,53.71,53.72,53.67,53.71,38123.0,39.8201,39.8275,39.7905,39.8201,38123.0
2019-04-30 14:30:00,53.71,53.72,53.62,53.72,63116.0,39.8201,39.8275,39.7534,39.8275,63116.0
2019-04-30 14:40:00,53.72,53.72,53.65,53.68,63847.0,39.8275,39.8275,39.7756,39.7979,63847.0
2019-04-30 14:50:00,53.68,53.72,53.64,53.69,88144.0,39.7979,39.8275,39.7682,39.8053,88144.0
2019-04-30 15:00:00,53.68,53.71,53.61,53.64,54069.0,39.7979,39.8201,39.746,39.7682,54069.0
2019-04-30 15:10:00,53.64,53.64,53.57,53.64,64121.0,39.7682,39.7682,39.7163,39.7682,64121.0
2019-04-30 15:20:00,53.63,53.69,53.58,53.63,77833.0,39.7608,39.8053,39.7238,39.7608,77833.0
2019-04-30 15:30:00,53.63,53.66,53.58,53.58,118192.0,39.7608,39.7831,39.7238,39.7238,118192.0
2019-04-30 15:40:00,53.59,53.63,53.5,53.61,156957.0,39.7312,39.7608,39.6644,39.746,156957.0
2019-04-30 15:50:00,53.6,53.63,53.55,53.55,871799.0,39.7386,39.7608,39.7015,39.7015,871799.0
2019-05-01 09:30:00,53.54,53.86,53.5,53.83,218679.0,39.6941,39.9313,39.6644,39.9091,218679.0
2019-05-01 09:40:00,53.83,53.94,53.79,53.81,111555.0,39.9091,39.9907,39.8794,39.8943,111555.0
2019-05-01 09:50:00,53.81,53.92,53.73,53.8,75490.0,39.8943,39.9758,39.835,39.8869,75490.0
2019-05-01 10:00:00,53.79,53.8,53.63,53.73,115900.0,39.8794,39.8869,39.7608,39.835,115900.0
2019-05-01 10:10:00,53.73,53.83,53.7,53.81,138739.0,39.835,39.9091,39.8127,39.8943,138739.0
2019-05-01 10:20:00,53.8,53.9,53.79,53.86,88155.0,39.8869,39.961,39.8794,39.9313,88155.0
2019-05-01 10:30:00,53.85,53.89,53.78,53.79,162980.0,39.9239,39.9536,39.872,39.8794,162980.0
2019-05-01 10:40:00,53.78,53.83,53.74,53.74,107929.0,39.872,39.9091,39.8424,39.8424,107929.0
2019-05-01 10:50:00,53.74,53.87,53.74,53.8,86776.0,39.8424,39.9388,39.8424,39.8869,86776.0
2019-05-01 11:00:00,53.81,53.95,53.78,53.91,73925.0,39.8943,39.9981,39.872,39.9684,73925.0
2019-05-01 11:10:00,53.92,54.07,53.91,53.99,98742.0,39.9758,40.087,39.9684,40.0277,98742.0
2019-05-01 11:20:00,54.0,54.03,53.95,54.02,57903.0,40.0351,40.0574,39.9981,40.05,57903.0
2019-05-01 11:30:00,54.02,54.1,53.97,54.04,87255.0,40.05,40.1093,40.0129,40.0648,87255.0
2019-05-01 11:40:00,54.03,54.05,54.0,54.04,94092.0,40.0574,40.0722,40.0351,40.0648,94092.0
2019-05-01 11:50:00,54.04,54.05,53.96,53.97,63035.0,40.0648,40.0722,40.0055,40.0129,63035.0
2019-05-01 12:00:00,53.96,53.97,53.89,53.91,50317.0,40.0055,40.0129,39.9536,39.9684,50317.0
2019-05-01 12:10:00,53.9,54.01,53.9,53.98,79505.0,39.961,40.0425,39.961,40.0203,79505.0
2019-05-01 12:20:00,53.98,54.0,53.88,53.96,68773.0,40.0203,40.0351,39.9462,40.0055,68773.0
2019-05-01 12:30:00,53.95,53.97,53.92,53.92,40058.0,39.9981,40.0129,39.9758,39.9758,40058.0
2019-05-01 12:40:00,53.91,53.92,53.83,53.91,57333.0,39.9684,39.9758,39.9091,39.9684,57333.0
2019-05-01 12:50:00,53.91,53.95,53.87,53.94,50116.0,39.9684,39.9981,39.9388,39.9907,50116.0
2019-05-01 13:00:00,53.95,54.02,53.89,53.92,65726.0,39.9981,40.05,39.9536,39.9758,65726.0
2019-05-01 13:10:00,53.92,53.94,53.87,53.88,44083.0,39.9758,39.9907,39.9388,39.9462,44083.0
2019-05-01 13:20:00,53.88,53.98,53.88,53.96,46365.0,39.9462,40.0203,39.9462,40.0055,46365.0
2019-05-01 13:30:00,53.96,54.01,53.94,54.01,76414.0,40.0055,40.0425,39.9907,40.0425,76414.0
2019-05-01 13:40:00,54.01,54.04,53.97,54.01,46876.0,40.0425,40.0648,40.0129,40.0425,46876.0
2019-05-01 13:50:00,54.01,54.03,53.98,54.0,52925.0,40.0425,40.0574,40.0203,40.0351,52925.0
2019-05-01 14:00:00,53.99,54.05,53.91,53.98,127920.0,40.0277,40.0722,39.9684,40.0203,127920.0
2019-05-01 14:10:00,53.98,54.01,53.95,53.98,52653.0,40.0203,40.0425,39.9981,40.0203,52653.0
2019-05-01 14:20:00,53.98,53.99,53.88,53.89,49231.0,40.0203,40.0277,39.9462,39.9536,49231.0
2019-05-01 14:30:00,53.88,53.94,53.68,53.68,115012.0,39.9462,39.9907,39.7979,39.7979,115012.0
2019-05-01 14:40:00,53.68,53.79,53.64,53.71,102890.0,39.7979,39.8794,39.7682,39.8201,102890.0
2019-05-01 14:50:00,53.71,53.83,53.68,53.78,78677.0,39.8201,39.9091,39.7979,39.872,78677.0
2019-05-01 15:00:00,53.77,53.79,53.68,53.76,94754.0,39.8646,39.8794,39.7979,39.8572,94754.0
2019-05-01 15:10:00,53.77,53.88,53.75,53.87,99771.0,39.8646,39.9462,39.8498,39.9388,99771.0
2019-05-01 15:20:00,53.87,53.88,53.71,53.78,103042.0,39.9388,39.9462,39.8201,39.872,103042.0
2019-05-01 15:30:00,53.78,53.79,53.73,53.75,122803.0,39.872,39.8794,39.835,39.8498,122803.0
2019-05-01 15:40:00,53.74,53.8,53.7,53.72,158638.0,39.8424,39.8869,39.8127,39.8275,158638.0
2019-05-01 15:50:00,53.72,53.75,53.61,53.67,620293.0,39.8275,39.8498,39.746,39.7905,620293.0
2019-05-02 09:30:00,53.81,53.87,53.56,53.64,142426.0,39.8943,39.9388,39.7089,39.7682,142426.0
2019-05-02 09:40:00,53.64,53.72,53.42,53.42,116516.0,39.7682,39.8275,39.6051,39.6051,116516.0
2019-05-02 09:50:00,53.43,53.53,53.41,53.49,82439.0,39.6125,39.6867,39.5977,39.657,82439.0
2019-05-02 10:00:00,53.48,53.58,53.45,53.5,83000.0,39.6496,39.7238,39.6274,39.6644,83000.0
2019-05-02 10:10:00,53.5,53.63,53.49,53.54,64110.0,39.6644,39.7608,39.657,39.6941,64110.0
2019-05-02 10:20:00,53.54,53.59,53.5,53.58,68167.0,39.6941,39.7312,39.6644,39.7238,68167.0
2019-05-02 10:30:00,53.58,53.72,53.58,53.61,94903.0,39.7238,39.8275,39.7238,39.746,94903.0
2019-05-02 10:40:00,53.6,53.6,53.5,53.51,75276.0,39.7386,39.7386,39.6644,39.6719,75276.0
2019-05-02 10:50:00,53.5,53.5,53.35,53.42,80654.0,39.6644,39.6644,39.5532,39.6051,80654.0
2019-05-02 11:00:00,53.43,53.58,53.37,53.58,68229.0,39.6125,39.7238,39.5681,39.7238,68229.0
2019-05-02 11:10:00,53.58,53.58,53.26,53.26,91587.0,39.7238,39.7238,39.4865,39.4865,91587.0
2019-05-02 11:20:00,53.27,53.28,53.13,53.14,117598.0,39.4939,39.5013,39.3901,39.3975,117598.0
2019-05-02 11:30:00,53.14,53.29,53.13,53.2,91939.0,39.3975,39.5087,39.3901,39.442,91939.0
2019-05-02 11:40:00,53.19,53.22,53.01,53.06,138472.0,39.4346,39.4568,39.3012,39.3382,138472.0
2019-05-02 11:50:00,53.05,53.14,52.98,53.13,143347.0,39.3308,39.3975,39.2789,39.3901,143347.0
2019-05-02 12:00:00,53.14,53.19,53.07,53.1,83147.0,39.3975,39.4346,39.3456,39.3679,83147.0
2019-05-02 12:10:00,53.11,53.15,53.03,53.06,70824.0,39.3753,39.405,39.316,39.3382,70824.0
2019-05-02 12:20:00,53.07,53.16,53.05,53.09,70172.0,39.3456,39.4124,39.3308,39.3605,70172.0
2019-05-02 12:30:00,53.1,53.28,53.09,53.28,82780.0,39.3679,39.5013,39.3605,39.5013,82780.0
2019-05-02 12:40:00,53.28,53.32,53.15,53.32,81578.0,39.5013,39.531,39.405,39.531,81578.0
2019-05-02 12:50:00,53.31,53.38,53.24,53.36,98658.0,39.5236,39.5755,39.4717,39.5606,98658.0
2019-05-02 13:00:00,53.36,53.37,53.25,53.34,87088.0,39.5606,39.5681,39.4791,39.5458,87088.0
2019-05-02 13:10:00,53.35,53.54,53.35,53.53,84334.0,39.5532,39.6941,39.5532,39.6867,84334.0
2019-05-02 13:20:00,53.53,53.64,53.53,53.6,99545.0,39.6867,39.7682,39.6867,39.7386,99545.0
2019-05-02 13:30:00,53.6,53.77,53.56,53.71,93589.0,39.7386,39.8646,39.7089,39.8201,93589.0
2019-05-02 13:40:00,53.72,53.75,53.64,53.67,69899.0,39.8275,39.8498,39.7682,39.7905,69899.0
2019-05-02 13:50:00,53.67,53.74,53.61,53.66,79812.0,39.7905,39.8424,39.746,39.7831,79812.0
2019-05-02 14:00:00,53.66,53.78,53.62,53.72,73201.0,39.7831,39.872,39.7534,39.8275,73201.0
2019-05-02 14:10:00,53.71,53.79,53.69,53.75,102553.0,39.8201,39.8794,39.8053,39.8498,102553.0
2019-05-02 14:20:00,53.75,53.9,53.74,53.74,89679.0,39.8498,39.961,39.8424,39.8424,89679.0
2019-05-02 14:30:00,53.75,53.77,53.66,53.72,90225.0,39.8498,39.8646,39.7831,39.8275,90225.0
2019-05-02 14:40:00,53.72,53.74,53.6,53.62,88486.0,39.8275,39.8424,39.7386,39.7534,88486.0
2019-05-02 14:50:00,53.62,53.74,53.59,53.66,93679.0,39.7534,39.8424,39.7312,39.7831,93679.0
2019-05-02 15:00:00,53.66,53.7,53.64,53.65,104204.0,39.7831,39.8127,39.7682,39.7756,104204.0
2019-05-02 15:10:00,53.66,53.77,53.62,53.77,119672.0,39.7831,39.8646,39.7534,39.8646,119672.0
2019-05-02 15:20:00,53.77,53.82,53.77,53.79,82635.0,39.8646,39.9017,39.8646,39.8794,82635.0
2019-05-02 15:30:00,53.79,53.88,53.75,53.86,124737.0,39.8794,39.9462,39.8498,39.9313,124737.0
2019-05-02 15:40:00,53.86,53.87,53.75,53.78,136466.0,39.9313,39.9388,39.8498,39.872,136466.0
2019-05-02 15:50:00,53.79,53.85,53.74,53.79,377305.0,39.8794,39.9239,39.8424,39.8794,377305.0
2019-05-03 09:30:00,54.16,54.3,53.85,54.25,293992.0,40.1538,40.2576,39.9239,40.2205,293992.0
2019-05-03 09:40:00,54.25,54.33,53.94,53.99,99417.0,40.2205,40.2798,39.9907,40.0277,99417.0
2019-05-03 09:50:00,53.99,54.03,53.87,53.95,83562.0,40.0277,40.0574,39.9388,39.9981,83562.0
2019-05-03 10:00:00,53.94,53.98,53.84,53.94,76238.0,39.9907,40.0203,39.9165,39.9907,76238.0
2019-05-03 10:10:00,53.95,54.01,53.85,53.89,81978.0,39.9981,40.0425,39.9239,39.9536,81978.0
2019-05-03 10:20:00,53.9,53.97,53.84,53.97,54979.0,39.961,40.0129,39.9165,40.0129,54979.0
2019-05-03 10:30:00,53.97,54.11,53.97,54.09,103113.0,40.0129,40.1167,40.0129,40.1019,103113.0
2019-05-03 10:40:00,54.09,54.15,53.93,53.94,78386.0,40.1019,40.1463,39.9832,39.9907,78386.0
2019-05-03 10:50:00,53.94,54.04,53.87,54.02,67339.0,39.9907,40.0648,39.9388,40.05,67339.0
2019-05-03 11:00:00,54.01,54.13,54.01,54.03,82557.0,40.0425,40.1315,40.0425,40.0574,82557.0
2019-05-03 11:10:00,54.04,54.1,53.92,53.92,55244.0,40.0648,40.1093,39.9758,39.9758,55244.0
2019-05-03 11:20:00,53.91,53.98,53.89,53.93,41112.0,39.9684,40.0203,39.9536,39.9832,41112.0
2019-05-03 11:30:00,53.93,53.97,53.89,53.94,44192.0,39.9832,40.0129,39.9536,39.9907,44192.0
2019-05-03 11:40:00,53.95,54.03,53.94,53.95,50603.0,39.9981,40.0574,39.9907,39.9981,50603.0
2019-05-03 11:50:00,53.94,54.01,53.93,54.0,43606.0,39.9907,40.0425,39.9832,40.0351,43606.0
2019-05-03 12:00:00,54.0,54.1,53.97,54.09,42277.0,40.0351,40.1093,40.0129,40.1019,42277.0
2019-05-03 12:10:00,54.1,54.11,54.06,54.08,47272.0,40.1093,40.1167,40.0796,40.0944,47272.0
2019-05-03 12:20:00,54.08,54.11,54.0,54.05,355762.0,40.0944,40.1167,40.0351,40.0722,355762.0
2019-05-03 12:30:00,54.05,54.06,54.01,54.04,76070.0,40.0722,40.0796,40.0425,40.0648,76070.0
2019-05-03 12:40:00,54.03,54.08,54.02,54.02,72539.0,40.0574,40.0944,40.05,40.05,72539.0
2019-05-03 12:50:00,54.03,54.03,54.0,54.0,30032.0,40.0574,40.0574,40.0351,40.0351,30032.0
2019-05-03 13:00:00,54.01,54.02,53.99,53.99,37166.0,40.0425,40.05,40.0277,40.0277,37166.0
2019-05-03 13:10:00,54.0,54.09,53.99,54.08,81482.0,40.0351,40.1019,40.0277,40.0944,81482.0
2019-05-03 13:20:00,54.09,54.16,54.01,54.07,174781.0,40.1019,40.1538,40.0425,40.087,174781.0
2019-05-03 13:30:00,54.08,54.22,54.02,54.15,342422.0,40.0944,40.1982,40.05,40.1463,342422.0
2019-05-03 13:40:00,54.15,54.16,54.08,54.1,50261.0,40.1463,40.1538,40.0944,40.1093,50261.0
2019-05-03 13:50:00,54.09,54.1,53.97,54.02,161756.0,40.1019,40.1093,40.0129,40.05,161756.0
2019-05-03 14:00:00,54.03,54.15,54.02,54.13,58721.0,40.0574,40.1463,40.05,40.1315,58721.0
2019-05-03 14:10:00,54.14,54.16,54.12,54.14,43713.0,40.1389,40.1538,40.1241,40.1389,43713.0
2019-05-03 14:20:00,54.14,54.22,54.13,54.21,102554.0,40.1389,40.1982,40.1315,40.1908,102554.0
2019-05-03 14:30:00,54.21,54.23,54.0,54.07,499091.0,40.1908,40.2057,40.0351,40.087,499091.0
2019-05-03 14:40:00,54.07,54.19,54.07,54.15,45172.0,40.087,40.176,40.087,40.1463,45172.0
2019-05-03 14:50:00,54.15,54.15,53.99,54.01,84715.0,40.1463,40.1463,40.0277,40.0425,84715.0
2019-05-03 15:00:00,54.01,54.16,54.0,54.15,298495.0,40.0425,40.1538,40.0351,40.1463,298495.0
2019-05-03 15:10:00,54.15,54.16,54.1,54.12,43909.0,40.1463,40.1538,40.1093,40.1241,43909.0
2019-05-03 15:20:00,54.13,54.16,54.12,54.15,52737.0,40.1315,40.1538,40.1241,40.1463,52737.0
2019-05-03 15:30:00,54.14,54.16,54.09,54.13,74459.0,40.1389,40.1538,40.1019,40.1315,74459.0
2019-05-03 15:40:00,54.13,54.14,54.06,54.1,120932.0,40.1315,40.1389,40.0796,40.1093,120932.0
2019-05-03 15:50:00,54.11,54.16,54.05,54.07,469453.0,40.1167,40.1538,40.0722,40.087,469453.0
2019-05-06 09:30:00,53.72,53.78,53.24,53.28,254073.0,39.8275,39.872,39.4717,39.5013,254073.0
2019-05-06 09:40:00,53.28,53.33,53.17,53.24,138164.0,39.5013,39.5384,39.4198,39.4717,138164.0
2019-05-06 09:50:00,53.24,53.47,53.13,53.43,149636.0,39.4717,39.6422,39.3901,39.6125,149636.0
2019-05-06 10:00:00,53.44,53.67,53.37,53.67,99997.0,39.62,39.7905,39.5681,39.7905,99997.0
2019-05-06 10:10:00,53.66,53.71,53.63,53.67,56271.0,39.7831,39.8201,39.7608,39.7905,56271.0
2019-05-06 10:20:00,53.67,53.68,53.52,53.59,42230.0,39.7905,39.7979,39.6793,39.7312,42230.0
2019-05-06 10:30:00,53.6,53.67,53.56,53.61,159825.0,39.7386,39.7905,39.7089,39.746,159825.0
2019-05-06 10:40:00,53.63,53.63,53.33,53.43,88802.0,39.7608,39.7608,39.5384,39.6125,88802.0
2019-05-06 10:50:00,53.42,53.62,53.42,53.6,62347.0,39.6051,39.7534,39.6051,39.7386,62347.0
2019-05-06 11:00:00,53.61,53.68,53.59,53.65,54487.0,39.746,39.7979,39.7312,39.7756,54487.0
2019-05-06 11:10:00,53.66,53.76,53.61,53.73,52746.0,39.7831,39.8572,39.746,39.835,52746.0
2019-05-06 11:20:00,53.75,53.77,53.7,53.75,36209.0,39.8498,39.8646,39.8127,39.8498,36209.0
2019-05-06 11:30:00,53.75,53.79,53.64,53.78,77272.0,39.8498,39.8794,39.7682,39.872,77272.0
2019-05-06 11:40:00,53.78,53.78,53.66,53.66,41709.0,39.872,39.872,39.7831,39.7831,41709.0
2019-05-06 11:50:00,53.64,53.73,53.62,53.66,37534.0,39.7682,39.835,39.7534,39.7831,37534.0
2019-05-06 12:00:00,53.67,53.73,53.62,53.7,46777.0,39.7905,39.835,39.7534,39.8127,46777.0
2019-05-06 12:10:00,53.71,53.72,53.63,53.71,48037.0,39.8201,39.8275,39.7608,39.8201,48037.0
2019-05-06 12:20:00,53.72,53.75,53.68,53.73,34474.0,39.8275,39.8498,39.7979,39.835,34474.0
2019-05-06 12:30:00,53.73,53.79,53.72,53.77,41879.0,39.835,39.8794,39.8275,39.8646,41879.0
2019-05-06 12:40:00,53.76,53.77,53.69,53.69,58450.0,39.8572,39.8646,39.8053,39.8053,58450.0
2019-05-06 12:50:00,53.69,53.73,53.67,53.67,48635.0,39.8053,39.835,39.7905,39.7905,48635.0
2019-05-06 13:00:00,53.66,53.72,53.6,53.68,48827.0,39.7831,39.8275,39.7386,39.7979,48827.0
2019-05-06 13:10:00,53.68,53.76,53.67,53.73,31390.0,39.7979,39.8572,39.7905,39.835,31390.0
2019-05-06 13:20:00,53.72,53.78,53.69,53.78,37231.0,39.8275,39.872,39.8053,39.872,37231.0
2019-05-06 13:30:00,53.78,53.78,53.69,53.74,54667.0,39.872,39.872,39.8053,39.8424,54667.0
2019-05-06 13:40:00,53.75,53.76,53.67,53.71,100795.0,39.8498,39.8572,39.7905,39.8201,100795.0
2019-05-06 13:50:00,53.71,53.76,53.69,53.73,88662.0,39.8201,39.8572,39.8053,39.835,88662.0
2019-05-06 14:00:00,53.74,53.79,53.63,53.67,237208.0,39.8424,39.8794,39.7608,39.7905,237208.0
2019-05-06 14:10:00,53.68,53.72,53.6,53.64,69661.0,39.7979,39.8275,39.7386,39.7682,69661.0
2019-05-06 14:20:00,53.65,53.69,53.61,53.66,64941.0,39.7756,39.8053,39.746,39.7831,64941.0
2019-05-06 14:30:00,53.66,53.82,53.66,53.79,77566.0,39.7831,39.9017,39.7831,39.8794,77566.0
2019-05-06 14:40:00,53.79,54.04,53.77,54.03,91879.0,39.8794,40.0648,39.8646,40.0574,91879.0
2019-05-06 14:50:00,54.02,54.06,53.97,54.03,109629.0,40.05,40.0796,40.0129,40.0574,109629.0
2019-05-06 15:00:00,54.03,54.1,54.01,54.01,184495.0,40.0574,40.1093,40.0425,40.0425,184495.0
2019-05-06 15:10:00,54.02,54.02,53.93,53.94,80498.0,40.05,40.05,39.9832,39.9907,80498.0
2019-05-06 15:20:00,53.95,54.09,53.94,54.04,82033.0,39.9981,40.1019,39.9907,40.0648,82033.0
2019-05-06 15:30:00,54.04,54.09,53.99,54.02,85240.0,40.0648,40.1019,40.0277,40.05,85240.0
2019-05-06 15:40:00,54.03,54.05,53.9,53.94,172691.0,40.0574,40.0722,39.961,39.9907,172691.0
2019-05-06 15:50:00,53.95,53.97,53.8,53.94,663591.0,39.9981,40.0129,39.8869,39.9907,663591.0
2019-05-07 09:30:00,53.59,53.6,53.28,53.49,252900.0,39.7312,39.7386,39.5013,39.657,252900.0
2019-05-07 09:40:00,53.5,53.71,53.4,53.45,121944.0,39.6644,39.8201,39.5903,39.6274,121944.0
2019-05-07 09:50:00,53.46,53.71,53.43,53.64,82504.0,39.6348,39.8201,39.6125,39.7682,82504.0
2019-05-07 10:00:00,53.65,53.68,53.43,53.54,119506.0,39.7756,39.7979,39.6125,39.6941,119506.0
2019-05-07 10:10:00,53.54,53.54,53.38,53.47,105216.0,39.6941,39.6941,39.5755,39.6422,105216.0
2019-05-07 10:20:00,53.45,53.57,53.42,53.54,95416.0,39.6274,39.7163,39.6051,39.6941,95416.0
2019-05-07 10:30:00,53.53,53.58,53.44,53.52,69737.0,39.6867,39.7238,39.62,39.6793,69737.0
2019-05-07 10:40:00,53.51,53.69,53.49,53.67,59805.0,39.6719,39.8053,39.657,39.7905,59805.0
2019-05-07 10:50:00,53.66,53.76,53.6,53.69,60042.0,39.7831,39.8572,39.7386,39.8053,60042.0
2019-05-07 11:00:00,53.69,53.87,53.65,53.87,74999.0,39.8053,39.9388,39.7756,39.9388,74999.0
2019-05-07 11:10:00,53.86,53.86,53.67,53.71,45406.0,39.9313,39.9313,39.7905,39.8201,45406.0
2019-05-07 11:20:00,53.71,53.71,53.5,53.58,59613.0,39.8201,39.8201,39.6644,39.7238,59613.0
2019-05-07 11:30:00,53.57,53.62,53.46,53.54,72349.0,39.7163,39.7534,39.6348,39.6941,72349.0
2019-05-07 11:40:00,53.55,53.62,53.47,53.57,69898.0,39.7015,39.7534,39.6422,39.7163,69898.0
2019-05-07 11:50:00,53.56,53.61,53.46,53.59,59005.0,39.7089,39.746,39.6348,39.7312,59005.0
2019-05-07 12:00:00,53.58,53.58,53.46,53.51,50751.0,39.7238,39.7238,39.6348,39.6719,50751.0
2019-05-07 12:10:00,53.52,53.55,53.48,53.52,44070.0,39.6793,39.7015,39.6496,39.6793,44070.0
2019-05-07 12:20:00,53.51,53.64,53.51,53.63,42242.0,39.6719,39.7682,39.6719,39.7608,42242.0
2019-05-07 12:30:00,53.63,53.69,53.58,53.61,49610.0,39.7608,39.8053,39.7238,39.746,49610.0
2019-05-07 12:40:00,53.61,53.66,53.56,53.63,63944.0,39.746,39.7831,39.7089,39.7608,63944.0
2019-05-07 12:50:00,53.64,53.74,53.58,53.58,41451.0,39.7682,39.8424,39.7238,39.7238,41451.0
2019-05-07 13:00:00,53.56,53.58,53.4,53.41,109268.0,39.7089,39.7238,39.5903,39.5977,109268.0
2019-05-07 13:10:00,53.42,53.45,53.25,53.27,188037.0,39.6051,39.6274,39.4791,39.4939,188037.0
2019-05-07 13:20:00,53.26,53.27,53.13,53.16,163990.0,39.4865,39.4939,39.3901,39.4124,163990.0
2019-05-07 13:30:00,53.16,53.16,53.02,53.07,189045.0,39.4124,39.4124,39.3086,39.3456,189045.0
2019-05-07 13:40:00,53.06,53.08,53.02,53.05,106804.0,39.3382,39.3531,39.3086,39.3308,106804.0
2019-05-07 13:50:00,53.06,53.14,53.02,53.09,121216.0,39.3382,39.3975,39.3086,39.3605,121216.0
2019-05-07 14:00:00,53.08,53.26,53.05,53.19,78569.0,39.3531,39.4865,39.3308,39.4346,78569.0
2019-05-07 14:10:00,53.19,53.19,53.1,53.11,65446.0,39.4346,39.4346,39.3679,39.3753,65446.0
2019-05-07 14:20:00,53.1,53.16,53.02,53.03,60389.0,39.3679,39.4124,39.3086,39.316,60389.0
2019-05-07 14:30:00,53.04,53.06,52.93,52.98,120359.0,39.3234,39.3382,39.2418,39.2789,120359.0
2019-05-07 14:40:00,52.98,53.03,52.9,52.91,97932.0,39.2789,39.316,39.2196,39.227,97932.0
2019-05-07 14:50:00,52.91,53.11,52.9,53.08,99424.0,39.227,39.3753,39.2196,39.3531,99424.0
2019-05-07 15:00:00,53.08,53.09,52.98,53.0,102251.0,39.3531,39.3605,39.2789,39.2937,102251.0
2019-05-07 15:10:00,53.0,53.03,52.91,52.93,113946.0,39.2937,39.316,39.227,39.2418,113946.0
2019-05-07 15:20:00,52.93,52.96,52.8,52.82,147063.0,39.2418,39.2641,39.1455,39.1603,147063.0
2019-05-07 15:30:00,52.82,52.83,52.66,52.71,254645.0,39.1603,39.1677,39.0417,39.0787,254645.0
2019-05-07 15:40:00,52.71,52.96,52.7,52.91,157333.0,39.0787,39.2641,39.0713,39.227,157333.0
2019-05-07 15:50:00,52.91,53.02,52.86,52.91,689771.0,39.227,39.3086,39.1899,39.227,689771.0
2019-05-08 09:30:00,53.07,53.14,52.4,52.66,268644.0,39.3456,39.3975,38.8489,39.0417,268644.0
2019-05-08 09:40:00,52.65,52.68,52.38,52.52,165837.0,39.0343,39.0565,38.8341,38.9379,165837.0
2019-05-08 09:50:00,52.52,52.91,52.47,52.9,101137.0,38.9379,39.227,38.9008,39.2196,101137.0
2019-05-08 10:00:00,52.91,53.08,52.83,53.04,84647.0,39.227,39.3531,39.1677,39.3234,84647.0
2019-05-08 10:10:00,53.03,53.2,52.93,53.16,125409.0,39.316,39.442,39.2418,39.4124,125409.0
2019-05-08 10:20:00,53.15,53.22,53.04,53.13,80942.0,39.405,39.4568,39.3234,39.3901,80942.0
2019-05-08 10:30:00,53.14,53.21,53.09,53.12,95888.0,39.3975,39.4494,39.3605,39.3827,95888.0
2019-05-08 10:40:00,53.12,53.34,53.1,53.28,73614.0,39.3827,39.5458,39.3679,39.5013,73614.0
2019-05-08 10:50:00,53.27,53.46,53.23,53.45,94975.0,39.4939,39.6348,39.4643,39.6274,94975.0
2019-05-08 11:00:00,53.45,53.62,53.35,53.54,141392.0,39.6274,39.7534,39.5532,39.6941,141392.0
2019-05-08 11:10:00,53.55,53.67,53.54,53.59,128940.0,39.7015,39.7905,39.6941,39.7312,128940.0
2019-05-08 11:20:00,53.6,53.61,53.48,53.54,83778.0,39.7386,39.746,39.6496,39.6941,83778.0
2019-05-08 11:30:00,53.54,53.61,53.39,53.4,128606.0,39.6941,39.746,39.5829,39.5903,128606.0
2019-05-08 11:40:00,53.4,53.62,53.39,53.62,51944.0,39.5903,39.7534,39.5829,39.7534,51944.0
2019-05-08 11:50:00,53.61,53.76,53.6,53.66,103080.0,39.746,39.8572,39.7386,39.7831,103080.0
2019-05-08 12:00:00,53.65,53.65,53.49,53.51,61820.0,39.7756,39.7756,39.657,39.6719,61820.0
2019-05-08 12:10:00,53.51,53.59,53.49,53.55,92743.0,39.6719,39.7312,39.657,39.7015,92743.0
2019-05-08 12:20:00,53.56,53.64,53.45,53.62,89890.0,39.7089,39.7682,39.6274,39.7534,89890.0
2019-05-08 12:30:00,53.62,53.7,53.58,53.66,57773.0,39.7534,39.8127,39.7238,39.7831,57773.0
2019-05-08 12:40:00,53.67,53.73,53.65,53.65,48790.0,39.7905,39.835,39.7756,39.7756,48790.0
2019-05-08 12:50:00,53.64,53.76,53.64,53.74,50405.0,39.7682,39.8572,39.7682,39.8424,50405.0
2019-05-08 13:00:00,53.75,53.82,53.71,53.77,45106.0,39.8498,39.9017,39.8201,39.8646,45106.0
2019-05-08 13:10:00,53.77,53.77,53.69,53.72,38991.0,39.8646,39.8646,39.8053,39.8275,38991.0
2019-05-08 13:20:00,53.72,53.77,53.71,53.75,39085.0,39.8275,39.8646,39.8201,39.8498,39085.0
2019-05-08 13:30:00,53.74,53.74,53.64,53.65,48669.0,39.8424,39.8424,39.7682,39.7756,48669.0
2019-05-08 13:40:00,53.65,53.71,53.6,53.63,80720.0,39.7756,39.8201,39.7386,39.7608,80720.0
2019-05-08 13:50:00,53.64,53.64,53.53,53.62,48572.0,39.7682,39.7682,39.6867,39.7534,48572.0
2019-05-08 14:00:00,53.63,53.67,53.55,53.62,60002.0,39.7608,39.7905,39.7015,39.7534,60002.0
2019-05-08 14:10:00,53.62,53.65,53.57,53.61,41269.0,39.7534,39.7756,39.7163,39.746,41269.0
2019-05-08 14:20:00,53.62,53.69,53.6,53.65,43625.0,39.7534,39.8053,39.7386,39.7756,43625.0
2019-05-08 14:30:00,53.66,53.74,53.64,53.67,80861.0,39.7831,39.8424,39.7682,39.7905,80861.0
2019-05-08 14:40:00,53.68,53.77,53.67,53.73,45552.0,39.7979,39.8646,39.7905,39.835,45552.0
2019-05-08 14:50:00,53.73,53.74,53.67,53.68,69414.0,39.835,39.8424,39.7905,39.7979,69414.0
2019-05-08 15:00:00,53.69,53.79,53.69,53.75,55878.0,39.8053,39.8794,39.8053,39.8498,55878.0
2019-05-08 15:10:00,53.75,53.8,53.71,53.79,69279.0,39.8498,39.8869,39.8201,39.8794,69279.0
2019-05-08 15:20:00,53.79,53.85,53.79,53.82,70918.0,39.8794,39.9239,39.8794,39.9017,70918.0
2019-05-08 15:30:00,53.83,53.84,53.78,53.82,76274.0,39.9091,39.9165,39.872,39.9017,76274.0
2019-05-08 15:40:00,53.81,53.82,53.62,53.68,147243.0,39.8943,39.9017,39.7534,39.7979,147243.0
2019-05-08 15:50:00,53.68,53.68,53.48,53.49,456770.0,39.7979,39.7979,39.6496,39.657,456770.0
2019-05-09 09:30:00,53.24,53.37,53.01,53.04,191607.0,39.4717,39.5681,39.3012,39.3234,191607.0
2019-05-09 09:40:00,53.02,53.04,52.81,52.9,114880.0,39.3086,39.3234,39.1529,39.2196,114880.0
2019-05-09 09:50:00,52.88,53.03,52.87,52.91,181272.0,39.2048,39.316,39.1974,39.227,181272.0
2019-05-09 10:00:00,52.91,53.0,52.86,52.94,104983.0,39.227,39.2937,39.1899,39.2493,104983.0
2019-05-09 10:10:00,52.95,53.02,52.9,52.96,85232.0,39.2567,39.3086,39.2196,39.2641,85232.0
2019-05-09 10:20:00,52.95,52.98,52.82,52.83,133117.0,39.2567,39.2789,39.1603,39.1677,133117.0
2019-05-09 10:30:00,52.83,52.83,52.67,52.7,143992.0,39.1677,39.1677,39.0491,39.0713,143992.0
2019-05-09 10:40:00,52.71,53.07,52.7,53.07,77096.0,39.0787,39.3456,39.0713,39.3456,77096.0
2019-05-09 10:50:00,53.06,53.11,52.91,52.96,76659.0,39.3382,39.3753,39.227,39.2641,76659.0
2019-05-09 11:00:00,52.96,53.13,52.92,53.05,96927.0,39.2641,39.3901,39.2344,39.3308,96927.0
2019-05-09 11:10:00,53.05,53.25,53.05,53.14,79716.0,39.3308,39.4791,39.3308,39.3975,79716.0
2019-05-09 11:20:00,53.14,53.16,52.98,53.07,67619.0,39.3975,39.4124,39.2789,39.3456,67619.0
2019-05-09 11:30:00,53.07,53.17,53.02,53.03,47485.0,39.3456,39.4198,39.3086,39.316,47485.0
2019-05-09 11:40:00,53.03,53.11,52.98,53.07,52485.0,39.316,39.3753,39.2789,39.3456,52485.0
2019-05-09 11:50:00,53.07,53.18,53.02,53.1,50445.0,39.3456,39.4272,39.3086,39.3679,50445.0
2019-05-09 12:00:00,53.11,53.12,52.97,52.99,110196.0,39.3753,39.3827,39.2715,39.2863,110196.0
2019-05-09 12:10:00,53.0,53.08,52.95,53.05,52986.0,39.2937,39.3531,39.2567,39.3308,52986.0
2019-05-09 12:20:00,53.04,53.11,52.95,53.08,126156.0,39.3234,39.3753,39.2567,39.3531,126156.0
2019-05-09 12:30:00,53.09,53.43,53.08,53.37,113938.0,39.3605,39.6125,39.3531,39.5681,113938.0
2019-05-09 12:40:00,53.39,53.49,53.34,53.42,94062.0,39.5829,39.657,39.5458,39.6051,94062.0
2019-05-09 12:50:00,53.43,53.53,53.37,53.48,72845.0,39.6125,39.6867,39.5681,39.6496,72845.0
2019-05-09 13:00:00,53.48,53.59,53.45,53.46,61826.0,39.6496,39.7312,39.6274,39.6348,61826.0
2019-05-09 13:10:00,53.46,53.54,53.41,53.5,44994.0,39.6348,39.6941,39.5977,39.6644,44994.0
2019-05-09 13:20:00,53.5,53.61,53.48,53.6,55872.0,39.6644,39.746,39.6496,39.7386,55872.0
2019-05-09 13:30:00,53.61,53.68,53.55,53.66,91734.0,39.746,39.7979,39.7015,39.7831,91734.0
2019-05-09 13:40:00,53.66,53.81,53.53,53.8,50132.0,39.7831,39.8943,39.6867,39.8869,50132.0
2019-05-09 13:50:00,53.8,53.81,53.61,53.62,61958.0,39.8869,39.8943,39.746,39.7534,61958.0
2019-05-09 14:00:00,53.63,53.7,53.56,53.59,59830.0,39.7608,39.8127,39.7089,39.7312,59830.0
2019-05-09 14:10:00,53.59,53.7,53.54,53.67,38328.0,39.7312,39.8127,39.6941,39.7905,38328.0
2019-05-09 14:20:00,53.66,53.72,53.57,53.58,63808.0,39.7831,39.8275,39.7163,39.7238,63808.0
2019-05-09 14:30:00,53.57,53.67,53.56,53.63,86968.0,39.7163,39.7905,39.7089,39.7608,86968.0
2019-05-09 14:40:00,53.64,53.7,53.58,53.59,51789.0,39.7682,39.8127,39.7238,39.7312,51789.0
2019-05-09 14:50:00,53.59,53.65,53.44,53.48,59321.0,39.7312,39.7756,39.62,39.6496,59321.0
2019-05-09 15:00:00,53.48,53.49,53.32,53.35,81714.0,39.6496,39.657,39.531,39.5532,81714.0
2019-05-09 15:10:00,53.36,53.47,53.35,53.47,52012.0,39.5606,39.6422,39.5532,39.6422,52012.0
2019-05-09 15:20:00,53.48,53.52,53.38,53.52,67836.0,39.6496,39.6793,39.5755,39.6793,67836.0
2019-05-09 15:30:00,53.53,53.65,53.53,53.6,111461.0,39.6867,39.7756,39.6867,39.7386,111461.0
2019-05-09 15:40:00,53.6,53.63,53.45,53.45,75027.0,39.7386,39.7608,39.6274,39.6274,75027.0
2019-05-09 15:50:00,53.46,53.61,53.45,53.56,224980.0,39.6348,39.746,39.6274,39.7089,224980.0
2019-05-10 09:30:00,53.45,53.6,53.29,53.38,161179.0,39.6274,39.7386,39.5087,39.5755,161179.0
2019-05-10 09:40:00,53.38,53.55,53.35,53.53,125031.0,39.5755,39.7015,39.5532,39.6867,125031.0
2019-05-10 09:50:00,53.54,53.54,53.31,53.38,62391.0,39.6941,39.6941,39.5236,39.5755,62391.0
2019-05-10 10:00:00,53.38,53.43,53.23,53.37,113361.0,39.5755,39.6125,39.4643,39.5681,113361.0
2019-05-10 10:10:00,53.36,53.36,53.15,53.16,81063.0,39.5606,39.5606,39.405,39.4124,81063.0
2019-05-10 10:20:00,53.16,53.29,53.16,53.24,52803.0,39.4124,39.5087,39.4124,39.4717,52803.0
2019-05-10 10:30:00,53.23,53.23,53.02,53.04,75720.0,39.4643,39.4643,39.3086,39.3234,75720.0
2019-05-10 10:40:00,53.03,53.08,52.88,52.99,94022.0,39.316,39.3531,39.2048,39.2863,94022.0
2019-05-10 10:50:00,52.98,53.02,52.88,52.92,64275.0,39.2789,39.3086,39.2048,39.2344,64275.0
2019-05-10 11:00:00,52.92,52.95,52.8,52.84,76387.0,39.2344,39.2567,39.1455,39.1751,76387.0
2019-05-10 11:10:00,52.85,52.88,52.71,52.82,67473.0,39.1825,39.2048,39.0787,39.1603,67473.0
2019-05-10 11:20:00,52.82,52.87,52.69,52.7,91082.0,39.1603,39.1974,39.0639,39.0713,91082.0
2019-05-10 11:30:00,52.69,52.77,52.57,52.69,102902.0,39.0639,39.1232,38.9749,39.0639,102902.0
2019-05-10 11:40:00,52.69,52.71,52.51,52.57,70997.0,39.0639,39.0787,38.9305,38.9749,70997.0
2019-05-10 11:50:00,52.57,52.81,52.55,52.76,103431.0,38.9749,39.1529,38.9601,39.1158,103431.0
2019-05-10 12:00:00,52.74,52.86,52.69,52.69,60829.0,39.101,39.1899,39.0639,39.0639,60829.0
2019-05-10 12:10:00,52.69,52.89,52.69,52.85,53488.0,39.0639,39.2122,39.0639,39.1825,53488.0
2019-05-10 12:20:00,52.85,52.88,52.75,52.8,87666.0,39.1825,39.2048,39.1084,39.1455,87666.0
2019-05-10 12:30:00,52.78,52.95,52.77,52.87,52899.0,39.1306,39.2567,39.1232,39.1974,52899.0
2019-05-10 12:40:00,52.87,52.89,52.76,52.77,38827.0,39.1974,39.2122,39.1158,39.1232,38827.0
2019-05-10 12:50:00,52.78,52.98,52.78,52.89,61949.0,39.1306,39.2789,39.1306,39.2122,61949.0
2019-05-10 13:00:00,52.89,53.06,52.85,53.03,78076.0,39.2122,39.3382,39.1825,39.316,78076.0
2019-05-10 13:10:00,53.03,53.19,53.0,53.18,82083.0,39.316,39.4346,39.2937,39.4272,82083.0
2019-05-10 13:20:00,53.18,53.25,53.13,53.19,65558.0,39.4272,39.4791,39.3901,39.4346,65558.0
2019-05-10 13:30:00,53.2,53.29,53.17,53.21,75619.0,39.442,39.5087,39.4198,39.4494,75619.0
2019-05-10 13:40:00,53.21,53.33,53.21,53.32,84316.0,39.4494,39.5384,39.4494,39.531,84316.0
2019-05-10 13:50:00,53.33,53.35,53.23,53.26,107862.0,39.5384,39.5532,39.4643,39.4865,107862.0
2019-05-10 14:00:00,53.26,53.33,53.24,53.3,82038.0,39.4865,39.5384,39.4717,39.5162,82038.0
2019-05-10 14:10:00,53.29,53.31,53.14,53.15,62129.0,39.5087,39.5236,39.3975,39.405,62129.0
2019-05-10 14:20:00,53.15,53.3,53.15,53.3,50083.0,39.405,39.5162,39.405,39.5162,50083.0
2019-05-10 14:30:00,53.3,53.36,53.27,53.35,63833.0,39.5162,39.5606,39.4939,39.5532,63833.0
2019-05-10 14:40:00,53.36,53.45,53.32,53.42,62371.0,39.5606,39.6274,39.531,39.6051,62371.0
2019-05-10 14:50:00,53.42,53.43,52.95,52.96,378989.0,39.6051,39.6125,39.2567,39.2641,378989.0
2019-05-10 15:00:00,52.96,53.28,52.88,53.18,189226.0,39.2641,39.5013,39.2048,39.4272,189226.0
2019-05-10 15:10:00,53.18,53.41,53.14,53.4,81013.0,39.4272,39.5977,39.3975,39.5903,81013.0
2019-05-10 15:20:00,53.4,53.54,53.36,53.47,90000.0,39.5903,39.6941,39.5606,39.6422,90000.0
2019-05-10 15:30:00,53.47,53.5,53.34,53.37,122297.0,39.6422,39.6644,39.5458,39.5681,122297.0
2019-05-10 15:40:00,53.37,53.4,53.28,53.3,138886.0,39.5681,39.5903,39.5013,39.5162,138886.0
2019-05-10 15:50:00,53.3,53.45,53.28,53.42,341584.0,39.5162,39.6274,39.5013,39.6051,341584.0
2019-05-13 09:30:00,52.94,53.09,52.55,52.69,259460.0,39.2493,39.3605,38.9601,39.0639,259460.0
2019-05-13 09:40:00,52.67,53.0,52.59,52.9,139203.0,39.0491,39.2937,38.9898,39.2196,139203.0
2019-05-13 09:50:00,52.9,52.91,52.59,52.72,104595.0,39.2196,39.227,38.9898,39.0862,104595.0
2019-05-13 10:00:00,52.72,52.73,52.47,52.51,185505.0,39.0862,39.0936,38.9008,38.9305,185505.0
2019-05-13 10:10:00,52.5,52.59,52.39,52.53,159789.0,38.923,38.9898,38.8415,38.9453,159789.0
2019-05-13 10:20:00,52.52,52.55,52.41,52.54,125796.0,38.9379,38.9601,38.8563,38.9527,125796.0
2019-05-13 10:30:00,52.54,52.77,52.44,52.62,127629.0,38.9527,39.1232,38.8786,39.012,127629.0
2019-05-13 10:40:00,52.62,52.67,52.51,52.52,93499.0,39.012,39.0491,38.9305,38.9379,93499.0
2019-05-13 10:50:00,52.51,52.58,52.43,52.58,107978.0,38.9305,38.9824,38.8712,38.9824,107978.0
2019-05-13 11:00:00,52.57,52.7,52.49,52.64,126913.0,38.9749,39.0713,38.9156,39.0268,126913.0
2019-05-13 11:10:00,52.64,52.74,52.46,52.49,82319.0,39.0268,39.101,38.8934,38.9156,82319.0
2019-05-13 11:20:00,52.47,52.58,52.41,52.41,66341.0,38.9008,38.9824,38.8563,38.8563,66341.0
2019-05-13 11:30:00,52.42,52.49,52.38,52.39,90649.0,38.8637,38.9156,38.8341,38.8415,90649.0
2019-05-13 11:40:00,52.4,52.42,52.35,52.36,78938.0,38.8489,38.8637,38.8118,38.8193,78938.0
2019-05-13 11:50:00,52.36,52.42,52.28,52.4,106548.0,38.8193,38.8637,38.7599,38.8489,106548.0
2019-05-13 12:00:00,52.41,52.42,52.31,52.35,63751.0,38.8563,38.8637,38.7822,38.8118,63751.0
2019-05-13 12:10:00,52.36,52.42,52.32,52.41,57681.0,38.8193,38.8637,38.7896,38.8563,57681.0
2019-05-13 12:20:00,52.42,52.42,52.25,52.28,79028.0,38.8637,38.8637,38.7377,38.7599,79028.0
2019-05-13 12:30:00,52.28,52.29,52.12,52.17,213651.0,38.7599,38.7674,38.6413,38.6784,213651.0
2019-05-13 12:40:00,52.16,52.3,52.11,52.29,86808.0,38.671,38.7748,38.6339,38.7674,86808.0
2019-05-13 12:50:00,52.28,52.29,52.1,52.12,74751.0,38.7599,38.7674,38.6265,38.6413,74751.0
2019-05-13 13:00:00,52.12,52.14,52.04,52.09,65998.0,38.6413,38.6561,38.582,38.6191,65998.0
2019-05-13 13:10:00,52.07,52.13,52.04,52.07,54673.0,38.6042,38.6487,38.582,38.6042,54673.0
2019-05-13 13:20:00,52.08,52.12,52.04,52.08,40458.0,38.6117,38.6413,38.582,38.6117,40458.0
2019-05-13 13:30:00,52.07,52.21,52.06,52.13,90711.0,38.6042,38.708,38.5968,38.6487,90711.0
2019-05-13 13:40:00,52.13,52.19,52.08,52.13,53768.0,38.6487,38.6932,38.6117,38.6487,53768.0
2019-05-13 13:50:00,52.14,52.17,52.11,52.13,36379.0,38.6561,38.6784,38.6339,38.6487,36379.0
2019-05-13 14:00:00,52.12,52.22,52.09,52.16,50203.0,38.6413,38.7155,38.6191,38.671,50203.0
2019-05-13 14:10:00,52.16,52.16,52.04,52.08,55893.0,38.671,38.671,38.582,38.6117,55893.0
2019-05-13 14:20:00,52.07,52.32,52.06,52.23,132322.0,38.6042,38.7896,38.5968,38.7229,132322.0
2019-05-13 14:30:00,52.24,52.28,52.17,52.23,64188.0,38.7303,38.7599,38.6784,38.7229,64188.0
2019-05-13 14:40:00,52.23,52.34,52.13,52.28,75650.0,38.7229,38.8044,38.6487,38.7599,75650.0
2019-05-13 14:50:00,52.28,52.37,52.25,52.25,74683.0,38.7599,38.8267,38.7377,38.7377,74683.0
2019-05-13 15:00:00,52.25,52.32,52.18,52.19,71389.0,38.7377,38.7896,38.6858,38.6932,71389.0
2019-05-13 15:10:00,52.19,52.24,52.12,52.15,85716.0,38.6932,38.7303,38.6413,38.6636,85716.0
2019-05-13 15:20:00,52.16,52.17,52.03,52.06,99388.0,38.671,38.6784,38.5746,38.5968,99388.0
2019-05-13 15:30:00,52.05,52.07,51.96,51.99,184882.0,38.5894,38.6042,38.5227,38.5449,184882.0
2019-05-13 15:40:00,51.99,52.18,51.99,52.15,123281.0,38.5449,38.6858,38.5449,38.6636,123281.0
2019-05-13 15:50:00,52.15,52.2,52.08,52.11,377296.0,38.6636,38.7006,38.6117,38.6339,377296.0
2019-05-14 09:30:00,52.22,52.37,52.05,52.16,245744.0,38.7155,38.8267,38.5894,38.671,245744.0
2019-05-14 09:40:00,52.16,52.5,52.14,52.34,93660.0,38.671,38.923,38.6561,38.8044,93660.0
2019-05-14 09:50:00,52.33,52.51,52.28,52.4,80344.0,38.797,38.9305,38.7599,38.8489,80344.0
2019-05-14 10:00:00,52.41,52.51,52.35,52.42,125475.0,38.8563,38.9305,38.8118,38.8637,125475.0
2019-05-14 10:10:00,52.43,52.47,52.25,52.28,105633.0,38.8712,38.9008,38.7377,38.7599,105633.0
2019-05-14 10:20:00,52.28,52.37,52.22,52.26,102719.0,38.7599,38.8267,38.7155,38.7451,102719.0
2019-05-14 10:30:00,52.26,52.32,52.18,52.31,119575.0,38.7451,38.7896,38.6858,38.7822,119575.0
2019-05-14 10:40:00,52.31,52.42,52.28,52.38,59604.0,38.7822,38.8637,38.7599,38.8341,59604.0
2019-05-14 10:50:00,52.38,52.38,52.23,52.26,87164.0,38.8341,38.8341,38.7229,38.7451,87164.0
2019-05-14 11:00:00,52.26,52.37,52.2,52.33,76194.0,38.7451,38.8267,38.7006,38.797,76194.0
2019-05-14 11:10:00,52.32,52.37,52.27,52.29,72117.0,38.7896,38.8267,38.7525,38.7674,72117.0
2019-05-14 11:20:00,52.29,52.45,52.24,52.38,71594.0,38.7674,38.886,38.7303,38.8341,71594.0
2019-05-14 11:30:00,52.38,52.52,52.37,52.49,61856.0,38.8341,38.9379,38.8267,38.9156,61856.0
2019-05-14 11:40:00,52.5,52.61,52.46,52.6,67335.0,38.923,39.0046,38.8934,38.9972,67335.0
2019-05-14 11:50:00,52.62,52.65,52.55,52.58,63799.0,39.012,39.0343,38.9601,38.9824,63799.0
2019-05-14 12:00:00,52.58,52.62,52.54,52.55,57222.0,38.9824,39.012,38.9527,38.9601,57222.0
2019-05-14 12:10:00,52.56,52.66,52.54,52.57,70600.0,38.9675,39.0417,38.9527,38.9749,70600.0
2019-05-14 12:20:00,52.57,52.64,52.53,52.54,55391.0,38.9749,39.0268,38.9453,38.9527,55391.0
2019-05-14 12:30:00,52.55,52.58,52.5,52.57,38218.0,38.9601,38.9824,38.923,38.9749,38218.0
2019-05-14 12:40:00,52.58,52.6,52.52,52.56,55889.0,38.9824,38.9972,38.9379,38.9675,55889.0
2019-05-14 12:50:00,52.56,52.57,52.5,52.53,47070.0,38.9675,38.9749,38.923,38.9453,47070.0
2019-05-14 13:00:00,52.52,52.6,52.52,52.59,35749.0,38.9379,38.9972,38.9379,38.9898,35749.0
2019-05-14 13:10:00,52.6,52.68,52.59,52.62,40333.0,38.9972,39.0565,38.9898,39.012,40333.0
2019-05-14 13:20:00,52.63,52.71,52.62,52.69,51809.0,39.0194,39.0787,39.012,39.0639,51809.0
2019-05-14 13:30:00,52.69,52.78,52.67,52.76,66408.0,39.0639,39.1306,39.0491,39.1158,66408.0
2019-05-14 13:40:00,52.77,52.8,52.72,52.79,71392.0,39.1232,39.1455,39.0862,39.1381,71392.0
2019-05-14 13:50:00,52.79,52.83,52.78,52.8,54001.0,39.1381,39.1677,39.1306,39.1455,54001.0
2019-05-14 14:00:00,52.8,52.84,52.68,52.77,53449.0,39.1455,39.1751,39.0565,39.1232,53449.0
2019-05-14 14:10:00,52.77,52.87,52.76,52.87,72739.0,39.1232,39.1974,39.1158,39.1974,72739.0
2019-05-14 14:20:00,52.87,52.94,52.85,52.9,118554.0,39.1974,39.2493,39.1825,39.2196,118554.0
2019-05-14 14:30:00,52.9,52.91,52.84,52.87,77067.0,39.2196,39.227,39.1751,39.1974,77067.0
2019-05-14 14:40:00,52.88,52.92,52.83,52.84,86262.0,39.2048,39.2344,39.1677,39.1751,86262.0
2019-05-14 14:50:00,52.84,52.93,52.78,52.91,61066.0,39.1751,39.2418,39.1306,39.227,61066.0
2019-05-14 15:00:00,52.91,53.08,52.9,53.08,135118.0,39.227,39.3531,39.2196,39.3531,135118.0
2019-05-14 15:10:00,53.08,53.09,52.95,52.97,84582.0,39.3531,39.3605,39.2567,39.2715,84582.0
2019-05-14 15:20:00,52.98,53.03,52.95,52.96,52434.0,39.2789,39.316,39.2567,39.2641,52434.0
2019-05-14 15:30:00,52.96,52.97,52.74,52.75,132388.0,39.2641,39.2715,39.101,39.1084,132388.0
2019-05-14 15:40:00,52.75,52.8,52.68,52.73,120434.0,39.1084,39.1455,39.0565,39.0936,120434.0
2019-05-14 15:50:00,52.73,52.77,52.56,52.57,348566.0,39.0936,39.1232,38.9675,38.9749,348566.0
2019-05-15 09:30:00,52.23,52.37,52.04,52.21,135464.0,38.7229,38.8267,38.582,38.708,135464.0
2019-05-15 09:40:00,52.21,52.26,51.96,51.99,173250.0,38.708,38.7451,38.5227,38.5449,173250.0
2019-05-15 09:50:00,52.0,52.1,51.84,52.1,142219.0,38.5524,38.6265,38.4337,38.6265,142219.0
2019-05-15 10:00:00,52.09,52.17,51.95,52.02,115330.0,38.6191,38.6784,38.5153,38.5672,115330.0
2019-05-15 10:10:00,52.02,52.09,51.79,52.02,289887.0,38.5672,38.6191,38.3967,38.5672,289887.0
2019-05-15 10:20:00,52.02,52.33,52.0,52.3,122294.0,38.5672,38.797,38.5524,38.7748,122294.0
2019-05-15 10:30:00,52.3,52.34,52.18,52.23,100438.0,38.7748,38.8044,38.6858,38.7229,100438.0
2019-05-15 10:40:00,52.23,52.29,52.19,52.27,69847.0,38.7229,38.7674,38.6932,38.7525,69847.0
2019-05-15 10:50:00,52.27,52.38,52.24,52.3,85746.0,38.7525,38.8341,38.7303,38.7748,85746.0
2019-05-15 11:00:00,52.3,52.33,52.24,52.29,82475.0,38.7748,38.797,38.7303,38.7674,82475.0
2019-05-15 11:10:00,52.29,52.36,52.24,52.32,60926.0,38.7674,38.8193,38.7303,38.7896,60926.0
2019-05-15 11:20:00,52.32,52.55,52.28,52.53,67297.0,38.7896,38.9601,38.7599,38.9453,67297.0
2019-05-15 11:30:00,52.53,52.65,52.49,52.57,76293.0,38.9453,39.0343,38.9156,38.9749,76293.0
2019-05-15 11:40:00,52.57,52.64,52.55,52.61,45019.0,38.9749,39.0268,38.9601,39.0046,45019.0
2019-05-15 11:50:00,52.62,52.65,52.56,52.58,93634.0,39.012,39.0343,38.9675,38.9824,93634.0
2019-05-15 12:00:00,52.58,52.67,52.57,52.62,55928.0,38.9824,39.0491,38.9749,39.012,55928.0
2019-05-15 12:10:00,52.62,52.63,52.54,52.55,42190.0,39.012,39.0194,38.9527,38.9601,42190.0
2019-05-15 12:20:00,52.54,52.59,52.5,52.58,71640.0,38.9527,38.9898,38.923,38.9824,71640.0
2019-05-15 12:30:00,52.59,52.63,52.5,52.57,65747.0,38.9898,39.0194,38.923,38.9749,65747.0
2019-05-15 12:40:00,52.56,52.63,52.55,52.62,50103.0,38.9675,39.0194,38.9601,39.012,50103.0
2019-05-15 12:50:00,52.62,52.62,52.53,52.58,50394.0,39.012,39.012,38.9453,38.9824,50394.0
2019-05-15 13:00:00,52.59,52.62,52.5,52.5,95351.0,38.9898,39.012,38.923,38.923,95351.0
2019-05-15 13:10:00,52.5,52.51,52.42,52.44,79629.0,38.923,38.9305,38.8637,38.8786,79629.0
2019-05-15 13:20:00,52.44,52.48,52.4,52.45,80190.0,38.8786,38.9082,38.8489,38.886,80190.0
2019-05-15 13:30:00,52.46,52.6,52.46,52.59,52009.0,38.8934,38.9972,38.8934,38.9898,52009.0
2019-05-15 13:40:00,52.59,52.65,52.57,52.64,61392.0,38.9898,39.0343,38.9749,39.0268,61392.0
2019-05-15 13:50:00,52.64,52.72,52.62,52.72,35131.0,39.0268,39.0862,39.012,39.0862,35131.0
2019-05-15 14:00:00,52.72,52.77,52.69,52.75,89760.0,39.0862,39.1232,39.0639,39.1084,89760.0
2019-05-15 14:10:00,52.74,52.8,52.74,52.76,34470.0,39.101,39.1455,39.101,39.1158,34470.0
2019-05-15 14:20:00,52.75,52.78,52.72,52.73,31951.0,39.1084,39.1306,39.0862,39.0936,31951.0
2019-05-15 14:30:00,52.73,52.77,52.66,52.67,45931.0,39.0936,39.1232,39.0417,39.0491,45931.0
2019-05-15 14:40:00,52.68,52.78,52.67,52.77,59247.0,39.0565,39.1306,39.0491,39.1232,59247.0
2019-05-15 14:50:00,52.77,52.89,52.77,52.79,100736.0,39.1232,39.2122,39.1232,39.1381,100736.0
2019-05-15 15:00:00,52.79,52.88,52.77,52.87,46170.0,39.1381,39.2048,39.1232,39.1974,46170.0
2019-05-15 15:10:00,52.87,52.93,52.86,52.93,49741.0,39.1974,39.2418,39.1899,39.2418,49741.0
2019-05-15 15:20:00,52.92,52.96,52.9,52.95,53586.0,39.2344,39.2641,39.2196,39.2567,53586.0
2019-05-15 15:30:00,52.94,52.96,52.89,52.93,89254.0,39.2493,39.2641,39.2122,39.2418,89254.0
2019-05-15 15:40:00,52.92,52.94,52.79,52.81,100115.0,39.2344,39.2493,39.1381,39.1529,100115.0
2019-05-15 15:50:00,52.81,52.83,52.72,52.74,415002.0,39.1529,39.1677,39.0862,39.101,415002.0
2019-05-16 09:30:00,52.96,53.04,52.69,52.99,127867.0,39.2641,39.3234,39.0639,39.2863,127867.0
2019-05-16 09:40:00,53.01,53.26,52.99,53.23,64164.0,39.3012,39.4865,39.2863,39.4643,64164.0
2019-05-16 09:50:00,53.24,53.35,53.2,53.34,97650.0,39.4717,39.5532,39.442,39.5458,97650.0
2019-05-16 10:00:00,53.34,53.44,53.17,53.17,90400.0,39.5458,39.62,39.4198,39.4198,90400.0
2019-05-16 10:10:00,53.17,53.18,52.91,52.98,113211.0,39.4198,39.4272,39.227,39.2789,113211.0
2019-05-16 10:20:00,52.97,53.07,52.95,53.05,62246.0,39.2715,39.3456,39.2567,39.3308,62246.0
2019-05-16 10:30:00,53.05,53.12,52.94,53.05,71803.0,39.3308,39.3827,39.2493,39.3308,71803.0
2019-05-16 10:40:00,53.06,53.12,52.95,52.98,66541.0,39.3382,39.3827,39.2567,39.2789,66541.0
2019-05-16 10:50:00,52.99,53.02,52.94,52.97,61014.0,39.2863,39.3086,39.2493,39.2715,61014.0
2019-05-16 11:00:00,52.97,52.98,52.88,52.92,60554.0,39.2715,39.2789,39.2048,39.2344,60554.0
2019-05-16 11:10:00,52.92,52.98,52.89,52.96,83454.0,39.2344,39.2789,39.2122,39.2641,83454.0
2019-05-16 11:20:00,52.94,52.99,52.91,52.93,52438.0,39.2493,39.2863,39.227,39.2418,52438.0
2019-05-16 11:30:00,52.93,52.99,52.9,52.97,64233.0,39.2418,39.2863,39.2196,39.2715,64233.0
2019-05-16 11:40:00,52.97,53.01,52.88,52.91,79108.0,39.2715,39.3012,39.2048,39.227,79108.0
2019-05-16 11:50:00,52.91,52.96,52.86,52.87,41504.0,39.227,39.2641,39.1899,39.1974,41504.0
2019-05-16 12:00:00,52.88,52.88,52.82,52.85,110941.0,39.2048,39.2048,39.1603,39.1825,110941.0
2019-05-16 12:10:00,52.84,52.89,52.79,52.85,86516.0,39.1751,39.2122,39.1381,39.1825,86516.0
2019-05-16 12:20:00,52.84,52.87,52.79,52.82,55114.0,39.1751,39.1974,39.1381,39.1603,55114.0
2019-05-16 12:30:00,52.82,52.87,52.78,52.81,45633.0,39.1603,39.1974,39.1306,39.1529,45633.0
2019-05-16 12:40:00,52.81,52.82,52.78,52.8,48769.0,39.1529,39.1603,39.1306,39.1455,48769.0
2019-05-16 12:50:00,52.8,52.84,52.8,52.82,44183.0,39.1455,39.1751,39.1455,39.1603,44183.0
2019-05-16 13:00:00,52.82,52.85,52.77,52.85,79327.0,39.1603,39.1825,39.1232,39.1825,79327.0
2019-05-16 13:10:00,52.85,52.86,52.8,52.82,47453.0,39.1825,39.1899,39.1455,39.1603,47453.0
2019-05-16 13:20:00,52.82,52.85,52.77,52.78,49422.0,39.1603,39.1825,39.1232,39.1306,49422.0
2019-05-16 13:30:00,52.77,52.78,52.63,52.63,54781.0,39.1232,39.1306,39.0194,39.0194,54781.0
2019-05-16 13:40:00,52.63,52.64,52.54,52.55,57946.0,39.0194,39.0268,38.9527,38.9601,57946.0
2019-05-16 13:50:00,52.55,52.59,52.52,52.53,61381.0,38.9601,38.9898,38.9379,38.9453,61381.0
2019-05-16 14:00:00,52.52,52.57,52.48,52.52,56921.0,38.9379,38.9749,38.9082,38.9379,56921.0
2019-05-16 14:10:00,52.52,52.56,52.46,52.56,38337.0,38.9379,38.9675,38.8934,38.9675,38337.0
2019-05-16 14:20:00,52.56,52.61,52.52,52.6,58162.0,38.9675,39.0046,38.9379,38.9972,58162.0
2019-05-16 14:30:00,52.6,52.61,52.56,52.58,47675.0,38.9972,39.0046,38.9675,38.9824,47675.0
2019-05-16 14:40:00,52.58,52.58,52.51,52.51,29172.0,38.9824,38.9824,38.9305,38.9305,29172.0
2019-05-16 14:50:00,52.52,52.52,52.38,52.5,64200.0,38.9379,38.9379,38.8341,38.923,64200.0
2019-05-16 15:00:00,52.49,52.49,52.38,52.4,77794.0,38.9156,38.9156,38.8341,38.8489,77794.0
2019-05-16 15:10:00,52.41,52.41,52.31,52.34,94108.0,38.8563,38.8563,38.7822,38.8044,94108.0
2019-05-16 15:20:00,52.34,52.41,52.32,52.41,68213.0,38.8044,38.8563,38.7896,38.8563,68213.0
2019-05-16 15:30:00,52.41,52.48,52.35,52.43,112359.0,38.8563,38.9082,38.8118,38.8712,112359.0
2019-05-16 15:40:00,52.44,52.45,52.36,52.43,125430.0,38.8786,38.886,38.8193,38.8712,125430.0
2019-05-16 15:50:00,52.43,52.53,52.37,52.52,412034.0,38.8712,38.9453,38.8267,38.9379,412034.0
2019-05-17 09:30:00,52.23,52.37,51.93,52.33,324810.0,39.0488,39.1535,38.8245,39.1236,324810.0
2019-05-17 09:40:00,52.35,52.42,52.25,52.36,69376.0,39.1386,39.1909,39.0638,39.146,69376.0
2019-05-17 09:50:00,52.35,52.35,52.17,52.3,76296.0,39.1386,39.1386,39.004,39.1012,76296.0
2019-05-17 10:00:00,52.3,52.46,52.27,52.35,75228.0,39.1012,39.2208,39.0787,39.1386,75228.0
2019-05-17 10:10:00,52.36,52.49,52.32,52.47,90372.0,39.146,39.2432,39.1161,39.2283,90372.0
2019-05-17 10:20:00,52.47,52.64,52.47,52.53,65890.0,39.2283,39.3554,39.2283,39.2731,65890.0
2019-05-17 10:30:00,52.53,52.57,52.42,52.54,46789.0,39.2731,39.303,39.1909,39.2806,46789.0
2019-05-17 10:40:00,52.55,52.64,52.51,52.62,87680.0,39.2881,39.3554,39.2582,39.3404,87680.0
2019-05-17 10:50:00,52.61,52.75,52.59,52.68,77435.0,39.3329,39.4376,39.318,39.3853,77435.0
2019-05-17 11:00:00,52.68,52.79,52.68,52.72,72656.0,39.3853,39.4675,39.3853,39.4152,72656.0
2019-05-17 11:10:00,52.73,52.84,52.73,52.76,65723.0,39.4227,39.5049,39.4227,39.4451,65723.0
2019-05-17 11:20:00,52.77,52.8,52.68,52.73,107221.0,39.4526,39.475,39.3853,39.4227,107221.0
2019-05-17 11:30:00,52.73,52.73,52.6,52.62,50856.0,39.4227,39.4227,39.3255,39.3404,50856.0
2019-05-17 11:40:00,52.61,52.62,52.52,52.55,48902.0,39.3329,39.3404,39.2656,39.2881,48902.0
2019-05-17 11:50:00,52.55,52.65,52.51,52.58,49914.0,39.2881,39.3628,39.2582,39.3105,49914.0
2019-05-17 12:00:00,52.57,52.63,52.48,52.52,37016.0,39.303,39.3479,39.2357,39.2656,37016.0
2019-05-17 12:10:00,52.52,52.54,52.47,52.53,57191.0,39.2656,39.2806,39.2283,39.2731,57191.0
2019-05-17 12:20:00,52.53,52.59,52.49,52.51,40022.0,39.2731,39.318,39.2432,39.2582,40022.0
2019-05-17 12:30:00,52.5,52.57,52.47,52.54,45147.0,39.2507,39.303,39.2283,39.2806,45147.0
2019-05-17 12:40:00,52.53,52.66,52.52,52.65,49023.0,39.2731,39.3703,39.2656,39.3628,49023.0
2019-05-17 12:50:00,52.65,52.69,52.62,52.64,28465.0,39.3628,39.3927,39.3404,39.3554,28465.0
2019-05-17 13:00:00,52.63,52.67,52.61,52.66,43103.0,39.3479,39.3778,39.3329,39.3703,43103.0
2019-05-17 13:10:00,52.67,52.77,52.66,52.76,102738.0,39.3778,39.4526,39.3703,39.4451,102738.0
2019-05-17 13:20:00,52.76,52.78,52.66,52.66,47798.0,39.4451,39.46,39.3703,39.3703,47798.0
2019-05-17 13:30:00,52.67,52.72,52.6,52.71,44777.0,39.3778,39.4152,39.3255,39.4077,44777.0
2019-05-17 13:40:00,52.72,52.74,52.65,52.71,40270.0,39.4152,39.4301,39.3628,39.4077,40270.0
2019-05-17 13:50:00,52.7,52.77,52.69,52.76,46202.0,39.4002,39.4526,39.3927,39.4451,46202.0
2019-05-17 14:00:00,52.75,52.77,52.64,52.68,62979.0,39.4376,39.4526,39.3554,39.3853,62979.0
2019-05-17 14:10:00,52.68,52.7,52.6,52.61,40308.0,39.3853,39.4002,39.3255,39.3329,40308.0
2019-05-17 14:20:00,52.62,52.64,52.59,52.61,39185.0,39.3404,39.3554,39.318,39.3329,39185.0
2019-05-17 14:30:00,52.62,52.74,52.62,52.69,87964.0,39.3404,39.4301,39.3404,39.3927,87964.0
2019-05-17 14:40:00,52.7,52.7,52.65,52.7,35266.0,39.4002,39.4002,39.3628,39.4002,35266.0
2019-05-17 14:50:00,52.69,52.72,52.65,52.7,55766.0,39.3927,39.4152,39.3628,39.4002,55766.0
2019-05-17 15:00:00,52.7,52.7,52.46,52.47,87888.0,39.4002,39.4002,39.2208,39.2283,87888.0
2019-05-17 15:10:00,52.46,52.52,52.42,52.44,85824.0,39.2208,39.2656,39.1909,39.2058,85824.0
2019-05-17 15:20:00,52.44,52.55,52.44,52.53,73362.0,39.2058,39.2881,39.2058,39.2731,73362.0
2019-05-17 15:30:00,52.52,52.53,52.37,52.37,124125.0,39.2656,39.2731,39.1535,39.1535,124125.0
2019-05-17 15:40:00,52.38,52.47,52.31,52.4,146197.0,39.161,39.2283,39.1086,39.1759,146197.0
2019-05-17 15:50:00,52.4,52.45,52.25,52.25,675111.0,39.1759,39.2133,39.0638,39.0638,675111.0
2019-05-20 09:30:00,52.03,52.24,51.88,51.94,118324.0,38.8993,39.0563,38.7872,38.832,118324.0
2019-05-20 09:40:00,51.94,52.15,51.93,51.99,100505.0,38.832,38.989,38.8245,38.8694,100505.0
2019-05-20 09:50:00,52.0,52.27,51.87,52.26,97626.0,38.8769,39.0787,38.7797,39.0713,97626.0
2019-05-20 10:00:00,52.25,52.26,52.08,52.23,69142.0,39.0638,39.0713,38.9367,39.0488,69142.0
2019-05-20 10:10:00,52.23,52.29,52.15,52.21,61593.0,39.0488,39.0937,38.989,39.0339,61593.0
2019-05-20 10:20:00,52.2,52.31,52.11,52.26,68737.0,39.0264,39.1086,38.9591,39.0713,68737.0
2019-05-20 10:30:00,52.27,52.38,52.22,52.27,79861.0,39.0787,39.161,39.0414,39.0787,79861.0
2019-05-20 10:40:00,52.29,52.33,52.22,52.23,43370.0,39.0937,39.1236,39.0414,39.0488,43370.0
2019-05-20 10:50:00,52.22,52.33,52.18,52.29,68833.0,39.0414,39.1236,39.0115,39.0937,68833.0
2019-05-20 11:00:00,52.3,52.32,52.13,52.16,48031.0,39.1012,39.1161,38.9741,38.9965,48031.0
2019-05-20 11:10:00,52.16,52.22,52.11,52.16,69245.0,38.9965,39.0414,38.9591,38.9965,69245.0
2019-05-20 11:20:00,52.15,52.28,52.11,52.21,78304.0,38.989,39.0862,38.9591,39.0339,78304.0
2019-05-20 11:30:00,52.21,52.34,52.16,52.2,62470.0,39.0339,39.1311,38.9965,39.0264,62470.0
2019-05-20 11:40:00,52.21,52.36,52.2,52.34,48866.0,39.0339,39.146,39.0264,39.1311,48866.0
2019-05-20 11:50:00,52.34,52.38,52.25,52.3,41701.0,39.1311,39.161,39.0638,39.1012,41701.0
2019-05-20 12:00:00,52.3,52.4,52.27,52.39,43452.0,39.1012,39.1759,39.0787,39.1685,43452.0
2019-05-20 12:10:00,52.38,52.43,52.36,52.39,73738.0,39.161,39.1984,39.146,39.1685,73738.0
2019-05-20 12:20:00,52.38,52.41,52.33,52.33,32818.0,39.161,39.1834,39.1236,39.1236,32818.0
2019-05-20 12:30:00,52.34,52.45,52.27,52.43,68350.0,39.1311,39.2133,39.0787,39.1984,68350.0
2019-05-20 12:40:00,52.43,52.49,52.38,52.48,41452.0,39.1984,39.2432,39.161,39.2357,41452.0
2019-05-20 12:50:00,52.48,52.55,52.45,52.53,72631.0,39.2357,39.2881,39.2133,39.2731,72631.0
2019-05-20 13:00:00,52.55,52.64,52.53,52.63,110419.0,39.2881,39.3554,39.2731,39.3479,110419.0
2019-05-20 13:10:00,52.63,52.72,52.56,52.65,103531.0,39.3479,39.4152,39.2956,39.3628,103531.0
2019-05-20 13:20:00,52.65,52.7,52.63,52.68,35942.0,39.3628,39.4002,39.3479,39.3853,35942.0
2019-05-20 13:30:00,52.68,52.72,52.66,52.66,46952.0,39.3853,39.4152,39.3703,39.3703,46952.0
2019-05-20 13:40:00,52.66,52.67,52.57,52.58,58763.0,39.3703,39.3778,39.303,39.3105,58763.0
2019-05-20 13:50:00,52.57,52.6,52.55,52.6,36314.0,39.303,39.3255,39.2881,39.3255,36314.0
2019-05-20 14:00:00,52.6,52.61,52.51,52.52,57297.0,39.3255,39.3329,39.2582,39.2656,57297.0
2019-05-20 14:10:00,52.53,52.58,52.52,52.55,32127.0,39.2731,39.3105,39.2656,39.2881,32127.0
2019-05-20 14:20:00,52.54,52.55,52.47,52.48,57404.0,39.2806,39.2881,39.2283,39.2357,57404.0
2019-05-20 14:30:00,52.47,52.5,52.36,52.37,61949.0,39.2283,39.2507,39.146,39.1535,61949.0
2019-05-20 14:40:00,52.37,52.42,52.34,52.36,42719.0,39.1535,39.1909,39.1311,39.146,42719.0
2019-05-20 14:50:00,52.35,52.37,52.33,52.37,51746.0,39.1386,39.1535,39.1236,39.1535,51746.0
2019-05-20 15:00:00,52.36,52.38,52.28,52.29,72350.0,39.146,39.161,39.0862,39.0937,72350.0
2019-05-20 15:10:00,52.29,52.29,52.19,52.28,72116.0,39.0937,39.0937,39.0189,39.0862,72116.0
2019-05-20 15:20:00,52.27,52.31,52.25,52.31,78881.0,39.0787,39.1086,39.0638,39.1086,78881.0
2019-05-20 15:30:00,52.3,52.35,52.27,52.29,74311.0,39.1012,39.1386,39.0787,39.0937,74311.0
2019-05-20 15:40:00,52.3,52.39,52.29,52.36,97406.0,39.1012,39.1685,39.0937,39.146,97406.0
2019-05-20 15:50:00,52.36,52.4,52.23,52.25,387279.0,39.146,39.1759,39.0488,39.0638,387279.0
2019-05-21 09:30:00,52.4,52.48,52.17,52.29,144670.0,39.1759,39.2357,39.004,39.0937,144670.0
2019-05-21 09:40:00,52.29,52.47,52.27,52.38,64200.0,39.0937,39.2283,39.0787,39.161,64200.0
2019-05-21 09:50:00,52.39,52.46,52.28,52.4,80051.0,39.1685,39.2208,39.0862,39.1759,80051.0
2019-05-21 10:00:00,52.41,52.56,52.39,52.46,159179.0,39.1834,39.2956,39.1685,39.2208,159179.0
2019-05-21 10:10:00,52.47,52.52,52.41,52.51,91211.0,39.2283,39.2656,39.1834,39.2582,91211.0
2019-05-21 10:20:00,52.52,52.52,52.43,52.47,49147.0,39.2656,39.2656,39.1984,39.2283,49147.0
2019-05-21 10:30:00,52.47,52.6,52.41,52.59,377540.0,39.2283,39.3255,39.1834,39.318,377540.0
2019-05-21 10:40:00,52.59,52.62,52.52,52.6,132739.0,39.318,39.3404,39.2656,39.3255,132739.0
2019-05-21 10:50:00,52.61,52.72,52.56,52.63,132118.0,39.3329,39.4152,39.2956,39.3479,132118.0
2019-05-21 11:00:00,52.64,52.68,52.41,52.49,67243.0,39.3554,39.3853,39.1834,39.2432,67243.0
2019-05-21 11:10:00,52.49,52.52,52.39,52.4,43885.0,39.2432,39.2656,39.1685,39.1759,43885.0
2019-05-21 11:20:00,52.39,52.46,52.34,52.4,71254.0,39.1685,39.2208,39.1311,39.1759,71254.0
2019-05-21 11:30:00,52.4,52.48,52.38,52.43,54070.0,39.1759,39.2357,39.161,39.1984,54070.0
2019-05-21 11:40:00,52.44,52.46,52.4,52.41,59216.0,39.2058,39.2208,39.1759,39.1834,59216.0
2019-05-21 11:50:00,52.42,52.42,52.3,52.35,69952.0,39.1909,39.1909,39.1012,39.1386,69952.0
2019-05-21 12:00:00,52.35,52.43,52.33,52.43,49141.0,39.1386,39.1984,39.1236,39.1984,49141.0
2019-05-21 12:10:00,52.43,52.47,52.42,52.44,38632.0,39.1984,39.2283,39.1909,39.2058,38632.0
2019-05-21 12:20:00,52.44,52.53,52.43,52.5,54949.0,39.2058,39.2731,39.1984,39.2507,54949.0
2019-05-21 12:30:00,52.49,52.49,52.42,52.45,56383.0,39.2432,39.2432,39.1909,39.2133,56383.0
2019-05-21 12:40:00,52.45,52.54,52.42,52.54,62042.0,39.2133,39.2806,39.1909,39.2806,62042.0
2019-05-21 12:50:00,52.54,52.56,52.49,52.53,38622.0,39.2806,39.2956,39.2432,39.2731,38622.0
2019-05-21 13:00:00,52.53,52.59,52.52,52.54,47153.0,39.2731,39.318,39.2656,39.2806,47153.0
2019-05-21 13:10:00,52.54,52.56,52.5,52.51,38350.0,39.2806,39.2956,39.2507,39.2582,38350.0
2019-05-21 13:20:00,52.51,52.57,52.51,52.55,43473.0,39.2582,39.303,39.2582,39.2881,43473.0
2019-05-21 13:30:00,52.54,52.55,52.5,52.51,59854.0,39.2806,39.2881,39.2507,39.2582,59854.0
2019-05-21 13:40:00,52.51,52.57,52.5,52.56,32138.0,39.2582,39.303,39.2507,39.2956,32138.0
2019-05-21 13:50:00,52.57,52.58,52.54,52.55,30672.0,39.303,39.3105,39.2806,39.2881,30672.0
2019-05-21 14:00:00,52.56,52.65,52.55,52.64,78171.0,39.2956,39.3628,39.2881,39.3554,78171.0
2019-05-21 14:10:00,52.64,52.72,52.63,52.71,66943.0,39.3554,39.4152,39.3479,39.4077,66943.0
2019-05-21 14:20:00,52.71,52.81,52.7,52.8,67515.0,39.4077,39.4825,39.4002,39.475,67515.0
2019-05-21 14:30:00,52.8,52.81,52.73,52.76,80636.0,39.475,39.4825,39.4227,39.4451,80636.0
2019-05-21 14:40:00,52.76,52.78,52.72,52.73,49725.0,39.4451,39.46,39.4152,39.4227,49725.0
2019-05-21 14:50:00,52.74,52.76,52.66,52.68,70495.0,39.4301,39.4451,39.3703,39.3853,70495.0
2019-05-21 15:00:00,52.67,52.72,52.65,52.72,43601.0,39.3778,39.4152,39.3628,39.4152,43601.0
2019-05-21 15:10:00,52.72,52.76,52.7,52.75,61946.0,39.4152,39.4451,39.4002,39.4376,61946.0
2019-05-21 15:20:00,52.74,52.78,52.7,52.76,75943.0,39.4301,39.46,39.4002,39.4451,75943.0
2019-05-21 15:30:00,52.76,52.85,52.73,52.83,149341.0,39.4451,39.5124,39.4227,39.4974,149341.0
2019-05-21 15:40:00,52.83,52.84,52.74,52.78,94269.0,39.4974,39.5049,39.4301,39.46,94269.0
2019-05-21 15:50:00,52.78,52.78,52.7,52.76,231441.0,39.46,39.46,39.4002,39.4451,231441.0
2019-05-22 09:30:00,52.77,52.87,52.56,52.66,119764.0,39.4526,39.5273,39.2956,39.3703,119764.0
2019-05-22 09:40:00,52.66,52.72,52.46,52.5,94345.0,39.3703,39.4152,39.2208,39.2507,94345.0
2019-05-22 09:50:00,52.5,52.73,52.49,52.69,45417.0,39.2507,39.4227,39.2432,39.3927,45417.0
2019-05-22 10:00:00,52.69,52.75,52.59,52.6,68128.0,39.3927,39.4376,39.318,39.3255,68128.0
2019-05-22 10:10:00,52.6,52.82,52.57,52.71,98931.0,39.3255,39.4899,39.303,39.4077,98931.0
2019-05-22 10:20:00,52.71,52.78,52.67,52.69,56286.0,39.4077,39.46,39.3778,39.3927,56286.0
2019-05-22 10:30:00,52.69,52.75,52.63,52.68,45886.0,39.3927,39.4376,39.3479,39.3853,45886.0
2019-05-22 10:40:00,52.67,52.67,52.54,52.6,54405.0,39.3778,39.3778,39.2806,39.3255,54405.0
2019-05-22 10:50:00,52.6,52.66,52.54,52.61,68882.0,39.3255,39.3703,39.2806,39.3329,68882.0
2019-05-22 11:00:00,52.61,52.61,52.47,52.48,68409.0,39.3329,39.3329,39.2283,39.2357,68409.0
2019-05-22 11:10:00,52.47,52.5,52.39,52.47,82060.0,39.2283,39.2507,39.1685,39.2283,82060.0
2019-05-22 11:20:00,52.47,52.56,52.47,52.53,52156.0,39.2283,39.2956,39.2283,39.2731,52156.0
2019-05-22 11:30:00,52.54,52.62,52.54,52.57,38533.0,39.2806,39.3404,39.2806,39.303,38533.0
2019-05-22 11:40:00,52.58,52.64,52.55,52.59,33752.0,39.3105,39.3554,39.2881,39.318,33752.0
2019-05-22 11:50:00,52.59,52.6,52.48,52.55,45002.0,39.318,39.3255,39.2357,39.2881,45002.0
2019-05-22 12:00:00,52.55,52.58,52.51,52.56,42410.0,39.2881,39.3105,39.2582,39.2956,42410.0
2019-05-22 12:10:00,52.56,52.63,52.49,52.63,29345.0,39.2956,39.3479,39.2432,39.3479,29345.0
2019-05-22 12:20:00,52.63,52.64,52.54,52.59,31359.0,39.3479,39.3554,39.2806,39.318,31359.0
2019-05-22 12:30:00,52.59,52.6,52.5,52.57,27450.0,39.318,39.3255,39.2507,39.303,27450.0
2019-05-22 12:40:00,52.56,52.6,52.54,52.57,25673.0,39.2956,39.3255,39.2806,39.303,25673.0
2019-05-22 12:50:00,52.58,52.61,52.55,52.57,35433.0,39.3105,39.3329,39.2881,39.303,35433.0
2019-05-22 13:00:00,52.56,52.61,52.47,52.5,42947.0,39.2956,39.3329,39.2283,39.2507,42947.0
2019-05-22 13:10:00,52.51,52.59,52.5,52.58,35963.0,39.2582,39.318,39.2507,39.3105,35963.0
2019-05-22 13:20:00,52.58,52.7,52.56,52.69,53737.0,39.3105,39.4002,39.2956,39.3927,53737.0
2019-05-22 13:30:00,52.69,52.72,52.64,52.69,50507.0,39.3927,39.4152,39.3554,39.3927,50507.0
2019-05-22 13:40:00,52.69,52.7,52.63,52.66,39482.0,39.3927,39.4002,39.3479,39.3703,39482.0
2019-05-22 13:50:00,52.67,52.75,52.64,52.74,43359.0,39.3778,39.4376,39.3554,39.4301,43359.0
2019-05-22 14:00:00,52.73,52.76,52.66,52.75,39083.0,39.4227,39.4451,39.3703,39.4376,39083.0
2019-05-22 14:10:00,52.75,52.76,52.7,52.74,26932.0,39.4376,39.4451,39.4002,39.4301,26932.0
2019-05-22 14:20:00,52.74,52.77,52.73,52.77,28269.0,39.4301,39.4526,39.4227,39.4526,28269.0
2019-05-22 14:30:00,52.77,52.85,52.76,52.84,57566.0,39.4526,39.5124,39.4451,39.5049,57566.0
2019-05-22 14:40:00,52.84,52.91,52.83,52.88,62428.0,39.5049,39.5572,39.4974,39.5348,62428.0
2019-05-22 14:50:00,52.88,52.95,52.83,52.84,106402.0,39.5348,39.5871,39.4974,39.5049,106402.0
2019-05-22 15:00:00,52.85,52.86,52.77,52.78,55082.0,39.5124,39.5198,39.4526,39.46,55082.0
2019-05-22 15:10:00,52.79,52.82,52.75,52.81,57484.0,39.4675,39.4899,39.4376,39.4825,57484.0
2019-05-22 15:20:00,52.81,52.88,52.8,52.85,80603.0,39.4825,39.5348,39.475,39.5124,80603.0
2019-05-22 15:30:00,52.84,52.97,52.81,52.97,96401.0,39.5049,39.6021,39.4825,39.6021,96401.0
2019-05-22 15:40:00,52.97,53.01,52.91,52.94,140445.0,39.6021,39.632,39.5572,39.5797,140445.0
2019-05-22 15:50:00,52.95,53.0,52.92,52.94,298985.0,39.5871,39.6245,39.5647,39.5797,298985.0
2019-05-23 09:30:00,52.49,52.5,51.92,51.97,206092.0,39.2432,39.2507,38.8171,38.8545,206092.0
2019-05-23 09:40:00,51.98,52.03,51.83,51.99,119509.0,38.8619,38.8993,38.7498,38.8694,119509.0
2019-05-23 09:50:00,51.99,52.01,51.88,51.92,89089.0,38.8694,38.8844,38.7872,38.8171,89089.0
2019-05-23 10:00:00,51.92,52.07,51.89,52.04,106294.0,38.8171,38.9292,38.7946,38.9068,106294.0
2019-05-23 10:10:00,52.04,52.13,51.94,51.96,108571.0,38.9068,38.9741,38.832,38.847,108571.0
2019-05-23 10:20:00,51.97,52.05,51.83,52.01,69689.0,38.8545,38.9143,38.7498,38.8844,69689.0
2019-05-23 10:30:00,52.0,52.07,51.98,52.07,92937.0,38.8769,38.9292,38.8619,38.9292,92937.0
2019-05-23 10:40:00,52.08,52.1,52.01,52.06,74147.0,38.9367,38.9516,38.8844,38.9217,74147.0
2019-05-23 10:50:00,52.07,52.08,51.92,51.95,59554.0,38.9292,38.9367,38.8171,38.8395,59554.0
2019-05-23 11:00:00,51.95,51.96,51.82,51.89,131890.0,38.8395,38.847,38.7423,38.7946,131890.0
2019-05-23 11:10:00,51.88,51.89,51.78,51.85,72737.0,38.7872,38.7946,38.7124,38.7647,72737.0
2019-05-23 11:20:00,51.84,51.9,51.78,51.81,121454.0,38.7573,38.8021,38.7124,38.7348,121454.0
2019-05-23 11:30:00,51.81,51.9,51.75,51.8,95689.0,38.7348,38.8021,38.69,38.7274,95689.0
2019-05-23 11:40:00,51.79,51.79,51.7,51.75,67201.0,38.7199,38.7199,38.6526,38.69,67201.0
2019-05-23 11:50:00,51.74,51.78,51.56,51.6,110143.0,38.6825,38.7124,38.5479,38.5778,110143.0
2019-05-23 12:00:00,51.59,51.74,51.59,51.64,80030.0,38.5703,38.6825,38.5703,38.6077,80030.0
2019-05-23 12:10:00,51.62,51.71,51.6,51.66,55809.0,38.5928,38.6601,38.5778,38.6227,55809.0
2019-05-23 12:20:00,51.65,51.65,51.61,51.61,42469.0,38.6152,38.6152,38.5853,38.5853,42469.0
2019-05-23 12:30:00,51.62,51.68,51.61,51.63,60537.0,38.5928,38.6376,38.5853,38.6003,60537.0
2019-05-23 12:40:00,51.63,51.78,51.62,51.78,69321.0,38.6003,38.7124,38.5928,38.7124,69321.0
2019-05-23 12:50:00,51.77,51.8,51.72,51.76,99708.0,38.7049,38.7274,38.6675,38.6974,99708.0
2019-05-23 13:00:00,51.76,51.82,51.72,51.75,43378.0,38.6974,38.7423,38.6675,38.69,43378.0
2019-05-23 13:10:00,51.75,51.76,51.59,51.6,65390.0,38.69,38.6974,38.5703,38.5778,65390.0
2019-05-23 13:20:00,51.6,51.74,51.56,51.72,54429.0,38.5778,38.6825,38.5479,38.6675,54429.0
2019-05-23 13:30:00,51.72,51.72,51.61,51.67,43931.0,38.6675,38.6675,38.5853,38.6302,43931.0
2019-05-23 13:40:00,51.68,51.7,51.65,51.67,37071.0,38.6376,38.6526,38.6152,38.6302,37071.0
2019-05-23 13:50:00,51.67,51.7,51.65,51.68,41268.0,38.6302,38.6526,38.6152,38.6376,41268.0
2019-05-23 14:00:00,51.68,51.72,51.54,51.55,72784.0,38.6376,38.6675,38.533,38.5404,72784.0
2019-05-23 14:10:00,51.56,51.58,51.52,51.56,74665.0,38.5479,38.5629,38.518,38.5479,74665.0
2019-05-23 14:20:00,51.57,51.59,51.5,51.5,42004.0,38.5554,38.5703,38.5031,38.5031,42004.0
2019-05-23 14:30:00,51.51,51.54,51.46,51.47,68053.0,38.5105,38.533,38.4732,38.4806,68053.0
2019-05-23 14:40:00,51.48,51.49,51.42,51.43,58367.0,38.4881,38.4956,38.4433,38.4507,58367.0
2019-05-23 14:50:00,51.43,51.45,51.36,51.41,64928.0,38.4507,38.4657,38.3984,38.4358,64928.0
2019-05-23 15:00:00,51.41,51.44,51.39,51.41,60018.0,38.4358,38.4582,38.4208,38.4358,60018.0
2019-05-23 15:10:00,51.42,51.51,51.41,51.48,79349.0,38.4433,38.5105,38.4358,38.4881,79349.0
2019-05-23 15:20:00,51.49,51.66,51.49,51.64,106359.0,38.4956,38.6227,38.4956,38.6077,106359.0
2019-05-23 15:30:00,51.64,51.67,51.6,51.62,119324.0,38.6077,38.6302,38.5778,38.5928,119324.0
2019-05-23 15:40:00,51.62,51.62,51.48,51.49,170333.0,38.5928,38.5928,38.4881,38.4956,170333.0
2019-05-23 15:50:00,51.49,51.67,51.46,51.62,444362.0,38.4956,38.6302,38.4732,38.5928,444362.0
2019-05-24 09:30:00,51.78,51.78,51.37,51.49,222763.0,38.7124,38.7124,38.4059,38.4956,222763.0
2019-05-24 09:40:00,51.51,51.6,51.43,51.49,153196.0,38.5105,38.5778,38.4507,38.4956,153196.0
2019-05-24 09:50:00,51.48,51.63,51.44,51.53,116839.0,38.4881,38.6003,38.4582,38.5255,116839.0
2019-05-24 10:00:00,51.54,51.54,51.34,51.4,167630.0,38.533,38.533,38.3834,38.4283,167630.0
2019-05-24 10:10:00,51.39,51.52,51.32,51.51,132882.0,38.4208,38.518,38.3685,38.5105,132882.0
2019-05-24 10:20:00,51.5,51.52,51.3,51.32,148597.0,38.5031,38.518,38.3535,38.3685,148597.0
2019-05-24 10:30:00,51.32,51.47,51.31,51.41,99612.0,38.3685,38.4806,38.361,38.4358,99612.0
2019-05-24 10:40:00,51.4,51.43,51.33,51.34,105254.0,38.4283,38.4507,38.376,38.3834,105254.0
2019-05-24 10:50:00,51.33,51.35,51.17,51.21,127419.0,38.376,38.3909,38.2563,38.2862,127419.0
2019-05-24 11:00:00,51.21,51.35,51.2,51.25,75825.0,38.2862,38.3909,38.2788,38.3162,75825.0
2019-05-24 11:10:00,51.27,51.3,51.16,51.25,80178.0,38.3311,38.3535,38.2489,38.3162,80178.0
2019-05-24 11:20:00,51.25,51.4,51.25,51.33,82424.0,38.3162,38.4283,38.3162,38.376,82424.0
2019-05-24 11:30:00,51.34,51.46,51.33,51.42,121169.0,38.3834,38.4732,38.376,38.4433,121169.0
2019-05-24 11:40:00,51.44,51.44,51.32,51.36,75981.0,38.4582,38.4582,38.3685,38.3984,75981.0
2019-05-24 11:50:00,51.36,51.42,51.34,51.4,42913.0,38.3984,38.4433,38.3834,38.4283,42913.0
2019-05-24 12:00:00,51.4,51.43,51.36,51.39,57984.0,38.4283,38.4507,38.3984,38.4208,57984.0
2019-05-24 12:10:00,51.39,51.43,51.36,51.4,55651.0,38.4208,38.4507,38.3984,38.4283,55651.0
2019-05-24 12:20:00,51.39,51.49,51.38,51.44,66988.0,38.4208,38.4956,38.4133,38.4582,66988.0
2019-05-24 12:30:00,51.44,51.57,51.42,51.56,102926.0,38.4582,38.5554,38.4433,38.5479,102926.0
2019-05-24 12:40:00,51.56,51.6,51.5,51.53,35653.0,38.5479,38.5778,38.5031,38.5255,35653.0
2019-05-24 12:50:00,51.53,51.54,51.48,51.53,41309.0,38.5255,38.533,38.4881,38.5255,41309.0
2019-05-24 13:00:00,51.55,51.63,51.55,51.58,33966.0,38.5404,38.6003,38.5404,38.5629,33966.0
2019-05-24 13:10:00,51.58,51.6,51.55,51.58,32645.0,38.5629,38.5778,38.5404,38.5629,32645.0
2019-05-24 13:20:00,51.59,51.59,51.53,51.54,26010.0,38.5703,38.5703,38.5255,38.533,26010.0
2019-05-24 13:30:00,51.54,51.6,51.53,51.6,19236.0,38.533,38.5778,38.5255,38.5778,19236.0
2019-05-24 13:40:00,51.6,51.61,51.59,51.6,21566.0,38.5778,38.5853,38.5703,38.5778,21566.0
2019-05-24 13:50:00,51.6,51.66,51.56,51.6,35577.0,38.5778,38.6227,38.5479,38.5778,35577.0
2019-05-24 14:00:00,51.6,51.61,51.54,51.58,44629.0,38.5778,38.5853,38.533,38.5629,44629.0
2019-05-24 14:10:00,51.58,51.69,51.57,51.69,53608.0,38.5629,38.6451,38.5554,38.6451,53608.0
2019-05-24 14:20:00,51.69,51.76,51.68,51.74,44759.0,38.6451,38.6974,38.6376,38.6825,44759.0
2019-05-24 14:30:00,51.74,51.8,51.71,51.8,42636.0,38.6825,38.7274,38.6601,38.7274,42636.0
2019-05-24 14:40:00,51.8,51.81,51.72,51.75,55407.0,38.7274,38.7348,38.6675,38.69,55407.0
2019-05-24 14:50:00,51.75,51.78,51.68,51.73,42077.0,38.69,38.7124,38.6376,38.675,42077.0
2019-05-24 15:00:00,51.73,51.79,51.71,51.79,32670.0,38.675,38.7199,38.6601,38.7199,32670.0
2019-05-24 15:10:00,51.8,51.81,51.74,51.74,53419.0,38.7274,38.7348,38.6825,38.6825,53419.0
2019-05-24 15:20:00,51.75,51.8,51.7,51.76,136460.0,38.69,38.7274,38.6526,38.6974,136460.0
2019-05-24 15:30:00,51.76,51.84,51.74,51.82,85944.0,38.6974,38.7573,38.6825,38.7423,85944.0
2019-05-24 15:40:00,51.81,51.82,51.72,51.75,85619.0,38.7348,38.7423,38.6675,38.69,85619.0
2019-05-24 15:50:00,51.75,51.84,51.73,51.77,333022.0,38.69,38.7573,38.675,38.7049,333022.0
2019-05-28 09:30:00,51.84,52.22,51.79,52.05,130744.0,38.7573,39.0414,38.7199,38.9143,130744.0
2019-05-28 09:40:00,52.05,52.2,52.04,52.12,76873.0,38.9143,39.0264,38.9068,38.9666,76873.0
2019-05-28 09:50:00,52.13,52.19,51.97,52.17,97869.0,38.9741,39.0189,38.8545,39.004,97869.0
2019-05-28 10:00:00,52.17,52.28,52.13,52.13,103436.0,39.004,39.0862,38.9741,38.9741,103436.0
2019-05-28 10:10:00,52.13,52.17,52.04,52.13,68890.0,38.9741,39.004,38.9068,38.9741,68890.0
2019-05-28 10:20:00,52.13,52.21,52.04,52.07,60036.0,38.9741,39.0339,38.9068,38.9292,60036.0
2019-05-28 10:30:00,52.05,52.08,51.95,51.95,55348.0,38.9143,38.9367,38.8395,38.8395,55348.0
2019-05-28 10:40:00,51.95,52.0,51.88,51.96,69603.0,38.8395,38.8769,38.7872,38.847,69603.0
2019-05-28 10:50:00,51.96,51.97,51.82,51.83,113092.0,38.847,38.8545,38.7423,38.7498,113092.0
2019-05-28 11:00:00,51.83,52.0,51.83,51.88,85021.0,38.7498,38.8769,38.7498,38.7872,85021.0
2019-05-28 11:10:00,51.89,52.09,51.87,52.06,57520.0,38.7946,38.9442,38.7797,38.9217,57520.0
2019-05-28 11:20:00,52.05,52.06,51.81,51.81,54965.0,38.9143,38.9217,38.7348,38.7348,54965.0
2019-05-28 11:30:00,51.8,51.9,51.72,51.89,53728.0,38.7274,38.8021,38.6675,38.7946,53728.0
2019-05-28 11:40:00,51.89,51.96,51.86,51.88,46986.0,38.7946,38.847,38.7722,38.7872,46986.0
2019-05-28 11:50:00,51.87,51.92,51.82,51.91,47075.0,38.7797,38.8171,38.7423,38.8096,47075.0
2019-05-28 12:00:00,51.9,51.91,51.81,51.83,59635.0,38.8021,38.8096,38.7348,38.7498,59635.0
2019-05-28 12:10:00,51.83,51.94,51.83,51.93,53529.0,38.7498,38.832,38.7498,38.8245,53529.0
2019-05-28 12:20:00,51.93,52.05,51.93,51.96,79522.0,38.8245,38.9143,38.8245,38.847,79522.0
2019-05-28 12:30:00,51.96,52.06,51.91,52.06,70685.0,38.847,38.9217,38.8096,38.9217,70685.0
2019-05-28 12:40:00,52.05,52.1,52.02,52.06,43694.0,38.9143,38.9516,38.8918,38.9217,43694.0
2019-05-28 12:50:00,52.06,52.08,52.02,52.06,30225.0,38.9217,38.9367,38.8918,38.9217,30225.0
2019-05-28 13:00:00,52.07,52.09,52.03,52.08,35869.0,38.9292,38.9442,38.8993,38.9367,35869.0
2019-05-28 13:10:00,52.09,52.12,52.05,52.1,46919.0,38.9442,38.9666,38.9143,38.9516,46919.0
2019-05-28 13:20:00,52.09,52.11,52.07,52.09,69496.0,38.9442,38.9591,38.9292,38.9442,69496.0
2019-05-28 13:30:00,52.08,52.19,52.08,52.18,45349.0,38.9367,39.0189,38.9367,39.0115,45349.0
2019-05-28 13:40:00,52.18,52.22,52.17,52.2,26166.0,39.0115,39.0414,39.004,39.0264,26166.0
2019-05-28 13:50:00,52.2,52.2,52.12,52.12,39241.0,39.0264,39.0264,38.9666,38.9666,39241.0
2019-05-28 14:00:00,52.12,52.13,52.09,52.13,36276.0,38.9666,38.9741,38.9442,38.9741,36276.0
2019-05-28 14:10:00,52.13,52.13,52.05,52.09,48832.0,38.9741,38.9741,38.9143,38.9442,48832.0
2019-05-28 14:20:00,52.09,52.11,52.07,52.08,60284.0,38.9442,38.9591,38.9292,38.9367,60284.0
2019-05-28 14:30:00,52.08,52.1,52.03,52.09,102610.0,38.9367,38.9516,38.8993,38.9442,102610.0
2019-05-28 14:40:00,52.09,52.1,52.02,52.05,53978.0,38.9442,38.9516,38.8918,38.9143,53978.0
2019-05-28 14:50:00,52.04,52.07,51.98,51.98,71678.0,38.9068,38.9292,38.8619,38.8619,71678.0
2019-05-28 15:00:00,51.98,51.98,51.9,51.9,84242.0,38.8619,38.8619,38.8021,38.8021,84242.0
2019-05-28 15:10:00,51.9,51.9,51.82,51.86,59383.0,38.8021,38.8021,38.7423,38.7722,59383.0
2019-05-28 15:20:00,51.86,51.87,51.8,51.82,65410.0,38.7722,38.7797,38.7274,38.7423,65410.0
2019-05-28 15:30:00,51.82,51.84,51.68,51.73,108349.0,38.7423,38.7573,38.6376,38.675,108349.0
2019-05-28 15:40:00,51.72,51.73,51.62,51.67,112981.0,38.6675,38.675,38.5928,38.6302,112981.0
2019-05-28 15:50:00,51.66,51.8,51.66,51.69,359897.0,38.6227,38.7274,38.6227,38.6451,359897.0
2019-05-29 09:30:00,51.57,51.6,51.02,51.08,143544.0,38.5554,38.5778,38.1442,38.1891,143544.0
2019-05-29 09:40:00,51.08,51.19,51.07,51.12,98823.0,38.1891,38.2713,38.1816,38.219,98823.0
2019-05-29 09:50:00,51.12,51.13,50.83,50.96,122079.0,38.219,38.2264,38.0021,38.0993,122079.0
2019-05-29 10:00:00,50.96,50.97,50.79,50.79,92650.0,38.0993,38.1068,37.9722,37.9722,92650.0
2019-05-29 10:10:00,50.82,51.21,50.82,51.21,135829.0,37.9947,38.2862,37.9947,38.2862,135829.0
2019-05-29 10:20:00,51.2,51.27,51.09,51.23,81075.0,38.2788,38.3311,38.1965,38.3012,81075.0
2019-05-29 10:30:00,51.23,51.4,51.2,51.35,118541.0,38.3012,38.4283,38.2788,38.3909,118541.0
2019-05-29 10:40:00,51.35,51.39,51.28,51.32,62152.0,38.3909,38.4208,38.3386,38.3685,62152.0
2019-05-29 10:50:00,51.31,51.37,51.25,51.33,47401.0,38.361,38.4059,38.3162,38.376,47401.0
2019-05-29 11:00:00,51.32,51.43,51.27,51.41,66247.0,38.3685,38.4507,38.3311,38.4358,66247.0
2019-05-29 11:10:00,51.41,51.42,51.19,51.2,75026.0,38.4358,38.4433,38.2713,38.2788,75026.0
2019-05-29 11:20:00,51.2,51.26,51.09,51.15,91713.0,38.2788,38.3236,38.1965,38.2414,91713.0
2019-05-29 11:30:00,51.15,51.28,51.12,51.14,70589.0,38.2414,38.3386,38.219,38.2339,70589.0
2019-05-29 11:40:00,51.12,51.13,50.97,51.03,70663.0,38.219,38.2264,38.1068,38.1517,70663.0
2019-05-29 11:50:00,51.02,51.05,50.93,51.01,61488.0,38.1442,38.1666,38.0769,38.1367,61488.0
2019-05-29 12:00:00,51.01,51.18,50.95,51.13,94416.0,38.1367,38.2638,38.0919,38.2264,94416.0
2019-05-29 12:10:00,51.13,51.17,51.06,51.14,45230.0,38.2264,38.2563,38.1741,38.2339,45230.0
2019-05-29 12:20:00,51.12,51.21,51.07,51.16,54908.0,38.219,38.2862,38.1816,38.2489,54908.0
2019-05-29 12:30:00,51.15,51.16,51.05,51.07,39618.0,38.2414,38.2489,38.1666,38.1816,39618.0
2019-05-29 12:40:00,51.07,51.12,51.04,51.07,38090.0,38.1816,38.219,38.1592,38.1816,38090.0
2019-05-29 12:50:00,51.08,51.1,50.95,50.99,42133.0,38.1891,38.204,38.0919,38.1218,42133.0
2019-05-29 13:00:00,50.99,51.17,50.93,51.17,60745.0,38.1218,38.2563,38.0769,38.2563,60745.0
2019-05-29 13:10:00,51.18,51.22,51.03,51.03,39183.0,38.2638,38.2937,38.1517,38.1517,39183.0
2019-05-29 13:20:00,51.03,51.06,50.98,51.02,63338.0,38.1517,38.1741,38.1143,38.1442,63338.0
2019-05-29 13:30:00,51.01,51.19,50.98,51.17,72916.0,38.1367,38.2713,38.1143,38.2563,72916.0
2019-05-29 13:40:00,51.17,51.18,51.06,51.11,38437.0,38.2563,38.2638,38.1741,38.2115,38437.0
2019-05-29 13:50:00,51.12,51.13,51.01,51.02,62624.0,38.219,38.2264,38.1367,38.1442,62624.0
2019-05-29 14:00:00,51.03,51.12,51.02,51.03,110150.0,38.1517,38.219,38.1442,38.1517,110150.0
2019-05-29 14:10:00,51.03,51.07,50.95,51.03,58392.0,38.1517,38.1816,38.0919,38.1517,58392.0
2019-05-29 14:20:00,51.04,51.1,51.02,51.09,60895.0,38.1592,38.204,38.1442,38.1965,60895.0
2019-05-29 14:30:00,51.09,51.09,50.96,50.97,100092.0,38.1965,38.1965,38.0993,38.1068,100092.0
2019-05-29 14:40:00,50.97,50.97,50.88,50.9,40055.0,38.1068,38.1068,38.0395,38.0545,40055.0
2019-05-29 14:50:00,50.89,50.92,50.83,50.91,55649.0,38.047,38.0694,38.0021,38.062,55649.0
2019-05-29 15:00:00,50.9,50.9,50.79,50.85,55741.0,38.0545,38.0545,37.9722,38.0171,55741.0
2019-05-29 15:10:00,50.84,50.87,50.82,50.84,52642.0,38.0096,38.0321,37.9947,38.0096,52642.0
2019-05-29 15:20:00,50.85,51.03,50.84,51.01,77133.0,38.0171,38.1517,38.0096,38.1367,77133.0
2019-05-29 15:30:00,51.0,51.23,50.99,51.18,99932.0,38.1292,38.3012,38.1218,38.2638,99932.0
2019-05-29 15:40:00,51.19,51.24,51.14,51.17,102708.0,38.2713,38.3087,38.2339,38.2563,102708.0
2019-05-29 15:50:00,51.16,51.21,51.07,51.13,274541.0,38.2489,38.2862,38.1816,38.2264,274541.0
2019-05-30 09:30:00,51.23,51.26,51.06,51.14,131932.0,38.3012,38.3236,38.1741,38.2339,131932.0
2019-05-30 09:40:00,51.14,51.17,51.03,51.12,63662.0,38.2339,38.2563,38.1517,38.219,63662.0
2019-05-30 09:50:00,51.13,51.25,51.08,51.21,47432.0,38.2264,38.3162,38.1891,38.2862,47432.0
2019-05-30 10:00:00,51.22,51.29,51.14,51.18,52737.0,38.2937,38.3461,38.2339,38.2638,52737.0
2019-05-30 10:10:00,51.18,51.18,50.92,50.92,34313.0,38.2638,38.2638,38.0694,38.0694,34313.0
2019-05-30 10:20:00,50.93,50.98,50.86,50.94,58957.0,38.0769,38.1143,38.0246,38.0844,58957.0
2019-05-30 10:30:00,50.95,51.02,50.89,50.89,59495.0,38.0919,38.1442,38.047,38.047,59495.0
2019-05-30 10:40:00,50.89,50.89,50.7,50.71,79902.0,38.047,38.047,37.905,37.9124,79902.0
2019-05-30 10:50:00,50.72,50.73,50.59,50.63,60080.0,37.9199,37.9274,37.8227,37.8526,60080.0
2019-05-30 11:00:00,50.61,50.61,50.43,50.54,126200.0,37.8377,37.8377,37.7031,37.7853,126200.0
2019-05-30 11:10:00,50.53,50.62,50.4,50.41,54826.0,37.7779,37.8451,37.6807,37.6881,54826.0
2019-05-30 11:20:00,50.41,50.54,50.41,50.53,62236.0,37.6881,37.7853,37.6881,37.7779,62236.0
2019-05-30 11:30:00,50.53,50.55,50.44,50.5,55950.0,37.7779,37.7928,37.7106,37.7554,55950.0
2019-05-30 11:40:00,50.49,50.52,50.41,50.51,45794.0,37.748,37.7704,37.6881,37.7629,45794.0
2019-05-30 11:50:00,50.51,50.59,50.39,50.56,45241.0,37.7629,37.8227,37.6732,37.8003,45241.0
2019-05-30 12:00:00,50.56,50.59,50.48,50.57,53175.0,37.8003,37.8227,37.7405,37.8078,53175.0
2019-05-30 12:10:00,50.56,50.67,50.56,50.6,75887.0,37.8003,37.8825,37.8003,37.8302,75887.0
2019-05-30 12:20:00,50.6,50.65,50.54,50.54,39731.0,37.8302,37.8676,37.7853,37.7853,39731.0
2019-05-30 12:30:00,50.53,50.57,50.46,50.56,44694.0,37.7779,37.8078,37.7255,37.8003,44694.0
2019-05-30 12:40:00,50.55,50.6,50.5,50.55,68637.0,37.7928,37.8302,37.7554,37.7928,68637.0
2019-05-30 12:50:00,50.55,50.59,50.5,50.51,54632.0,37.7928,37.8227,37.7554,37.7629,54632.0
2019-05-30 13:00:00,50.51,50.54,50.42,50.43,55068.0,37.7629,37.7853,37.6956,37.7031,55068.0
2019-05-30 13:10:00,50.43,50.46,50.4,50.41,37649.0,37.7031,37.7255,37.6807,37.6881,37649.0
2019-05-30 13:20:00,50.42,50.46,50.39,50.44,52570.0,37.6956,37.7255,37.6732,37.7106,52570.0
2019-05-30 13:30:00,50.44,50.45,50.36,50.44,49342.0,37.7106,37.718,37.6508,37.7106,49342.0
2019-05-30 13:40:00,50.42,50.45,50.39,50.41,28374.0,37.6956,37.718,37.6732,37.6881,28374.0
2019-05-30 13:50:00,50.41,50.47,50.41,50.46,35815.0,37.6881,37.733,37.6881,37.7255,35815.0
2019-05-30 14:00:00,50.47,50.52,50.35,50.36,47945.0,37.733,37.7704,37.6433,37.6508,47945.0
2019-05-30 14:10:00,50.37,50.43,50.35,50.41,63498.0,37.6582,37.7031,37.6433,37.6881,63498.0
2019-05-30 14:20:00,50.41,50.44,50.28,50.33,70124.0,37.6881,37.7106,37.591,37.6283,70124.0
2019-05-30 14:30:00,50.32,50.35,50.22,50.24,81952.0,37.6209,37.6433,37.5461,37.561,81952.0
2019-05-30 14:40:00,50.24,50.29,50.21,50.29,75556.0,37.561,37.5984,37.5386,37.5984,75556.0
2019-05-30 14:50:00,50.29,50.4,50.27,50.39,58865.0,37.5984,37.6807,37.5835,37.6732,58865.0
2019-05-30 15:00:00,50.39,50.39,50.2,50.25,81876.0,37.6732,37.6732,37.5311,37.5685,81876.0
2019-05-30 15:10:00,50.25,50.33,50.24,50.28,63171.0,37.5685,37.6283,37.561,37.591,63171.0
2019-05-30 15:20:00,50.27,50.35,50.25,50.34,65116.0,37.5835,37.6433,37.5685,37.6358,65116.0
2019-05-30 15:30:00,50.34,50.48,50.28,50.44,143833.0,37.6358,37.7405,37.591,37.7106,143833.0
2019-05-30 15:40:00,50.44,50.54,50.41,50.54,219625.0,37.7106,37.7853,37.6881,37.7853,219625.0
2019-05-30 15:50:00,50.54,50.6,50.51,50.56,293508.0,37.7853,37.8302,37.7629,37.8003,293508.0
2019-05-31 09:30:00,50.3,50.31,49.76,49.89,248260.0,37.6059,37.6134,37.2022,37.2994,248260.0
2019-05-31 09:40:00,49.89,49.9,49.51,49.59,214497.0,37.2994,37.3069,37.0153,37.0751,214497.0
2019-05-31 09:50:00,49.58,49.65,49.43,49.6,189728.0,37.0676,37.1199,36.9555,37.0826,189728.0
2019-05-31 10:00:00,49.61,49.65,49.34,49.41,177244.0,37.09,37.1199,36.8882,36.9405,177244.0
2019-05-31 10:10:00,49.41,49.54,49.33,49.45,115440.0,36.9405,37.0377,36.8807,36.9704,115440.0
2019-05-31 10:20:00,49.45,49.57,49.44,49.48,83974.0,36.9704,37.0601,36.9629,36.9928,83974.0
2019-05-31 10:30:00,49.48,49.6,49.48,49.57,86612.0,36.9928,37.0826,36.9928,37.0601,86612.0
2019-05-31 10:40:00,49.57,49.58,49.34,49.49,94182.0,37.0601,37.0676,36.8882,37.0003,94182.0
2019-05-31 10:50:00,49.49,49.49,49.34,49.39,99869.0,37.0003,37.0003,36.8882,36.9256,99869.0
2019-05-31 11:00:00,49.38,49.47,49.33,49.33,100492.0,36.9181,36.9854,36.8807,36.8807,100492.0
2019-05-31 11:10:00,49.32,49.43,49.32,49.41,104542.0,36.8732,36.9555,36.8732,36.9405,104542.0
2019-05-31 11:20:00,49.4,49.63,49.37,49.61,123784.0,36.933,37.105,36.9106,37.09,123784.0
2019-05-31 11:30:00,49.63,49.67,49.5,49.56,184151.0,37.105,37.1349,37.0078,37.0527,184151.0
2019-05-31 11:40:00,49.56,49.74,49.55,49.73,86293.0,37.0527,37.1872,37.0452,37.1798,86293.0
2019-05-31 11:50:00,49.73,49.78,49.62,49.76,60762.0,37.1798,37.2171,37.0975,37.2022,60762.0
2019-05-31 12:00:00,49.75,49.75,49.65,49.7,43736.0,37.1947,37.1947,37.1199,37.1573,43736.0
2019-05-31 12:10:00,49.7,49.71,49.62,49.65,65551.0,37.1573,37.1648,37.0975,37.1199,65551.0
2019-05-31 12:20:00,49.64,49.65,49.52,49.55,43780.0,37.1125,37.1199,37.0228,37.0452,43780.0
2019-05-31 12:30:00,49.55,49.59,49.5,49.53,54659.0,37.0452,37.0751,37.0078,37.0302,54659.0
2019-05-31 12:40:00,49.53,49.59,49.51,49.53,42054.0,37.0302,37.0751,37.0153,37.0302,42054.0
2019-05-31 12:50:00,49.54,49.55,49.4,49.43,60768.0,37.0377,37.0452,36.933,36.9555,60768.0
2019-05-31 13:00:00,49.45,49.52,49.41,49.52,28544.0,36.9704,37.0228,36.9405,37.0228,28544.0
2019-05-31 13:10:00,49.53,49.59,49.52,49.55,42377.0,37.0302,37.0751,37.0228,37.0452,42377.0
2019-05-31 13:20:00,49.55,49.71,49.55,49.68,85506.0,37.0452,37.1648,37.0452,37.1424,85506.0
2019-05-31 13:30:00,49.69,49.75,49.67,49.69,41540.0,37.1498,37.1947,37.1349,37.1498,41540.0
2019-05-31 13:40:00,49.69,49.7,49.61,49.63,98557.0,37.1498,37.1573,37.09,37.105,98557.0
2019-05-31 13:50:00,49.62,49.63,49.54,49.61,51002.0,37.0975,37.105,37.0377,37.09,51002.0
2019-05-31 14:00:00,49.61,49.64,49.55,49.56,91708.0,37.09,37.1125,37.0452,37.0527,91708.0
2019-05-31 14:10:00,49.55,49.55,49.44,49.46,85823.0,37.0452,37.0452,36.9629,36.9779,85823.0
2019-05-31 14:20:00,49.45,49.47,49.42,49.46,112397.0,36.9704,36.9854,36.948,36.9779,112397.0
2019-05-31 14:30:00,49.47,49.48,49.38,49.42,94869.0,36.9854,36.9928,36.9181,36.948,94869.0
2019-05-31 14:40:00,49.41,49.56,49.4,49.49,78555.0,36.9405,37.0527,36.933,37.0003,78555.0
2019-05-31 14:50:00,49.49,49.54,49.48,49.48,87879.0,37.0003,37.0377,36.9928,36.9928,87879.0
2019-05-31 15:00:00,49.48,49.49,49.4,49.48,96092.0,36.9928,37.0003,36.933,36.9928,96092.0
2019-05-31 15:10:00,49.48,49.49,49.38,49.4,95328.0,36.9928,37.0003,36.9181,36.933,95328.0
2019-05-31 15:20:00,49.41,49.41,49.31,49.39,136176.0,36.9405,36.9405,36.8657,36.9256,136176.0
2019-05-31 15:30:00,49.38,49.45,49.32,49.34,184740.0,36.9181,36.9704,36.8732,36.8882,184740.0
2019-05-31 15:40:00,49.34,49.45,49.33,49.42,194638.0,36.8882,36.9704,36.8807,36.948,194638.0
2019-05-31 15:50:00,49.42,49.45,49.31,49.32,658693.0,36.948,36.9704,36.8657,36.8732,658693.0
2019-06-03 09:30:00,49.52,49.89,49.52,49.81,185472.0,37.0228,37.2994,37.0228,37.2396,185472.0
2019-06-03 09:40:00,49.83,50.03,49.79,49.82,104893.0,37.2545,37.404,37.2246,37.247,104893.0
2019-06-03 09:50:00,49.82,50.03,49.8,49.95,165140.0,37.247,37.404,37.2321,37.3442,165140.0
2019-06-03 10:00:00,49.94,50.12,49.87,50.07,120364.0,37.3368,37.4713,37.2844,37.4339,120364.0
2019-06-03 10:10:00,50.07,50.19,49.98,50.18,74229.0,37.4339,37.5237,37.3667,37.5162,74229.0
2019-06-03 10:20:00,50.2,50.29,50.16,50.25,47666.0,37.5311,37.5984,37.5012,37.5685,47666.0
2019-06-03 10:30:00,50.26,50.58,50.24,50.55,151383.0,37.576,37.8152,37.561,37.7928,151383.0
2019-06-03 10:40:00,50.55,50.65,50.53,50.55,95570.0,37.7928,37.8676,37.7779,37.7928,95570.0
2019-06-03 10:50:00,50.55,50.58,50.49,50.57,59086.0,37.7928,37.8152,37.748,37.8078,59086.0
2019-06-03 11:00:00,50.57,50.6,50.33,50.35,75735.0,37.8078,37.8302,37.6283,37.6433,75735.0
2019-06-03 11:10:00,50.34,50.35,50.24,50.25,41450.0,37.6358,37.6433,37.561,37.5685,41450.0
2019-06-03 11:20:00,50.23,50.24,50.12,50.17,62972.0,37.5536,37.561,37.4713,37.5087,62972.0
2019-06-03 11:30:00,50.17,50.24,50.03,50.09,67911.0,37.5087,37.561,37.404,37.4489,67911.0
2019-06-03 11:40:00,50.08,50.15,49.97,49.97,84247.0,37.4414,37.4938,37.3592,37.3592,84247.0
2019-06-03 11:50:00,49.98,50.02,49.9,49.92,51416.0,37.3667,37.3966,37.3069,37.3218,51416.0
2019-06-03 12:00:00,49.91,49.97,49.85,49.94,68476.0,37.3143,37.3592,37.2695,37.3368,68476.0
2019-06-03 12:10:00,49.94,49.97,49.85,49.89,55384.0,37.3368,37.3592,37.2695,37.2994,55384.0
2019-06-03 12:20:00,49.89,49.93,49.81,49.88,58103.0,37.2994,37.3293,37.2396,37.2919,58103.0
2019-06-03 12:30:00,49.88,49.97,49.83,49.96,60272.0,37.2919,37.3592,37.2545,37.3517,60272.0
2019-06-03 12:40:00,49.95,49.95,49.83,49.9,68869.0,37.3442,37.3442,37.2545,37.3069,68869.0
2019-06-03 12:50:00,49.9,49.9,49.79,49.83,52232.0,37.3069,37.3069,37.2246,37.2545,52232.0
2019-06-03 13:00:00,49.83,49.84,49.68,49.81,84813.0,37.2545,37.262,37.1424,37.2396,84813.0
2019-06-03 13:10:00,49.82,49.9,49.8,49.85,70511.0,37.247,37.3069,37.2321,37.2695,70511.0
2019-06-03 13:20:00,49.85,50.13,49.81,50.02,161408.0,37.2695,37.4788,37.2396,37.3966,161408.0
2019-06-03 13:30:00,50.01,50.01,49.79,49.82,104162.0,37.3891,37.3891,37.2246,37.247,104162.0
2019-06-03 13:40:00,49.81,50.03,49.8,49.96,86903.0,37.2396,37.404,37.2321,37.3517,86903.0
2019-06-03 13:50:00,49.96,50.14,49.93,50.07,73120.0,37.3517,37.4863,37.3293,37.4339,73120.0
2019-06-03 14:00:00,50.08,50.24,50.03,50.22,97623.0,37.4414,37.561,37.404,37.5461,97623.0
2019-06-03 14:10:00,50.21,50.22,50.09,50.14,98340.0,37.5386,37.5461,37.4489,37.4863,98340.0
2019-06-03 14:20:00,50.15,50.21,50.08,50.12,109057.0,37.4938,37.5386,37.4414,37.4713,109057.0
2019-06-03 14:30:00,50.13,50.19,50.02,50.13,122453.0,37.4788,37.5237,37.3966,37.4788,122453.0
2019-06-03 14:40:00,50.12,50.16,50.09,50.13,107852.0,37.4713,37.5012,37.4489,37.4788,107852.0
2019-06-03 14:50:00,50.13,50.14,50.06,50.11,75949.0,37.4788,37.4863,37.4265,37.4639,75949.0
2019-06-03 15:00:00,50.12,50.13,49.93,49.94,135639.0,37.4713,37.4788,37.3293,37.3368,135639.0
2019-06-03 15:10:00,49.94,50.08,49.86,50.01,111972.0,37.3368,37.4414,37.2769,37.3891,111972.0
2019-06-03 15:20:00,50.0,50.09,49.88,49.93,119957.0,37.3816,37.4489,37.2919,37.3293,119957.0
2019-06-03 15:30:00,49.92,49.93,49.81,49.87,186730.0,37.3218,37.3293,37.2396,37.2844,186730.0
2019-06-03 15:40:00,49.87,49.94,49.81,49.87,179919.0,37.2844,37.3368,37.2396,37.2844,179919.0
2019-06-03 15:50:00,49.87,50.02,49.86,49.91,476263.0,37.2844,37.3966,37.2769,37.3143,476263.0
2019-06-04 09:30:00,50.45,51.05,50.35,51.04,209672.0,37.718,38.1666,37.6433,38.1592,209672.0
2019-06-04 09:40:00,51.04,51.29,51.02,51.28,213138.0,38.1592,38.3461,38.1442,38.3386,213138.0
2019-06-04 09:50:00,51.28,51.28,50.96,51.04,131932.0,38.3386,38.3386,38.0993,38.1592,131932.0
2019-06-04 10:00:00,51.03,51.07,50.81,50.87,212099.0,38.1517,38.1816,37.9872,38.0321,212099.0
2019-06-04 10:10:00,50.87,50.93,50.69,50.88,129044.0,38.0321,38.0769,37.8975,38.0395,129044.0
2019-06-04 10:20:00,50.88,51.08,50.86,51.03,108722.0,38.0395,38.1891,38.0246,38.1517,108722.0
2019-06-04 10:30:00,51.03,51.1,50.91,51.09,103091.0,38.1517,38.204,38.062,38.1965,103091.0
2019-06-04 10:40:00,51.11,51.14,51.03,51.1,122844.0,38.2115,38.2339,38.1517,38.204,122844.0
2019-06-04 10:50:00,51.1,51.34,51.09,51.33,92635.0,38.204,38.3834,38.1965,38.376,92635.0
2019-06-04 11:00:00,51.33,51.48,51.29,51.46,109808.0,38.376,38.4881,38.3461,38.4732,109808.0
2019-06-04 11:10:00,51.47,51.53,51.42,51.45,123986.0,38.4806,38.5255,38.4433,38.4657,123986.0
2019-06-04 11:20:00,51.45,51.6,51.4,51.45,63644.0,38.4657,38.5778,38.4283,38.4657,63644.0
2019-06-04 11:30:00,51.44,51.62,51.42,51.61,83199.0,38.4582,38.5928,38.4433,38.5853,83199.0
2019-06-04 11:40:00,51.62,51.63,51.49,51.56,72664.0,38.5928,38.6003,38.4956,38.5479,72664.0
2019-06-04 11:50:00,51.56,51.57,51.46,51.48,57902.0,38.5479,38.5554,38.4732,38.4881,57902.0
2019-06-04 12:00:00,51.48,51.5,51.35,51.46,56588.0,38.4881,38.5031,38.3909,38.4732,56588.0
2019-06-04 12:10:00,51.45,51.51,51.42,51.51,45915.0,38.4657,38.5105,38.4433,38.5105,45915.0
2019-06-04 12:20:00,51.52,51.58,51.51,51.53,85516.0,38.518,38.5629,38.5105,38.5255,85516.0
2019-06-04 12:30:00,51.53,51.58,51.5,51.57,68553.0,38.5255,38.5629,38.5031,38.5554,68553.0
2019-06-04 12:40:00,51.55,51.6,51.5,51.52,64341.0,38.5404,38.5778,38.5031,38.518,64341.0
2019-06-04 12:50:00,51.51,51.59,51.5,51.51,71035.0,38.5105,38.5703,38.5031,38.5105,71035.0
2019-06-04 13:00:00,51.5,51.57,51.5,51.53,54638.0,38.5031,38.5554,38.5031,38.5255,54638.0
2019-06-04 13:10:00,51.54,51.55,51.5,51.52,61564.0,38.533,38.5404,38.5031,38.518,61564.0
2019-06-04 13:20:00,51.52,51.56,51.47,51.52,67899.0,38.518,38.5479,38.4806,38.518,67899.0
2019-06-04 13:30:00,51.51,51.59,51.51,51.55,110198.0,38.5105,38.5703,38.5105,38.5404,110198.0
2019-06-04 13:40:00,51.55,51.55,51.43,51.47,129035.0,38.5404,38.5404,38.4507,38.4806,129035.0
2019-06-04 13:50:00,51.47,51.5,51.43,51.5,77519.0,38.4806,38.5031,38.4507,38.5031,77519.0
2019-06-04 14:00:00,51.5,51.5,51.42,51.46,99232.0,38.5031,38.5031,38.4433,38.4732,99232.0
2019-06-04 14:10:00,51.47,51.5,51.45,51.47,81756.0,38.4806,38.5031,38.4657,38.4806,81756.0
2019-06-04 14:20:00,51.47,51.48,51.4,51.45,106447.0,38.4806,38.4881,38.4283,38.4657,106447.0
2019-06-04 14:30:00,51.45,51.46,51.38,51.42,132270.0,38.4657,38.4732,38.4133,38.4433,132270.0
2019-06-04 14:40:00,51.43,51.47,51.41,51.43,71389.0,38.4507,38.4806,38.4358,38.4507,71389.0
2019-06-04 14:50:00,51.44,51.46,51.4,51.42,103010.0,38.4582,38.4732,38.4283,38.4433,103010.0
2019-06-04 15:00:00,51.41,51.47,51.41,51.47,134134.0,38.4358,38.4806,38.4358,38.4806,134134.0
2019-06-04 15:10:00,51.47,51.53,51.44,51.48,158162.0,38.4806,38.5255,38.4582,38.4881,158162.0
2019-06-04 15:20:00,51.48,51.49,51.42,51.48,94340.0,38.4881,38.4956,38.4433,38.4881,94340.0
2019-06-04 15:30:00,51.48,51.49,51.44,51.46,190237.0,38.4881,38.4956,38.4582,38.4732,190237.0
2019-06-04 15:40:00,51.46,51.47,51.39,51.44,177160.0,38.4732,38.4806,38.4208,38.4582,177160.0
2019-06-04 15:50:00,51.44,51.53,51.43,51.49,501610.0,38.4582,38.5255,38.4507,38.4956,501610.0
2019-06-05 09:30:00,51.83,51.87,51.09,51.15,152634.0,38.7498,38.7797,38.1965,38.2414,152634.0
2019-06-05 09:40:00,51.14,51.14,50.64,50.73,122778.0,38.2339,38.2339,37.8601,37.9274,122778.0
2019-06-05 09:50:00,50.75,51.0,50.73,51.0,74798.0,37.9423,38.1292,37.9274,38.1292,74798.0
2019-06-05 10:00:00,51.0,51.05,50.76,50.92,76226.0,38.1292,38.1666,37.9498,38.0694,76226.0
2019-06-05 10:10:00,50.92,51.08,50.92,51.0,55756.0,38.0694,38.1891,38.0694,38.1292,55756.0
2019-06-05 10:20:00,51.02,51.09,50.84,50.94,65040.0,38.1442,38.1965,38.0096,38.0844,65040.0
2019-06-05 10:30:00,50.94,50.95,50.85,50.95,67066.0,38.0844,38.0919,38.0171,38.0919,67066.0
2019-06-05 10:40:00,50.93,50.93,50.73,50.77,30106.0,38.0769,38.0769,37.9274,37.9573,30106.0
2019-06-05 10:50:00,50.77,50.8,50.67,50.8,35843.0,37.9573,37.9797,37.8825,37.9797,35843.0
2019-06-05 11:00:00,50.81,50.95,50.79,50.9,27541.0,37.9872,38.0919,37.9722,38.0545,27541.0
2019-06-05 11:10:00,50.9,50.95,50.76,50.79,35636.0,38.0545,38.0919,37.9498,37.9722,35636.0
2019-06-05 11:20:00,50.79,50.96,50.78,50.95,75384.0,37.9722,38.0993,37.9648,38.0919,75384.0
2019-06-05 11:30:00,50.95,51.0,50.89,50.93,55182.0,38.0919,38.1292,38.047,38.0769,55182.0
2019-06-05 11:40:00,50.92,50.92,50.77,50.79,28087.0,38.0694,38.0694,37.9573,37.9722,28087.0
2019-06-05 11:50:00,50.78,50.85,50.71,50.84,30827.0,37.9648,38.0171,37.9124,38.0096,30827.0
2019-06-05 12:00:00,50.83,50.91,50.81,50.82,29042.0,38.0021,38.062,37.9872,37.9947,29042.0
2019-06-05 12:10:00,50.82,50.82,50.71,50.73,40835.0,37.9947,37.9947,37.9124,37.9274,40835.0
2019-06-05 12:20:00,50.73,50.88,50.68,50.88,78111.0,37.9274,38.0395,37.89,38.0395,78111.0
2019-06-05 12:30:00,50.88,51.01,50.83,50.97,74164.0,38.0395,38.1367,38.0021,38.1068,74164.0
2019-06-05 12:40:00,50.97,51.01,50.92,50.98,39497.0,38.1068,38.1367,38.0694,38.1143,39497.0
2019-06-05 12:50:00,50.97,51.06,50.97,51.02,35504.0,38.1068,38.1741,38.1068,38.1442,35504.0
2019-06-05 13:00:00,51.01,51.07,51.0,51.03,50086.0,38.1367,38.1816,38.1292,38.1517,50086.0
2019-06-05 13:10:00,51.04,51.04,50.98,51.03,42458.0,38.1592,38.1592,38.1143,38.1517,42458.0
2019-06-05 13:20:00,51.03,51.05,50.98,51.04,73689.0,38.1517,38.1666,38.1143,38.1592,73689.0
2019-06-05 13:30:00,51.03,51.06,50.99,51.0,90759.0,38.1517,38.1741,38.1218,38.1292,90759.0
2019-06-05 13:40:00,50.99,51.06,50.94,51.0,110355.0,38.1218,38.1741,38.0844,38.1292,110355.0
2019-06-05 13:50:00,51.0,51.06,50.96,51.05,93347.0,38.1292,38.1741,38.0993,38.1666,93347.0
2019-06-05 14:00:00,51.04,51.04,50.95,51.03,55630.0,38.1592,38.1592,38.0919,38.1517,55630.0
2019-06-05 14:10:00,51.03,51.05,50.83,50.89,218290.0,38.1517,38.1666,38.0021,38.047,218290.0
2019-06-05 14:20:00,50.9,50.93,50.75,50.78,60477.0,38.0545,38.0769,37.9423,37.9648,60477.0
2019-06-05 14:30:00,50.78,50.84,50.7,50.77,72610.0,37.9648,38.0096,37.905,37.9573,72610.0
2019-06-05 14:40:00,50.77,50.77,50.58,50.59,50523.0,37.9573,37.9573,37.8152,37.8227,50523.0
2019-06-05 14:50:00,50.59,50.59,50.51,50.54,63780.0,37.8227,37.8227,37.7629,37.7853,63780.0
2019-06-05 15:00:00,50.53,50.6,50.5,50.57,140069.0,37.7779,37.8302,37.7554,37.8078,140069.0
2019-06-05 15:10:00,50.58,50.67,50.57,50.66,90200.0,37.8152,37.8825,37.8078,37.8751,90200.0
2019-06-05 15:20:00,50.66,50.7,50.64,50.68,75384.0,37.8751,37.905,37.8601,37.89,75384.0
2019-06-05 15:30:00,50.69,50.69,50.62,50.68,78950.0,37.8975,37.8975,37.8451,37.89,78950.0
2019-06-05 15:40:00,50.68,50.83,50.68,50.78,124160.0,37.89,38.0021,37.89,37.9648,124160.0
2019-06-05 15:50:00,50.78,50.88,50.74,50.78,360262.0,37.9648,38.0395,37.9349,37.9648,360262.0
2019-06-06 09:30:00,50.93,50.99,50.62,50.88,101735.0,38.0769,38.1218,37.8451,38.0395,101735.0
2019-06-06 09:40:00,50.88,51.04,50.82,50.87,87107.0,38.0395,38.1592,37.9947,38.0321,87107.0
2019-06-06 09:50:00,50.87,50.95,50.68,50.68,68345.0,38.0321,38.0919,37.89,37.89,68345.0
2019-06-06 10:00:00,50.68,50.72,50.51,50.53,54845.0,37.89,37.9199,37.7629,37.7779,54845.0
2019-06-06 10:10:00,50.53,50.64,50.44,50.47,70190.0,37.7779,37.8601,37.7106,37.733,70190.0
2019-06-06 10:20:00,50.48,50.53,50.37,50.43,54829.0,37.7405,37.7779,37.6582,37.7031,54829.0
2019-06-06 10:30:00,50.41,50.6,50.39,50.59,69635.0,37.6881,37.8302,37.6732,37.8227,69635.0
2019-06-06 10:40:00,50.6,50.81,50.59,50.76,55139.0,37.8302,37.9872,37.8227,37.9498,55139.0
2019-06-06 10:50:00,50.76,50.9,50.76,50.85,61893.0,37.9498,38.0545,37.9498,38.0171,61893.0
2019-06-06 11:00:00,50.84,50.98,50.82,50.97,62964.0,38.0096,38.1143,37.9947,38.1068,62964.0
2019-06-06 11:10:00,50.96,51.02,50.87,51.0,63760.0,38.0993,38.1442,38.0321,38.1292,63760.0
2019-06-06 11:20:00,50.98,50.99,50.72,50.81,45467.0,38.1143,38.1218,37.9199,37.9872,45467.0
2019-06-06 11:30:00,50.81,50.86,50.62,50.62,35459.0,37.9872,38.0246,37.8451,37.8451,35459.0
2019-06-06 11:40:00,50.62,50.75,50.53,50.55,86029.0,37.8451,37.9423,37.7779,37.7928,86029.0
2019-06-06 11:50:00,50.58,50.68,50.53,50.58,40090.0,37.8152,37.89,37.7779,37.8152,40090.0
2019-06-06 12:00:00,50.57,50.76,50.54,50.71,37204.0,37.8078,37.9498,37.7853,37.9124,37204.0
2019-06-06 12:10:00,50.69,50.78,50.68,50.77,26623.0,37.8975,37.9648,37.89,37.9573,26623.0
2019-06-06 12:20:00,50.76,50.78,50.71,50.76,35002.0,37.9498,37.9648,37.9124,37.9498,35002.0
2019-06-06 12:30:00,50.76,50.79,50.72,50.77,31691.0,37.9498,37.9722,37.9199,37.9573,31691.0
2019-06-06 12:40:00,50.76,50.82,50.74,50.8,26722.0,37.9498,37.9947,37.9349,37.9797,26722.0
2019-06-06 12:50:00,50.8,50.84,50.76,50.79,26752.0,37.9797,38.0096,37.9498,37.9722,26752.0
2019-06-06 13:00:00,50.79,50.84,50.78,50.8,24546.0,37.9722,38.0096,37.9648,37.9797,24546.0
2019-06-06 13:10:00,50.79,50.84,50.77,50.81,20604.0,37.9722,38.0096,37.9573,37.9872,20604.0
2019-06-06 13:20:00,50.81,50.82,50.73,50.76,34334.0,37.9872,37.9947,37.9274,37.9498,34334.0
2019-06-06 13:30:00,50.77,50.8,50.73,50.73,28046.0,37.9573,37.9797,37.9274,37.9274,28046.0
2019-06-06 13:40:00,50.72,50.86,50.71,50.83,36394.0,37.9199,38.0246,37.9124,38.0021,36394.0
2019-06-06 13:50:00,50.84,50.88,50.81,50.81,30770.0,38.0096,38.0395,37.9872,37.9872,30770.0
2019-06-06 14:00:00,50.81,50.87,50.8,50.87,29508.0,37.9872,38.0321,37.9797,38.0321,29508.0
2019-06-06 14:10:00,50.86,50.94,50.85,50.9,38598.0,38.0246,38.0844,38.0171,38.0545,38598.0
2019-06-06 14:20:00,50.89,50.94,50.87,50.93,31282.0,38.047,38.0844,38.0321,38.0769,31282.0
2019-06-06 14:30:00,50.92,51.09,50.89,51.0,95753.0,38.0694,38.1965,38.047,38.1292,95753.0
2019-06-06 14:40:00,51.0,51.05,50.88,50.89,50707.0,38.1292,38.1666,38.0395,38.047,50707.0
2019-06-06 14:50:00,50.9,50.91,50.83,50.83,36223.0,38.0545,38.062,38.0021,38.0021,36223.0
2019-06-06 15:00:00,50.84,50.88,50.82,50.85,40338.0,38.0096,38.0395,37.9947,38.0171,40338.0
2019-06-06 15:10:00,50.85,50.97,50.85,50.96,36243.0,38.0171,38.1068,38.0171,38.0993,36243.0
2019-06-06 15:20:00,50.95,51.05,50.94,51.0,77915.0,38.0919,38.1666,38.0844,38.1292,77915.0
2019-06-06 15:30:00,51.0,51.16,50.95,51.08,91611.0,38.1292,38.2489,38.0919,38.1891,91611.0
2019-06-06 15:40:00,51.08,51.08,50.98,51.04,73774.0,38.1891,38.1891,38.1143,38.1592,73774.0
2019-06-06 15:50:00,51.04,51.08,50.91,50.99,168247.0,38.1592,38.1891,38.062,38.1218,168247.0
2019-06-07 09:30:00,51.24,51.26,50.93,51.11,98052.0,38.3087,38.3236,38.0769,38.2115,98052.0
2019-06-07 09:40:00,51.11,51.18,50.82,50.82,67953.0,38.2115,38.2638,37.9947,37.9947,67953.0
2019-06-07 09:50:00,50.83,51.14,50.8,51.07,45189.0,38.0021,38.2339,37.9797,38.1816,45189.0
2019-06-07 10:00:00,51.06,51.29,51.05,51.22,77886.0,38.1741,38.3461,38.1666,38.2937,77886.0
2019-06-07 10:10:00,51.22,51.26,51.06,51.13,24727.0,38.2937,38.3236,38.1741,38.2264,24727.0
2019-06-07 10:20:00,51.12,51.12,50.97,51.06,39231.0,38.219,38.219,38.1068,38.1741,39231.0
2019-06-07 10:30:00,51.08,51.33,51.08,51.32,57706.0,38.1891,38.376,38.1891,38.3685,57706.0
2019-06-07 10:40:00,51.34,51.43,51.31,51.4,48462.0,38.3834,38.4507,38.361,38.4283,48462.0
2019-06-07 10:50:00,51.4,51.67,51.39,51.66,75052.0,38.4283,38.6302,38.4208,38.6227,75052.0
2019-06-07 11:00:00,51.66,51.7,51.62,51.66,91182.0,38.6227,38.6526,38.5928,38.6227,91182.0
2019-06-07 11:10:00,51.65,51.69,51.57,51.6,84523.0,38.6152,38.6451,38.5554,38.5778,84523.0
2019-06-07 11:20:00,51.59,51.68,51.59,51.68,70663.0,38.5703,38.6376,38.5703,38.6376,70663.0
2019-06-07 11:30:00,51.67,51.69,51.57,51.64,75777.0,38.6302,38.6451,38.5554,38.6077,75777.0
2019-06-07 11:40:00,51.65,51.77,51.65,51.74,56388.0,38.6152,38.7049,38.6152,38.6825,56388.0
2019-06-07 11:50:00,51.75,51.79,51.69,51.74,32041.0,38.69,38.7199,38.6451,38.6825,32041.0
2019-06-07 12:00:00,51.74,51.76,51.65,51.75,28611.0,38.6825,38.6974,38.6152,38.69,28611.0
2019-06-07 12:10:00,51.74,51.81,51.66,51.68,46701.0,38.6825,38.7348,38.6227,38.6376,46701.0
2019-06-07 12:20:00,51.68,51.86,51.68,51.82,59936.0,38.6376,38.7722,38.6376,38.7423,59936.0
2019-06-07 12:30:00,51.82,51.95,51.82,51.93,54233.0,38.7423,38.8395,38.7423,38.8245,54233.0
2019-06-07 12:40:00,51.92,52.03,51.91,51.95,74980.0,38.8171,38.8993,38.8096,38.8395,74980.0
2019-06-07 12:50:00,51.96,52.1,51.91,52.09,106086.0,38.847,38.9516,38.8096,38.9442,106086.0
2019-06-07 13:00:00,52.08,52.1,51.92,51.93,56601.0,38.9367,38.9516,38.8171,38.8245,56601.0
2019-06-07 13:10:00,51.93,51.95,51.86,51.9,73920.0,38.8245,38.8395,38.7722,38.8021,73920.0
2019-06-07 13:20:00,51.91,51.93,51.83,51.91,41365.0,38.8096,38.8245,38.7498,38.8096,41365.0
2019-06-07 13:30:00,51.91,51.95,51.9,51.93,50302.0,38.8096,38.8395,38.8021,38.8245,50302.0
2019-06-07 13:40:00,51.93,51.95,51.89,51.92,53464.0,38.8245,38.8395,38.7946,38.8171,53464.0
2019-06-07 13:50:00,51.93,52.0,51.88,52.0,44290.0,38.8245,38.8769,38.7872,38.8769,44290.0
2019-06-07 14:00:00,52.0,52.03,51.9,51.94,66863.0,38.8769,38.8993,38.8021,38.832,66863.0
2019-06-07 14:10:00,51.95,52.02,51.92,51.97,39356.0,38.8395,38.8918,38.8171,38.8545,39356.0
2019-06-07 14:20:00,51.96,52.01,51.92,51.93,55058.0,38.847,38.8844,38.8171,38.8245,55058.0
2019-06-07 14:30:00,51.93,51.98,51.92,51.98,34512.0,38.8245,38.8619,38.8171,38.8619,34512.0
2019-06-07 14:40:00,51.98,52.05,51.95,51.96,54878.0,38.8619,38.9143,38.8395,38.847,54878.0
2019-06-07 14:50:00,51.95,52.01,51.9,51.91,65498.0,38.8395,38.8844,38.8021,38.8096,65498.0
2019-06-07 15:00:00,51.9,51.98,51.9,51.92,62410.0,38.8021,38.8619,38.8021,38.8171,62410.0
2019-06-07 15:10:00,51.93,51.97,51.87,51.89,85429.0,38.8245,38.8545,38.7797,38.7946,85429.0
2019-06-07 15:20:00,51.9,52.0,51.88,52.0,61165.0,38.8021,38.8769,38.7872,38.8769,61165.0
2019-06-07 15:30:00,52.0,52.03,51.96,51.97,133826.0,38.8769,38.8993,38.847,38.8545,133826.0
2019-06-07 15:40:00,51.96,52.0,51.91,51.94,132631.0,38.847,38.8769,38.8096,38.832,132631.0
2019-06-07 15:50:00,51.94,52.03,51.94,51.97,464561.0,38.832,38.8993,38.832,38.8545,464561.0
2019-06-10 09:30:00,52.07,52.67,51.87,52.43,217021.0,38.9292,39.3778,38.7797,39.1984,217021.0
2019-06-10 09:40:00,52.46,52.52,52.26,52.26,88787.0,39.2208,39.2656,39.0713,39.0713,88787.0
2019-06-10 09:50:00,52.27,52.53,52.24,52.52,55256.0,39.0787,39.2731,39.0563,39.2656,55256.0
2019-06-10 10:00:00,52.52,52.56,52.4,52.5,69188.0,39.2656,39.2956,39.1759,39.2507,69188.0
2019-06-10 10:10:00,52.51,52.59,52.36,52.51,76735.0,39.2582,39.318,39.146,39.2582,76735.0
2019-06-10 10:20:00,52.5,52.67,52.49,52.67,78303.0,39.2507,39.3778,39.2432,39.3778,78303.0
2019-06-10 10:30:00,52.67,52.69,52.44,52.48,59563.0,39.3778,39.3927,39.2058,39.2357,59563.0
2019-06-10 10:40:00,52.48,52.6,52.45,52.57,60021.0,39.2357,39.3255,39.2133,39.303,60021.0
2019-06-10 10:50:00,52.57,52.63,52.48,52.58,92900.0,39.303,39.3479,39.2357,39.3105,92900.0
2019-06-10 11:00:00,52.58,52.66,52.54,52.65,70271.0,39.3105,39.3703,39.2806,39.3628,70271.0
2019-06-10 11:10:00,52.65,52.67,52.52,52.58,56589.0,39.3628,39.3778,39.2656,39.3105,56589.0
2019-06-10 11:20:00,52.57,52.57,52.37,52.4,60656.0,39.303,39.303,39.1535,39.1759,60656.0
2019-06-10 11:30:00,52.4,52.43,52.34,52.43,55786.0,39.1759,39.1984,39.1311,39.1984,55786.0
2019-06-10 11:40:00,52.43,52.56,52.42,52.48,68089.0,39.1984,39.2956,39.1909,39.2357,68089.0
2019-06-10 11:50:00,52.48,52.56,52.46,52.51,56802.0,39.2357,39.2956,39.2208,39.2582,56802.0
2019-06-10 12:00:00,52.51,52.54,52.45,52.46,34224.0,39.2582,39.2806,39.2133,39.2208,34224.0
2019-06-10 12:10:00,52.45,52.49,52.36,52.36,36468.0,39.2133,39.2432,39.146,39.146,36468.0
2019-06-10 12:20:00,52.36,52.4,52.34,52.37,34328.0,39.146,39.1759,39.1311,39.1535,34328.0
2019-06-10 12:30:00,52.37,52.42,52.34,52.41,41746.0,39.1535,39.1909,39.1311,39.1834,41746.0
2019-06-10 12:40:00,52.42,52.43,52.32,52.35,89030.0,39.1909,39.1984,39.1161,39.1386,89030.0
2019-06-10 12:50:00,52.35,52.39,52.34,52.36,36213.0,39.1386,39.1685,39.1311,39.146,36213.0
2019-06-10 13:00:00,52.37,52.43,52.34,52.34,44406.0,39.1535,39.1984,39.1311,39.1311,44406.0
2019-06-10 13:10:00,52.34,52.4,52.31,52.37,36483.0,39.1311,39.1759,39.1086,39.1535,36483.0
2019-06-10 13:20:00,52.37,52.38,52.32,52.35,25037.0,39.1535,39.161,39.1161,39.1386,25037.0
2019-06-10 13:30:00,52.35,52.41,52.35,52.39,28246.0,39.1386,39.1834,39.1386,39.1685,28246.0
2019-06-10 13:40:00,52.39,52.39,52.24,52.28,47323.0,39.1685,39.1685,39.0563,39.0862,47323.0
2019-06-10 13:50:00,52.27,52.27,52.19,52.25,43807.0,39.0787,39.0787,39.0189,39.0638,43807.0
2019-06-10 14:00:00,52.24,52.26,52.13,52.23,52737.0,39.0563,39.0713,38.9741,39.0488,52737.0
2019-06-10 14:10:00,52.24,52.31,52.22,52.31,50449.0,39.0563,39.1086,39.0414,39.1086,50449.0
2019-06-10 14:20:00,52.3,52.42,52.3,52.37,82208.0,39.1012,39.1909,39.1012,39.1535,82208.0
2019-06-10 14:30:00,52.37,52.41,52.31,52.34,51237.0,39.1535,39.1834,39.1086,39.1311,51237.0
2019-06-10 14:40:00,52.34,52.41,52.32,52.4,46191.0,39.1311,39.1834,39.1161,39.1759,46191.0
2019-06-10 14:50:00,52.41,52.45,52.36,52.42,48202.0,39.1834,39.2133,39.146,39.1909,48202.0
2019-06-10 15:00:00,52.41,52.43,52.36,52.43,42655.0,39.1834,39.1984,39.146,39.1984,42655.0
2019-06-10 15:10:00,52.42,52.44,52.37,52.38,45440.0,39.1909,39.2058,39.1535,39.161,45440.0
2019-06-10 15:20:00,52.37,52.39,52.28,52.33,75723.0,39.1535,39.1685,39.0862,39.1236,75723.0
2019-06-10 15:30:00,52.34,52.39,52.29,52.31,108354.0,39.1311,39.1685,39.0937,39.1086,108354.0
2019-06-10 15:40:00,52.31,52.35,52.27,52.27,95961.0,39.1086,39.1386,39.0787,39.0787,95961.0
2019-06-10 15:50:00,52.28,52.33,52.21,52.31,356154.0,39.0862,39.1236,39.0339,39.1086,356154.0
2019-06-11 09:30:00,52.61,53.09,52.56,52.8,150140.0,39.3329,39.6918,39.2956,39.475,150140.0
2019-06-11 09:40:00,52.79,53.08,52.74,53.05,150683.0,39.4675,39.6843,39.4301,39.6619,150683.0
2019-06-11 09:50:00,53.05,53.26,53.04,53.09,152084.0,39.6619,39.8189,39.6544,39.6918,152084.0
2019-06-11 10:00:00,53.09,53.1,52.76,52.79,102669.0,39.6918,39.6993,39.4451,39.4675,102669.0
2019-06-11 10:10:00,52.77,52.87,52.65,52.75,93407.0,39.4526,39.5273,39.3628,39.4376,93407.0
2019-06-11 10:20:00,52.76,53.04,52.75,53.02,68163.0,39.4451,39.6544,39.4376,39.6395,68163.0
2019-06-11 10:30:00,53.03,53.06,52.87,53.0,82011.0,39.6469,39.6694,39.5273,39.6245,82011.0
2019-06-11 10:40:00,52.99,53.03,52.87,52.98,113202.0,39.617,39.6469,39.5273,39.6096,113202.0
2019-06-11 10:50:00,52.97,53.1,52.94,53.01,78371.0,39.6021,39.6993,39.5797,39.632,78371.0
2019-06-11 11:00:00,53.01,53.21,53.0,53.16,136806.0,39.632,39.7815,39.6245,39.7441,136806.0
2019-06-11 11:10:00,53.16,53.19,53.06,53.08,63957.0,39.7441,39.7666,39.6694,39.6843,63957.0
2019-06-11 11:20:00,53.08,53.19,53.04,53.16,85596.0,39.6843,39.7666,39.6544,39.7441,85596.0
2019-06-11 11:30:00,53.17,53.21,53.12,53.13,51334.0,39.7516,39.7815,39.7142,39.7217,51334.0
2019-06-11 11:40:00,53.13,53.19,53.05,53.07,113451.0,39.7217,39.7666,39.6619,39.6768,113451.0
2019-06-11 11:50:00,53.08,53.14,53.03,53.12,69067.0,39.6843,39.7292,39.6469,39.7142,69067.0
2019-06-11 12:00:00,53.13,53.19,53.04,53.12,110699.0,39.7217,39.7666,39.6544,39.7142,110699.0
2019-06-11 12:10:00,53.12,53.18,53.06,53.13,49301.0,39.7142,39.7591,39.6694,39.7217,49301.0
2019-06-11 12:20:00,53.13,53.2,53.11,53.17,58364.0,39.7217,39.774,39.7068,39.7516,58364.0
2019-06-11 12:30:00,53.16,53.22,53.11,53.13,52971.0,39.7441,39.789,39.7068,39.7217,52971.0
2019-06-11 12:40:00,53.13,53.16,53.05,53.05,51141.0,39.7217,39.7441,39.6619,39.6619,51141.0
2019-06-11 12:50:00,53.05,53.07,52.95,52.97,58283.0,39.6619,39.6768,39.5871,39.6021,58283.0
2019-06-11 13:00:00,52.97,53.01,52.9,53.0,48045.0,39.6021,39.632,39.5497,39.6245,48045.0
2019-06-11 13:10:00,53.0,53.07,52.99,53.01,30687.0,39.6245,39.6768,39.617,39.632,30687.0
2019-06-11 13:20:00,53.01,53.03,52.98,53.03,33727.0,39.632,39.6469,39.6096,39.6469,33727.0
2019-06-11 13:30:00,53.04,53.06,53.01,53.05,69798.0,39.6544,39.6694,39.632,39.6619,69798.0
2019-06-11 13:40:00,53.05,53.1,53.01,53.02,45513.0,39.6619,39.6993,39.632,39.6395,45513.0
2019-06-11 13:50:00,53.03,53.07,52.99,53.06,63661.0,39.6469,39.6768,39.617,39.6694,63661.0
2019-06-11 14:00:00,53.05,53.13,53.02,53.02,43176.0,39.6619,39.7217,39.6395,39.6395,43176.0
2019-06-11 14:10:00,53.02,53.03,52.95,52.99,40253.0,39.6395,39.6469,39.5871,39.617,40253.0
2019-06-11 14:20:00,52.98,52.98,52.89,52.91,33446.0,39.6096,39.6096,39.5423,39.5572,33446.0
2019-06-11 14:30:00,52.91,52.91,52.73,52.77,40531.0,39.5572,39.5572,39.4227,39.4526,40531.0
2019-06-11 14:40:00,52.76,52.83,52.74,52.82,58713.0,39.4451,39.4974,39.4301,39.4899,58713.0
2019-06-11 14:50:00,52.83,52.89,52.8,52.87,55595.0,39.4974,39.5423,39.475,39.5273,55595.0
2019-06-11 15:00:00,52.87,52.95,52.83,52.95,60266.0,39.5273,39.5871,39.4974,39.5871,60266.0
2019-06-11 15:10:00,52.94,52.96,52.85,52.86,71111.0,39.5797,39.5946,39.5124,39.5198,71111.0
2019-06-11 15:20:00,52.86,52.9,52.83,52.88,73460.0,39.5198,39.5497,39.4974,39.5348,73460.0
2019-06-11 15:30:00,52.89,52.94,52.86,52.91,101945.0,39.5423,39.5797,39.5198,39.5572,101945.0
2019-06-11 15:40:00,52.91,52.91,52.87,52.89,106836.0,39.5572,39.5572,39.5273,39.5423,106836.0
2019-06-11 15:50:00,52.9,52.93,52.83,52.87,368797.0,39.5497,39.5722,39.4974,39.5273,368797.0
2019-06-12 09:30:00,52.93,52.95,52.13,52.2,191074.0,39.5722,39.5871,38.9741,39.0264,191074.0
2019-06-12 09:40:00,52.2,52.27,52.05,52.17,111812.0,39.0264,39.0787,38.9143,39.004,111812.0
2019-06-12 09:50:00,52.17,52.23,52.01,52.05,98371.0,39.004,39.0488,38.8844,38.9143,98371.0
2019-06-12 10:00:00,52.04,52.05,51.8,51.81,157793.0,38.9068,38.9143,38.7274,38.7348,157793.0
2019-06-12 10:10:00,51.81,51.9,51.77,51.86,102188.0,38.7348,38.8021,38.7049,38.7722,102188.0
2019-06-12 10:20:00,51.86,51.99,51.76,51.84,94934.0,38.7722,38.8694,38.6974,38.7573,94934.0
2019-06-12 10:30:00,51.83,51.89,51.65,51.86,91825.0,38.7498,38.7946,38.6152,38.7722,91825.0
2019-06-12 10:40:00,51.86,52.09,51.85,52.01,67978.0,38.7722,38.9442,38.7647,38.8844,67978.0
2019-06-12 10:50:00,52.01,52.07,51.95,51.96,116842.0,38.8844,38.9292,38.8395,38.847,116842.0
2019-06-12 11:00:00,51.96,52.03,51.89,51.9,61183.0,38.847,38.8993,38.7946,38.8021,61183.0
2019-06-12 11:10:00,51.89,51.95,51.85,51.89,57360.0,38.7946,38.8395,38.7647,38.7946,57360.0
2019-06-12 11:20:00,51.88,52.02,51.77,52.02,65774.0,38.7872,38.8918,38.7049,38.8918,65774.0
2019-06-12 11:30:00,52.01,52.1,51.95,51.99,73222.0,38.8844,38.9516,38.8395,38.8694,73222.0
2019-06-12 11:40:00,51.99,52.02,51.88,51.89,65272.0,38.8694,38.8918,38.7872,38.7946,65272.0
2019-06-12 11:50:00,51.88,51.91,51.84,51.84,46236.0,38.7872,38.8096,38.7573,38.7573,46236.0
2019-06-12 12:00:00,51.84,51.92,51.84,51.91,47617.0,38.7573,38.8171,38.7573,38.8096,47617.0
2019-06-12 12:10:00,51.91,51.93,51.84,51.91,46111.0,38.8096,38.8245,38.7573,38.8096,46111.0
2019-06-12 12:20:00,51.9,52.08,51.86,52.03,46685.0,38.8021,38.9367,38.7722,38.8993,46685.0
2019-06-12 12:30:00,52.03,52.06,51.86,51.91,51713.0,38.8993,38.9217,38.7722,38.8096,51713.0
2019-06-12 12:40:00,51.92,52.0,51.9,51.98,31365.0,38.8171,38.8769,38.8021,38.8619,31365.0
2019-06-12 12:50:00,51.98,52.05,51.93,51.94,69329.0,38.8619,38.9143,38.8245,38.832,69329.0
2019-06-12 13:00:00,51.93,51.94,51.86,51.87,47088.0,38.8245,38.832,38.7722,38.7797,47088.0
2019-06-12 13:10:00,51.86,51.86,51.76,51.79,46779.0,38.7722,38.7722,38.6974,38.7199,46779.0
2019-06-12 13:20:00,51.79,51.81,51.7,51.75,54361.0,38.7199,38.7348,38.6526,38.69,54361.0
2019-06-12 13:30:00,51.75,51.77,51.7,51.75,38248.0,38.69,38.7049,38.6526,38.69,38248.0
2019-06-12 13:40:00,51.75,51.79,51.73,51.76,41549.0,38.69,38.7199,38.675,38.6974,41549.0
2019-06-12 13:50:00,51.76,51.76,51.66,51.72,63486.0,38.6974,38.6974,38.6227,38.6675,63486.0
2019-06-12 14:00:00,51.72,51.85,51.71,51.84,87856.0,38.6675,38.7647,38.6601,38.7573,87856.0
2019-06-12 14:10:00,51.85,51.95,51.84,51.89,63336.0,38.7647,38.8395,38.7573,38.7946,63336.0
2019-06-12 14:20:00,51.9,51.91,51.86,51.88,50251.0,38.8021,38.8096,38.7722,38.7872,50251.0
2019-06-12 14:30:00,51.89,51.97,51.86,51.91,55543.0,38.7946,38.8545,38.7722,38.8096,55543.0
2019-06-12 14:40:00,51.91,51.98,51.87,51.95,54348.0,38.8096,38.8619,38.7797,38.8395,54348.0
2019-06-12 14:50:00,51.95,51.98,51.9,51.93,52344.0,38.8395,38.8619,38.8021,38.8245,52344.0
2019-06-12 15:00:00,51.93,51.96,51.9,51.93,66863.0,38.8245,38.847,38.8021,38.8245,66863.0
2019-06-12 15:10:00,51.94,52.01,51.93,51.97,53777.0,38.832,38.8844,38.8245,38.8545,53777.0
2019-06-12 15:20:00,51.96,52.0,51.89,51.98,141327.0,38.847,38.8769,38.7946,38.8619,141327.0
2019-06-12 15:30:00,51.98,52.0,51.93,51.95,107920.0,38.8619,38.8769,38.8245,38.8395,107920.0
2019-06-12 15:40:00,51.96,52.0,51.94,51.98,111726.0,38.847,38.8769,38.832,38.8619,111726.0
2019-06-12 15:50:00,51.99,52.12,51.96,52.12,365851.0,38.8694,38.9666,38.847,38.9666,365851.0
2019-06-13 09:30:00,52.33,52.82,52.3,52.71,149956.0,39.1236,39.4899,39.1012,39.4077,149956.0
2019-06-13 09:40:00,52.7,52.88,52.69,52.81,87832.0,39.4002,39.5348,39.3927,39.4825,87832.0
2019-06-13 09:50:00,52.82,53.0,52.81,52.9,97279.0,39.4899,39.6245,39.4825,39.5497,97279.0
2019-06-13 10:00:00,52.89,52.91,52.58,52.61,59267.0,39.5423,39.5572,39.3105,39.3329,59267.0
2019-06-13 10:10:00,52.61,52.76,52.57,52.68,49635.0,39.3329,39.4451,39.303,39.3853,49635.0
2019-06-13 10:20:00,52.68,52.93,52.65,52.92,57389.0,39.3853,39.5722,39.3628,39.5647,57389.0
2019-06-13 10:30:00,52.93,52.98,52.85,52.9,52806.0,39.5722,39.6096,39.5124,39.5497,52806.0
2019-06-13 10:40:00,52.9,52.93,52.71,52.74,52002.0,39.5497,39.5722,39.4077,39.4301,52002.0
2019-06-13 10:50:00,52.75,52.78,52.69,52.73,54475.0,39.4376,39.46,39.3927,39.4227,54475.0
2019-06-13 11:00:00,52.73,52.9,52.73,52.75,71524.0,39.4227,39.5497,39.4227,39.4376,71524.0
2019-06-13 11:10:00,52.75,52.82,52.69,52.76,48491.0,39.4376,39.4899,39.3927,39.4451,48491.0
2019-06-13 11:20:00,52.73,52.8,52.7,52.77,48391.0,39.4227,39.475,39.4002,39.4526,48391.0
2019-06-13 11:30:00,52.76,52.81,52.71,52.8,51419.0,39.4451,39.4825,39.4077,39.475,51419.0
2019-06-13 11:40:00,52.8,53.02,52.8,52.99,39269.0,39.475,39.6395,39.475,39.617,39269.0
2019-06-13 11:50:00,52.99,53.0,52.89,52.94,39343.0,39.617,39.6245,39.5423,39.5797,39343.0
2019-06-13 12:00:00,52.94,53.02,52.92,52.98,44193.0,39.5797,39.6395,39.5647,39.6096,44193.0
2019-06-13 12:10:00,52.97,53.02,52.96,52.99,41212.0,39.6021,39.6395,39.5946,39.617,41212.0
2019-06-13 12:20:00,52.98,53.01,52.91,52.93,35194.0,39.6096,39.632,39.5572,39.5722,35194.0
2019-06-13 12:30:00,52.93,52.95,52.87,52.87,39498.0,39.5722,39.5871,39.5273,39.5273,39498.0
2019-06-13 12:40:00,52.87,53.0,52.84,52.96,47816.0,39.5273,39.6245,39.5049,39.5946,47816.0
2019-06-13 12:50:00,52.96,53.02,52.95,52.98,26578.0,39.5946,39.6395,39.5871,39.6096,26578.0
2019-06-13 13:00:00,52.99,53.0,52.92,52.98,37138.0,39.617,39.6245,39.5647,39.6096,37138.0
2019-06-13 13:10:00,52.97,52.98,52.93,52.98,31718.0,39.6021,39.6096,39.5722,39.6096,31718.0
2019-06-13 13:20:00,52.98,53.01,52.96,52.96,36240.0,39.6096,39.632,39.5946,39.5946,36240.0
2019-06-13 13:30:00,52.97,53.0,52.91,52.93,31103.0,39.6021,39.6245,39.5572,39.5722,31103.0
2019-06-13 13:40:00,52.92,52.97,52.91,52.96,37099.0,39.5647,39.6021,39.5572,39.5946,37099.0
2019-06-13 13:50:00,52.95,52.99,52.95,52.95,27279.0,39.5871,39.617,39.5871,39.5871,27279.0
2019-06-13 14:00:00,52.95,52.95,52.85,52.85,39325.0,39.5871,39.5871,39.5124,39.5124,39325.0
2019-06-13 14:10:00,52.85,52.92,52.84,52.87,44158.0,39.5124,39.5647,39.5049,39.5273,44158.0
2019-06-13 14:20:00,52.88,52.95,52.85,52.95,29174.0,39.5348,39.5871,39.5124,39.5871,29174.0
2019-06-13 14:30:00,52.95,52.97,52.81,52.84,40322.0,39.5871,39.6021,39.4825,39.5049,40322.0
2019-06-13 14:40:00,52.84,52.94,52.83,52.89,46592.0,39.5049,39.5797,39.4974,39.5423,46592.0
2019-06-13 14:50:00,52.88,52.99,52.87,52.95,42196.0,39.5348,39.617,39.5273,39.5871,42196.0
2019-06-13 15:00:00,52.94,52.95,52.87,52.9,78933.0,39.5797,39.5871,39.5273,39.5497,78933.0
2019-06-13 15:10:00,52.9,52.99,52.85,52.89,54362.0,39.5497,39.617,39.5124,39.5423,54362.0
2019-06-13 15:20:00,52.89,52.96,52.89,52.92,65789.0,39.5423,39.5946,39.5423,39.5647,65789.0
2019-06-13 15:30:00,52.92,52.94,52.85,52.89,98050.0,39.5647,39.5797,39.5124,39.5423,98050.0
2019-06-13 15:40:00,52.9,52.92,52.8,52.81,133145.0,39.5497,39.5647,39.475,39.4825,133145.0
2019-06-13 15:50:00,52.82,52.9,52.78,52.89,411765.0,39.4899,39.5497,39.46,39.5423,411765.0
2019-06-14 09:30:00,52.87,53.05,52.58,52.62,107276.0,39.5273,39.6619,39.3105,39.3404,107276.0
2019-06-14 09:40:00,52.63,52.66,52.52,52.55,40628.0,39.3479,39.3703,39.2656,39.2881,40628.0
2019-06-14 09:50:00,52.54,52.55,52.19,52.39,102141.0,39.2806,39.2881,39.0189,39.1685,102141.0
2019-06-14 10:00:00,52.37,52.39,52.2,52.38,64547.0,39.1535,39.1685,39.0264,39.161,64547.0
2019-06-14 10:10:00,52.39,52.41,52.31,52.36,48683.0,39.1685,39.1834,39.1086,39.146,48683.0
2019-06-14 10:20:00,52.36,52.46,52.34,52.4,39171.0,39.146,39.2208,39.1311,39.1759,39171.0
2019-06-14 10:30:00,52.4,52.4,52.24,52.25,51169.0,39.1759,39.1759,39.0563,39.0638,51169.0
2019-06-14 10:40:00,52.24,52.4,52.22,52.4,49095.0,39.0563,39.1759,39.0414,39.1759,49095.0
2019-06-14 10:50:00,52.4,52.41,52.33,52.39,93507.0,39.1759,39.1834,39.1236,39.1685,93507.0
2019-06-14 11:00:00,52.39,52.43,52.28,52.3,54632.0,39.1685,39.1984,39.0862,39.1012,54632.0
2019-06-14 11:10:00,52.29,52.32,52.23,52.24,58721.0,39.0937,39.1161,39.0488,39.0563,58721.0
2019-06-14 11:20:00,52.25,52.25,52.12,52.2,77095.0,39.0638,39.0638,38.9666,39.0264,77095.0
2019-06-14 11:30:00,52.2,52.23,52.15,52.22,68622.0,39.0264,39.0488,38.989,39.0414,68622.0
2019-06-14 11:40:00,52.21,52.22,52.17,52.2,51917.0,39.0339,39.0414,39.004,39.0264,51917.0
2019-06-14 11:50:00,52.21,52.33,52.21,52.3,55406.0,39.0339,39.1236,39.0339,39.1012,55406.0
2019-06-14 12:00:00,52.3,52.44,52.29,52.44,53977.0,39.1012,39.2058,39.0937,39.2058,53977.0
2019-06-14 12:10:00,52.43,52.49,52.42,52.45,68488.0,39.1984,39.2432,39.1909,39.2133,68488.0
2019-06-14 12:20:00,52.44,52.5,52.4,52.48,47952.0,39.2058,39.2507,39.1759,39.2357,47952.0
2019-06-14 12:30:00,52.49,52.53,52.43,52.51,63723.0,39.2432,39.2731,39.1984,39.2582,63723.0
2019-06-14 12:40:00,52.5,52.53,52.41,52.46,27158.0,39.2507,39.2731,39.1834,39.2208,27158.0
2019-06-14 12:50:00,52.46,52.48,52.41,52.41,32009.0,39.2208,39.2357,39.1834,39.1834,32009.0
2019-06-14 13:00:00,52.42,52.5,52.41,52.49,31898.0,39.1909,39.2507,39.1834,39.2432,31898.0
2019-06-14 13:10:00,52.48,52.48,52.43,52.47,38818.0,39.2357,39.2357,39.1984,39.2283,38818.0
2019-06-14 13:20:00,52.46,52.52,52.45,52.48,40987.0,39.2208,39.2656,39.2133,39.2357,40987.0
2019-06-14 13:30:00,52.49,52.58,52.48,52.58,22702.0,39.2432,39.3105,39.2357,39.3105,22702.0
2019-06-14 13:40:00,52.57,52.57,52.51,52.53,35165.0,39.303,39.303,39.2582,39.2731,35165.0
2019-06-14 13:50:00,52.52,52.55,52.52,52.54,26276.0,39.2656,39.2881,39.2656,39.2806,26276.0
2019-06-14 14:00:00,52.54,52.65,52.54,52.64,40566.0,39.2806,39.3628,39.2806,39.3554,40566.0
2019-06-14 14:10:00,52.64,52.7,52.62,52.67,59073.0,39.3554,39.4002,39.3404,39.3778,59073.0
2019-06-14 14:20:00,52.67,52.69,52.63,52.65,44377.0,39.3778,39.3927,39.3479,39.3628,44377.0
2019-06-14 14:30:00,52.66,52.71,52.65,52.66,38455.0,39.3703,39.4077,39.3628,39.3703,38455.0
2019-06-14 14:40:00,52.66,52.68,52.61,52.62,47211.0,39.3703,39.3853,39.3329,39.3404,47211.0
2019-06-14 14:50:00,52.62,52.62,52.52,52.55,56031.0,39.3404,39.3404,39.2656,39.2881,56031.0
2019-06-14 15:00:00,52.54,52.62,52.54,52.62,51909.0,39.2806,39.3404,39.2806,39.3404,51909.0
2019-06-14 15:10:00,52.62,52.71,52.61,52.69,90142.0,39.3404,39.4077,39.3329,39.3927,90142.0
2019-06-14 15:20:00,52.7,52.76,52.66,52.69,47887.0,39.4002,39.4451,39.3703,39.3927,47887.0
2019-06-14 15:30:00,52.69,52.72,52.65,52.66,52807.0,39.3927,39.4152,39.3628,39.3703,52807.0
2019-06-14 15:40:00,52.65,52.66,52.54,52.54,60771.0,39.3628,39.3703,39.2806,39.2806,60771.0
2019-06-14 15:50:00,52.55,52.6,52.52,52.57,238163.0,39.2881,39.3255,39.2656,39.303,238163.0
2019-06-17 09:30:00,52.57,52.59,52.13,52.36,127449.0,39.303,39.318,38.9741,39.146,127449.0
2019-06-17 09:40:00,52.36,52.5,52.22,52.5,65403.0,39.146,39.2507,39.0414,39.2507,65403.0
2019-06-17 09:50:00,52.5,52.6,52.48,52.52,109048.0,39.2507,39.3255,39.2357,39.2656,109048.0
2019-06-17 10:00:00,52.52,52.75,52.48,52.71,69783.0,39.2656,39.4376,39.2357,39.4077,69783.0
2019-06-17 10:10:00,52.7,52.74,52.49,52.52,45656.0,39.4002,39.4301,39.2432,39.2656,45656.0
2019-06-17 10:20:00,52.52,52.61,52.51,52.56,41477.0,39.2656,39.3329,39.2582,39.2956,41477.0
2019-06-17 10:30:00,52.56,52.81,52.52,52.8,80664.0,39.2956,39.4825,39.2656,39.475,80664.0
2019-06-17 10:40:00,52.78,52.83,52.73,52.79,75054.0,39.46,39.4974,39.4227,39.4675,75054.0
2019-06-17 10:50:00,52.78,52.82,52.72,52.76,61918.0,39.46,39.4899,39.4152,39.4451,61918.0
2019-06-17 11:00:00,52.75,52.84,52.65,52.68,50643.0,39.4376,39.5049,39.3628,39.3853,50643.0
2019-06-17 11:10:00,52.67,52.7,52.62,52.69,47886.0,39.3778,39.4002,39.3404,39.3927,47886.0
2019-06-17 11:20:00,52.7,52.76,52.64,52.7,89138.0,39.4002,39.4451,39.3554,39.4002,89138.0
2019-06-17 11:30:00,52.7,52.82,52.69,52.79,63328.0,39.4002,39.4899,39.3927,39.4675,63328.0
2019-06-17 11:40:00,52.79,52.83,52.77,52.83,42805.0,39.4675,39.4974,39.4526,39.4974,42805.0
2019-06-17 11:50:00,52.83,52.9,52.82,52.86,38195.0,39.4974,39.5497,39.4899,39.5198,38195.0
2019-06-17 12:00:00,52.85,52.87,52.77,52.77,32475.0,39.5124,39.5273,39.4526,39.4526,32475.0
2019-06-17 12:10:00,52.77,52.8,52.7,52.73,41311.0,39.4526,39.475,39.4002,39.4227,41311.0
2019-06-17 12:20:00,52.73,52.74,52.67,52.67,30541.0,39.4227,39.4301,39.3778,39.3778,30541.0
2019-06-17 12:30:00,52.67,52.91,52.67,52.9,57305.0,39.3778,39.5572,39.3778,39.5497,57305.0
2019-06-17 12:40:00,52.91,52.93,52.87,52.89,48805.0,39.5572,39.5722,39.5273,39.5423,48805.0
2019-06-17 12:50:00,52.89,52.94,52.87,52.91,62588.0,39.5423,39.5797,39.5273,39.5572,62588.0
2019-06-17 13:00:00,52.91,52.97,52.89,52.95,73447.0,39.5572,39.6021,39.5423,39.5871,73447.0
2019-06-17 13:10:00,52.95,53.0,52.91,53.0,65655.0,39.5871,39.6245,39.5572,39.6245,65655.0
2019-06-17 13:20:00,53.0,53.1,52.99,53.08,123702.0,39.6245,39.6993,39.617,39.6843,123702.0
2019-06-17 13:30:00,53.08,53.08,53.02,53.08,55271.0,39.6843,39.6843,39.6395,39.6843,55271.0
2019-06-17 13:40:00,53.08,53.15,53.07,53.08,48394.0,39.6843,39.7367,39.6768,39.6843,48394.0
2019-06-17 13:50:00,53.09,53.16,53.08,53.12,78165.0,39.6918,39.7441,39.6843,39.7142,78165.0
2019-06-17 14:00:00,53.12,53.12,53.03,53.05,81743.0,39.7142,39.7142,39.6469,39.6619,81743.0
2019-06-17 14:10:00,53.04,53.06,53.01,53.05,75214.0,39.6544,39.6694,39.632,39.6619,75214.0
2019-06-17 14:20:00,53.05,53.05,52.96,53.0,71697.0,39.6619,39.6619,39.5946,39.6245,71697.0
2019-06-17 14:30:00,53.0,53.05,52.95,52.97,54321.0,39.6245,39.6619,39.5871,39.6021,54321.0
2019-06-17 14:40:00,52.96,53.01,52.94,52.98,59675.0,39.5946,39.632,39.5797,39.6096,59675.0
2019-06-17 14:50:00,52.99,53.02,52.98,52.98,55112.0,39.617,39.6395,39.6096,39.6096,55112.0
2019-06-17 15:00:00,52.98,52.99,52.85,52.85,75662.0,39.6096,39.617,39.5124,39.5124,75662.0
2019-06-17 15:10:00,52.86,52.86,52.73,52.76,110752.0,39.5198,39.5198,39.4227,39.4451,110752.0
2019-06-17 15:20:00,52.76,52.83,52.7,52.83,94172.0,39.4451,39.4974,39.4002,39.4974,94172.0
2019-06-17 15:30:00,52.83,52.93,52.83,52.88,91249.0,39.4974,39.5722,39.4974,39.5348,91249.0
2019-06-17 15:40:00,52.87,52.88,52.78,52.79,91744.0,39.5273,39.5348,39.46,39.4675,91744.0
2019-06-17 15:50:00,52.78,52.84,52.76,52.81,287517.0,39.46,39.5049,39.4451,39.4825,287517.0
2019-06-18 09:30:00,53.28,53.61,53.2,53.58,270524.0,39.8338,40.0806,39.774,40.0581,270524.0
2019-06-18 09:40:00,53.58,53.9,53.53,53.88,349724.0,40.0581,40.2974,40.0208,40.2824,349724.0
2019-06-18 09:50:00,53.9,53.93,53.67,53.75,222804.0,40.2974,40.3198,40.1254,40.1852,222804.0
2019-06-18 10:00:00,53.74,53.89,53.54,53.55,133988.0,40.1778,40.2899,40.0282,40.0357,133988.0
2019-06-18 10:10:00,53.55,53.57,53.16,53.18,116133.0,40.0357,40.0507,39.7441,39.7591,116133.0
2019-06-18 10:20:00,53.17,53.36,53.13,53.36,102525.0,39.7516,39.8937,39.7217,39.8937,102525.0
2019-06-18 10:30:00,53.36,53.49,53.29,53.4,72281.0,39.8937,39.9909,39.8413,39.9236,72281.0
2019-06-18 10:40:00,53.38,53.46,53.36,53.38,54063.0,39.9086,39.9684,39.8937,39.9086,54063.0
2019-06-18 10:50:00,53.38,53.44,53.3,53.3,68837.0,39.9086,39.9535,39.8488,39.8488,68837.0
2019-06-18 11:00:00,53.31,53.46,53.3,53.4,75226.0,39.8563,39.9684,39.8488,39.9236,75226.0
2019-06-18 11:10:00,53.38,53.43,53.21,53.23,93712.0,39.9086,39.946,39.7815,39.7965,93712.0
2019-06-18 11:20:00,53.23,53.33,53.12,53.23,99867.0,39.7965,39.8712,39.7142,39.7965,99867.0
2019-06-18 11:30:00,53.23,53.23,53.01,53.05,103377.0,39.7965,39.7965,39.632,39.6619,103377.0
2019-06-18 11:40:00,53.05,53.07,52.94,52.95,90313.0,39.6619,39.6768,39.5797,39.5871,90313.0
2019-06-18 11:50:00,52.94,52.94,52.88,52.9,93544.0,39.5797,39.5797,39.5348,39.5497,93544.0
2019-06-18 12:00:00,52.9,53.02,52.9,53.02,56567.0,39.5497,39.6395,39.5497,39.6395,56567.0
2019-06-18 12:10:00,53.02,53.03,52.86,52.88,44477.0,39.6395,39.6469,39.5198,39.5348,44477.0
2019-06-18 12:20:00,52.88,52.97,52.88,52.95,49615.0,39.5348,39.6021,39.5348,39.5871,49615.0
2019-06-18 12:30:00,52.96,52.97,52.89,52.93,54459.0,39.5946,39.6021,39.5423,39.5722,54459.0
2019-06-18 12:40:00,52.94,52.96,52.76,52.95,134983.0,39.5797,39.5946,39.4451,39.5871,134983.0
2019-06-18 12:50:00,52.96,53.0,52.92,52.95,44475.0,39.5946,39.6245,39.5647,39.5871,44475.0
2019-06-18 13:00:00,52.95,52.97,52.83,52.86,80270.0,39.5871,39.6021,39.4974,39.5198,80270.0
2019-06-18 13:10:00,52.86,52.98,52.84,52.93,122851.0,39.5198,39.6096,39.5049,39.5722,122851.0
2019-06-18 13:20:00,52.92,52.99,52.85,52.97,118569.0,39.5647,39.617,39.5124,39.6021,118569.0
2019-06-18 13:30:00,52.97,53.08,52.96,53.07,64302.0,39.6021,39.6843,39.5946,39.6768,64302.0
2019-06-18 13:40:00,53.07,53.08,52.95,52.95,60227.0,39.6768,39.6843,39.5871,39.5871,60227.0
2019-06-18 13:50:00,52.95,53.01,52.95,53.01,56082.0,39.5871,39.632,39.5871,39.632,56082.0
2019-06-18 14:00:00,53.01,53.02,52.9,52.91,64039.0,39.632,39.6395,39.5497,39.5572,64039.0
2019-06-18 14:10:00,52.91,52.94,52.87,52.87,77136.0,39.5572,39.5797,39.5273,39.5273,77136.0
2019-06-18 14:20:00,52.87,52.87,52.79,52.83,83394.0,39.5273,39.5273,39.4675,39.4974,83394.0
2019-06-18 14:30:00,52.83,52.87,52.79,52.79,54993.0,39.4974,39.5273,39.4675,39.4675,54993.0
2019-06-18 14:40:00,52.79,52.9,52.78,52.83,94504.0,39.4675,39.5497,39.46,39.4974,94504.0
2019-06-18 14:50:00,52.83,52.9,52.8,52.89,79552.0,39.4974,39.5497,39.475,39.5423,79552.0
2019-06-18 15:00:00,52.87,52.9,52.85,52.89,82064.0,39.5273,39.5497,39.5124,39.5423,82064.0
2019-06-18 15:10:00,52.89,52.92,52.88,52.92,85726.0,39.5423,39.5647,39.5348,39.5647,85726.0
2019-06-18 15:20:00,52.92,52.96,52.9,52.91,68705.0,39.5647,39.5946,39.5497,39.5572,68705.0
2019-06-18 15:30:00,52.9,52.95,52.84,52.88,105374.0,39.5497,39.5871,39.5049,39.5348,105374.0
2019-06-18 15:40:00,52.87,52.89,52.83,52.85,116969.0,39.5273,39.5423,39.4974,39.5124,116969.0
2019-06-18 15:50:00,52.85,52.88,52.67,52.81,512342.0,39.5124,39.5348,39.3778,39.4825,512342.0
2019-06-19 09:30:00,52.97,53.25,52.88,53.02,153234.0,39.6021,39.8114,39.5348,39.6395,153234.0
2019-06-19 09:40:00,53.02,53.17,52.98,53.12,89056.0,39.6395,39.7516,39.6096,39.7142,89056.0
2019-06-19 09:50:00,53.12,53.26,53.07,53.17,185650.0,39.7142,39.8189,39.6768,39.7516,185650.0
2019-06-19 10:00:00,53.17,53.2,52.97,53.02,135274.0,39.7516,39.774,39.6021,39.6395,135274.0
2019-06-19 10:10:00,53.02,53.06,52.93,53.03,139721.0,39.6395,39.6694,39.5722,39.6469,139721.0
2019-06-19 10:20:00,53.03,53.16,53.02,53.03,92733.0,39.6469,39.7441,39.6395,39.6469,92733.0
2019-06-19 10:30:00,53.03,53.16,52.93,52.98,69897.0,39.6469,39.7441,39.5722,39.6096,69897.0
2019-06-19 10:40:00,52.99,53.0,52.87,52.88,67566.0,39.617,39.6245,39.5273,39.5348,67566.0
2019-06-19 10:50:00,52.87,52.92,52.75,52.75,81933.0,39.5273,39.5647,39.4376,39.4376,81933.0
2019-06-19 11:00:00,52.76,52.8,52.66,52.72,135544.0,39.4451,39.475,39.3703,39.4152,135544.0
2019-06-19 11:10:00,52.73,52.75,52.59,52.62,74044.0,39.4227,39.4376,39.318,39.3404,74044.0
2019-06-19 11:20:00,52.63,52.69,52.52,52.6,133739.0,39.3479,39.3927,39.2656,39.3255,133739.0
2019-06-19 11:30:00,52.61,52.77,52.59,52.65,68962.0,39.3329,39.4526,39.318,39.3628,68962.0
2019-06-19 11:40:00,52.66,52.72,52.63,52.7,42494.0,39.3703,39.4152,39.3479,39.4002,42494.0
2019-06-19 11:50:00,52.7,52.7,52.53,52.55,87362.0,39.4002,39.4002,39.2731,39.2881,87362.0
2019-06-19 12:00:00,52.55,52.66,52.51,52.55,84119.0,39.2881,39.3703,39.2582,39.2881,84119.0
2019-06-19 12:10:00,52.55,52.57,52.5,52.55,86398.0,39.2881,39.303,39.2507,39.2881,86398.0
2019-06-19 12:20:00,52.55,52.7,52.51,52.66,80323.0,39.2881,39.4002,39.2582,39.3703,80323.0
2019-06-19 12:30:00,52.66,52.66,52.53,52.59,45012.0,39.3703,39.3703,39.2731,39.318,45012.0
2019-06-19 12:40:00,52.59,52.61,52.54,52.59,52078.0,39.318,39.3329,39.2806,39.318,52078.0
2019-06-19 12:50:00,52.59,52.61,52.56,52.57,42223.0,39.318,39.3329,39.2956,39.303,42223.0
2019-06-19 13:00:00,52.58,52.65,52.58,52.64,65612.0,39.3105,39.3628,39.3105,39.3554,65612.0
2019-06-19 13:10:00,52.63,52.7,52.6,52.68,40181.0,39.3479,39.4002,39.3255,39.3853,40181.0
2019-06-19 13:20:00,52.68,52.79,52.67,52.77,48841.0,39.3853,39.4675,39.3778,39.4526,48841.0
2019-06-19 13:30:00,52.77,52.77,52.69,52.73,37623.0,39.4526,39.4526,39.3927,39.4227,37623.0
2019-06-19 13:40:00,52.73,52.79,52.71,52.76,50336.0,39.4227,39.4675,39.4077,39.4451,50336.0
2019-06-19 13:50:00,52.77,52.87,52.77,52.86,52590.0,39.4526,39.5273,39.4526,39.5198,52590.0
2019-06-19 14:00:00,52.86,53.04,52.61,52.86,155966.0,39.5198,39.6544,39.3329,39.5198,155966.0
2019-06-19 14:10:00,52.87,52.96,52.84,52.87,67399.0,39.5273,39.5946,39.5049,39.5273,67399.0
2019-06-19 14:20:00,52.87,52.87,52.7,52.76,58891.0,39.5273,39.5273,39.4002,39.4451,58891.0
2019-06-19 14:30:00,52.77,52.92,52.72,52.8,103532.0,39.4526,39.5647,39.4152,39.475,103532.0
2019-06-19 14:40:00,52.8,52.93,52.74,52.86,66463.0,39.475,39.5722,39.4301,39.5198,66463.0
2019-06-19 14:50:00,52.87,52.94,52.84,52.91,58789.0,39.5273,39.5797,39.5049,39.5572,58789.0
2019-06-19 15:00:00,52.91,53.04,52.9,53.02,69075.0,39.5572,39.6544,39.5497,39.6395,69075.0
2019-06-19 15:10:00,53.02,53.04,52.98,53.02,68941.0,39.6395,39.6544,39.6096,39.6395,68941.0
2019-06-19 15:20:00,53.02,53.03,52.92,52.93,96075.0,39.6395,39.6469,39.5647,39.5722,96075.0
2019-06-19 15:30:00,52.94,52.97,52.85,52.85,100004.0,39.5797,39.6021,39.5124,39.5124,100004.0
2019-06-19 15:40:00,52.85,52.98,52.83,52.94,144190.0,39.5124,39.6096,39.4974,39.5797,144190.0
2019-06-19 15:50:00,52.94,52.96,52.87,52.89,307979.0,39.5797,39.5946,39.5273,39.5423,307979.0
2019-06-20 09:30:00,52.98,53.15,52.73,52.94,307767.0,39.6096,39.7367,39.4227,39.5797,307767.0
2019-06-20 09:40:00,52.94,53.35,52.92,53.27,210089.0,39.5797,39.8862,39.5647,39.8264,210089.0
2019-06-20 09:50:00,53.27,53.5,53.26,53.37,171940.0,39.8264,39.9983,39.8189,39.9011,171940.0
2019-06-20 10:00:00,53.37,53.51,53.31,53.45,138037.0,39.9011,40.0058,39.8563,39.9609,138037.0
2019-06-20 10:10:00,53.46,53.5,53.1,53.12,129253.0,39.9684,39.9983,39.6993,39.7142,129253.0
2019-06-20 10:20:00,53.12,53.33,53.12,53.2,93914.0,39.7142,39.8712,39.7142,39.774,93914.0
2019-06-20 10:30:00,53.2,53.25,53.09,53.09,85531.0,39.774,39.8114,39.6918,39.6918,85531.0
2019-06-20 10:40:00,53.09,53.11,52.97,53.0,114558.0,39.6918,39.7068,39.6021,39.6245,114558.0
2019-06-20 10:50:00,53.01,53.06,52.94,53.03,97617.0,39.632,39.6694,39.5797,39.6469,97617.0
2019-06-20 11:00:00,53.03,53.16,53.03,53.04,60284.0,39.6469,39.7441,39.6469,39.6544,60284.0
2019-06-20 11:10:00,53.05,53.07,52.93,52.97,84767.0,39.6619,39.6768,39.5722,39.6021,84767.0
2019-06-20 11:20:00,52.97,52.98,52.88,52.89,66215.0,39.6021,39.6096,39.5348,39.5423,66215.0
2019-06-20 11:30:00,52.9,52.91,52.72,52.85,99713.0,39.5497,39.5572,39.4152,39.5124,99713.0
2019-06-20 11:40:00,52.85,52.9,52.75,52.78,111980.0,39.5124,39.5497,39.4376,39.46,111980.0
2019-06-20 11:50:00,52.78,52.94,52.77,52.79,76941.0,39.46,39.5797,39.4526,39.4675,76941.0
2019-06-20 12:00:00,52.79,52.81,52.75,52.77,53637.0,39.4675,39.4825,39.4376,39.4526,53637.0
2019-06-20 12:10:00,52.76,52.77,52.56,52.6,96398.0,39.4451,39.4526,39.2956,39.3255,96398.0
2019-06-20 12:20:00,52.59,52.71,52.58,52.7,87749.0,39.318,39.4077,39.3105,39.4002,87749.0
2019-06-20 12:30:00,52.69,52.71,52.58,52.64,70621.0,39.3927,39.4077,39.3105,39.3554,70621.0
2019-06-20 12:40:00,52.64,52.77,52.62,52.76,54921.0,39.3554,39.4526,39.3404,39.4451,54921.0
2019-06-20 12:50:00,52.76,52.84,52.69,52.81,56538.0,39.4451,39.5049,39.3927,39.4825,56538.0
2019-06-20 13:00:00,52.81,52.84,52.77,52.81,40187.0,39.4825,39.5049,39.4526,39.4825,40187.0
2019-06-20 13:10:00,52.81,52.82,52.74,52.76,47056.0,39.4825,39.4899,39.4301,39.4451,47056.0
2019-06-20 13:20:00,52.76,52.85,52.71,52.85,55263.0,39.4451,39.5124,39.4077,39.5124,55263.0
2019-06-20 13:30:00,52.85,52.88,52.77,52.8,50344.0,39.5124,39.5348,39.4526,39.475,50344.0
2019-06-20 13:40:00,52.8,52.84,52.77,52.8,45724.0,39.475,39.5049,39.4526,39.475,45724.0
2019-06-20 13:50:00,52.81,52.85,52.8,52.83,68422.0,39.4825,39.5124,39.475,39.4974,68422.0
2019-06-20 14:00:00,52.82,52.84,52.78,52.8,74710.0,39.4899,39.5049,39.46,39.475,74710.0
2019-06-20 14:10:00,52.8,52.8,52.68,52.69,82224.0,39.475,39.475,39.3853,39.3927,82224.0
2019-06-20 14:20:00,52.69,52.74,52.66,52.73,85189.0,39.3927,39.4301,39.3703,39.4227,85189.0
2019-06-20 14:30:00,52.72,52.78,52.67,52.71,87125.0,39.4152,39.46,39.3778,39.4077,87125.0
2019-06-20 14:40:00,52.7,52.72,52.62,52.63,86632.0,39.4002,39.4152,39.3404,39.3479,86632.0
2019-06-20 14:50:00,52.63,52.67,52.6,52.61,76987.0,39.3479,39.3778,39.3255,39.3329,76987.0
2019-06-20 15:00:00,52.61,52.61,52.51,52.54,128586.0,39.3329,39.3329,39.2582,39.2806,128586.0
2019-06-20 15:10:00,52.54,52.58,52.51,52.53,119022.0,39.2806,39.3105,39.2582,39.2731,119022.0
2019-06-20 15:20:00,52.53,52.68,52.53,52.65,117394.0,39.2731,39.3853,39.2731,39.3628,117394.0
2019-06-20 15:30:00,52.66,52.78,52.64,52.76,121070.0,39.3703,39.46,39.3554,39.4451,121070.0
2019-06-20 15:40:00,52.76,52.8,52.74,52.77,207833.0,39.4451,39.475,39.4301,39.4526,207833.0
2019-06-20 15:50:00,52.77,52.95,52.75,52.87,437743.0,39.4526,39.5871,39.4376,39.5273,437743.0
2019-06-21 09:30:00,52.66,53.35,52.66,53.05,1656871.0,39.3703,39.8862,39.3703,39.6619,1656871.0
2019-06-21 09:40:00,53.06,53.1,52.78,52.87,123963.0,39.6694,39.6993,39.46,39.5273,123963.0
2019-06-21 09:50:00,52.88,52.95,52.73,52.83,110539.0,39.5348,39.5871,39.4227,39.4974,110539.0
2019-06-21 10:00:00,52.86,52.96,52.78,52.96,67981.0,39.5198,39.5946,39.46,39.5946,67981.0
2019-06-21 10:10:00,52.98,53.01,52.78,52.87,78050.0,39.6096,39.632,39.46,39.5273,78050.0
2019-06-21 10:20:00,52.87,52.9,52.79,52.81,81591.0,39.5273,39.5497,39.4675,39.4825,81591.0
2019-06-21 10:30:00,52.82,52.89,52.79,52.8,88673.0,39.4899,39.5423,39.4675,39.475,88673.0
2019-06-21 10:40:00,52.81,52.93,52.75,52.86,125271.0,39.4825,39.5722,39.4376,39.5198,125271.0
2019-06-21 10:50:00,52.86,52.89,52.81,52.87,151779.0,39.5198,39.5423,39.4825,39.5273,151779.0
2019-06-21 11:00:00,52.87,53.02,52.85,52.94,237127.0,39.5273,39.6395,39.5124,39.5797,237127.0
2019-06-21 11:10:00,52.94,52.95,52.84,52.89,87372.0,39.5797,39.5871,39.5049,39.5423,87372.0
2019-06-21 11:20:00,52.9,53.04,52.87,52.88,81457.0,39.5497,39.6544,39.5273,39.5348,81457.0
2019-06-21 11:30:00,52.88,53.0,52.86,52.93,71525.0,39.5348,39.6245,39.5198,39.5722,71525.0
2019-06-21 11:40:00,52.92,52.97,52.71,52.71,75857.0,39.5647,39.6021,39.4077,39.4077,75857.0
2019-06-21 11:50:00,52.72,52.75,52.59,52.67,116242.0,39.4152,39.4376,39.318,39.3778,116242.0
2019-06-21 12:00:00,52.67,52.76,52.65,52.67,51777.0,39.3778,39.4451,39.3628,39.3778,51777.0
2019-06-21 12:10:00,52.66,52.69,52.57,52.57,61914.0,39.3703,39.3927,39.303,39.303,61914.0
2019-06-21 12:20:00,52.58,52.62,52.57,52.58,71819.0,39.3105,39.3404,39.303,39.3105,71819.0
2019-06-21 12:30:00,52.59,52.66,52.58,52.66,74544.0,39.318,39.3703,39.3105,39.3703,74544.0
2019-06-21 12:40:00,52.65,52.72,52.64,52.72,70156.0,39.3628,39.4152,39.3554,39.4152,70156.0
2019-06-21 12:50:00,52.72,52.74,52.67,52.7,81236.0,39.4152,39.4301,39.3778,39.4002,81236.0
2019-06-21 13:00:00,52.71,52.72,52.64,52.68,65196.0,39.4077,39.4152,39.3554,39.3853,65196.0
2019-06-21 13:10:00,52.69,52.69,52.51,52.55,270121.0,39.3927,39.3927,39.2582,39.2881,270121.0
2019-06-21 13:20:00,52.55,52.62,52.5,52.52,299788.0,39.2881,39.3404,39.2507,39.2656,299788.0
2019-06-21 13:30:00,52.52,52.57,52.46,52.49,227267.0,39.2656,39.303,39.2208,39.2432,227267.0
2019-06-21 13:40:00,52.49,52.52,52.48,52.52,76540.0,39.2432,39.2656,39.2357,39.2656,76540.0
2019-06-21 13:50:00,52.52,52.61,52.48,52.59,93567.0,39.2656,39.3329,39.2357,39.318,93567.0
2019-06-21 14:00:00,52.59,52.61,52.54,52.58,52484.0,39.318,39.3329,39.2806,39.3105,52484.0
2019-06-21 14:10:00,52.59,52.63,52.56,52.6,108101.0,39.318,39.3479,39.2956,39.3255,108101.0
2019-06-21 14:20:00,52.61,52.67,52.59,52.66,93800.0,39.3329,39.3778,39.318,39.3703,93800.0
2019-06-21 14:30:00,52.66,52.67,52.58,52.61,94537.0,39.3703,39.3778,39.3105,39.3329,94537.0
2019-06-21 14:40:00,52.62,52.66,52.59,52.6,125651.0,39.3404,39.3703,39.318,39.3255,125651.0
2019-06-21 14:50:00,52.6,52.68,52.6,52.64,85068.0,39.3255,39.3853,39.3255,39.3554,85068.0
2019-06-21 15:00:00,52.63,52.66,52.57,52.64,100677.0,39.3479,39.3703,39.303,39.3554,100677.0
2019-06-21 15:10:00,52.65,52.65,52.6,52.64,86157.0,39.3628,39.3628,39.3255,39.3554,86157.0
2019-06-21 15:20:00,52.65,52.65,52.55,52.57,144815.0,39.3628,39.3628,39.2881,39.303,144815.0
2019-06-21 15:30:00,52.57,52.6,52.5,52.51,196891.0,39.303,39.3255,39.2507,39.2582,196891.0
2019-06-21 15:40:00,52.51,52.6,52.51,52.55,182751.0,39.2582,39.3255,39.2582,39.2881,182751.0
2019-06-21 15:50:00,52.54,52.6,52.43,52.46,1091016.0,39.2806,39.3255,39.1984,39.2208,1091016.0
2019-06-24 09:30:00,52.35,52.46,52.27,52.38,245067.0,39.1386,39.2208,39.0787,39.161,245067.0
2019-06-24 09:40:00,52.39,52.54,52.39,52.51,144803.0,39.1685,39.2806,39.1685,39.2582,144803.0
2019-06-24 09:50:00,52.5,52.59,52.39,52.52,126704.0,39.2507,39.318,39.1685,39.2656,126704.0
2019-06-24 10:00:00,52.53,52.59,52.44,52.47,113848.0,39.2731,39.318,39.2058,39.2283,113848.0
2019-06-24 10:10:00,52.48,52.59,52.46,52.51,84073.0,39.2357,39.318,39.2208,39.2582,84073.0
2019-06-24 10:20:00,52.5,52.53,52.41,52.5,86331.0,39.2507,39.2731,39.1834,39.2507,86331.0
2019-06-24 10:30:00,52.5,52.54,52.38,52.38,88169.0,39.2507,39.2806,39.161,39.161,88169.0
2019-06-24 10:40:00,52.38,52.46,52.33,52.33,103110.0,39.161,39.2208,39.1236,39.1236,103110.0
2019-06-24 10:50:00,52.33,52.44,52.31,52.43,71908.0,39.1236,39.2058,39.1086,39.1984,71908.0
2019-06-24 11:00:00,52.43,52.47,52.33,52.33,104047.0,39.1984,39.2283,39.1236,39.1236,104047.0
2019-06-24 11:10:00,52.33,52.42,52.3,52.31,126547.0,39.1236,39.1909,39.1012,39.1086,126547.0
2019-06-24 11:20:00,52.32,52.39,52.26,52.38,99079.0,39.1161,39.1685,39.0713,39.161,99079.0
2019-06-24 11:30:00,52.37,52.42,52.26,52.26,85911.0,39.1535,39.1909,39.0713,39.0713,85911.0
2019-06-24 11:40:00,52.26,52.27,52.15,52.2,88055.0,39.0713,39.0787,38.989,39.0264,88055.0
2019-06-24 11:50:00,52.19,52.23,52.14,52.16,64467.0,39.0189,39.0488,38.9815,38.9965,64467.0
2019-06-24 12:00:00,52.16,52.21,52.07,52.08,91022.0,38.9965,39.0339,38.9292,38.9367,91022.0
2019-06-24 12:10:00,52.09,52.12,52.06,52.08,86414.0,38.9442,38.9666,38.9217,38.9367,86414.0
2019-06-24 12:20:00,52.08,52.09,52.03,52.05,52905.0,38.9367,38.9442,38.8993,38.9143,52905.0
2019-06-24 12:30:00,52.06,52.06,51.98,52.01,87778.0,38.9217,38.9217,38.8619,38.8844,87778.0
2019-06-24 12:40:00,52.0,52.01,51.93,51.93,97241.0,38.8769,38.8844,38.8245,38.8245,97241.0
2019-06-24 12:50:00,51.94,51.94,51.84,51.85,71091.0,38.832,38.832,38.7573,38.7647,71091.0
2019-06-24 13:00:00,51.85,51.88,51.79,51.8,110179.0,38.7647,38.7872,38.7199,38.7274,110179.0
2019-06-24 13:10:00,51.8,51.87,51.79,51.8,98518.0,38.7274,38.7797,38.7199,38.7274,98518.0
2019-06-24 13:20:00,51.8,51.98,51.77,51.95,69186.0,38.7274,38.8619,38.7049,38.8395,69186.0
2019-06-24 13:30:00,51.96,51.99,51.93,51.94,77527.0,38.847,38.8694,38.8245,38.832,77527.0
2019-06-24 13:40:00,51.93,51.94,51.89,51.9,91824.0,38.8245,38.832,38.7946,38.8021,91824.0
2019-06-24 13:50:00,51.89,51.92,51.85,51.85,117756.0,38.7946,38.8171,38.7647,38.7647,117756.0
2019-06-24 14:00:00,51.86,51.9,51.84,51.86,95075.0,38.7722,38.8021,38.7573,38.7722,95075.0
2019-06-24 14:10:00,51.87,51.99,51.81,51.96,205135.0,38.7797,38.8694,38.7348,38.847,205135.0
2019-06-24 14:20:00,51.96,52.0,51.93,51.98,91636.0,38.847,38.8769,38.8245,38.8619,91636.0
2019-06-24 14:30:00,51.98,52.03,51.96,51.98,198184.0,38.8619,38.8993,38.847,38.8619,198184.0
2019-06-24 14:40:00,51.98,52.03,51.96,51.98,84204.0,38.8619,38.8993,38.847,38.8619,84204.0
2019-06-24 14:50:00,51.98,52.05,51.95,52.04,137170.0,38.8619,38.9143,38.8395,38.9068,137170.0
2019-06-24 15:00:00,52.05,52.05,52.0,52.01,79691.0,38.9143,38.9143,38.8769,38.8844,79691.0
2019-06-24 15:10:00,52.02,52.1,52.0,52.04,152830.0,38.8918,38.9516,38.8769,38.9068,152830.0
2019-06-24 15:20:00,52.04,52.09,52.0,52.02,172535.0,38.9068,38.9442,38.8769,38.8918,172535.0
2019-06-24 15:30:00,52.02,52.07,51.99,52.01,219151.0,38.8918,38.9292,38.8694,38.8844,219151.0
2019-06-24 15:40:00,52.0,52.08,52.0,52.03,209802.0,38.8769,38.9367,38.8769,38.8993,209802.0
2019-06-24 15:50:00,52.03,52.03,51.92,51.94,725614.0,38.8993,38.8993,38.8171,38.832,725614.0
2019-06-25 09:30:00,51.85,51.92,51.46,51.84,228807.0,38.7647,38.8171,38.4732,38.7573,228807.0
2019-06-25 09:40:00,51.83,52.07,51.67,52.07,195979.0,38.7498,38.9292,38.6302,38.9292,195979.0
2019-06-25 09:50:00,52.07,52.38,52.01,52.35,218590.0,38.9292,39.161,38.8844,39.1386,218590.0
2019-06-25 10:00:00,52.35,52.76,52.31,52.73,248786.0,39.1386,39.4451,39.1086,39.4227,248786.0
2019-06-25 10:10:00,52.73,52.81,52.54,52.68,328121.0,39.4227,39.4825,39.2806,39.3853,328121.0
2019-06-25 10:20:00,52.68,52.85,52.52,52.8,247431.0,39.3853,39.5124,39.2656,39.475,247431.0
2019-06-25 10:30:00,52.81,53.23,52.78,53.17,246948.0,39.4825,39.7965,39.46,39.7516,246948.0
2019-06-25 10:40:00,53.18,53.29,53.17,53.23,142329.0,39.7591,39.8413,39.7516,39.7965,142329.0
2019-06-25 10:50:00,53.23,53.36,53.23,53.23,123412.0,39.7965,39.8937,39.7965,39.7965,123412.0
2019-06-25 11:00:00,53.24,53.27,53.06,53.09,142506.0,39.8039,39.8264,39.6694,39.6918,142506.0
2019-06-25 11:10:00,53.09,53.13,52.94,53.05,143952.0,39.6918,39.7217,39.5797,39.6619,143952.0
2019-06-25 11:20:00,53.05,53.08,52.94,53.07,100343.0,39.6619,39.6843,39.5797,39.6768,100343.0
2019-06-25 11:30:00,53.07,53.21,53.03,53.09,141892.0,39.6768,39.7815,39.6469,39.6918,141892.0
2019-06-25 11:40:00,53.1,53.18,53.09,53.13,143725.0,39.6993,39.7591,39.6918,39.7217,143725.0
2019-06-25 11:50:00,53.12,53.33,53.09,53.3,146691.0,39.7142,39.8712,39.6918,39.8488,146691.0
2019-06-25 12:00:00,53.31,53.46,53.28,53.41,101838.0,39.8563,39.9684,39.8338,39.931,101838.0
2019-06-25 12:10:00,53.4,53.48,53.39,53.4,94912.0,39.9236,39.9834,39.9161,39.9236,94912.0
2019-06-25 12:20:00,53.39,53.43,53.29,53.38,161681.0,39.9161,39.946,39.8413,39.9086,161681.0
2019-06-25 12:30:00,53.39,53.46,53.27,53.3,101506.0,39.9161,39.9684,39.8264,39.8488,101506.0
2019-06-25 12:40:00,53.3,53.32,53.15,53.18,81021.0,39.8488,39.8638,39.7367,39.7591,81021.0
2019-06-25 12:50:00,53.19,53.21,53.09,53.11,59608.0,39.7666,39.7815,39.6918,39.7068,59608.0
2019-06-25 13:00:00,53.12,53.25,53.02,53.25,93723.0,39.7142,39.8114,39.6395,39.8114,93723.0
2019-06-25 13:10:00,53.24,53.32,53.16,53.24,79072.0,39.8039,39.8638,39.7441,39.8039,79072.0
2019-06-25 13:20:00,53.23,53.31,53.2,53.3,126835.0,39.7965,39.8563,39.774,39.8488,126835.0
2019-06-25 13:30:00,53.29,53.36,53.24,53.35,89081.0,39.8413,39.8937,39.8039,39.8862,89081.0
2019-06-25 13:40:00,53.35,53.4,53.34,53.34,76692.0,39.8862,39.9236,39.8787,39.8787,76692.0
2019-06-25 13:50:00,53.34,53.35,53.19,53.27,77555.0,39.8787,39.8862,39.7666,39.8264,77555.0
2019-06-25 14:00:00,53.27,53.32,53.2,53.29,83467.0,39.8264,39.8638,39.774,39.8413,83467.0
2019-06-25 14:10:00,53.28,53.35,53.26,53.32,80762.0,39.8338,39.8862,39.8189,39.8638,80762.0
2019-06-25 14:20:00,53.32,53.36,53.23,53.23,85834.0,39.8638,39.8937,39.7965,39.7965,85834.0
2019-06-25 14:30:00,53.24,53.24,53.05,53.09,90609.0,39.8039,39.8039,39.6619,39.6918,90609.0
2019-06-25 14:40:00,53.08,53.13,53.04,53.08,142042.0,39.6843,39.7217,39.6544,39.6843,142042.0
2019-06-25 14:50:00,53.08,53.13,53.0,53.13,176152.0,39.6843,39.7217,39.6245,39.7217,176152.0
2019-06-25 15:00:00,53.13,53.22,53.09,53.11,129630.0,39.7217,39.789,39.6918,39.7068,129630.0
2019-06-25 15:10:00,53.12,53.13,53.03,53.05,110709.0,39.7142,39.7217,39.6469,39.6619,110709.0
2019-06-25 15:20:00,53.05,53.22,53.05,53.22,135251.0,39.6619,39.789,39.6619,39.789,135251.0
2019-06-25 15:30:00,53.22,53.27,53.14,53.15,214354.0,39.789,39.8264,39.7292,39.7367,214354.0
2019-06-25 15:40:00,53.15,53.15,53.03,53.07,223079.0,39.7367,39.7367,39.6469,39.6768,223079.0
2019-06-25 15:50:00,53.06,53.06,52.85,52.99,858490.0,39.6694,39.6694,39.5124,39.617,858490.0
2019-06-26 09:30:00,53.09,53.12,52.64,52.84,201756.0,39.6918,39.7142,39.3554,39.5049,201756.0
2019-06-26 09:40:00,52.85,52.93,52.64,52.73,140810.0,39.5124,39.5722,39.3554,39.4227,140810.0
2019-06-26 09:50:00,52.74,52.93,52.73,52.89,116649.0,39.4301,39.5722,39.4227,39.5423,116649.0
2019-06-26 10:00:00,52.88,53.07,52.81,52.89,115489.0,39.5348,39.6768,39.4825,39.5423,115489.0
2019-06-26 10:10:00,52.88,52.88,52.64,52.75,99437.0,39.5348,39.5348,39.3554,39.4376,99437.0
2019-06-26 10:20:00,52.75,52.84,52.65,52.76,88822.0,39.4376,39.5049,39.3628,39.4451,88822.0
2019-06-26 10:30:00,52.76,52.99,52.76,52.86,88766.0,39.4451,39.617,39.4451,39.5198,88766.0
2019-06-26 10:40:00,52.87,52.93,52.83,52.93,64857.0,39.5273,39.5722,39.4974,39.5722,64857.0
2019-06-26 10:50:00,52.93,52.93,52.74,52.82,99300.0,39.5722,39.5722,39.4301,39.4899,99300.0
2019-06-26 11:00:00,52.82,52.85,52.75,52.82,60438.0,39.4899,39.5124,39.4376,39.4899,60438.0
2019-06-26 11:10:00,52.82,52.82,52.62,52.68,111823.0,39.4899,39.4899,39.3404,39.3853,111823.0
2019-06-26 11:20:00,52.68,52.81,52.66,52.8,63613.0,39.3853,39.4825,39.3703,39.475,63613.0
2019-06-26 11:30:00,52.8,52.83,52.74,52.79,60728.0,39.475,39.4974,39.4301,39.4675,60728.0
2019-06-26 11:40:00,52.8,52.81,52.73,52.74,67408.0,39.475,39.4825,39.4227,39.4301,67408.0
2019-06-26 11:50:00,52.75,52.77,52.7,52.76,62464.0,39.4376,39.4526,39.4002,39.4451,62464.0
2019-06-26 12:00:00,52.76,52.76,52.72,52.75,63091.0,39.4451,39.4451,39.4152,39.4376,63091.0
2019-06-26 12:10:00,52.75,52.77,52.66,52.69,49399.0,39.4376,39.4526,39.3703,39.3927,49399.0
2019-06-26 12:20:00,52.69,52.71,52.63,52.7,50731.0,39.3927,39.4077,39.3479,39.4002,50731.0
2019-06-26 12:30:00,52.7,52.72,52.63,52.66,72985.0,39.4002,39.4152,39.3479,39.3703,72985.0
2019-06-26 12:40:00,52.66,52.7,52.61,52.61,72992.0,39.3703,39.4002,39.3329,39.3329,72992.0
2019-06-26 12:50:00,52.61,52.62,52.54,52.61,108829.0,39.3329,39.3404,39.2806,39.3329,108829.0
2019-06-26 13:00:00,52.6,52.63,52.47,52.5,64358.0,39.3255,39.3479,39.2283,39.2507,64358.0
2019-06-26 13:10:00,52.5,52.5,52.44,52.44,85433.0,39.2507,39.2507,39.2058,39.2058,85433.0
2019-06-26 13:20:00,52.44,52.49,52.42,52.44,86866.0,39.2058,39.2432,39.1909,39.2058,86866.0
2019-06-26 13:30:00,52.44,52.48,52.37,52.42,91492.0,39.2058,39.2357,39.1535,39.1909,91492.0
2019-06-26 13:40:00,52.42,52.43,52.29,52.32,71634.0,39.1909,39.1984,39.0937,39.1161,71634.0
2019-06-26 13:50:00,52.32,52.38,52.29,52.37,68354.0,39.1161,39.161,39.0937,39.1535,68354.0
2019-06-26 14:00:00,52.38,52.48,52.38,52.4,78296.0,39.161,39.2357,39.161,39.1759,78296.0
2019-06-26 14:10:00,52.39,52.49,52.36,52.47,63799.0,39.1685,39.2432,39.146,39.2283,63799.0
2019-06-26 14:20:00,52.48,52.51,52.38,52.44,69401.0,39.2357,39.2582,39.161,39.2058,69401.0
2019-06-26 14:30:00,52.45,52.54,52.44,52.5,93784.0,39.2133,39.2806,39.2058,39.2507,93784.0
2019-06-26 14:40:00,52.51,52.54,52.47,52.52,89507.0,39.2582,39.2806,39.2283,39.2656,89507.0
2019-06-26 14:50:00,52.52,52.56,52.47,52.51,112318.0,39.2656,39.2956,39.2283,39.2582,112318.0
2019-06-26 15:00:00,52.51,52.55,52.46,52.46,92722.0,39.2582,39.2881,39.2208,39.2208,92722.0
2019-06-26 15:10:00,52.47,52.57,52.46,52.55,104711.0,39.2283,39.303,39.2208,39.2881,104711.0
2019-06-26 15:20:00,52.55,52.61,52.54,52.56,121293.0,39.2881,39.3329,39.2806,39.2956,121293.0
2019-06-26 15:30:00,52.56,52.6,52.5,52.51,176847.0,39.2956,39.3255,39.2507,39.2582,176847.0
2019-06-26 15:40:00,52.51,52.58,52.45,52.46,264672.0,39.2582,39.3105,39.2133,39.2208,264672.0
2019-06-26 15:50:00,52.45,52.5,52.36,52.38,538245.0,39.2133,39.2507,39.146,39.161,538245.0
2019-06-27 09:30:00,53.7,54.85,53.5,54.39,1087940.0,40.1479,41.0076,39.9983,40.6637,1087940.0
2019-06-27 09:40:00,54.36,54.7,54.0,54.65,646934.0,40.6413,40.8955,40.3721,40.8581,646934.0
2019-06-27 09:50:00,54.64,54.96,54.62,54.76,474393.0,40.8506,41.0899,40.8357,40.9403,474393.0
2019-06-27 10:00:00,54.78,54.9,54.31,54.36,320752.0,40.9553,41.045,40.6039,40.6413,320752.0
2019-06-27 10:10:00,54.36,54.5,54.15,54.19,322821.0,40.6413,40.746,40.4843,40.5142,322821.0
2019-06-27 10:20:00,54.19,54.54,54.12,54.5,284575.0,40.5142,40.7759,40.4619,40.746,284575.0
2019-06-27 10:30:00,54.5,54.58,54.26,54.31,191944.0,40.746,40.8058,40.5665,40.6039,191944.0
2019-06-27 10:40:00,54.3,54.38,54.14,54.3,196963.0,40.5964,40.6562,40.4768,40.5964,196963.0
2019-06-27 10:50:00,54.32,54.55,54.31,54.55,200215.0,40.6114,40.7833,40.6039,40.7833,200215.0
2019-06-27 11:00:00,54.55,54.63,54.38,54.62,187707.0,40.7833,40.8432,40.6562,40.8357,187707.0
2019-06-27 11:10:00,54.63,54.73,54.45,54.48,216459.0,40.8432,40.9179,40.7086,40.731,216459.0
2019-06-27 11:20:00,54.48,54.73,54.48,54.68,252384.0,40.731,40.9179,40.731,40.8805,252384.0
2019-06-27 11:30:00,54.69,54.85,54.65,54.84,191448.0,40.888,41.0076,40.8581,41.0002,191448.0
2019-06-27 11:40:00,54.83,54.89,54.75,54.87,182241.0,40.9927,41.0375,40.9329,41.0226,182241.0
2019-06-27 11:50:00,54.87,54.87,54.64,54.78,142148.0,41.0226,41.0226,40.8506,40.9553,142148.0
2019-06-27 12:00:00,54.79,54.86,54.7,54.85,169156.0,40.9628,41.0151,40.8955,41.0076,169156.0
2019-06-27 12:10:00,54.85,55.02,54.83,54.83,380778.0,41.0076,41.1347,40.9927,40.9927,380778.0
2019-06-27 12:20:00,54.82,54.88,54.57,54.86,241613.0,40.9852,41.0301,40.7983,41.0151,241613.0
2019-06-27 12:30:00,54.87,55.03,54.84,55.02,226967.0,41.0226,41.1422,41.0002,41.1347,226967.0
2019-06-27 12:40:00,55.02,55.04,54.89,54.9,138295.0,41.1347,41.1497,41.0375,41.045,138295.0
2019-06-27 12:50:00,54.9,55.01,54.88,54.97,98474.0,41.045,41.1273,41.0301,41.0973,98474.0
2019-06-27 13:00:00,54.97,55.01,54.93,54.98,75095.0,41.0973,41.1273,41.0674,41.1048,75095.0
2019-06-27 13:10:00,54.98,54.99,54.88,54.95,271870.0,41.1048,41.1123,41.0301,41.0824,271870.0
2019-06-27 13:20:00,54.94,54.94,54.67,54.76,137384.0,41.0749,41.0749,40.8731,40.9403,137384.0
2019-06-27 13:30:00,54.76,54.82,54.7,54.75,125318.0,40.9403,40.9852,40.8955,40.9329,125318.0
2019-06-27 13:40:00,54.76,54.95,54.74,54.91,137338.0,40.9403,41.0824,40.9254,41.0525,137338.0
2019-06-27 13:50:00,54.91,54.98,54.89,54.97,136571.0,41.0525,41.1048,41.0375,41.0973,136571.0
2019-06-27 14:00:00,54.98,55.09,54.88,55.02,231803.0,41.1048,41.1871,41.0301,41.1347,231803.0
2019-06-27 14:10:00,55.03,55.14,54.99,55.12,210887.0,41.1422,41.2244,41.1123,41.2095,210887.0
2019-06-27 14:20:00,55.12,55.19,55.07,55.14,113206.0,41.2095,41.2618,41.1721,41.2244,113206.0
2019-06-27 14:30:00,55.14,55.19,55.1,55.12,128239.0,41.2244,41.2618,41.1945,41.2095,128239.0
2019-06-27 14:40:00,55.12,55.13,54.91,54.97,155483.0,41.2095,41.217,41.0525,41.0973,155483.0
2019-06-27 14:50:00,54.98,55.01,54.86,54.88,149477.0,41.1048,41.1273,41.0151,41.0301,149477.0
2019-06-27 15:00:00,54.87,54.89,54.71,54.78,156706.0,41.0226,41.0375,40.903,40.9553,156706.0
2019-06-27 15:10:00,54.78,54.82,54.68,54.73,172865.0,40.9553,40.9852,40.8805,40.9179,172865.0
2019-06-27 15:20:00,54.73,54.78,54.68,54.69,138177.0,40.9179,40.9553,40.8805,40.888,138177.0
2019-06-27 15:30:00,54.68,54.73,54.62,54.62,289826.0,40.8805,40.9179,40.8357,40.8357,289826.0
2019-06-27 15:40:00,54.62,54.66,54.58,54.58,287842.0,40.8357,40.8656,40.8058,40.8058,287842.0
2019-06-27 15:50:00,54.58,54.69,54.43,54.51,943440.0,40.8058,40.888,40.6936,40.7534,943440.0
2019-06-28 09:30:00,54.47,54.79,54.15,54.29,312771.0,40.7235,40.9628,40.4843,40.589,312771.0
2019-06-28 09:40:00,54.28,54.39,54.0,54.18,187987.0,40.5815,40.6637,40.3721,40.5067,187987.0
2019-06-28 09:50:00,54.19,54.26,53.85,54.2,182462.0,40.5142,40.5665,40.26,40.5217,182462.0
2019-06-28 10:00:00,54.2,54.41,54.08,54.18,390224.0,40.5217,40.6787,40.432,40.5067,390224.0
2019-06-28 10:10:00,54.18,54.6,54.17,54.5,266026.0,40.5067,40.8207,40.4992,40.746,266026.0
2019-06-28 10:20:00,54.5,54.52,54.27,54.4,96669.0,40.746,40.7609,40.574,40.6712,96669.0
2019-06-28 10:30:00,54.41,54.5,54.34,54.46,70355.0,40.6787,40.746,40.6263,40.7161,70355.0
2019-06-28 10:40:00,54.46,54.57,54.25,54.37,394828.0,40.7161,40.7983,40.5591,40.6488,394828.0
2019-06-28 10:50:00,54.38,54.46,54.31,54.43,142917.0,40.6562,40.7161,40.6039,40.6936,142917.0
2019-06-28 11:00:00,54.42,54.46,54.28,54.36,119774.0,40.6861,40.7161,40.5815,40.6413,119774.0
2019-06-28 11:10:00,54.37,54.41,54.28,54.37,85260.0,40.6488,40.6787,40.5815,40.6488,85260.0
2019-06-28 11:20:00,54.37,54.53,54.37,54.5,117582.0,40.6488,40.7684,40.6488,40.746,117582.0
2019-06-28 11:30:00,54.5,54.59,54.43,54.55,187109.0,40.746,40.8132,40.6936,40.7833,187109.0
2019-06-28 11:40:00,54.55,54.56,54.5,54.51,64229.0,40.7833,40.7908,40.746,40.7534,64229.0
2019-06-28 11:50:00,54.52,54.55,54.41,54.48,72056.0,40.7609,40.7833,40.6787,40.731,72056.0
2019-06-28 12:00:00,54.48,54.51,54.34,54.35,96094.0,40.731,40.7534,40.6263,40.6338,96094.0
2019-06-28 12:10:00,54.36,54.42,54.29,54.3,61969.0,40.6413,40.6861,40.589,40.5964,61969.0
2019-06-28 12:20:00,54.3,54.38,54.19,54.19,115536.0,40.5964,40.6562,40.5142,40.5142,115536.0
2019-06-28 12:30:00,54.18,54.31,54.16,54.31,141473.0,40.5067,40.6039,40.4918,40.6039,141473.0
2019-06-28 12:40:00,54.32,54.38,54.28,54.33,73195.0,40.6114,40.6562,40.5815,40.6189,73195.0
2019-06-28 12:50:00,54.33,54.35,54.26,54.34,68043.0,40.6189,40.6338,40.5665,40.6263,68043.0
2019-06-28 13:00:00,54.33,54.33,54.22,54.27,76167.0,40.6189,40.6189,40.5366,40.574,76167.0
2019-06-28 13:10:00,54.28,54.28,54.14,54.16,83764.0,40.5815,40.5815,40.4768,40.4918,83764.0
2019-06-28 13:20:00,54.17,54.17,54.09,54.15,62505.0,40.4992,40.4992,40.4394,40.4843,62505.0
2019-06-28 13:30:00,54.16,54.17,54.07,54.15,55646.0,40.4918,40.4992,40.4245,40.4843,55646.0
2019-06-28 13:40:00,54.16,54.22,54.12,54.22,65770.0,40.4918,40.5366,40.4619,40.5366,65770.0
2019-06-28 13:50:00,54.23,54.33,54.2,54.32,82273.0,40.5441,40.6189,40.5217,40.6114,82273.0
2019-06-28 14:00:00,54.32,54.37,54.3,54.34,67470.0,40.6114,40.6488,40.5964,40.6263,67470.0
2019-06-28 14:10:00,54.34,54.39,54.3,54.35,100476.0,40.6263,40.6637,40.5964,40.6338,100476.0
2019-06-28 14:20:00,54.34,54.39,54.32,54.38,86700.0,40.6263,40.6637,40.6114,40.6562,86700.0
2019-06-28 14:30:00,54.37,54.55,54.36,54.51,97508.0,40.6488,40.7833,40.6413,40.7534,97508.0
2019-06-28 14:40:00,54.52,54.57,54.5,54.51,101721.0,40.7609,40.7983,40.746,40.7534,101721.0
2019-06-28 14:50:00,54.52,54.54,54.46,54.52,79041.0,40.7609,40.7759,40.7161,40.7609,79041.0
2019-06-28 15:00:00,54.51,54.54,54.47,54.48,94669.0,40.7534,40.7759,40.7235,40.731,94669.0
2019-06-28 15:10:00,54.48,54.55,54.46,54.55,103023.0,40.731,40.7833,40.7161,40.7833,103023.0
2019-06-28 15:20:00,54.55,54.59,54.5,54.5,141803.0,40.7833,40.8132,40.746,40.746,141803.0
2019-06-28 15:30:00,54.51,54.62,54.46,54.57,175597.0,40.7534,40.8357,40.7161,40.7983,175597.0
2019-06-28 15:40:00,54.57,54.59,54.46,54.53,213113.0,40.7983,40.8132,40.7161,40.7684,213113.0
2019-06-28 15:50:00,54.53,54.74,54.43,54.66,976902.0,40.7684,40.9254,40.6936,40.8656,976902.0
2019-07-01 09:30:00,55.36,55.68,55.2,55.43,354872.0,41.3889,41.6282,41.2693,41.4413,354872.0
2019-07-01 09:40:00,55.44,55.63,55.39,55.46,257889.0,41.4487,41.5908,41.4114,41.4637,257889.0
2019-07-01 09:50:00,55.46,55.47,55.06,55.2,178440.0,41.4637,41.4712,41.1646,41.2693,178440.0
2019-07-01 10:00:00,55.21,55.28,55.06,55.06,87804.0,41.2768,41.3291,41.1646,41.1646,87804.0
2019-07-01 10:10:00,55.07,55.16,54.82,55.14,156866.0,41.1721,41.2394,40.9852,41.2244,156866.0
2019-07-01 10:20:00,55.13,55.21,54.97,54.98,97711.0,41.217,41.2768,41.0973,41.1048,97711.0
2019-07-01 10:30:00,54.99,54.99,54.84,54.85,85572.0,41.1123,41.1123,41.0002,41.0076,85572.0
2019-07-01 10:40:00,54.85,54.94,54.83,54.91,72913.0,41.0076,41.0749,40.9927,41.0525,72913.0
2019-07-01 10:50:00,54.9,54.92,54.77,54.82,72675.0,41.045,41.06,40.9478,40.9852,72675.0
2019-07-01 11:00:00,54.83,54.86,54.75,54.76,74999.0,40.9927,41.0151,40.9329,40.9403,74999.0
2019-07-01 11:10:00,54.76,54.76,54.61,54.69,82152.0,40.9403,40.9403,40.8282,40.888,82152.0
2019-07-01 11:20:00,54.69,54.76,54.46,54.49,122669.0,40.888,40.9403,40.7161,40.7385,122669.0
2019-07-01 11:30:00,54.48,54.69,54.46,54.66,95021.0,40.731,40.888,40.7161,40.8656,95021.0
2019-07-01 11:40:00,54.65,54.65,54.5,54.53,55047.0,40.8581,40.8581,40.746,40.7684,55047.0
2019-07-01 11:50:00,54.53,54.63,54.5,54.53,48803.0,40.7684,40.8432,40.746,40.7684,48803.0
2019-07-01 12:00:00,54.54,54.62,54.52,54.56,51614.0,40.7759,40.8357,40.7609,40.7908,51614.0
2019-07-01 12:10:00,54.57,54.62,54.54,54.59,53441.0,40.7983,40.8357,40.7759,40.8132,53441.0
2019-07-01 12:20:00,54.58,54.6,54.48,54.54,49273.0,40.8058,40.8207,40.731,40.7759,49273.0
2019-07-01 12:30:00,54.53,54.56,54.48,54.48,44013.0,40.7684,40.7908,40.731,40.731,44013.0
2019-07-01 12:40:00,54.49,54.54,54.47,54.49,67339.0,40.7385,40.7759,40.7235,40.7385,67339.0
2019-07-01 12:50:00,54.49,54.5,54.4,54.4,54333.0,40.7385,40.746,40.6712,40.6712,54333.0
2019-07-01 13:00:00,54.4,54.47,54.39,54.44,68956.0,40.6712,40.7235,40.6637,40.7011,68956.0
2019-07-01 13:10:00,54.44,54.45,54.33,54.41,71017.0,40.7011,40.7086,40.6189,40.6787,71017.0
2019-07-01 13:20:00,54.4,54.5,54.37,54.48,55829.0,40.6712,40.746,40.6488,40.731,55829.0
2019-07-01 13:30:00,54.47,54.49,54.41,54.47,75009.0,40.7235,40.7385,40.6787,40.7235,75009.0
2019-07-01 13:40:00,54.46,54.59,54.41,54.52,178201.0,40.7161,40.8132,40.6787,40.7609,178201.0
2019-07-01 13:50:00,54.53,54.59,54.51,54.57,72640.0,40.7684,40.8132,40.7534,40.7983,72640.0
2019-07-01 14:00:00,54.57,54.59,54.48,54.51,75281.0,40.7983,40.8132,40.731,40.7534,75281.0
2019-07-01 14:10:00,54.51,54.53,54.41,54.42,62806.0,40.7534,40.7684,40.6787,40.6861,62806.0
2019-07-01 14:20:00,54.41,54.43,54.32,54.33,55405.0,40.6787,40.6936,40.6114,40.6189,55405.0
2019-07-01 14:30:00,54.33,54.45,54.32,54.42,49897.0,40.6189,40.7086,40.6114,40.6861,49897.0
2019-07-01 14:40:00,54.41,54.49,54.41,54.48,62476.0,40.6787,40.7385,40.6787,40.731,62476.0
2019-07-01 14:50:00,54.48,54.52,54.45,54.5,88018.0,40.731,40.7609,40.7086,40.746,88018.0
2019-07-01 15:00:00,54.5,54.58,54.49,54.58,95891.0,40.746,40.8058,40.7385,40.8058,95891.0
2019-07-01 15:10:00,54.58,54.7,54.55,54.69,176329.0,40.8058,40.8955,40.7833,40.888,176329.0
2019-07-01 15:20:00,54.68,54.72,54.58,54.68,164421.0,40.8805,40.9104,40.8058,40.8805,164421.0
2019-07-01 15:30:00,54.69,54.74,54.66,54.7,111620.0,40.888,40.9254,40.8656,40.8955,111620.0
2019-07-01 15:40:00,54.71,54.72,54.59,54.62,163805.0,40.903,40.9104,40.8132,40.8357,163805.0
2019-07-01 15:50:00,54.62,54.69,54.58,54.65,473835.0,40.8357,40.888,40.8058,40.8581,473835.0
2019-07-02 09:30:00,54.7,54.85,54.19,54.39,148567.0,40.8955,41.0076,40.5142,40.6637,148567.0
2019-07-02 09:40:00,54.39,54.57,54.35,54.55,103846.0,40.6637,40.7983,40.6338,40.7833,103846.0
2019-07-02 09:50:00,54.55,54.63,54.47,54.63,141739.0,40.7833,40.8432,40.7235,40.8432,141739.0
2019-07-02 10:00:00,54.62,54.65,54.48,54.55,133805.0,40.8357,40.8581,40.731,40.7833,133805.0
2019-07-02 10:10:00,54.55,54.84,54.52,54.83,119078.0,40.7833,41.0002,40.7609,40.9927,119078.0
2019-07-02 10:20:00,54.83,55.0,54.81,54.99,107100.0,40.9927,41.1198,40.9777,41.1123,107100.0
2019-07-02 10:30:00,55.0,55.08,54.96,54.99,182095.0,41.1198,41.1796,41.0899,41.1123,182095.0
2019-07-02 10:40:00,54.98,55.07,54.95,54.99,91928.0,41.1048,41.1721,41.0824,41.1123,91928.0
2019-07-02 10:50:00,54.98,55.15,54.97,55.15,85333.0,41.1048,41.2319,41.0973,41.2319,85333.0
2019-07-02 11:00:00,55.15,55.15,54.99,54.99,120500.0,41.2319,41.2319,41.1123,41.1123,120500.0
2019-07-02 11:10:00,55.0,55.07,54.87,54.9,127054.0,41.1198,41.1721,41.0226,41.045,127054.0
2019-07-02 11:20:00,54.91,54.96,54.81,54.84,88044.0,41.0525,41.0899,40.9777,41.0002,88044.0
2019-07-02 11:30:00,54.84,54.86,54.74,54.74,113032.0,41.0002,41.0151,40.9254,40.9254,113032.0
2019-07-02 11:40:00,54.74,54.96,54.7,54.94,106078.0,40.9254,41.0899,40.8955,41.0749,106078.0
2019-07-02 11:50:00,54.94,55.03,54.93,55.03,139922.0,41.0749,41.1422,41.0674,41.1422,139922.0
2019-07-02 12:00:00,55.03,55.04,54.88,54.96,87793.0,41.1422,41.1497,41.0301,41.0899,87793.0
2019-07-02 12:10:00,54.96,55.0,54.86,54.86,66587.0,41.0899,41.1198,41.0151,41.0151,66587.0
2019-07-02 12:20:00,54.87,54.88,54.68,54.7,97135.0,41.0226,41.0301,40.8805,40.8955,97135.0
2019-07-02 12:30:00,54.71,54.74,54.58,54.61,78774.0,40.903,40.9254,40.8058,40.8282,78774.0
2019-07-02 12:40:00,54.61,54.65,54.53,54.65,97841.0,40.8282,40.8581,40.7684,40.8581,97841.0
2019-07-02 12:50:00,54.65,54.69,54.59,54.67,66435.0,40.8581,40.888,40.8132,40.8731,66435.0
2019-07-02 13:00:00,54.67,54.68,54.54,54.54,93677.0,40.8731,40.8805,40.7759,40.7759,93677.0
2019-07-02 13:10:00,54.54,54.61,54.5,54.6,49042.0,40.7759,40.8282,40.746,40.8207,49042.0
2019-07-02 13:20:00,54.6,54.68,54.57,54.61,71439.0,40.8207,40.8805,40.7983,40.8282,71439.0
2019-07-02 13:30:00,54.62,54.68,54.58,54.68,51073.0,40.8357,40.8805,40.8058,40.8805,51073.0
2019-07-02 13:40:00,54.68,54.69,54.6,54.66,61989.0,40.8805,40.888,40.8207,40.8656,61989.0
2019-07-02 13:50:00,54.66,54.82,54.66,54.82,70923.0,40.8656,40.9852,40.8656,40.9852,70923.0
2019-07-02 14:00:00,54.82,54.93,54.78,54.91,101990.0,40.9852,41.0674,40.9553,41.0525,101990.0
2019-07-02 14:10:00,54.91,54.99,54.9,54.93,108180.0,41.0525,41.1123,41.045,41.0674,108180.0
2019-07-02 14:20:00,54.94,54.96,54.89,54.95,82607.0,41.0749,41.0899,41.0375,41.0824,82607.0
2019-07-02 14:30:00,54.94,54.95,54.73,54.76,91785.0,41.0749,41.0824,40.9179,40.9403,91785.0
2019-07-02 14:40:00,54.76,54.79,54.69,54.74,74475.0,40.9403,40.9628,40.888,40.9254,74475.0
2019-07-02 14:50:00,54.74,54.76,54.7,54.71,54842.0,40.9254,40.9403,40.8955,40.903,54842.0
2019-07-02 15:00:00,54.71,54.85,54.7,54.83,89704.0,40.903,41.0076,40.8955,40.9927,89704.0
2019-07-02 15:10:00,54.83,54.88,54.75,54.82,97753.0,40.9927,41.0301,40.9329,40.9852,97753.0
2019-07-02 15:20:00,54.82,54.84,54.78,54.79,51958.0,40.9852,41.0002,40.9553,40.9628,51958.0
2019-07-02 15:30:00,54.8,54.94,54.79,54.93,83847.0,40.9702,41.0749,40.9628,41.0674,83847.0
2019-07-02 15:40:00,54.93,54.93,54.85,54.85,124500.0,41.0674,41.0674,41.0076,41.0076,124500.0
2019-07-02 15:50:00,54.86,54.97,54.83,54.96,333347.0,41.0151,41.0973,40.9927,41.0899,333347.0
2019-07-03 09:30:00,55.07,55.4,54.99,55.22,203445.0,41.1721,41.4188,41.1123,41.2843,203445.0
2019-07-03 09:40:00,55.22,55.35,55.02,55.02,129842.0,41.2843,41.3814,41.1347,41.1347,129842.0
2019-07-03 09:50:00,55.02,55.19,55.01,55.05,118330.0,41.1347,41.2618,41.1273,41.1572,118330.0
2019-07-03 10:00:00,55.06,55.12,54.97,55.09,130772.0,41.1646,41.2095,41.0973,41.1871,130772.0
2019-07-03 10:10:00,55.1,55.11,54.98,55.05,99404.0,41.1945,41.202,41.1048,41.1572,99404.0
2019-07-03 10:20:00,55.04,55.12,54.97,55.0,194019.0,41.1497,41.2095,41.0973,41.1198,194019.0
2019-07-03 10:30:00,54.99,55.07,54.92,55.01,136861.0,41.1123,41.1721,41.06,41.1273,136861.0
2019-07-03 10:40:00,55.01,55.03,54.95,54.98,103657.0,41.1273,41.1422,41.0824,41.1048,103657.0
2019-07-03 10:50:00,54.98,54.99,54.87,54.89,125049.0,41.1048,41.1123,41.0226,41.0375,125049.0
2019-07-03 11:00:00,54.9,54.96,54.85,54.93,118795.0,41.045,41.0899,41.0076,41.0674,118795.0
2019-07-03 11:10:00,54.93,55.16,54.92,55.12,129519.0,41.0674,41.2394,41.06,41.2095,129519.0
2019-07-03 11:20:00,55.12,55.22,55.12,55.21,86219.0,41.2095,41.2843,41.2095,41.2768,86219.0
2019-07-03 11:30:00,55.21,55.25,55.15,55.23,63243.0,41.2768,41.3067,41.2319,41.2917,63243.0
2019-07-03 11:40:00,55.24,55.34,55.23,55.34,90648.0,41.2992,41.374,41.2917,41.374,90648.0
2019-07-03 11:50:00,55.34,55.41,55.28,55.39,112750.0,41.374,41.4263,41.3291,41.4114,112750.0
2019-07-03 12:00:00,55.39,55.46,55.38,55.42,81759.0,41.4114,41.4637,41.4039,41.4338,81759.0
2019-07-03 12:10:00,55.42,55.5,55.39,55.47,130575.0,41.4338,41.4936,41.4114,41.4712,130575.0
2019-07-03 12:20:00,55.48,55.48,55.34,55.38,100033.0,41.4786,41.4786,41.374,41.4039,100033.0
2019-07-03 12:30:00,55.38,55.41,55.36,55.36,132089.0,41.4039,41.4263,41.3889,41.3889,132089.0
2019-07-03 12:40:00,55.36,55.38,55.17,55.23,136719.0,41.3889,41.4039,41.2469,41.2917,136719.0
2019-07-03 12:50:00,55.24,55.25,55.03,55.19,458226.0,41.2992,41.3067,41.1422,41.2618,458226.0
2019-07-05 09:30:00,55.07,55.17,54.75,54.89,298325.0,41.1721,41.2469,40.9329,41.0375,298325.0
2019-07-05 09:40:00,54.89,55.52,54.84,55.47,189627.0,41.0375,41.5085,41.0002,41.4712,189627.0
2019-07-05 09:50:00,55.46,55.57,55.32,55.36,94701.0,41.4637,41.5459,41.359,41.3889,94701.0
2019-07-05 10:00:00,55.37,55.49,55.26,55.4,116972.0,41.3964,41.4861,41.3142,41.4188,116972.0
2019-07-05 10:10:00,55.4,55.42,55.22,55.31,77829.0,41.4188,41.4338,41.2843,41.3515,77829.0
2019-07-05 10:20:00,55.32,55.32,55.12,55.18,74921.0,41.359,41.359,41.2095,41.2543,74921.0
2019-07-05 10:30:00,55.19,55.19,55.06,55.13,74648.0,41.2618,41.2618,41.1646,41.217,74648.0
2019-07-05 10:40:00,55.12,55.35,55.11,55.34,62574.0,41.2095,41.3814,41.202,41.374,62574.0
2019-07-05 10:50:00,55.33,55.37,55.2,55.27,57747.0,41.3665,41.3964,41.2693,41.3216,57747.0
2019-07-05 11:00:00,55.26,55.37,55.2,55.35,109146.0,41.3142,41.3964,41.2693,41.3814,109146.0
2019-07-05 11:10:00,55.36,55.36,55.29,55.33,51943.0,41.3889,41.3889,41.3366,41.3665,51943.0
2019-07-05 11:20:00,55.33,55.38,55.3,55.34,54275.0,41.3665,41.4039,41.3441,41.374,54275.0
2019-07-05 11:30:00,55.34,55.37,55.29,55.36,39870.0,41.374,41.3964,41.3366,41.3889,39870.0
2019-07-05 11:40:00,55.36,55.37,55.24,55.33,45377.0,41.3889,41.3964,41.2992,41.3665,45377.0
2019-07-05 11:50:00,55.32,55.41,55.27,55.39,53770.0,41.359,41.4263,41.3216,41.4114,53770.0
2019-07-05 12:00:00,55.38,55.45,55.37,55.38,58995.0,41.4039,41.4562,41.3964,41.4039,58995.0
2019-07-05 12:10:00,55.38,55.52,55.38,55.47,71488.0,41.4039,41.5085,41.4039,41.4712,71488.0
2019-07-05 12:20:00,55.48,55.49,55.36,55.38,47045.0,41.4786,41.4861,41.3889,41.4039,47045.0
2019-07-05 12:30:00,55.37,55.44,55.37,55.41,46075.0,41.3964,41.4487,41.3964,41.4263,46075.0
2019-07-05 12:40:00,55.42,55.45,55.37,55.38,59484.0,41.4338,41.4562,41.3964,41.4039,59484.0
2019-07-05 12:50:00,55.39,55.44,55.38,55.41,31630.0,41.4114,41.4487,41.4039,41.4263,31630.0
2019-07-05 13:00:00,55.41,55.48,55.36,55.45,59593.0,41.4263,41.4786,41.3889,41.4562,59593.0
2019-07-05 13:10:00,55.45,55.5,55.44,55.47,58841.0,41.4562,41.4936,41.4487,41.4712,58841.0
2019-07-05 13:20:00,55.47,55.55,55.45,55.52,43988.0,41.4712,41.531,41.4562,41.5085,43988.0
2019-07-05 13:30:00,55.52,55.53,55.38,55.43,52628.0,41.5085,41.516,41.4039,41.4413,52628.0
2019-07-05 13:40:00,55.42,55.42,55.19,55.23,140849.0,41.4338,41.4338,41.2618,41.2917,140849.0
2019-07-05 13:50:00,55.24,55.27,55.18,55.25,75290.0,41.2992,41.3216,41.2543,41.3067,75290.0
2019-07-05 14:00:00,55.25,55.37,55.25,55.29,52149.0,41.3067,41.3964,41.3067,41.3366,52149.0
2019-07-05 14:10:00,55.29,55.3,55.25,55.28,31207.0,41.3366,41.3441,41.3067,41.3291,31207.0
2019-07-05 14:20:00,55.28,55.3,55.0,55.15,160693.0,41.3291,41.3441,41.1198,41.2319,160693.0
2019-07-05 14:30:00,55.15,55.2,55.1,55.15,52191.0,41.2319,41.2693,41.1945,41.2319,52191.0
2019-07-05 14:40:00,55.16,55.22,55.14,55.19,55788.0,41.2394,41.2843,41.2244,41.2618,55788.0
2019-07-05 14:50:00,55.19,55.25,55.17,55.25,34766.0,41.2618,41.3067,41.2469,41.3067,34766.0
2019-07-05 15:00:00,55.25,55.27,55.21,55.23,43863.0,41.3067,41.3216,41.2768,41.2917,43863.0
2019-07-05 15:10:00,55.23,55.23,55.16,55.19,53010.0,41.2917,41.2917,41.2394,41.2618,53010.0
2019-07-05 15:20:00,55.19,55.2,55.11,55.14,70782.0,41.2618,41.2693,41.202,41.2244,70782.0
2019-07-05 15:30:00,55.14,55.16,55.09,55.12,68510.0,41.2244,41.2394,41.1871,41.2095,68510.0
2019-07-05 15:40:00,55.13,55.18,55.12,55.15,88574.0,41.217,41.2543,41.2095,41.2319,88574.0
2019-07-05 15:50:00,55.16,55.2,55.04,55.19,257477.0,41.2394,41.2693,41.1497,41.2618,257477.0
2019-07-08 09:30:00,55.17,55.46,54.88,54.9,233402.0,41.2469,41.4637,41.0301,41.045,233402.0
2019-07-08 09:40:00,54.9,55.2,54.89,55.18,91235.0,41.045,41.2693,41.0375,41.2543,91235.0
2019-07-08 09:50:00,55.18,55.31,55.12,55.17,105614.0,41.2543,41.3515,41.2095,41.2469,105614.0
2019-07-08 10:00:00,55.16,55.39,55.16,55.32,94040.0,41.2394,41.4114,41.2394,41.359,94040.0
2019-07-08 10:10:00,55.31,55.48,55.3,55.46,68331.0,41.3515,41.4786,41.3441,41.4637,68331.0
2019-07-08 10:20:00,55.47,55.49,55.32,55.37,70751.0,41.4712,41.4861,41.359,41.3964,70751.0
2019-07-08 10:30:00,55.37,55.39,55.22,55.3,69883.0,41.3964,41.4114,41.2843,41.3441,69883.0
2019-07-08 10:40:00,55.3,55.32,55.19,55.2,56293.0,41.3441,41.359,41.2618,41.2693,56293.0
2019-07-08 10:50:00,55.19,55.24,55.06,55.11,53687.0,41.2618,41.2992,41.1646,41.202,53687.0
2019-07-08 11:00:00,55.1,55.17,55.08,55.16,69537.0,41.1945,41.2469,41.1796,41.2394,69537.0
2019-07-08 11:10:00,55.14,55.25,55.12,55.17,46422.0,41.2244,41.3067,41.2095,41.2469,46422.0
2019-07-08 11:20:00,55.18,55.28,55.17,55.18,62397.0,41.2543,41.3291,41.2469,41.2543,62397.0
2019-07-08 11:30:00,55.19,55.25,55.15,55.19,51171.0,41.2618,41.3067,41.2319,41.2618,51171.0
2019-07-08 11:40:00,55.18,55.31,55.17,55.27,42933.0,41.2543,41.3515,41.2469,41.3216,42933.0
2019-07-08 11:50:00,55.27,55.29,55.21,55.23,31618.0,41.3216,41.3366,41.2768,41.2917,31618.0
2019-07-08 12:00:00,55.24,55.28,55.19,55.23,87453.0,41.2992,41.3291,41.2618,41.2917,87453.0
2019-07-08 12:10:00,55.24,55.28,55.21,55.23,30834.0,41.2992,41.3291,41.2768,41.2917,30834.0
2019-07-08 12:20:00,55.23,55.31,55.21,55.3,32661.0,41.2917,41.3515,41.2768,41.3441,32661.0
2019-07-08 12:30:00,55.3,55.43,55.3,55.35,47782.0,41.3441,41.4413,41.3441,41.3814,47782.0
2019-07-08 12:40:00,55.35,55.41,55.31,55.38,31805.0,41.3814,41.4263,41.3515,41.4039,31805.0
2019-07-08 12:50:00,55.39,55.45,55.38,55.44,36238.0,41.4114,41.4562,41.4039,41.4487,36238.0
2019-07-08 13:00:00,55.44,55.48,55.41,55.44,30150.0,41.4487,41.4786,41.4263,41.4487,30150.0
2019-07-08 13:10:00,55.43,55.45,55.39,55.4,32372.0,41.4413,41.4562,41.4114,41.4188,32372.0
2019-07-08 13:20:00,55.4,55.48,55.38,55.48,34813.0,41.4188,41.4786,41.4039,41.4786,34813.0
2019-07-08 13:30:00,55.48,55.5,55.44,55.44,34361.0,41.4786,41.4936,41.4487,41.4487,34361.0
2019-07-08 13:40:00,55.45,55.46,55.38,55.42,45121.0,41.4562,41.4637,41.4039,41.4338,45121.0
2019-07-08 13:50:00,55.42,55.46,55.4,55.45,46549.0,41.4338,41.4637,41.4188,41.4562,46549.0
2019-07-08 14:00:00,55.45,55.45,55.39,55.44,43483.0,41.4562,41.4562,41.4114,41.4487,43483.0
2019-07-08 14:10:00,55.44,55.48,55.4,55.47,69943.0,41.4487,41.4786,41.4188,41.4712,69943.0
2019-07-08 14:20:00,55.48,55.52,55.37,55.42,93405.0,41.4786,41.5085,41.3964,41.4338,93405.0
2019-07-08 14:30:00,55.42,55.45,55.41,55.45,42231.0,41.4338,41.4562,41.4263,41.4562,42231.0
2019-07-08 14:40:00,55.45,55.45,55.35,55.35,133471.0,41.4562,41.4562,41.3814,41.3814,133471.0
2019-07-08 14:50:00,55.36,55.36,55.28,55.32,49520.0,41.3889,41.3889,41.3291,41.359,49520.0
2019-07-08 15:00:00,55.33,55.37,55.3,55.34,50312.0,41.3665,41.3964,41.3441,41.374,50312.0
2019-07-08 15:10:00,55.33,55.48,55.33,55.4,190269.0,41.3665,41.4786,41.3665,41.4188,190269.0
2019-07-08 15:20:00,55.4,55.45,55.36,55.43,46479.0,41.4188,41.4562,41.3889,41.4413,46479.0
2019-07-08 15:30:00,55.43,55.48,55.42,55.45,64818.0,41.4413,41.4786,41.4338,41.4562,64818.0
2019-07-08 15:40:00,55.46,55.46,55.39,55.43,137508.0,41.4637,41.4637,41.4114,41.4413,137508.0
2019-07-08 15:50:00,55.44,55.48,55.39,55.44,273765.0,41.4487,41.4786,41.4114,41.4487,273765.0
2019-07-09 09:30:00,55.35,55.78,55.33,55.4,171777.0,41.3814,41.7029,41.3665,41.4188,171777.0
2019-07-09 09:40:00,55.44,55.44,55.21,55.22,65884.0,41.4487,41.4487,41.2768,41.2843,65884.0
2019-07-09 09:50:00,55.21,55.26,55.15,55.23,98573.0,41.2768,41.3142,41.2319,41.2917,98573.0
2019-07-09 10:00:00,55.24,55.42,55.17,55.32,84744.0,41.2992,41.4338,41.2469,41.359,84744.0
2019-07-09 10:10:00,55.33,55.35,55.2,55.35,83716.0,41.3665,41.3814,41.2693,41.3814,83716.0
2019-07-09 10:20:00,55.34,55.34,55.13,55.16,64404.0,41.374,41.374,41.217,41.2394,64404.0
2019-07-09 10:30:00,55.15,55.28,55.15,55.23,70046.0,41.2319,41.3291,41.2319,41.2917,70046.0
2019-07-09 10:40:00,55.23,55.33,55.22,55.29,39843.0,41.2917,41.3665,41.2843,41.3366,39843.0
2019-07-09 10:50:00,55.3,55.35,55.2,55.26,58135.0,41.3441,41.3814,41.2693,41.3142,58135.0
2019-07-09 11:00:00,55.25,55.48,55.22,55.47,57502.0,41.3067,41.4786,41.2843,41.4712,57502.0
2019-07-09 11:10:00,55.46,55.47,55.37,55.41,41324.0,41.4637,41.4712,41.3964,41.4263,41324.0
2019-07-09 11:20:00,55.43,55.47,55.28,55.3,43643.0,41.4413,41.4712,41.3291,41.3441,43643.0
2019-07-09 11:30:00,55.3,55.42,55.29,55.41,83544.0,41.3441,41.4338,41.3366,41.4263,83544.0
2019-07-09 11:40:00,55.41,55.48,55.38,55.42,44406.0,41.4263,41.4786,41.4039,41.4338,44406.0
2019-07-09 11:50:00,55.43,55.5,55.4,55.47,45147.0,41.4413,41.4936,41.4188,41.4712,45147.0
2019-07-09 12:00:00,55.46,55.57,55.45,55.48,36648.0,41.4637,41.5459,41.4562,41.4786,36648.0
2019-07-09 12:10:00,55.48,55.52,55.46,55.49,38417.0,41.4786,41.5085,41.4637,41.4861,38417.0
2019-07-09 12:20:00,55.49,55.49,55.36,55.44,34095.0,41.4861,41.4861,41.3889,41.4487,34095.0
2019-07-09 12:30:00,55.44,55.48,55.42,55.44,30170.0,41.4487,41.4786,41.4338,41.4487,30170.0
2019-07-09 12:40:00,55.44,55.53,55.42,55.51,55043.0,41.4487,41.516,41.4338,41.5011,55043.0
2019-07-09 12:50:00,55.5,55.52,55.47,55.48,48759.0,41.4936,41.5085,41.4712,41.4786,48759.0
2019-07-09 13:00:00,55.48,55.48,55.42,55.45,31300.0,41.4786,41.4786,41.4338,41.4562,31300.0
2019-07-09 13:10:00,55.44,55.5,55.44,55.46,33190.0,41.4487,41.4936,41.4487,41.4637,33190.0
2019-07-09 13:20:00,55.47,55.51,55.44,55.46,39840.0,41.4712,41.5011,41.4487,41.4637,39840.0
2019-07-09 13:30:00,55.46,55.46,55.39,55.46,50549.0,41.4637,41.4637,41.4114,41.4637,50549.0
2019-07-09 13:40:00,55.46,55.48,55.42,55.47,39922.0,41.4637,41.4786,41.4338,41.4712,39922.0
2019-07-09 13:50:00,55.48,55.58,55.45,55.55,65662.0,41.4786,41.5534,41.4562,41.531,65662.0
2019-07-09 14:00:00,55.55,55.58,55.45,55.48,42717.0,41.531,41.5534,41.4562,41.4786,42717.0
2019-07-09 14:10:00,55.49,55.5,55.43,55.44,47360.0,41.4861,41.4936,41.4413,41.4487,47360.0
2019-07-09 14:20:00,55.44,55.44,55.35,55.36,32922.0,41.4487,41.4487,41.3814,41.3889,32922.0
2019-07-09 14:30:00,55.35,55.38,55.34,55.38,30909.0,41.3814,41.4039,41.374,41.4039,30909.0
2019-07-09 14:40:00,55.38,55.44,55.36,55.41,40157.0,41.4039,41.4487,41.3889,41.4263,40157.0
2019-07-09 14:50:00,55.41,55.44,55.35,55.36,37338.0,41.4263,41.4487,41.3814,41.3889,37338.0
2019-07-09 15:00:00,55.36,55.4,55.34,55.37,45050.0,41.3889,41.4188,41.374,41.3964,45050.0
2019-07-09 15:10:00,55.37,55.39,55.31,55.39,72036.0,41.3964,41.4114,41.3515,41.4114,72036.0
2019-07-09 15:20:00,55.39,55.41,55.33,55.41,55169.0,41.4114,41.4263,41.3665,41.4263,55169.0
2019-07-09 15:30:00,55.41,55.46,55.38,55.44,68374.0,41.4263,41.4637,41.4039,41.4487,68374.0
2019-07-09 15:40:00,55.44,55.49,55.42,55.48,107681.0,41.4487,41.4861,41.4338,41.4786,107681.0
2019-07-09 15:50:00,55.47,55.61,55.47,55.48,357153.0,41.4712,41.5758,41.4712,41.4786,357153.0
2019-07-10 09:30:00,55.78,56.08,55.69,55.81,247869.0,41.7029,41.9272,41.6356,41.7254,247869.0
2019-07-10 09:40:00,55.8,56.13,55.68,56.08,147224.0,41.7179,41.9646,41.6282,41.9272,147224.0
2019-07-10 09:50:00,56.09,56.15,55.95,55.98,145894.0,41.9347,41.9796,41.83,41.8525,145894.0
2019-07-10 10:00:00,55.98,55.99,55.76,55.77,161049.0,41.8525,41.8599,41.688,41.6955,161049.0
2019-07-10 10:10:00,55.76,55.84,55.7,55.8,171499.0,41.688,41.7478,41.6431,41.7179,171499.0
2019-07-10 10:20:00,55.79,55.8,55.63,55.65,139253.0,41.7104,41.7179,41.5908,41.6057,139253.0
2019-07-10 10:30:00,55.65,55.72,55.62,55.69,113260.0,41.6057,41.6581,41.5833,41.6356,113260.0
2019-07-10 10:40:00,55.68,55.68,55.59,55.62,54310.0,41.6282,41.6282,41.5609,41.5833,54310.0
2019-07-10 10:50:00,55.61,55.71,55.55,55.68,60172.0,41.5758,41.6506,41.531,41.6282,60172.0
2019-07-10 11:00:00,55.68,55.68,55.56,55.57,83817.0,41.6282,41.6282,41.5385,41.5459,83817.0
2019-07-10 11:10:00,55.57,55.57,55.4,55.48,83947.0,41.5459,41.5459,41.4188,41.4786,83947.0
2019-07-10 11:20:00,55.48,55.51,55.42,55.48,52520.0,41.4786,41.5011,41.4338,41.4786,52520.0
2019-07-10 11:30:00,55.48,55.51,55.43,55.47,56334.0,41.4786,41.5011,41.4413,41.4712,56334.0
2019-07-10 11:40:00,55.47,55.49,55.4,55.49,63942.0,41.4712,41.4861,41.4188,41.4861,63942.0
2019-07-10 11:50:00,55.5,55.56,55.49,55.53,49055.0,41.4936,41.5385,41.4861,41.516,49055.0
2019-07-10 12:00:00,55.52,55.61,55.52,55.55,44940.0,41.5085,41.5758,41.5085,41.531,44940.0
2019-07-10 12:10:00,55.55,55.61,55.53,55.58,33388.0,41.531,41.5758,41.516,41.5534,33388.0
2019-07-10 12:20:00,55.58,55.58,55.47,55.5,48688.0,41.5534,41.5534,41.4712,41.4936,48688.0
2019-07-10 12:30:00,55.5,55.56,55.47,55.53,38899.0,41.4936,41.5385,41.4712,41.516,38899.0
2019-07-10 12:40:00,55.53,55.65,55.52,55.62,36717.0,41.516,41.6057,41.5085,41.5833,36717.0
2019-07-10 12:50:00,55.63,55.64,55.57,55.61,38985.0,41.5908,41.5983,41.5459,41.5758,38985.0
2019-07-10 13:00:00,55.61,55.67,55.6,55.65,37434.0,41.5758,41.6207,41.5684,41.6057,37434.0
2019-07-10 13:10:00,55.65,55.65,55.58,55.6,29126.0,41.6057,41.6057,41.5534,41.5684,29126.0
2019-07-10 13:20:00,55.61,55.62,55.58,55.59,57541.0,41.5758,41.5833,41.5534,41.5609,57541.0
2019-07-10 13:30:00,55.59,55.61,55.55,55.59,37416.0,41.5609,41.5758,41.531,41.5609,37416.0
2019-07-10 13:40:00,55.59,55.61,55.55,55.58,38706.0,41.5609,41.5758,41.531,41.5534,38706.0
2019-07-10 13:50:00,55.59,55.61,55.58,55.59,27446.0,41.5609,41.5758,41.5534,41.5609,27446.0
2019-07-10 14:00:00,55.59,55.61,55.47,55.48,64835.0,41.5609,41.5758,41.4712,41.4786,64835.0
2019-07-10 14:10:00,55.48,55.54,55.44,55.45,47784.0,41.4786,41.5235,41.4487,41.4562,47784.0
2019-07-10 14:20:00,55.45,55.5,55.43,55.46,29835.0,41.4562,41.4936,41.4413,41.4637,29835.0
2019-07-10 14:30:00,55.46,55.51,55.46,55.5,36508.0,41.4637,41.5011,41.4637,41.4936,36508.0
2019-07-10 14:40:00,55.5,55.51,55.44,55.48,44949.0,41.4936,41.5011,41.4487,41.4786,44949.0
2019-07-10 14:50:00,55.48,55.61,55.47,55.58,33953.0,41.4786,41.5758,41.4712,41.5534,33953.0
2019-07-10 15:00:00,55.58,55.62,55.55,55.56,47787.0,41.5534,41.5833,41.531,41.5385,47787.0
2019-07-10 15:10:00,55.55,55.57,55.49,55.49,77697.0,41.531,41.5459,41.4861,41.4861,77697.0
2019-07-10 15:20:00,55.5,55.53,55.47,55.51,62748.0,41.4936,41.516,41.4712,41.5011,62748.0
2019-07-10 15:30:00,55.51,55.62,55.5,55.6,80395.0,41.5011,41.5833,41.4936,41.5684,80395.0
2019-07-10 15:40:00,55.6,55.65,55.56,55.61,178280.0,41.5684,41.6057,41.5385,41.5758,178280.0
2019-07-10 15:50:00,55.61,55.68,55.55,55.57,477409.0,41.5758,41.6282,41.531,41.5459,477409.0
2019-07-11 09:30:00,56.6,56.95,56.15,56.91,797087.0,42.316,42.5777,41.9796,42.5478,797087.0
2019-07-11 09:40:00,56.91,56.92,56.11,56.17,486410.0,42.5478,42.5552,41.9496,41.9945,486410.0
2019-07-11 09:50:00,56.15,56.49,56.08,56.42,279152.0,41.9796,42.2337,41.9272,42.1814,279152.0
2019-07-11 10:00:00,56.45,56.53,56.27,56.36,198511.0,42.2038,42.2637,42.0693,42.1366,198511.0
2019-07-11 10:10:00,56.37,56.37,56.0,56.05,403753.0,42.144,42.144,41.8674,41.9048,403753.0
2019-07-11 10:20:00,56.05,56.11,55.95,56.09,188564.0,41.9048,41.9496,41.83,41.9347,188564.0
2019-07-11 10:30:00,56.1,56.2,56.05,56.05,104950.0,41.9422,42.0169,41.9048,41.9048,104950.0
2019-07-11 10:40:00,56.06,56.12,55.95,56.0,75445.0,41.9123,41.9571,41.83,41.8674,75445.0
2019-07-11 10:50:00,56.01,56.03,55.91,55.98,81698.0,41.8749,41.8898,41.8001,41.8525,81698.0
2019-07-11 11:00:00,55.98,56.19,55.92,56.16,108574.0,41.8525,42.0095,41.8076,41.987,108574.0
2019-07-11 11:10:00,56.16,56.3,56.11,56.28,152079.0,41.987,42.0917,41.9496,42.0767,152079.0
2019-07-11 11:20:00,56.28,56.29,56.1,56.11,72343.0,42.0767,42.0842,41.9422,41.9496,72343.0
2019-07-11 11:30:00,56.11,56.25,56.09,56.22,53719.0,41.9496,42.0543,41.9347,42.0319,53719.0
2019-07-11 11:40:00,56.23,56.25,56.19,56.23,58244.0,42.0394,42.0543,42.0095,42.0394,58244.0
2019-07-11 11:50:00,56.22,56.26,56.14,56.15,67534.0,42.0319,42.0618,41.9721,41.9796,67534.0
2019-07-11 12:00:00,56.16,56.19,56.02,56.05,70929.0,41.987,42.0095,41.8824,41.9048,70929.0
2019-07-11 12:10:00,56.06,56.12,56.01,56.08,51641.0,41.9123,41.9571,41.8749,41.9272,51641.0
2019-07-11 12:20:00,56.07,56.09,56.03,56.04,52340.0,41.9197,41.9347,41.8898,41.8973,52340.0
2019-07-11 12:30:00,56.04,56.08,55.98,56.0,63121.0,41.8973,41.9272,41.8525,41.8674,63121.0
2019-07-11 12:40:00,56.0,56.04,55.99,56.02,80779.0,41.8674,41.8973,41.8599,41.8824,80779.0
2019-07-11 12:50:00,56.02,56.04,55.98,56.02,70128.0,41.8824,41.8973,41.8525,41.8824,70128.0
2019-07-11 13:00:00,56.02,56.04,55.91,55.91,68944.0,41.8824,41.8973,41.8001,41.8001,68944.0
2019-07-11 13:10:00,55.91,55.95,55.86,55.91,50010.0,41.8001,41.83,41.7627,41.8001,50010.0
2019-07-11 13:20:00,55.91,55.93,55.82,55.84,71409.0,41.8001,41.8151,41.7328,41.7478,71409.0
2019-07-11 13:30:00,55.83,55.9,55.72,55.75,138221.0,41.7403,41.7926,41.6581,41.6805,138221.0
2019-07-11 13:40:00,55.76,55.78,55.62,55.65,69803.0,41.688,41.7029,41.5833,41.6057,69803.0
2019-07-11 13:50:00,55.66,55.68,55.62,55.65,50757.0,41.6132,41.6282,41.5833,41.6057,50757.0
2019-07-11 14:00:00,55.65,55.66,55.55,55.55,117512.0,41.6057,41.6132,41.531,41.531,117512.0
2019-07-11 14:10:00,55.55,55.62,55.53,55.54,91875.0,41.531,41.5833,41.516,41.5235,91875.0
2019-07-11 14:20:00,55.55,55.59,55.5,55.58,47092.0,41.531,41.5609,41.4936,41.5534,47092.0
2019-07-11 14:30:00,55.59,55.66,55.54,55.54,339753.0,41.5609,41.6132,41.5235,41.5235,339753.0
2019-07-11 14:40:00,55.54,55.61,55.52,55.52,53581.0,41.5235,41.5758,41.5085,41.5085,53581.0
2019-07-11 14:50:00,55.52,55.56,55.48,55.52,167456.0,41.5085,41.5385,41.4786,41.5085,167456.0
2019-07-11 15:00:00,55.52,55.52,55.33,55.36,101658.0,41.5085,41.5085,41.3665,41.3889,101658.0
2019-07-11 15:10:00,55.37,55.37,55.29,55.32,123239.0,41.3964,41.3964,41.3366,41.359,123239.0
2019-07-11 15:20:00,55.32,55.41,55.29,55.34,105457.0,41.359,41.4263,41.3366,41.374,105457.0
2019-07-11 15:30:00,55.35,55.54,55.34,55.5,159184.0,41.3814,41.5235,41.374,41.4936,159184.0
2019-07-11 15:40:00,55.5,55.6,55.46,55.6,157055.0,41.4936,41.5684,41.4637,41.5684,157055.0
2019-07-11 15:50:00,55.6,55.62,55.55,55.62,344332.0,41.5684,41.5833,41.531,41.5833,344332.0
2019-07-12 09:30:00,56.24,56.26,55.56,55.78,229006.0,42.0468,42.0618,41.5385,41.7029,229006.0
2019-07-12 09:40:00,55.76,55.9,55.69,55.79,71241.0,41.688,41.7926,41.6356,41.7104,71241.0
2019-07-12 09:50:00,55.79,55.95,55.75,55.87,76290.0,41.7104,41.83,41.6805,41.7702,76290.0
2019-07-12 10:00:00,55.87,55.97,55.86,55.95,58173.0,41.7702,41.845,41.7627,41.83,58173.0
2019-07-12 10:10:00,55.95,55.96,55.86,55.92,90286.0,41.83,41.8375,41.7627,41.8076,90286.0
2019-07-12 10:20:00,55.93,56.0,55.91,55.98,73818.0,41.8151,41.8674,41.8001,41.8525,73818.0
2019-07-12 10:30:00,55.99,56.01,55.86,55.91,86496.0,41.8599,41.8749,41.7627,41.8001,86496.0
2019-07-12 10:40:00,55.91,55.92,55.62,55.65,78436.0,41.8001,41.8076,41.5833,41.6057,78436.0
2019-07-12 10:50:00,55.65,55.85,55.64,55.83,75377.0,41.6057,41.7553,41.5983,41.7403,75377.0
2019-07-12 11:00:00,55.83,55.83,55.72,55.77,49049.0,41.7403,41.7403,41.6581,41.6955,49049.0
2019-07-12 11:10:00,55.77,55.89,55.72,55.87,64481.0,41.6955,41.7852,41.6581,41.7702,64481.0
2019-07-12 11:20:00,55.87,55.88,55.8,55.84,40502.0,41.7702,41.7777,41.7179,41.7478,40502.0
2019-07-12 11:30:00,55.84,55.84,55.74,55.75,33537.0,41.7478,41.7478,41.673,41.6805,33537.0
2019-07-12 11:40:00,55.75,55.76,55.64,55.69,43110.0,41.6805,41.688,41.5983,41.6356,43110.0
2019-07-12 11:50:00,55.68,55.71,55.59,55.69,63084.0,41.6282,41.6506,41.5609,41.6356,63084.0
2019-07-12 12:00:00,55.69,55.77,55.65,55.72,49482.0,41.6356,41.6955,41.6057,41.6581,49482.0
2019-07-12 12:10:00,55.73,55.74,55.67,55.73,47901.0,41.6655,41.673,41.6207,41.6655,47901.0
2019-07-12 12:20:00,55.73,55.76,55.68,55.72,55685.0,41.6655,41.688,41.6282,41.6581,55685.0
2019-07-12 12:30:00,55.71,55.71,55.62,55.67,32655.0,41.6506,41.6506,41.5833,41.6207,32655.0
2019-07-12 12:40:00,55.67,55.78,55.63,55.76,113623.0,41.6207,41.7029,41.5908,41.688,113623.0
2019-07-12 12:50:00,55.76,55.88,55.75,55.84,56549.0,41.688,41.7777,41.6805,41.7478,56549.0
2019-07-12 13:00:00,55.84,55.93,55.82,55.91,39139.0,41.7478,41.8151,41.7328,41.8001,39139.0
2019-07-12 13:10:00,55.92,55.93,55.83,55.84,34946.0,41.8076,41.8151,41.7403,41.7478,34946.0
2019-07-12 13:20:00,55.84,55.94,55.83,55.91,51444.0,41.7478,41.8226,41.7403,41.8001,51444.0
2019-07-12 13:30:00,55.91,55.91,55.78,55.8,73880.0,41.8001,41.8001,41.7029,41.7179,73880.0
2019-07-12 13:40:00,55.8,55.82,55.78,55.79,37858.0,41.7179,41.7328,41.7029,41.7104,37858.0
2019-07-12 13:50:00,55.8,55.82,55.76,55.78,44823.0,41.7179,41.7328,41.688,41.7029,44823.0
2019-07-12 14:00:00,55.79,55.8,55.75,55.78,35097.0,41.7104,41.7179,41.6805,41.7029,35097.0
2019-07-12 14:10:00,55.78,55.81,55.74,55.8,30860.0,41.7029,41.7254,41.673,41.7179,30860.0
2019-07-12 14:20:00,55.79,55.8,55.77,55.79,34334.0,41.7104,41.7179,41.6955,41.7104,34334.0
2019-07-12 14:30:00,55.79,55.83,55.78,55.83,46595.0,41.7104,41.7403,41.7029,41.7403,46595.0
2019-07-12 14:40:00,55.83,55.83,55.72,55.76,40075.0,41.7403,41.7403,41.6581,41.688,40075.0
2019-07-12 14:50:00,55.75,55.81,55.75,55.8,38196.0,41.6805,41.7254,41.6805,41.7179,38196.0
2019-07-12 15:00:00,55.8,55.82,55.75,55.81,65491.0,41.7179,41.7328,41.6805,41.7254,65491.0
2019-07-12 15:10:00,55.81,55.81,55.75,55.78,46150.0,41.7254,41.7254,41.6805,41.7029,46150.0
2019-07-12 15:20:00,55.78,55.83,55.76,55.83,87096.0,41.7029,41.7403,41.688,41.7403,87096.0
2019-07-12 15:30:00,55.83,55.86,55.8,55.83,114967.0,41.7403,41.7627,41.7179,41.7403,114967.0
2019-07-12 15:40:00,55.83,55.86,55.79,55.8,118311.0,41.7403,41.7627,41.7104,41.7179,118311.0
2019-07-12 15:50:00,55.81,55.82,55.69,55.74,353643.0,41.7254,41.7328,41.6356,41.673,353643.0
2019-07-15 09:30:00,55.96,56.16,55.74,56.13,143030.0,41.8375,41.987,41.673,41.9646,143030.0
2019-07-15 09:40:00,56.13,56.14,55.82,55.84,58332.0,41.9646,41.9721,41.7328,41.7478,58332.0
2019-07-15 09:50:00,55.84,56.01,55.76,55.99,71703.0,41.7478,41.8749,41.688,41.8599,71703.0
2019-07-15 10:00:00,56.0,56.06,55.88,55.9,72294.0,41.8674,41.9123,41.7777,41.7926,72294.0
2019-07-15 10:10:00,55.9,56.01,55.88,55.91,72343.0,41.7926,41.8749,41.7777,41.8001,72343.0
2019-07-15 10:20:00,55.91,56.0,55.85,56.0,95011.0,41.8001,41.8674,41.7553,41.8674,95011.0
2019-07-15 10:30:00,56.0,56.05,55.91,55.92,86381.0,41.8674,41.9048,41.8001,41.8076,86381.0
2019-07-15 10:40:00,55.92,55.97,55.86,55.9,53135.0,41.8076,41.845,41.7627,41.7926,53135.0
2019-07-15 10:50:00,55.9,55.97,55.89,55.92,68959.0,41.7926,41.845,41.7852,41.8076,68959.0
2019-07-15 11:00:00,55.91,56.0,55.86,55.96,74638.0,41.8001,41.8674,41.7627,41.8375,74638.0
2019-07-15 11:10:00,55.96,55.97,55.87,55.89,60757.0,41.8375,41.845,41.7702,41.7852,60757.0
2019-07-15 11:20:00,55.9,55.94,55.89,55.93,48342.0,41.7926,41.8226,41.7852,41.8151,48342.0
2019-07-15 11:30:00,55.92,55.96,55.85,55.96,45955.0,41.8076,41.8375,41.7553,41.8375,45955.0
2019-07-15 11:40:00,55.95,56.08,55.95,56.08,77985.0,41.83,41.9272,41.83,41.9272,77985.0
2019-07-15 11:50:00,56.07,56.12,56.02,56.02,74685.0,41.9197,41.9571,41.8824,41.8824,74685.0
2019-07-15 12:00:00,56.02,56.06,55.96,55.99,115649.0,41.8824,41.9123,41.8375,41.8599,115649.0
2019-07-15 12:10:00,55.99,56.0,55.95,55.98,39666.0,41.8599,41.8674,41.83,41.8525,39666.0
2019-07-15 12:20:00,55.97,56.0,55.93,55.95,44325.0,41.845,41.8674,41.8151,41.83,44325.0
2019-07-15 12:30:00,55.95,55.98,55.91,55.91,34455.0,41.83,41.8525,41.8001,41.8001,34455.0
2019-07-15 12:40:00,55.92,55.95,55.91,55.95,30580.0,41.8076,41.83,41.8001,41.83,30580.0
2019-07-15 12:50:00,55.94,55.97,55.9,55.96,37795.0,41.8226,41.845,41.7926,41.8375,37795.0
2019-07-15 13:00:00,55.95,55.96,55.89,55.9,28898.0,41.83,41.8375,41.7852,41.7926,28898.0
2019-07-15 13:10:00,55.9,55.95,55.88,55.93,42439.0,41.7926,41.83,41.7777,41.8151,42439.0
2019-07-15 13:20:00,55.94,55.98,55.91,55.95,29810.0,41.8226,41.8525,41.8001,41.83,29810.0
2019-07-15 13:30:00,55.94,55.97,55.91,55.92,44759.0,41.8226,41.845,41.8001,41.8076,44759.0
2019-07-15 13:40:00,55.92,55.93,55.88,55.91,38438.0,41.8076,41.8151,41.7777,41.8001,38438.0
2019-07-15 13:50:00,55.91,55.95,55.9,55.91,59622.0,41.8001,41.83,41.7926,41.8001,59622.0
2019-07-15 14:00:00,55.9,55.95,55.88,55.89,37946.0,41.7926,41.83,41.7777,41.7852,37946.0
2019-07-15 14:10:00,55.89,55.9,55.81,55.81,48942.0,41.7852,41.7926,41.7254,41.7254,48942.0
2019-07-15 14:20:00,55.81,55.84,55.8,55.81,36273.0,41.7254,41.7478,41.7179,41.7254,36273.0
2019-07-15 14:30:00,55.82,55.84,55.8,55.82,30040.0,41.7328,41.7478,41.7179,41.7328,30040.0
2019-07-15 14:40:00,55.81,55.83,55.79,55.82,40336.0,41.7254,41.7403,41.7104,41.7328,40336.0
2019-07-15 14:50:00,55.82,55.82,55.77,55.82,26932.0,41.7328,41.7328,41.6955,41.7328,26932.0
2019-07-15 15:00:00,55.82,55.89,55.81,55.88,40531.0,41.7328,41.7852,41.7254,41.7777,40531.0
2019-07-15 15:10:00,55.88,55.9,55.85,55.89,46344.0,41.7777,41.7926,41.7553,41.7852,46344.0
2019-07-15 15:20:00,55.89,55.92,55.86,55.88,60803.0,41.7852,41.8076,41.7627,41.7777,60803.0
2019-07-15 15:30:00,55.88,55.9,55.86,55.87,64511.0,41.7777,41.7926,41.7627,41.7702,64511.0
2019-07-15 15:40:00,55.87,55.9,55.84,55.84,103813.0,41.7702,41.7926,41.7478,41.7478,103813.0
2019-07-15 15:50:00,55.85,55.89,55.81,55.89,239606.0,41.7553,41.7852,41.7254,41.7852,239606.0
2019-07-16 09:30:00,56.1,56.15,55.94,55.94,119205.0,41.9422,41.9796,41.8226,41.8226,119205.0
2019-07-16 09:40:00,55.96,56.0,55.8,55.91,40776.0,41.8375,41.8674,41.7179,41.8001,40776.0
2019-07-16 09:50:00,55.91,56.07,55.88,56.05,67647.0,41.8001,41.9197,41.7777,41.9048,67647.0
2019-07-16 10:00:00,56.06,56.12,56.01,56.06,54965.0,41.9123,41.9571,41.8749,41.9123,54965.0
2019-07-16 10:10:00,56.06,56.12,56.0,56.03,88134.0,41.9123,41.9571,41.8674,41.8898,88134.0
2019-07-16 10:20:00,56.04,56.05,55.92,55.97,47244.0,41.8973,41.9048,41.8076,41.845,47244.0
2019-07-16 10:30:00,55.98,56.04,55.83,55.83,43738.0,41.8525,41.8973,41.7403,41.7403,43738.0
2019-07-16 10:40:00,55.85,55.92,55.8,55.8,55983.0,41.7553,41.8076,41.7179,41.7179,55983.0
2019-07-16 10:50:00,55.79,55.83,55.69,55.81,87254.0,41.7104,41.7403,41.6356,41.7254,87254.0
2019-07-16 11:00:00,55.8,55.89,55.78,55.85,97731.0,41.7179,41.7852,41.7029,41.7553,97731.0
2019-07-16 11:10:00,55.84,55.85,55.75,55.8,98329.0,41.7478,41.7553,41.6805,41.7179,98329.0
2019-07-16 11:20:00,55.81,55.82,55.74,55.8,59947.0,41.7254,41.7328,41.673,41.7179,59947.0
2019-07-16 11:30:00,55.8,55.94,55.8,55.89,64321.0,41.7179,41.8226,41.7179,41.7852,64321.0
2019-07-16 11:40:00,55.88,56.02,55.87,56.0,56839.0,41.7777,41.8824,41.7702,41.8674,56839.0
2019-07-16 11:50:00,55.99,56.03,55.95,55.96,37590.0,41.8599,41.8898,41.83,41.8375,37590.0
2019-07-16 12:00:00,55.95,56.06,55.92,56.03,63195.0,41.83,41.9123,41.8076,41.8898,63195.0
2019-07-16 12:10:00,56.03,56.03,55.86,55.91,35672.0,41.8898,41.8898,41.7627,41.8001,35672.0
2019-07-16 12:20:00,55.9,56.01,55.9,55.99,37607.0,41.7926,41.8749,41.7926,41.8599,37607.0
2019-07-16 12:30:00,55.99,56.05,55.98,56.03,86321.0,41.8599,41.9048,41.8525,41.8898,86321.0
2019-07-16 12:40:00,56.04,56.05,55.99,55.99,51897.0,41.8973,41.9048,41.8599,41.8599,51897.0
2019-07-16 12:50:00,55.99,56.04,55.97,56.04,34742.0,41.8599,41.8973,41.845,41.8973,34742.0
2019-07-16 13:00:00,56.03,56.08,56.01,56.04,152270.0,41.8898,41.9272,41.8749,41.8973,152270.0
2019-07-16 13:10:00,56.05,56.06,56.01,56.02,38344.0,41.9048,41.9123,41.8749,41.8824,38344.0
2019-07-16 13:20:00,56.01,56.05,56.01,56.03,25324.0,41.8749,41.9048,41.8749,41.8898,25324.0
2019-07-16 13:30:00,56.04,56.06,55.98,55.99,28534.0,41.8973,41.9123,41.8525,41.8599,28534.0
2019-07-16 13:40:00,55.98,56.02,55.95,56.0,49561.0,41.8525,41.8824,41.83,41.8674,49561.0
2019-07-16 13:50:00,55.99,56.0,55.9,55.93,34516.0,41.8599,41.8674,41.7926,41.8151,34516.0
2019-07-16 14:00:00,55.93,55.97,55.9,55.93,27435.0,41.8151,41.845,41.7926,41.8151,27435.0
2019-07-16 14:10:00,55.93,55.96,55.92,55.93,35284.0,41.8151,41.8375,41.8076,41.8151,35284.0
2019-07-16 14:20:00,55.93,56.02,55.92,56.0,63735.0,41.8151,41.8824,41.8076,41.8674,63735.0
2019-07-16 14:30:00,55.99,56.01,55.93,55.98,29407.0,41.8599,41.8749,41.8151,41.8525,29407.0
2019-07-16 14:40:00,55.98,56.04,55.97,55.99,50774.0,41.8525,41.8973,41.845,41.8599,50774.0
2019-07-16 14:50:00,55.98,56.02,55.97,55.98,32172.0,41.8525,41.8824,41.845,41.8525,32172.0
2019-07-16 15:00:00,55.98,56.03,55.96,55.97,57858.0,41.8525,41.8898,41.8375,41.845,57858.0
2019-07-16 15:10:00,55.97,56.02,55.96,55.98,45959.0,41.845,41.8824,41.8375,41.8525,45959.0
2019-07-16 15:20:00,55.98,56.01,55.93,55.93,37978.0,41.8525,41.8749,41.8151,41.8151,37978.0
2019-07-16 15:30:00,55.93,55.94,55.9,55.92,94661.0,41.8151,41.8226,41.7926,41.8076,94661.0
2019-07-16 15:40:00,55.92,55.96,55.91,55.92,86226.0,41.8076,41.8375,41.8001,41.8076,86226.0
2019-07-16 15:50:00,55.92,55.94,55.79,55.81,315253.0,41.8076,41.8226,41.7104,41.7254,315253.0
2019-07-17 09:30:00,55.69,55.8,55.07,55.13,217506.0,41.6356,41.7179,41.1721,41.217,217506.0
2019-07-17 09:40:00,55.11,55.12,54.56,54.67,236719.0,41.202,41.2095,40.7908,40.8731,236719.0
2019-07-17 09:50:00,54.67,54.83,54.63,54.79,120167.0,40.8731,40.9927,40.8432,40.9628,120167.0
2019-07-17 10:00:00,54.8,54.89,54.71,54.76,150754.0,40.9702,41.0375,40.903,40.9403,150754.0
2019-07-17 10:10:00,54.76,54.82,54.53,54.69,228155.0,40.9403,40.9852,40.7684,40.888,228155.0
2019-07-17 10:20:00,54.69,54.74,54.63,54.69,83685.0,40.888,40.9254,40.8432,40.888,83685.0
2019-07-17 10:30:00,54.68,54.76,54.65,54.7,70162.0,40.8805,40.9403,40.8581,40.8955,70162.0
2019-07-17 10:40:00,54.71,54.78,54.56,54.57,89934.0,40.903,40.9553,40.7908,40.7983,89934.0
2019-07-17 10:50:00,54.57,54.58,54.4,54.52,180228.0,40.7983,40.8058,40.6712,40.7609,180228.0
2019-07-17 11:00:00,54.52,54.66,54.49,54.64,128359.0,40.7609,40.8656,40.7385,40.8506,128359.0
2019-07-17 11:10:00,54.64,54.75,54.64,54.7,60122.0,40.8506,40.9329,40.8506,40.8955,60122.0
2019-07-17 11:20:00,54.69,54.75,54.56,54.6,117949.0,40.888,40.9329,40.7908,40.8207,117949.0
2019-07-17 11:30:00,54.59,54.62,54.53,54.55,56570.0,40.8132,40.8357,40.7684,40.7833,56570.0
2019-07-17 11:40:00,54.55,54.71,54.55,54.71,58736.0,40.7833,40.903,40.7833,40.903,58736.0
2019-07-17 11:50:00,54.71,54.72,54.5,54.51,85334.0,40.903,40.9104,40.746,40.7534,85334.0
2019-07-17 12:00:00,54.51,54.59,54.5,54.57,74931.0,40.7534,40.8132,40.746,40.7983,74931.0
2019-07-17 12:10:00,54.56,54.69,54.54,54.64,118076.0,40.7908,40.888,40.7759,40.8506,118076.0
2019-07-17 12:20:00,54.64,54.7,54.63,54.66,73091.0,40.8506,40.8955,40.8432,40.8656,73091.0
2019-07-17 12:30:00,54.67,54.68,54.61,54.63,43233.0,40.8731,40.8805,40.8282,40.8432,43233.0
2019-07-17 12:40:00,54.63,54.65,54.51,54.51,102653.0,40.8432,40.8581,40.7534,40.7534,102653.0
2019-07-17 12:50:00,54.52,54.55,54.51,54.53,49653.0,40.7609,40.7833,40.7534,40.7684,49653.0
2019-07-17 13:00:00,54.53,54.54,54.49,54.49,41385.0,40.7684,40.7759,40.7385,40.7385,41385.0
2019-07-17 13:10:00,54.48,54.51,54.38,54.42,108093.0,40.731,40.7534,40.6562,40.6861,108093.0
2019-07-17 13:20:00,54.41,54.44,54.35,54.36,67602.0,40.6787,40.7011,40.6338,40.6413,67602.0
2019-07-17 13:30:00,54.35,54.4,54.31,54.39,56623.0,40.6338,40.6712,40.6039,40.6637,56623.0
2019-07-17 13:40:00,54.38,54.46,54.38,54.44,59795.0,40.6562,40.7161,40.6562,40.7011,59795.0
2019-07-17 13:50:00,54.43,54.43,54.37,54.4,51455.0,40.6936,40.6936,40.6488,40.6712,51455.0
2019-07-17 14:00:00,54.4,54.41,54.33,54.34,55406.0,40.6712,40.6787,40.6189,40.6263,55406.0
2019-07-17 14:10:00,54.35,54.35,54.26,54.31,71323.0,40.6338,40.6338,40.5665,40.6039,71323.0
2019-07-17 14:20:00,54.31,54.43,54.3,54.43,79289.0,40.6039,40.6936,40.5964,40.6936,79289.0
2019-07-17 14:30:00,54.43,54.47,54.39,54.43,77224.0,40.6936,40.7235,40.6637,40.6936,77224.0
2019-07-17 14:40:00,54.43,54.44,54.35,54.36,41528.0,40.6936,40.7011,40.6338,40.6413,41528.0
2019-07-17 14:50:00,54.35,54.43,54.33,54.41,69654.0,40.6338,40.6936,40.6189,40.6787,69654.0
2019-07-17 15:00:00,54.41,54.42,54.36,54.42,73639.0,40.6787,40.6861,40.6413,40.6861,73639.0
2019-07-17 15:10:00,54.42,54.53,54.41,54.52,71905.0,40.6861,40.7684,40.6787,40.7609,71905.0
2019-07-17 15:20:00,54.51,54.52,54.41,54.43,79994.0,40.7534,40.7609,40.6787,40.6936,79994.0
2019-07-17 15:30:00,54.42,54.6,54.41,54.52,170992.0,40.6861,40.8207,40.6787,40.7609,170992.0
2019-07-17 15:40:00,54.52,54.59,54.47,54.59,161039.0,40.7609,40.8132,40.7235,40.8132,161039.0
2019-07-17 15:50:00,54.58,54.61,54.51,54.51,455062.0,40.8058,40.8282,40.7534,40.7534,455062.0
2019-07-18 09:30:00,54.3,54.39,53.82,54.03,256214.0,40.5964,40.6637,40.2376,40.3946,256214.0
2019-07-18 09:40:00,54.04,54.31,53.87,54.3,156560.0,40.402,40.6039,40.275,40.5964,156560.0
2019-07-18 09:50:00,54.29,54.5,54.25,54.47,82439.0,40.589,40.746,40.5591,40.7235,82439.0
2019-07-18 10:00:00,54.45,54.45,54.28,54.4,56772.0,40.7086,40.7086,40.5815,40.6712,56772.0
2019-07-18 10:10:00,54.39,54.44,54.27,54.43,62763.0,40.6637,40.7011,40.574,40.6936,62763.0
2019-07-18 10:20:00,54.43,54.63,54.43,54.6,157618.0,40.6936,40.8432,40.6936,40.8207,157618.0
2019-07-18 10:30:00,54.6,54.67,54.58,54.59,64356.0,40.8207,40.8731,40.8058,40.8132,64356.0
2019-07-18 10:40:00,54.59,54.63,54.53,54.54,62115.0,40.8132,40.8432,40.7684,40.7759,62115.0
2019-07-18 10:50:00,54.54,54.59,54.49,54.59,77509.0,40.7759,40.8132,40.7385,40.8132,77509.0
2019-07-18 11:00:00,54.58,54.6,54.5,54.5,58919.0,40.8058,40.8207,40.746,40.746,58919.0
2019-07-18 11:10:00,54.51,54.62,54.51,54.61,72427.0,40.7534,40.8357,40.7534,40.8282,72427.0
2019-07-18 11:20:00,54.61,54.61,54.47,54.5,63997.0,40.8282,40.8282,40.7235,40.746,63997.0
2019-07-18 11:30:00,54.5,54.57,54.44,54.48,64101.0,40.746,40.7983,40.7011,40.731,64101.0
2019-07-18 11:40:00,54.48,54.53,54.46,54.51,48223.0,40.731,40.7684,40.7161,40.7534,48223.0
2019-07-18 11:50:00,54.52,54.54,54.44,54.48,64785.0,40.7609,40.7759,40.7011,40.731,64785.0
2019-07-18 12:00:00,54.48,54.58,54.47,54.55,56874.0,40.731,40.8058,40.7235,40.7833,56874.0
2019-07-18 12:10:00,54.56,54.58,54.49,54.57,120174.0,40.7908,40.8058,40.7385,40.7983,120174.0
2019-07-18 12:20:00,54.57,54.72,54.56,54.69,43630.0,40.7983,40.9104,40.7908,40.888,43630.0
2019-07-18 12:30:00,54.69,54.73,54.68,54.73,41575.0,40.888,40.9179,40.8805,40.9179,41575.0
2019-07-18 12:40:00,54.73,54.75,54.68,54.69,36570.0,40.9179,40.9329,40.8805,40.888,36570.0
2019-07-18 12:50:00,54.69,54.69,54.6,54.62,36248.0,40.888,40.888,40.8207,40.8357,36248.0
2019-07-18 13:00:00,54.63,54.65,54.58,54.63,36422.0,40.8432,40.8581,40.8058,40.8432,36422.0
2019-07-18 13:10:00,54.62,54.72,54.62,54.71,33310.0,40.8357,40.9104,40.8357,40.903,33310.0
2019-07-18 13:20:00,54.71,54.71,54.59,54.61,34312.0,40.903,40.903,40.8132,40.8282,34312.0
2019-07-18 13:30:00,54.61,54.67,54.59,54.66,31494.0,40.8282,40.8731,40.8132,40.8656,31494.0
2019-07-18 13:40:00,54.66,54.66,54.61,54.64,35042.0,40.8656,40.8656,40.8282,40.8506,35042.0
2019-07-18 13:50:00,54.63,54.65,54.61,54.65,43205.0,40.8432,40.8581,40.8282,40.8581,43205.0
2019-07-18 14:00:00,54.64,54.82,54.63,54.8,41791.0,40.8506,40.9852,40.8432,40.9702,41791.0
2019-07-18 14:10:00,54.79,54.82,54.74,54.8,41426.0,40.9628,40.9852,40.9254,40.9702,41426.0
2019-07-18 14:20:00,54.8,54.92,54.79,54.88,59582.0,40.9702,41.06,40.9628,41.0301,59582.0
2019-07-18 14:30:00,54.89,54.9,54.82,54.88,65592.0,41.0375,41.045,40.9852,41.0301,65592.0
2019-07-18 14:40:00,54.88,54.91,54.81,54.82,58807.0,41.0301,41.0525,40.9777,40.9852,58807.0
2019-07-18 14:50:00,54.82,54.89,54.78,54.88,45701.0,40.9852,41.0375,40.9553,41.0301,45701.0
2019-07-18 15:00:00,54.89,54.96,54.86,54.9,69988.0,41.0375,41.0899,41.0151,41.045,69988.0
2019-07-18 15:10:00,54.89,54.89,54.8,54.81,56231.0,41.0375,41.0375,40.9702,40.9777,56231.0
2019-07-18 15:20:00,54.81,54.82,54.73,54.78,66892.0,40.9777,40.9852,40.9179,40.9553,66892.0
2019-07-18 15:30:00,54.78,54.84,54.76,54.76,91887.0,40.9553,41.0002,40.9403,40.9403,91887.0
2019-07-18 15:40:00,54.77,54.78,54.71,54.72,121384.0,40.9478,40.9553,40.903,40.9104,121384.0
2019-07-18 15:50:00,54.72,54.85,54.7,54.82,465787.0,40.9104,41.0076,40.8955,40.9852,465787.0
2019-07-19 09:30:00,54.86,55.11,54.83,54.89,240684.0,41.0151,41.202,40.9927,41.0375,240684.0
2019-07-19 09:40:00,54.87,54.89,54.66,54.7,63403.0,41.0226,41.0375,40.8656,40.8955,63403.0
2019-07-19 09:50:00,54.69,54.69,54.56,54.62,28783.0,40.888,40.888,40.7908,40.8357,28783.0
2019-07-19 10:00:00,54.63,54.65,54.5,54.61,81413.0,40.8432,40.8581,40.746,40.8282,81413.0
2019-07-19 10:10:00,54.6,54.7,54.57,54.69,57468.0,40.8207,40.8955,40.7983,40.888,57468.0
2019-07-19 10:20:00,54.69,54.73,54.61,54.65,34689.0,40.888,40.9179,40.8282,40.8581,34689.0
2019-07-19 10:30:00,54.65,54.72,54.59,54.7,30847.0,40.8581,40.9104,40.8132,40.8955,30847.0
2019-07-19 10:40:00,54.7,54.7,54.62,54.7,40355.0,40.8955,40.8955,40.8357,40.8955,40355.0
2019-07-19 10:50:00,54.7,54.76,54.64,54.76,33764.0,40.8955,40.9403,40.8506,40.9403,33764.0
2019-07-19 11:00:00,54.75,54.87,54.69,54.86,31551.0,40.9329,41.0226,40.888,41.0151,31551.0
2019-07-19 11:10:00,54.86,54.87,54.76,54.82,34088.0,41.0151,41.0226,40.9403,40.9852,34088.0
2019-07-19 11:20:00,54.81,54.81,54.68,54.68,27668.0,40.9777,40.9777,40.8805,40.8805,27668.0
2019-07-19 11:30:00,54.68,54.7,54.58,54.58,33454.0,40.8805,40.8955,40.8058,40.8058,33454.0
2019-07-19 11:40:00,54.57,54.58,54.51,54.55,40477.0,40.7983,40.8058,40.7534,40.7833,40477.0
2019-07-19 11:50:00,54.55,54.59,54.53,54.58,25821.0,40.7833,40.8132,40.7684,40.8058,25821.0
2019-07-19 12:00:00,54.58,54.65,54.57,54.63,26366.0,40.8058,40.8581,40.7983,40.8432,26366.0
2019-07-19 12:10:00,54.62,54.63,54.55,54.6,34050.0,40.8357,40.8432,40.7833,40.8207,34050.0
2019-07-19 12:20:00,54.6,54.61,54.54,54.61,36341.0,40.8207,40.8282,40.7759,40.8282,36341.0
2019-07-19 12:30:00,54.62,54.69,54.61,54.69,29766.0,40.8357,40.888,40.8282,40.888,29766.0
2019-07-19 12:40:00,54.69,54.69,54.62,54.66,32209.0,40.888,40.888,40.8357,40.8656,32209.0
2019-07-19 12:50:00,54.66,54.72,54.65,54.71,24054.0,40.8656,40.9104,40.8581,40.903,24054.0
2019-07-19 13:00:00,54.71,54.73,54.67,54.68,39934.0,40.903,40.9179,40.8731,40.8805,39934.0
2019-07-19 13:10:00,54.69,54.71,54.66,54.67,43736.0,40.888,40.903,40.8656,40.8731,43736.0
2019-07-19 13:20:00,54.68,54.69,54.65,54.66,36994.0,40.8805,40.888,40.8581,40.8656,36994.0
2019-07-19 13:30:00,54.66,54.7,54.66,54.69,31337.0,40.8656,40.8955,40.8656,40.888,31337.0
2019-07-19 13:40:00,54.69,54.84,54.68,54.79,41086.0,40.888,41.0002,40.8805,40.9628,41086.0
2019-07-19 13:50:00,54.8,54.81,54.64,54.73,126603.0,40.9702,40.9777,40.8506,40.9179,126603.0
2019-07-19 14:00:00,54.73,54.74,54.57,54.57,43290.0,40.9179,40.9254,40.7983,40.7983,43290.0
2019-07-19 14:10:00,54.57,54.61,54.53,54.57,43079.0,40.7983,40.8282,40.7684,40.7983,43079.0
2019-07-19 14:20:00,54.56,54.59,54.5,54.53,38564.0,40.7908,40.8132,40.746,40.7684,38564.0
2019-07-19 14:30:00,54.52,54.56,54.46,54.5,36881.0,40.7609,40.7908,40.7161,40.746,36881.0
2019-07-19 14:40:00,54.49,54.52,54.47,54.49,41826.0,40.7385,40.7609,40.7235,40.7385,41826.0
2019-07-19 14:50:00,54.5,54.51,54.42,54.44,46746.0,40.746,40.7534,40.6861,40.7011,46746.0
2019-07-19 15:00:00,54.43,54.45,54.37,54.4,75363.0,40.6936,40.7086,40.6488,40.6712,75363.0
2019-07-19 15:10:00,54.4,54.56,54.4,54.56,64524.0,40.6712,40.7908,40.6712,40.7908,64524.0
2019-07-19 15:20:00,54.55,54.55,54.46,54.52,75916.0,40.7833,40.7833,40.7161,40.7609,75916.0
2019-07-19 15:30:00,54.52,54.57,54.51,54.57,80715.0,40.7609,40.7983,40.7534,40.7983,80715.0
2019-07-19 15:40:00,54.57,54.68,54.54,54.58,128611.0,40.7983,40.8805,40.7759,40.8058,128611.0
2019-07-19 15:50:00,54.57,54.63,54.43,54.44,470532.0,40.7983,40.8432,40.6936,40.7011,470532.0
2019-07-22 09:30:00,54.66,54.66,54.2,54.31,114117.0,40.8656,40.8656,40.5217,40.6039,114117.0
2019-07-22 09:40:00,54.31,54.53,54.27,54.45,54097.0,40.6039,40.7684,40.574,40.7086,54097.0
2019-07-22 09:50:00,54.44,54.44,54.17,54.17,65961.0,40.7011,40.7011,40.4992,40.4992,65961.0
2019-07-22 10:00:00,54.17,54.21,54.08,54.21,59979.0,40.4992,40.5291,40.432,40.5291,59979.0
2019-07-22 10:10:00,54.21,54.21,53.93,54.0,71830.0,40.5291,40.5291,40.3198,40.3721,71830.0
2019-07-22 10:20:00,54.01,54.13,53.99,54.13,56914.0,40.3796,40.4693,40.3647,40.4693,56914.0
2019-07-22 10:30:00,54.14,54.18,53.91,54.01,65504.0,40.4768,40.5067,40.3049,40.3796,65504.0
2019-07-22 10:40:00,54.02,54.06,53.86,53.88,49984.0,40.3871,40.417,40.2675,40.2824,49984.0
2019-07-22 10:50:00,53.87,53.93,53.8,53.89,58442.0,40.275,40.3198,40.2226,40.2899,58442.0
2019-07-22 11:00:00,53.88,53.89,53.77,53.79,72155.0,40.2824,40.2899,40.2002,40.2151,72155.0
2019-07-22 11:10:00,53.79,53.89,53.7,53.83,80400.0,40.2151,40.2899,40.1479,40.245,80400.0
2019-07-22 11:20:00,53.83,53.87,53.78,53.86,57201.0,40.245,40.275,40.2077,40.2675,57201.0
2019-07-22 11:30:00,53.86,54.04,53.75,54.0,90436.0,40.2675,40.402,40.1852,40.3721,90436.0
2019-07-22 11:40:00,54.01,54.02,53.9,53.92,56934.0,40.3796,40.3871,40.2974,40.3123,56934.0
2019-07-22 11:50:00,53.93,54.03,53.91,54.0,65312.0,40.3198,40.3946,40.3049,40.3721,65312.0
2019-07-22 12:00:00,54.0,54.02,53.81,53.82,41498.0,40.3721,40.3871,40.2301,40.2376,41498.0
2019-07-22 12:10:00,53.82,53.86,53.8,53.82,26223.0,40.2376,40.2675,40.2226,40.2376,26223.0
2019-07-22 12:20:00,53.81,53.83,53.79,53.83,24696.0,40.2301,40.245,40.2151,40.245,24696.0
2019-07-22 12:30:00,53.83,53.87,53.76,53.84,34858.0,40.245,40.275,40.1927,40.2525,34858.0
2019-07-22 12:40:00,53.84,53.9,53.79,53.88,40341.0,40.2525,40.2974,40.2151,40.2824,40341.0
2019-07-22 12:50:00,53.89,53.96,53.87,53.94,53231.0,40.2899,40.3422,40.275,40.3273,53231.0
2019-07-22 13:00:00,53.95,53.99,53.87,53.87,53378.0,40.3348,40.3647,40.275,40.275,53378.0
2019-07-22 13:10:00,53.87,53.9,53.85,53.88,29332.0,40.275,40.2974,40.26,40.2824,29332.0
2019-07-22 13:20:00,53.88,53.88,53.74,53.74,46616.0,40.2824,40.2824,40.1778,40.1778,46616.0
2019-07-22 13:30:00,53.74,53.75,53.69,53.71,53339.0,40.1778,40.1852,40.1404,40.1553,53339.0
2019-07-22 13:40:00,53.72,53.82,53.72,53.77,23959.0,40.1628,40.2376,40.1628,40.2002,23959.0
2019-07-22 13:50:00,53.76,53.82,53.76,53.8,25438.0,40.1927,40.2376,40.1927,40.2226,25438.0
2019-07-22 14:00:00,53.8,53.83,53.78,53.79,28860.0,40.2226,40.245,40.2077,40.2151,28860.0
2019-07-22 14:10:00,53.79,53.82,53.75,53.78,34697.0,40.2151,40.2376,40.1852,40.2077,34697.0
2019-07-22 14:20:00,53.78,53.81,53.77,53.79,28206.0,40.2077,40.2301,40.2002,40.2151,28206.0
2019-07-22 14:30:00,53.78,53.79,53.73,53.73,27764.0,40.2077,40.2151,40.1703,40.1703,27764.0
2019-07-22 14:40:00,53.74,53.74,53.66,53.69,37899.0,40.1778,40.1778,40.1179,40.1404,37899.0
2019-07-22 14:50:00,53.69,53.72,53.67,53.71,33370.0,40.1404,40.1628,40.1254,40.1553,33370.0
2019-07-22 15:00:00,53.71,53.87,53.71,53.77,52765.0,40.1553,40.275,40.1553,40.2002,52765.0
2019-07-22 15:10:00,53.78,53.87,53.77,53.83,54586.0,40.2077,40.275,40.2002,40.245,54586.0
2019-07-22 15:20:00,53.83,53.85,53.77,53.78,45465.0,40.245,40.26,40.2002,40.2077,45465.0
2019-07-22 15:30:00,53.78,53.79,53.74,53.77,74185.0,40.2077,40.2151,40.1778,40.2002,74185.0
2019-07-22 15:40:00,53.76,53.84,53.75,53.84,86088.0,40.1927,40.2525,40.1852,40.2525,86088.0
2019-07-22 15:50:00,53.84,53.96,53.8,53.95,399587.0,40.2525,40.3422,40.2226,40.3348,399587.0
2019-07-23 09:30:00,54.14,54.16,53.74,53.93,123034.0,40.4768,40.4918,40.1778,40.3198,123034.0
2019-07-23 09:40:00,53.95,54.07,53.81,54.01,87057.0,40.3348,40.4245,40.2301,40.3796,87057.0
2019-07-23 09:50:00,54.02,54.05,53.83,53.84,38737.0,40.3871,40.4095,40.245,40.2525,38737.0
2019-07-23 10:00:00,53.83,54.0,53.76,53.97,204718.0,40.245,40.3721,40.1927,40.3497,204718.0
2019-07-23 10:10:00,53.97,54.01,53.92,53.99,45207.0,40.3497,40.3796,40.3123,40.3647,45207.0
2019-07-23 10:20:00,53.99,54.0,53.9,53.95,41062.0,40.3647,40.3721,40.2974,40.3348,41062.0
2019-07-23 10:30:00,53.94,54.04,53.94,54.0,43877.0,40.3273,40.402,40.3273,40.3721,43877.0
2019-07-23 10:40:00,54.01,54.1,54.0,54.1,28588.0,40.3796,40.4469,40.3721,40.4469,28588.0
2019-07-23 10:50:00,54.1,54.2,54.1,54.15,45195.0,40.4469,40.5217,40.4469,40.4843,45195.0
2019-07-23 11:00:00,54.15,54.19,53.98,54.16,92391.0,40.4843,40.5142,40.3572,40.4918,92391.0
2019-07-23 11:10:00,54.16,54.24,54.15,54.18,54326.0,40.4918,40.5516,40.4843,40.5067,54326.0
2019-07-23 11:20:00,54.18,54.28,54.16,54.26,49697.0,40.5067,40.5815,40.4918,40.5665,49697.0
2019-07-23 11:30:00,54.25,54.27,54.19,54.21,37962.0,40.5591,40.574,40.5142,40.5291,37962.0
2019-07-23 11:40:00,54.21,54.21,54.12,54.2,55415.0,40.5291,40.5291,40.4619,40.5217,55415.0
2019-07-23 11:50:00,54.19,54.3,54.18,54.28,42277.0,40.5142,40.5964,40.5067,40.5815,42277.0
2019-07-23 12:00:00,54.26,54.35,54.24,54.3,29048.0,40.5665,40.6338,40.5516,40.5964,29048.0
2019-07-23 12:10:00,54.29,54.33,54.26,54.31,25964.0,40.589,40.6189,40.5665,40.6039,25964.0
2019-07-23 12:20:00,54.3,54.31,54.23,54.27,23585.0,40.5964,40.6039,40.5441,40.574,23585.0
2019-07-23 12:30:00,54.26,54.38,54.26,54.32,26584.0,40.5665,40.6562,40.5665,40.6114,26584.0
2019-07-23 12:40:00,54.31,54.36,54.31,54.36,39351.0,40.6039,40.6413,40.6039,40.6413,39351.0
2019-07-23 12:50:00,54.37,54.4,54.34,54.4,37000.0,40.6488,40.6712,40.6263,40.6712,37000.0
2019-07-23 13:00:00,54.4,54.49,54.4,54.45,226301.0,40.6712,40.7385,40.6712,40.7086,226301.0
2019-07-23 13:10:00,54.44,54.49,54.44,54.47,65095.0,40.7011,40.7385,40.7011,40.7235,65095.0
2019-07-23 13:20:00,54.48,54.52,54.47,54.51,47779.0,40.731,40.7609,40.7235,40.7534,47779.0
2019-07-23 13:30:00,54.52,54.55,54.48,54.5,60101.0,40.7609,40.7833,40.731,40.746,60101.0
2019-07-23 13:40:00,54.5,54.7,54.49,54.66,78098.0,40.746,40.8955,40.7385,40.8656,78098.0
2019-07-23 13:50:00,54.66,54.75,54.65,54.73,92757.0,40.8656,40.9329,40.8581,40.9179,92757.0
2019-07-23 14:00:00,54.73,54.75,54.63,54.66,72517.0,40.9179,40.9329,40.8432,40.8656,72517.0
2019-07-23 14:10:00,54.66,54.7,54.62,54.69,53056.0,40.8656,40.8955,40.8357,40.888,53056.0
2019-07-23 14:20:00,54.68,54.71,54.62,54.63,87207.0,40.8805,40.903,40.8357,40.8432,87207.0
2019-07-23 14:30:00,54.63,54.69,54.59,54.69,52132.0,40.8432,40.888,40.8132,40.888,52132.0
2019-07-23 14:40:00,54.69,54.75,54.67,54.74,56835.0,40.888,40.9329,40.8731,40.9254,56835.0
2019-07-23 14:50:00,54.74,54.88,54.73,54.82,211053.0,40.9254,41.0301,40.9179,40.9852,211053.0
2019-07-23 15:00:00,54.82,54.86,54.75,54.79,150232.0,40.9852,41.0151,40.9329,40.9628,150232.0
2019-07-23 15:10:00,54.8,54.84,54.76,54.76,339615.0,40.9702,41.0002,40.9403,40.9403,339615.0
2019-07-23 15:20:00,54.77,54.77,54.64,54.69,99392.0,40.9478,40.9478,40.8506,40.888,99392.0
2019-07-23 15:30:00,54.7,54.8,54.68,54.78,132694.0,40.8955,40.9702,40.8805,40.9553,132694.0
2019-07-23 15:40:00,54.77,54.77,54.7,54.72,136023.0,40.9478,40.9478,40.8955,40.9104,136023.0
2019-07-23 15:50:00,54.71,54.74,54.62,54.65,258433.0,40.903,40.9254,40.8357,40.8581,258433.0
2019-07-24 09:30:00,54.64,54.83,54.57,54.74,101882.0,40.8506,40.9927,40.7983,40.9254,101882.0
2019-07-24 09:40:00,54.74,54.78,54.52,54.56,98274.0,40.9254,40.9553,40.7609,40.7908,98274.0
2019-07-24 09:50:00,54.56,54.61,54.4,54.47,57520.0,40.7908,40.8282,40.6712,40.7235,57520.0
2019-07-24 10:00:00,54.47,54.76,54.44,54.72,77893.0,40.7235,40.9403,40.7011,40.9104,77893.0
2019-07-24 10:10:00,54.72,54.88,54.69,54.81,113980.0,40.9104,41.0301,40.888,40.9777,113980.0
2019-07-24 10:20:00,54.81,54.88,54.78,54.81,37501.0,40.9777,41.0301,40.9553,40.9777,37501.0
2019-07-24 10:30:00,54.82,54.91,54.8,54.9,45048.0,40.9852,41.0525,40.9702,41.045,45048.0
2019-07-24 10:40:00,54.9,54.91,54.72,54.73,53698.0,41.045,41.0525,40.9104,40.9179,53698.0
2019-07-24 10:50:00,54.72,54.72,54.6,54.68,113219.0,40.9104,40.9104,40.8207,40.8805,113219.0
2019-07-24 11:00:00,54.68,54.76,54.55,54.73,104187.0,40.8805,40.9403,40.7833,40.9179,104187.0
2019-07-24 11:10:00,54.73,54.73,54.63,54.63,47807.0,40.9179,40.9179,40.8432,40.8432,47807.0
2019-07-24 11:20:00,54.64,54.65,54.47,54.49,113586.0,40.8506,40.8581,40.7235,40.7385,113586.0
2019-07-24 11:30:00,54.49,54.49,54.41,54.41,48160.0,40.7385,40.7385,40.6787,40.6787,48160.0
2019-07-24 11:40:00,54.41,54.42,54.28,54.29,55444.0,40.6787,40.6861,40.5815,40.589,55444.0
2019-07-24 11:50:00,54.28,54.33,54.26,54.26,38142.0,40.5815,40.6189,40.5665,40.5665,38142.0
2019-07-24 12:00:00,54.27,54.39,54.27,54.36,21617.0,40.574,40.6637,40.574,40.6413,21617.0
2019-07-24 12:10:00,54.37,54.4,54.35,54.38,20400.0,40.6488,40.6712,40.6338,40.6562,20400.0
2019-07-24 12:20:00,54.38,54.44,54.36,54.4,29726.0,40.6562,40.7011,40.6413,40.6712,29726.0
2019-07-24 12:30:00,54.4,54.45,54.37,54.38,29558.0,40.6712,40.7086,40.6488,40.6562,29558.0
2019-07-24 12:40:00,54.38,54.42,54.36,54.41,16989.0,40.6562,40.6861,40.6413,40.6787,16989.0
2019-07-24 12:50:00,54.41,54.42,54.38,54.41,29329.0,40.6787,40.6861,40.6562,40.6787,29329.0
2019-07-24 13:00:00,54.41,54.48,54.39,54.46,30792.0,40.6787,40.731,40.6637,40.7161,30792.0
2019-07-24 13:10:00,54.46,54.49,54.42,54.43,36080.0,40.7161,40.7385,40.6861,40.6936,36080.0
2019-07-24 13:20:00,54.44,54.54,54.43,54.53,37081.0,40.7011,40.7759,40.6936,40.7684,37081.0
2019-07-24 13:30:00,54.53,54.57,54.5,54.52,38083.0,40.7684,40.7983,40.746,40.7609,38083.0
2019-07-24 13:40:00,54.53,54.53,54.45,54.48,20512.0,40.7684,40.7684,40.7086,40.731,20512.0
2019-07-24 13:50:00,54.47,54.56,54.45,54.53,61592.0,40.7235,40.7908,40.7086,40.7684,61592.0
2019-07-24 14:00:00,54.54,54.6,54.53,54.56,43653.0,40.7759,40.8207,40.7684,40.7908,43653.0
2019-07-24 14:10:00,54.55,54.64,54.52,54.64,32800.0,40.7833,40.8506,40.7609,40.8506,32800.0
2019-07-24 14:20:00,54.64,54.7,54.61,54.67,67689.0,40.8506,40.8955,40.8282,40.8731,67689.0
2019-07-24 14:30:00,54.67,54.73,54.65,54.71,35133.0,40.8731,40.9179,40.8581,40.903,35133.0
2019-07-24 14:40:00,54.72,54.8,54.69,54.79,59628.0,40.9104,40.9702,40.888,40.9628,59628.0
2019-07-24 14:50:00,54.79,54.83,54.75,54.82,77042.0,40.9628,40.9927,40.9329,40.9852,77042.0
2019-07-24 15:00:00,54.82,54.88,54.78,54.84,67425.0,40.9852,41.0301,40.9553,41.0002,67425.0
2019-07-24 15:10:00,54.84,54.99,54.84,54.96,101584.0,41.0002,41.1123,41.0002,41.0899,101584.0
2019-07-24 15:20:00,54.96,55.03,54.95,55.0,84917.0,41.0899,41.1422,41.0824,41.1198,84917.0
2019-07-24 15:30:00,55.0,55.13,54.98,55.09,126929.0,41.1198,41.217,41.1048,41.1871,126929.0
2019-07-24 15:40:00,55.09,55.17,55.02,55.17,208660.0,41.1871,41.2469,41.1347,41.2469,208660.0
2019-07-24 15:50:00,55.16,55.21,55.13,55.21,525237.0,41.2394,41.2768,41.217,41.2768,525237.0
2019-07-25 09:30:00,55.2,55.25,54.94,55.08,108497.0,41.2693,41.3067,41.0749,41.1796,108497.0
2019-07-25 09:40:00,55.09,55.14,54.79,54.84,79020.0,41.1871,41.2244,40.9628,41.0002,79020.0
2019-07-25 09:50:00,54.84,55.04,54.75,55.02,63940.0,41.0002,41.1497,40.9329,41.1347,63940.0
2019-07-25 10:00:00,55.02,55.09,54.97,55.01,56116.0,41.1347,41.1871,41.0973,41.1273,56116.0
2019-07-25 10:10:00,55.02,55.07,54.97,55.02,54051.0,41.1347,41.1721,41.0973,41.1347,54051.0
2019-07-25 10:20:00,55.03,55.03,54.88,54.93,76210.0,41.1422,41.1422,41.0301,41.0674,76210.0
2019-07-25 10:30:00,54.94,55.04,54.93,54.99,93542.0,41.0749,41.1497,41.0674,41.1123,93542.0
2019-07-25 10:40:00,54.99,55.04,54.92,54.95,54169.0,41.1123,41.1497,41.06,41.0824,54169.0
2019-07-25 10:50:00,54.95,55.02,54.9,54.98,56897.0,41.0824,41.1347,41.045,41.1048,56897.0
2019-07-25 11:00:00,54.97,55.14,54.97,55.09,59972.0,41.0973,41.2244,41.0973,41.1871,59972.0
2019-07-25 11:10:00,55.1,55.13,54.99,55.01,44982.0,41.1945,41.217,41.1123,41.1273,44982.0
2019-07-25 11:20:00,55.01,55.05,54.95,55.01,48613.0,41.1273,41.1572,41.0824,41.1273,48613.0
2019-07-25 11:30:00,55.01,55.01,54.87,54.91,60429.0,41.1273,41.1273,41.0226,41.0525,60429.0
2019-07-25 11:40:00,54.91,54.98,54.89,54.95,50566.0,41.0525,41.1048,41.0375,41.0824,50566.0
2019-07-25 11:50:00,54.94,55.03,54.89,54.96,69718.0,41.0749,41.1422,41.0375,41.0899,69718.0
2019-07-25 12:00:00,54.96,54.98,54.85,54.89,75135.0,41.0899,41.1048,41.0076,41.0375,75135.0
2019-07-25 12:10:00,54.89,54.92,54.84,54.9,66779.0,41.0375,41.06,41.0002,41.045,66779.0
2019-07-25 12:20:00,54.89,54.92,54.87,54.9,37673.0,41.0375,41.06,41.0226,41.045,37673.0
2019-07-25 12:30:00,54.88,54.88,54.65,54.68,51777.0,41.0301,41.0301,40.8581,40.8805,51777.0
2019-07-25 12:40:00,54.66,54.67,54.57,54.63,43767.0,40.8656,40.8731,40.7983,40.8432,43767.0
2019-07-25 12:50:00,54.63,54.64,54.53,54.61,38055.0,40.8432,40.8506,40.7684,40.8282,38055.0
2019-07-25 13:00:00,54.61,54.62,54.52,54.59,26483.0,40.8282,40.8357,40.7609,40.8132,26483.0
2019-07-25 13:10:00,54.58,54.61,54.57,54.57,22166.0,40.8058,40.8282,40.7983,40.7983,22166.0
2019-07-25 13:20:00,54.56,54.6,54.5,54.6,30641.0,40.7908,40.8207,40.746,40.8207,30641.0
2019-07-25 13:30:00,54.6,54.64,54.57,54.64,33901.0,40.8207,40.8506,40.7983,40.8506,33901.0
2019-07-25 13:40:00,54.64,54.83,54.64,54.82,39575.0,40.8506,40.9927,40.8506,40.9852,39575.0
2019-07-25 13:50:00,54.82,54.84,54.67,54.67,34491.0,40.9852,41.0002,40.8731,40.8731,34491.0
2019-07-25 14:00:00,54.68,54.77,54.67,54.75,34298.0,40.8805,40.9478,40.8731,40.9329,34298.0
2019-07-25 14:10:00,54.76,54.84,54.75,54.79,34819.0,40.9403,41.0002,40.9329,40.9628,34819.0
2019-07-25 14:20:00,54.78,54.82,54.73,54.73,43624.0,40.9553,40.9852,40.9179,40.9179,43624.0
2019-07-25 14:30:00,54.73,54.76,54.71,54.72,42527.0,40.9179,40.9403,40.903,40.9104,42527.0
2019-07-25 14:40:00,54.72,54.74,54.65,54.73,40891.0,40.9104,40.9254,40.8581,40.9179,40891.0
2019-07-25 14:50:00,54.73,54.74,54.64,54.7,42151.0,40.9179,40.9254,40.8506,40.8955,42151.0
2019-07-25 15:00:00,54.69,54.75,54.62,54.69,49908.0,40.888,40.9329,40.8357,40.888,49908.0
2019-07-25 15:10:00,54.68,54.74,54.66,54.74,48331.0,40.8805,40.9254,40.8656,40.9254,48331.0
2019-07-25 15:20:00,54.74,54.76,54.7,54.73,48093.0,40.9254,40.9403,40.8955,40.9179,48093.0
2019-07-25 15:30:00,54.72,54.79,54.71,54.72,74880.0,40.9104,40.9628,40.903,40.9104,74880.0
2019-07-25 15:40:00,54.72,54.74,54.68,54.71,87022.0,40.9104,40.9254,40.8805,40.903,87022.0
2019-07-25 15:50:00,54.71,54.76,54.65,54.76,271279.0,40.903,40.9403,40.8581,40.9403,271279.0
2019-07-26 09:30:00,54.86,54.98,54.58,54.73,128435.0,41.0151,41.1048,40.8058,40.9179,128435.0
2019-07-26 09:40:00,54.74,55.01,54.74,54.93,74967.0,40.9254,41.1273,40.9254,41.0674,74967.0
2019-07-26 09:50:00,54.93,55.09,54.89,54.93,43375.0,41.0674,41.1871,41.0375,41.0674,43375.0
2019-07-26 10:00:00,54.92,55.08,54.89,55.02,42552.0,41.06,41.1796,41.0375,41.1347,42552.0
2019-07-26 10:10:00,55.03,55.1,55.02,55.04,62902.0,41.1422,41.1945,41.1347,41.1497,62902.0
2019-07-26 10:20:00,55.04,55.07,54.92,54.95,36498.0,41.1497,41.1721,41.06,41.0824,36498.0
2019-07-26 10:30:00,54.95,54.96,54.89,54.95,45769.0,41.0824,41.0899,41.0375,41.0824,45769.0
2019-07-26 10:40:00,54.94,55.04,54.9,55.02,45269.0,41.0749,41.1497,41.045,41.1347,45269.0
2019-07-26 10:50:00,55.02,55.09,54.91,54.91,39793.0,41.1347,41.1871,41.0525,41.0525,39793.0
2019-07-26 11:00:00,54.91,55.03,54.9,54.94,31620.0,41.0525,41.1422,41.045,41.0749,31620.0
2019-07-26 11:10:00,54.93,54.97,54.88,54.91,66213.0,41.0674,41.0973,41.0301,41.0525,66213.0
2019-07-26 11:20:00,54.91,54.97,54.89,54.94,47786.0,41.0525,41.0973,41.0375,41.0749,47786.0
2019-07-26 11:30:00,54.93,54.94,54.88,54.89,43225.0,41.0674,41.0749,41.0301,41.0375,43225.0
2019-07-26 11:40:00,54.89,54.92,54.85,54.91,48677.0,41.0375,41.06,41.0076,41.0525,48677.0
2019-07-26 11:50:00,54.93,55.01,54.91,55.0,28400.0,41.0674,41.1273,41.0525,41.1198,28400.0
2019-07-26 12:00:00,55.0,55.02,54.92,54.99,35655.0,41.1198,41.1347,41.06,41.1123,35655.0
2019-07-26 12:10:00,55.0,55.02,54.96,55.0,27676.0,41.1198,41.1347,41.0899,41.1198,27676.0
2019-07-26 12:20:00,55.0,55.01,54.95,55.01,32876.0,41.1198,41.1273,41.0824,41.1273,32876.0
2019-07-26 12:30:00,55.01,55.02,54.97,54.98,31352.0,41.1273,41.1347,41.0973,41.1048,31352.0
2019-07-26 12:40:00,54.99,54.99,54.9,54.91,49509.0,41.1123,41.1123,41.045,41.0525,49509.0
2019-07-26 12:50:00,54.92,54.95,54.89,54.93,43424.0,41.06,41.0824,41.0375,41.0674,43424.0
2019-07-26 13:00:00,54.94,54.94,54.89,54.9,33188.0,41.0749,41.0749,41.0375,41.045,33188.0
2019-07-26 13:10:00,54.89,54.94,54.87,54.87,37012.0,41.0375,41.0749,41.0226,41.0226,37012.0
2019-07-26 13:20:00,54.87,54.89,54.84,54.88,36317.0,41.0226,41.0375,41.0002,41.0301,36317.0
2019-07-26 13:30:00,54.88,54.9,54.87,54.89,18279.0,41.0301,41.045,41.0226,41.0375,18279.0
2019-07-26 13:40:00,54.89,54.89,54.86,54.86,14577.0,41.0375,41.0375,41.0151,41.0151,14577.0
2019-07-26 13:50:00,54.86,54.88,54.83,54.84,37023.0,41.0151,41.0301,40.9927,41.0002,37023.0
2019-07-26 14:00:00,54.83,54.85,54.79,54.82,32753.0,40.9927,41.0076,40.9628,40.9852,32753.0
2019-07-26 14:10:00,54.83,54.89,54.82,54.89,24251.0,40.9927,41.0375,40.9852,41.0375,24251.0
2019-07-26 14:20:00,54.89,54.96,54.88,54.94,23914.0,41.0375,41.0899,41.0301,41.0749,23914.0
2019-07-26 14:30:00,54.94,55.03,54.93,54.99,33406.0,41.0749,41.1422,41.0674,41.1123,33406.0
2019-07-26 14:40:00,54.98,55.04,54.97,55.03,25806.0,41.1048,41.1497,41.0973,41.1422,25806.0
2019-07-26 14:50:00,55.03,55.09,55.01,55.09,48214.0,41.1422,41.1871,41.1273,41.1871,48214.0
2019-07-26 15:00:00,55.08,55.13,55.04,55.1,56219.0,41.1796,41.217,41.1497,41.1945,56219.0
2019-07-26 15:10:00,55.1,55.11,55.02,55.02,38680.0,41.1945,41.202,41.1347,41.1347,38680.0
2019-07-26 15:20:00,55.03,55.06,55.02,55.06,69373.0,41.1422,41.1646,41.1347,41.1646,69373.0
2019-07-26 15:30:00,55.06,55.14,55.06,55.13,76718.0,41.1646,41.2244,41.1646,41.217,76718.0
2019-07-26 15:40:00,55.13,55.14,55.02,55.04,70239.0,41.217,41.2244,41.1347,41.1497,70239.0
2019-07-26 15:50:00,55.03,55.08,55.02,55.05,273892.0,41.1422,41.1796,41.1347,41.1572,273892.0
2019-07-29 09:30:00,55.09,55.32,55.07,55.24,78408.0,41.1871,41.359,41.1721,41.2992,78408.0
2019-07-29 09:40:00,55.24,55.27,55.1,55.11,37795.0,41.2992,41.3216,41.1945,41.202,37795.0
2019-07-29 09:50:00,55.09,55.3,55.09,55.26,50890.0,41.1871,41.3441,41.1871,41.3142,50890.0
2019-07-29 10:00:00,55.29,55.54,55.28,55.34,251538.0,41.3366,41.5235,41.3291,41.374,251538.0
2019-07-29 10:10:00,55.34,55.38,55.23,55.26,50479.0,41.374,41.4039,41.2917,41.3142,50479.0
2019-07-29 10:20:00,55.25,55.26,55.16,55.18,52478.0,41.3067,41.3142,41.2394,41.2543,52478.0
2019-07-29 10:30:00,55.19,55.24,55.04,55.09,32404.0,41.2618,41.2992,41.1497,41.1871,32404.0
2019-07-29 10:40:00,55.08,55.21,55.08,55.14,22729.0,41.1796,41.2768,41.1796,41.2244,22729.0
2019-07-29 10:50:00,55.13,55.21,55.1,55.19,30031.0,41.217,41.2768,41.1945,41.2618,30031.0
2019-07-29 11:00:00,55.2,55.2,55.1,55.17,33204.0,41.2693,41.2693,41.1945,41.2469,33204.0
2019-07-29 11:10:00,55.16,55.19,55.08,55.08,33643.0,41.2394,41.2618,41.1796,41.1796,33643.0
2019-07-29 11:20:00,55.09,55.19,55.09,55.14,35000.0,41.1871,41.2618,41.1871,41.2244,35000.0
2019-07-29 11:30:00,55.13,55.15,55.06,55.14,38479.0,41.217,41.2319,41.1646,41.2244,38479.0
2019-07-29 11:40:00,55.14,55.15,55.1,55.15,37204.0,41.2244,41.2319,41.1945,41.2319,37204.0
2019-07-29 11:50:00,55.15,55.21,55.14,55.17,25804.0,41.2319,41.2768,41.2244,41.2469,25804.0
2019-07-29 12:00:00,55.17,55.17,55.1,55.12,26603.0,41.2469,41.2469,41.1945,41.2095,26603.0
2019-07-29 12:10:00,55.12,55.12,55.03,55.06,42570.0,41.2095,41.2095,41.1422,41.1646,42570.0
2019-07-29 12:20:00,55.05,55.09,55.05,55.08,25605.0,41.1572,41.1871,41.1572,41.1796,25605.0
2019-07-29 12:30:00,55.08,55.12,55.07,55.09,30116.0,41.1796,41.2095,41.1721,41.1871,30116.0
2019-07-29 12:40:00,55.08,55.14,55.07,55.08,31786.0,41.1796,41.2244,41.1721,41.1796,31786.0
2019-07-29 12:50:00,55.09,55.14,55.05,55.14,31148.0,41.1871,41.2244,41.1572,41.2244,31148.0
2019-07-29 13:00:00,55.13,55.15,55.06,55.09,27641.0,41.217,41.2319,41.1646,41.1871,27641.0
2019-07-29 13:10:00,55.1,55.11,55.07,55.08,24088.0,41.1945,41.202,41.1721,41.1796,24088.0
2019-07-29 13:20:00,55.08,55.13,55.06,55.09,26240.0,41.1796,41.217,41.1646,41.1871,26240.0
2019-07-29 13:30:00,55.09,55.15,55.09,55.12,23195.0,41.1871,41.2319,41.1871,41.2095,23195.0
2019-07-29 13:40:00,55.13,55.13,55.01,55.03,23429.0,41.217,41.217,41.1273,41.1422,23429.0
2019-07-29 13:50:00,55.03,55.03,54.97,55.02,33485.0,41.1422,41.1422,41.0973,41.1347,33485.0
2019-07-29 14:00:00,55.02,55.04,54.96,54.98,37965.0,41.1347,41.1497,41.0899,41.1048,37965.0
2019-07-29 14:10:00,54.98,55.03,54.97,55.03,40087.0,41.1048,41.1422,41.0973,41.1422,40087.0
2019-07-29 14:20:00,55.02,55.09,55.02,55.06,28840.0,41.1347,41.1871,41.1347,41.1646,28840.0
2019-07-29 14:30:00,55.07,55.1,55.04,55.06,26043.0,41.1721,41.1945,41.1497,41.1646,26043.0
2019-07-29 14:40:00,55.05,55.07,55.02,55.06,42377.0,41.1572,41.1721,41.1347,41.1646,42377.0
2019-07-29 14:50:00,55.07,55.12,55.06,55.09,34606.0,41.1721,41.2095,41.1646,41.1871,34606.0
2019-07-29 15:00:00,55.09,55.15,55.08,55.14,37811.0,41.1871,41.2319,41.1796,41.2244,37811.0
2019-07-29 15:10:00,55.13,55.13,55.07,55.11,44922.0,41.217,41.217,41.1721,41.202,44922.0
2019-07-29 15:20:00,55.11,55.11,55.06,55.08,40392.0,41.202,41.202,41.1646,41.1796,40392.0
2019-07-29 15:30:00,55.09,55.18,55.08,55.18,56347.0,41.1871,41.2543,41.1796,41.2543,56347.0
2019-07-29 15:40:00,55.18,55.26,55.17,55.25,62583.0,41.2543,41.3142,41.2469,41.3067,62583.0
2019-07-29 15:50:00,55.25,55.25,55.12,55.12,182467.0,41.3067,41.3067,41.2095,41.2095,182467.0
2019-07-30 09:30:00,54.99,55.23,54.65,54.7,129310.0,41.1123,41.2917,40.8581,40.8955,129310.0
2019-07-30 09:40:00,54.7,54.8,54.61,54.8,46203.0,40.8955,40.9702,40.8282,40.9702,46203.0
2019-07-30 09:50:00,54.83,54.89,54.72,54.89,45228.0,40.9927,41.0375,40.9104,41.0375,45228.0
2019-07-30 10:00:00,54.88,55.12,54.87,55.05,46753.0,41.0301,41.2095,41.0226,41.1572,46753.0
2019-07-30 10:10:00,55.05,55.07,54.96,55.0,29589.0,41.1572,41.1721,41.0899,41.1198,29589.0
2019-07-30 10:20:00,55.01,55.05,54.96,55.05,26400.0,41.1273,41.1572,41.0899,41.1572,26400.0
2019-07-30 10:30:00,55.05,55.15,55.04,55.14,29568.0,41.1572,41.2319,41.1497,41.2244,29568.0
2019-07-30 10:40:00,55.15,55.18,55.03,55.05,26252.0,41.2319,41.2543,41.1422,41.1572,26252.0
2019-07-30 10:50:00,55.06,55.08,55.02,55.03,29133.0,41.1646,41.1796,41.1347,41.1422,29133.0
2019-07-30 11:00:00,55.04,55.14,55.03,55.11,32966.0,41.1497,41.2244,41.1422,41.202,32966.0
2019-07-30 11:10:00,55.1,55.14,55.04,55.13,27057.0,41.1945,41.2244,41.1497,41.217,27057.0
2019-07-30 11:20:00,55.13,55.19,55.13,55.19,22013.0,41.217,41.2618,41.217,41.2618,22013.0
2019-07-30 11:30:00,55.19,55.27,55.16,55.22,39601.0,41.2618,41.3216,41.2394,41.2843,39601.0
2019-07-30 11:40:00,55.22,55.27,55.21,55.25,39390.0,41.2843,41.3216,41.2768,41.3067,39390.0
2019-07-30 11:50:00,55.25,55.3,55.22,55.23,24694.0,41.3067,41.3441,41.2843,41.2917,24694.0
2019-07-30 12:00:00,55.22,55.25,55.17,55.23,28764.0,41.2843,41.3067,41.2469,41.2917,28764.0
2019-07-30 12:10:00,55.23,55.33,55.22,55.32,29430.0,41.2917,41.3665,41.2843,41.359,29430.0
2019-07-30 12:20:00,55.33,55.37,55.3,55.31,20818.0,41.3665,41.3964,41.3441,41.3515,20818.0
2019-07-30 12:30:00,55.32,55.35,55.3,55.31,26679.0,41.359,41.3814,41.3441,41.3515,26679.0
2019-07-30 12:40:00,55.32,55.37,55.31,55.37,26107.0,41.359,41.3964,41.3515,41.3964,26107.0
2019-07-30 12:50:00,55.38,55.43,55.36,55.38,59818.0,41.4039,41.4413,41.3889,41.4039,59818.0
2019-07-30 13:00:00,55.38,55.4,55.33,55.35,30321.0,41.4039,41.4188,41.3665,41.3814,30321.0
2019-07-30 13:10:00,55.36,55.39,55.32,55.34,26601.0,41.3889,41.4114,41.359,41.374,26601.0
2019-07-30 13:20:00,55.34,55.35,55.22,55.23,53692.0,41.374,41.3814,41.2843,41.2917,53692.0
2019-07-30 13:30:00,55.24,55.29,55.21,55.23,41257.0,41.2992,41.3366,41.2768,41.2917,41257.0
2019-07-30 13:40:00,55.23,55.29,55.21,55.25,24892.0,41.2917,41.3366,41.2768,41.3067,24892.0
2019-07-30 13:50:00,55.26,55.27,55.24,55.25,25633.0,41.3142,41.3216,41.2992,41.3067,25633.0
2019-07-30 14:00:00,55.26,55.4,55.25,55.38,35365.0,41.3142,41.4188,41.3067,41.4039,35365.0
2019-07-30 14:10:00,55.39,55.44,55.39,55.4,19533.0,41.4114,41.4487,41.4114,41.4188,19533.0
2019-07-30 14:20:00,55.41,55.47,55.39,55.45,38362.0,41.4263,41.4712,41.4114,41.4562,38362.0
2019-07-30 14:30:00,55.45,55.49,55.44,55.47,63456.0,41.4562,41.4861,41.4487,41.4712,63456.0
2019-07-30 14:40:00,55.47,55.59,55.46,55.59,58848.0,41.4712,41.5609,41.4637,41.5609,58848.0
2019-07-30 14:50:00,55.59,55.65,55.44,55.48,158433.0,41.5609,41.6057,41.4487,41.4786,158433.0
2019-07-30 15:00:00,55.48,55.49,55.42,55.43,43383.0,41.4786,41.4861,41.4338,41.4413,43383.0
2019-07-30 15:10:00,55.43,55.52,55.42,55.52,42647.0,41.4413,41.5085,41.4338,41.5085,42647.0
2019-07-30 15:20:00,55.51,55.57,55.5,55.53,96127.0,41.5011,41.5459,41.4936,41.516,96127.0
2019-07-30 15:30:00,55.54,55.54,55.35,55.37,96386.0,41.5235,41.5235,41.3814,41.3964,96386.0
2019-07-30 15:40:00,55.37,55.38,55.32,55.36,88709.0,41.3964,41.4039,41.359,41.3889,88709.0
2019-07-30 15:50:00,55.36,55.41,55.28,55.4,238632.0,41.3889,41.4263,41.3291,41.4188,238632.0
2019-07-31 09:30:00,55.29,55.38,55.06,55.1,115916.0,41.3366,41.4039,41.1646,41.1945,115916.0
2019-07-31 09:40:00,55.11,55.26,55.0,55.25,46726.0,41.202,41.3142,41.1198,41.3067,46726.0
2019-07-31 09:50:00,55.23,55.4,55.17,55.4,70070.0,41.2917,41.4188,41.2469,41.4188,70070.0
2019-07-31 10:00:00,55.41,55.45,55.34,55.36,64114.0,41.4263,41.4562,41.374,41.3889,64114.0
2019-07-31 10:10:00,55.37,55.45,55.25,55.26,51987.0,41.3964,41.4562,41.3067,41.3142,51987.0
2019-07-31 10:20:00,55.27,55.29,55.14,55.19,52297.0,41.3216,41.3366,41.2244,41.2618,52297.0
2019-07-31 10:30:00,55.2,55.25,55.16,55.24,81455.0,41.2693,41.3067,41.2394,41.2992,81455.0
2019-07-31 10:40:00,55.24,55.25,55.12,55.17,158926.0,41.2992,41.3067,41.2095,41.2469,158926.0
2019-07-31 10:50:00,55.18,55.21,55.15,55.16,45990.0,41.2543,41.2768,41.2319,41.2394,45990.0
2019-07-31 11:00:00,55.16,55.18,55.1,55.16,46563.0,41.2394,41.2543,41.1945,41.2394,46563.0
2019-07-31 11:10:00,55.15,55.23,55.15,55.21,37844.0,41.2319,41.2917,41.2319,41.2768,37844.0
2019-07-31 11:20:00,55.2,55.23,55.13,55.2,55059.0,41.2693,41.2917,41.217,41.2693,55059.0
2019-07-31 11:30:00,55.2,55.23,55.09,55.13,45350.0,41.2693,41.2917,41.1871,41.217,45350.0
2019-07-31 11:40:00,55.13,55.23,55.13,55.22,29531.0,41.217,41.2917,41.217,41.2843,29531.0
2019-07-31 11:50:00,55.23,55.25,55.18,55.2,45028.0,41.2917,41.3067,41.2543,41.2693,45028.0
2019-07-31 12:00:00,55.2,55.21,55.12,55.12,67065.0,41.2693,41.2768,41.2095,41.2095,67065.0
2019-07-31 12:10:00,55.13,55.2,55.1,55.15,56822.0,41.217,41.2693,41.1945,41.2319,56822.0
2019-07-31 12:20:00,55.15,55.16,55.07,55.14,37682.0,41.2319,41.2394,41.1721,41.2244,37682.0
2019-07-31 12:30:00,55.14,55.18,55.13,55.18,30249.0,41.2244,41.2543,41.217,41.2543,30249.0
2019-07-31 12:40:00,55.17,55.17,55.14,55.15,19824.0,41.2469,41.2469,41.2244,41.2319,19824.0
2019-07-31 12:50:00,55.14,55.17,55.13,55.14,28365.0,41.2244,41.2469,41.217,41.2244,28365.0
2019-07-31 13:00:00,55.14,55.2,55.13,55.18,28741.0,41.2244,41.2693,41.217,41.2543,28741.0
2019-07-31 13:10:00,55.19,55.22,55.18,55.19,72075.0,41.2618,41.2843,41.2543,41.2618,72075.0
2019-07-31 13:20:00,55.19,55.21,55.15,55.19,65009.0,41.2618,41.2768,41.2319,41.2618,65009.0
2019-07-31 13:30:00,55.2,55.2,55.11,55.12,51109.0,41.2693,41.2693,41.202,41.2095,51109.0
2019-07-31 13:40:00,55.12,55.18,55.11,55.16,46091.0,41.2095,41.2543,41.202,41.2394,46091.0
2019-07-31 13:50:00,55.15,55.22,55.07,55.2,82332.0,41.2319,41.2843,41.1721,41.2693,82332.0
2019-07-31 14:00:00,55.18,55.25,54.93,55.06,205958.0,41.2543,41.3067,41.0674,41.1646,205958.0
2019-07-31 14:10:00,55.08,55.1,54.93,55.01,67490.0,41.1796,41.1945,41.0674,41.1273,67490.0
2019-07-31 14:20:00,55.02,55.05,54.94,54.94,118695.0,41.1347,41.1572,41.0749,41.0749,118695.0
2019-07-31 14:30:00,54.93,55.02,54.67,54.69,111842.0,41.0674,41.1347,40.8731,40.888,111842.0
2019-07-31 14:40:00,54.69,54.7,54.19,54.24,173853.0,40.888,40.8955,40.5142,40.5516,173853.0
2019-07-31 14:50:00,54.24,54.26,53.79,54.2,284477.0,40.5516,40.5665,40.2151,40.5217,284477.0
2019-07-31 15:00:00,54.19,54.39,54.09,54.11,278557.0,40.5142,40.6637,40.4394,40.4544,278557.0
2019-07-31 15:10:00,54.1,54.14,53.91,54.11,233284.0,40.4469,40.4768,40.3049,40.4544,233284.0
2019-07-31 15:20:00,54.1,54.35,54.05,54.29,191574.0,40.4469,40.6338,40.4095,40.589,191574.0
2019-07-31 15:30:00,54.28,54.47,54.25,54.44,192037.0,40.5815,40.7235,40.5591,40.7011,192037.0
2019-07-31 15:40:00,54.44,54.65,54.36,54.61,225760.0,40.7011,40.8581,40.6413,40.8282,225760.0
2019-07-31 15:50:00,54.62,54.63,54.46,54.46,676386.0,40.8357,40.8432,40.7161,40.7161,676386.0
2019-08-01 09:30:00,54.6,54.83,54.5,54.75,116032.0,40.8207,40.9927,40.746,40.9329,116032.0
2019-08-01 09:40:00,54.72,54.96,54.57,54.89,97167.0,40.9104,41.0899,40.7983,41.0375,97167.0
2019-08-01 09:50:00,54.9,54.97,54.68,54.75,52620.0,41.045,41.0973,40.8805,40.9329,52620.0
2019-08-01 10:00:00,54.73,55.02,54.69,55.02,96270.0,40.9179,41.1347,40.888,41.1347,96270.0
2019-08-01 10:10:00,55.02,55.07,54.93,55.04,65303.0,41.1347,41.1721,41.0674,41.1497,65303.0
2019-08-01 10:20:00,55.05,55.25,55.01,55.21,80648.0,41.1572,41.3067,41.1273,41.2768,80648.0
2019-08-01 10:30:00,55.2,55.31,55.12,55.18,51253.0,41.2693,41.3515,41.2095,41.2543,51253.0
2019-08-01 10:40:00,55.18,55.27,55.18,55.22,50700.0,41.2543,41.3216,41.2543,41.2843,50700.0
2019-08-01 10:50:00,55.23,55.39,55.22,55.38,53431.0,41.2917,41.4114,41.2843,41.4039,53431.0
2019-08-01 11:00:00,55.38,55.47,55.36,55.45,72854.0,41.4039,41.4712,41.3889,41.4562,72854.0
2019-08-01 11:10:00,55.46,55.62,55.4,55.46,278688.0,41.4637,41.5833,41.4188,41.4637,278688.0
2019-08-01 11:20:00,55.46,55.55,55.42,55.52,50957.0,41.4637,41.531,41.4338,41.5085,50957.0
2019-08-01 11:30:00,55.52,55.6,55.43,55.59,47826.0,41.5085,41.5684,41.4413,41.5609,47826.0
2019-08-01 11:40:00,55.59,55.66,55.54,55.66,57262.0,41.5609,41.6132,41.5235,41.6132,57262.0
2019-08-01 11:50:00,55.66,55.72,55.63,55.7,81373.0,41.6132,41.6581,41.5908,41.6431,81373.0
2019-08-01 12:00:00,55.71,55.75,55.66,55.73,105666.0,41.6506,41.6805,41.6132,41.6655,105666.0
2019-08-01 12:10:00,55.73,55.77,55.63,55.65,91134.0,41.6655,41.6955,41.5908,41.6057,91134.0
2019-08-01 12:20:00,55.66,55.74,55.65,55.69,64788.0,41.6132,41.673,41.6057,41.6356,64788.0
2019-08-01 12:30:00,55.69,55.75,55.65,55.74,53668.0,41.6356,41.6805,41.6057,41.673,53668.0
2019-08-01 12:40:00,55.75,55.76,55.69,55.73,95382.0,41.6805,41.688,41.6356,41.6655,95382.0
2019-08-01 12:50:00,55.73,55.76,55.71,55.75,107005.0,41.6655,41.688,41.6506,41.6805,107005.0
2019-08-01 13:00:00,55.75,55.76,55.67,55.68,77517.0,41.6805,41.688,41.6207,41.6282,77517.0
2019-08-01 13:10:00,55.68,55.73,55.64,55.72,49935.0,41.6282,41.6655,41.5983,41.6581,49935.0
2019-08-01 13:20:00,55.72,55.75,55.33,55.4,162299.0,41.6581,41.6805,41.3665,41.4188,162299.0
2019-08-01 13:30:00,55.38,55.44,54.83,54.83,143852.0,41.4039,41.4487,40.9927,40.9927,143852.0
2019-08-01 13:40:00,54.83,55.12,54.72,54.93,152804.0,40.9927,41.2095,40.9104,41.0674,152804.0
2019-08-01 13:50:00,54.9,54.92,54.64,54.85,113912.0,41.045,41.06,40.8506,41.0076,113912.0
2019-08-01 14:00:00,54.83,54.86,54.54,54.58,66324.0,40.9927,41.0151,40.7759,40.8058,66324.0
2019-08-01 14:10:00,54.56,54.62,54.44,54.53,84884.0,40.7908,40.8357,40.7011,40.7684,84884.0
2019-08-01 14:20:00,54.52,54.56,54.36,54.44,242754.0,40.7609,40.7908,40.6413,40.7011,242754.0
2019-08-01 14:30:00,54.43,54.45,54.19,54.22,100628.0,40.6936,40.7086,40.5142,40.5366,100628.0
2019-08-01 14:40:00,54.22,54.37,54.13,54.37,88939.0,40.5366,40.6488,40.4693,40.6488,88939.0
2019-08-01 14:50:00,54.38,54.44,54.27,54.37,79485.0,40.6562,40.7011,40.574,40.6488,79485.0
2019-08-01 15:00:00,54.37,54.39,54.11,54.12,75332.0,40.6488,40.6637,40.4544,40.4619,75332.0
2019-08-01 15:10:00,54.12,54.32,54.07,54.28,127156.0,40.4619,40.6114,40.4245,40.5815,127156.0
2019-08-01 15:20:00,54.28,54.45,54.23,54.34,97614.0,40.5815,40.7086,40.5441,40.6263,97614.0
2019-08-01 15:30:00,54.34,54.39,54.24,54.32,87325.0,40.6263,40.6637,40.5516,40.6114,87325.0
2019-08-01 15:40:00,54.32,54.37,54.25,54.26,93936.0,40.6114,40.6488,40.5591,40.5665,93936.0
2019-08-01 15:50:00,54.24,54.27,53.9,54.07,556109.0,40.5516,40.574,40.2974,40.4245,556109.0
2019-08-02 09:30:00,54.19,54.35,54.02,54.32,97887.0,40.5142,40.6338,40.3871,40.6114,97887.0
2019-08-02 09:40:00,54.32,54.32,53.92,54.01,55293.0,40.6114,40.6114,40.3123,40.3796,55293.0
2019-08-02 09:50:00,54.01,54.05,53.83,53.87,54508.0,40.3796,40.4095,40.245,40.275,54508.0
2019-08-02 10:00:00,53.87,53.95,53.82,53.91,86212.0,40.275,40.3348,40.2376,40.3049,86212.0
2019-08-02 10:10:00,53.9,53.9,53.7,53.72,95626.0,40.2974,40.2974,40.1479,40.1628,95626.0
2019-08-02 10:20:00,53.72,53.85,53.71,53.75,57471.0,40.1628,40.26,40.1553,40.1852,57471.0
2019-08-02 10:30:00,53.75,53.75,53.32,53.39,144272.0,40.1852,40.1852,39.8638,39.9161,144272.0
2019-08-02 10:40:00,53.38,53.46,53.29,53.38,76019.0,39.9086,39.9684,39.8413,39.9086,76019.0
2019-08-02 10:50:00,53.38,53.43,53.3,53.34,69752.0,39.9086,39.946,39.8488,39.8787,69752.0
2019-08-02 11:00:00,53.34,53.52,53.3,53.49,49025.0,39.8787,40.0133,39.8488,39.9909,49025.0
2019-08-02 11:10:00,53.49,53.56,53.44,53.5,62756.0,39.9909,40.0432,39.9535,39.9983,62756.0
2019-08-02 11:20:00,53.48,53.49,53.36,53.38,53187.0,39.9834,39.9909,39.8937,39.9086,53187.0
2019-08-02 11:30:00,53.38,53.45,53.28,53.29,41312.0,39.9086,39.9609,39.8338,39.8413,41312.0
2019-08-02 11:40:00,53.3,53.37,53.19,53.33,62417.0,39.8488,39.9011,39.7666,39.8712,62417.0
2019-08-02 11:50:00,53.33,53.4,53.23,53.31,109194.0,39.8712,39.9236,39.7965,39.8563,109194.0
2019-08-02 12:00:00,53.31,53.41,53.26,53.4,62874.0,39.8563,39.931,39.8189,39.9236,62874.0
2019-08-02 12:10:00,53.4,53.52,53.37,53.51,57931.0,39.9236,40.0133,39.9011,40.0058,57931.0
2019-08-02 12:20:00,53.5,53.5,53.37,53.43,43240.0,39.9983,39.9983,39.9011,39.946,43240.0
2019-08-02 12:30:00,53.43,53.44,53.29,53.31,42814.0,39.946,39.9535,39.8413,39.8563,42814.0
2019-08-02 12:40:00,53.31,53.32,53.21,53.22,45975.0,39.8563,39.8638,39.7815,39.789,45975.0
2019-08-02 12:50:00,53.22,53.26,53.16,53.17,37737.0,39.789,39.8189,39.7441,39.7516,37737.0
2019-08-02 13:00:00,53.18,53.22,53.09,53.15,50250.0,39.7591,39.789,39.6918,39.7367,50250.0
2019-08-02 13:10:00,53.16,53.16,53.08,53.15,39249.0,39.7441,39.7441,39.6843,39.7367,39249.0
2019-08-02 13:20:00,53.14,53.18,53.07,53.1,52824.0,39.7292,39.7591,39.6768,39.6993,52824.0
2019-08-02 13:30:00,53.1,53.17,53.09,53.16,90983.0,39.6993,39.7516,39.6918,39.7441,90983.0
2019-08-02 13:40:00,53.16,53.43,53.16,53.38,79033.0,39.7441,39.946,39.7441,39.9086,79033.0
2019-08-02 13:50:00,53.37,53.45,53.35,53.43,41081.0,39.9011,39.9609,39.8862,39.946,41081.0
2019-08-02 14:00:00,53.43,53.5,53.4,53.47,55110.0,39.946,39.9983,39.9236,39.9759,55110.0
2019-08-02 14:10:00,53.48,53.59,53.47,53.52,43299.0,39.9834,40.0656,39.9759,40.0133,43299.0
2019-08-02 14:20:00,53.53,53.67,53.52,53.57,59779.0,40.0208,40.1254,40.0133,40.0507,59779.0
2019-08-02 14:30:00,53.57,53.66,53.56,53.64,41908.0,40.0507,40.1179,40.0432,40.103,41908.0
2019-08-02 14:40:00,53.65,53.67,53.55,53.64,42498.0,40.1105,40.1254,40.0357,40.103,42498.0
2019-08-02 14:50:00,53.62,53.71,53.59,53.71,36010.0,40.088,40.1553,40.0656,40.1553,36010.0
2019-08-02 15:00:00,53.72,53.75,53.59,53.63,64457.0,40.1628,40.1852,40.0656,40.0955,64457.0
2019-08-02 15:10:00,53.63,53.64,53.52,53.57,59853.0,40.0955,40.103,40.0133,40.0507,59853.0
2019-08-02 15:20:00,53.56,53.75,53.54,53.68,83921.0,40.0432,40.1852,40.0282,40.1329,83921.0
2019-08-02 15:30:00,53.69,53.87,53.63,53.84,177518.0,40.1404,40.275,40.0955,40.2525,177518.0
2019-08-02 15:40:00,53.86,53.92,53.78,53.83,95594.0,40.2675,40.3123,40.2077,40.245,95594.0
2019-08-02 15:50:00,53.82,53.85,53.62,53.68,411366.0,40.2376,40.26,40.088,40.1329,411366.0
2019-08-05 09:30:00,53.47,53.59,52.84,53.12,145156.0,39.9759,40.0656,39.5049,39.7142,145156.0
2019-08-05 09:40:00,53.12,53.12,52.8,52.83,64261.0,39.7142,39.7142,39.475,39.4974,64261.0
2019-08-05 09:50:00,52.82,52.93,52.63,52.66,119833.0,39.4899,39.5722,39.3479,39.3703,119833.0
2019-08-05 10:00:00,52.65,52.67,52.39,52.54,128308.0,39.3628,39.3778,39.1685,39.2806,128308.0
2019-08-05 10:10:00,52.55,52.6,52.34,52.34,126726.0,39.2881,39.3255,39.1311,39.1311,126726.0
2019-08-05 10:20:00,52.34,52.48,52.28,52.39,100558.0,39.1311,39.2357,39.0862,39.1685,100558.0
2019-08-05 10:30:00,52.39,52.42,52.2,52.26,56437.0,39.1685,39.1909,39.0264,39.0713,56437.0
2019-08-05 10:40:00,52.26,52.35,52.19,52.35,73139.0,39.0713,39.1386,39.0189,39.1386,73139.0
2019-08-05 10:50:00,52.33,52.46,52.24,52.44,101848.0,39.1236,39.2208,39.0563,39.2058,101848.0
2019-08-05 11:00:00,52.43,52.52,52.35,52.52,92525.0,39.1984,39.2656,39.1386,39.2656,92525.0
2019-08-05 11:10:00,52.53,52.55,52.37,52.38,73055.0,39.2731,39.2881,39.1535,39.161,73055.0
2019-08-05 11:20:00,52.39,52.49,52.28,52.31,93886.0,39.1685,39.2432,39.0862,39.1086,93886.0
2019-08-05 11:30:00,52.3,52.33,52.23,52.25,64554.0,39.1012,39.1236,39.0488,39.0638,64554.0
2019-08-05 11:40:00,52.25,52.35,52.22,52.3,45669.0,39.0638,39.1386,39.0414,39.1012,45669.0
2019-08-05 11:50:00,52.31,52.31,52.05,52.07,84939.0,39.1086,39.1086,38.9143,38.9292,84939.0
2019-08-05 12:00:00,52.06,52.16,52.0,52.1,110703.0,38.9217,38.9965,38.8769,38.9516,110703.0
2019-08-05 12:10:00,52.09,52.3,52.09,52.3,59892.0,38.9442,39.1012,38.9442,39.1012,59892.0
2019-08-05 12:20:00,52.3,52.36,52.08,52.1,84119.0,39.1012,39.146,38.9367,38.9516,84119.0
2019-08-05 12:30:00,52.11,52.16,52.09,52.14,68377.0,38.9591,38.9965,38.9442,38.9815,68377.0
2019-08-05 12:40:00,52.13,52.13,51.96,51.96,63546.0,38.9741,38.9741,38.847,38.847,63546.0
2019-08-05 12:50:00,51.96,52.09,51.8,51.86,97413.0,38.847,38.9442,38.7274,38.7722,97413.0
2019-08-05 13:00:00,51.87,52.03,51.85,52.01,59009.0,38.7797,38.8993,38.7647,38.8844,59009.0
2019-08-05 13:10:00,52.02,52.09,51.99,52.09,37515.0,38.8918,38.9442,38.8694,38.9442,37515.0
2019-08-05 13:20:00,52.07,52.17,52.07,52.09,53847.0,38.9292,39.004,38.9292,38.9442,53847.0
2019-08-05 13:30:00,52.08,52.27,52.07,52.25,57563.0,38.9367,39.0787,38.9292,39.0638,57563.0
2019-08-05 13:40:00,52.25,52.27,52.06,52.08,57536.0,39.0638,39.0787,38.9217,38.9367,57536.0
2019-08-05 13:50:00,52.07,52.12,52.05,52.07,65911.0,38.9292,38.9666,38.9143,38.9292,65911.0
2019-08-05 14:00:00,52.08,52.2,52.03,52.13,41251.0,38.9367,39.0264,38.8993,38.9741,41251.0
2019-08-05 14:10:00,52.15,52.22,52.09,52.1,38524.0,38.989,39.0414,38.9442,38.9516,38524.0
2019-08-05 14:20:00,52.09,52.1,51.99,52.0,80474.0,38.9442,38.9516,38.8694,38.8769,80474.0
2019-08-05 14:30:00,52.0,52.03,51.86,51.93,68847.0,38.8769,38.8993,38.7722,38.8245,68847.0
2019-08-05 14:40:00,51.92,52.04,51.89,51.95,58795.0,38.8171,38.9068,38.7946,38.8395,58795.0
2019-08-05 14:50:00,51.94,51.99,51.86,51.91,48311.0,38.832,38.8694,38.7722,38.8096,48311.0
2019-08-05 15:00:00,51.91,51.96,51.65,51.68,111051.0,38.8096,38.847,38.6152,38.6376,111051.0
2019-08-05 15:10:00,51.67,51.95,51.67,51.91,105453.0,38.6302,38.8395,38.6302,38.8096,105453.0
2019-08-05 15:20:00,51.92,52.02,51.83,51.84,129476.0,38.8171,38.8918,38.7498,38.7573,129476.0
2019-08-05 15:30:00,51.84,52.11,51.8,52.09,251317.0,38.7573,38.9591,38.7274,38.9442,251317.0
2019-08-05 15:40:00,52.09,52.18,51.98,52.05,218382.0,38.9442,39.0115,38.8619,38.9143,218382.0
2019-08-05 15:50:00,52.05,52.18,51.84,51.85,919741.0,38.9143,39.0115,38.7573,38.7647,919741.0
2019-08-06 09:30:00,52.0,52.25,51.77,52.04,228179.0,38.8769,39.0638,38.7049,38.9068,228179.0
2019-08-06 09:40:00,52.0,52.24,51.99,52.07,122793.0,38.8769,39.0563,38.8694,38.9292,122793.0
2019-08-06 09:50:00,52.06,52.08,51.83,51.9,121163.0,38.9217,38.9367,38.7498,38.8021,121163.0
2019-08-06 10:00:00,51.89,51.9,51.71,51.77,127676.0,38.7946,38.8021,38.6601,38.7049,127676.0
2019-08-06 10:10:00,51.77,51.77,51.5,51.53,120795.0,38.7049,38.7049,38.5031,38.5255,120795.0
2019-08-06 10:20:00,51.53,51.91,51.47,51.79,152278.0,38.5255,38.8096,38.4806,38.7199,152278.0
2019-08-06 10:30:00,51.79,51.9,51.69,51.89,118275.0,38.7199,38.8021,38.6451,38.7946,118275.0
2019-08-06 10:40:00,51.9,52.01,51.79,51.79,60825.0,38.8021,38.8844,38.7199,38.7199,60825.0
2019-08-06 10:50:00,51.8,51.9,51.65,51.85,63183.0,38.7274,38.8021,38.6152,38.7647,63183.0
2019-08-06 11:00:00,51.86,51.96,51.74,51.76,78033.0,38.7722,38.847,38.6825,38.6974,78033.0
2019-08-06 11:10:00,51.77,51.77,50.79,50.84,380285.0,38.7049,38.7049,37.9722,38.0096,380285.0
2019-08-06 11:20:00,50.83,51.16,50.83,51.08,165652.0,38.0021,38.2489,38.0021,38.1891,165652.0
2019-08-06 11:30:00,51.08,51.14,50.87,51.07,127906.0,38.1891,38.2339,38.0321,38.1816,127906.0
2019-08-06 11:40:00,51.07,51.22,51.02,51.14,129344.0,38.1816,38.2937,38.1442,38.2339,129344.0
2019-08-06 11:50:00,51.14,51.15,50.93,51.05,105147.0,38.2339,38.2414,38.0769,38.1666,105147.0
2019-08-06 12:00:00,51.05,51.18,51.04,51.09,92528.0,38.1666,38.2638,38.1592,38.1965,92528.0
2019-08-06 12:10:00,51.09,51.26,51.09,51.16,119861.0,38.1965,38.3236,38.1965,38.2489,119861.0
2019-08-06 12:20:00,51.16,51.19,51.09,51.14,71427.0,38.2489,38.2713,38.1965,38.2339,71427.0
2019-08-06 12:30:00,51.14,51.28,51.11,51.26,37874.0,38.2339,38.3386,38.2115,38.3236,37874.0
2019-08-06 12:40:00,51.26,51.29,51.11,51.15,47925.0,38.3236,38.3461,38.2115,38.2414,47925.0
2019-08-06 12:50:00,51.14,51.14,51.1,51.12,67327.0,38.2339,38.2339,38.204,38.219,67327.0
2019-08-06 13:00:00,51.12,51.29,51.11,51.24,66815.0,38.219,38.3461,38.2115,38.3087,66815.0
2019-08-06 13:10:00,51.23,51.25,51.17,51.18,32200.0,38.3012,38.3162,38.2563,38.2638,32200.0
2019-08-06 13:20:00,51.18,51.26,51.14,51.16,50236.0,38.2638,38.3236,38.2339,38.2489,50236.0
2019-08-06 13:30:00,51.17,51.17,51.01,51.17,99381.0,38.2563,38.2563,38.1367,38.2563,99381.0
2019-08-06 13:40:00,51.15,51.18,51.09,51.16,57268.0,38.2414,38.2638,38.1965,38.2489,57268.0
2019-08-06 13:50:00,51.16,51.23,51.11,51.2,63995.0,38.2489,38.3012,38.2115,38.2788,63995.0
2019-08-06 14:00:00,51.21,51.21,51.03,51.11,65524.0,38.2862,38.2862,38.1517,38.2115,65524.0
2019-08-06 14:10:00,51.12,51.35,51.1,51.35,71519.0,38.219,38.3909,38.204,38.3909,71519.0
2019-08-06 14:20:00,51.35,51.47,51.29,51.44,64540.0,38.3909,38.4806,38.3461,38.4582,64540.0
2019-08-06 14:30:00,51.44,51.51,51.4,51.44,65430.0,38.4582,38.5105,38.4283,38.4582,65430.0
2019-08-06 14:40:00,51.44,51.53,51.37,51.45,65540.0,38.4582,38.5255,38.4059,38.4657,65540.0
2019-08-06 14:50:00,51.46,51.5,51.28,51.35,91711.0,38.4732,38.5031,38.3386,38.3909,91711.0
2019-08-06 15:00:00,51.36,51.41,51.29,51.3,87200.0,38.3984,38.4358,38.3461,38.3535,87200.0
2019-08-06 15:10:00,51.29,51.51,51.27,51.41,100425.0,38.3461,38.5105,38.3311,38.4358,100425.0
2019-08-06 15:20:00,51.4,51.46,51.33,51.37,93179.0,38.4283,38.4732,38.376,38.4059,93179.0
2019-08-06 15:30:00,51.36,51.49,51.31,51.46,176635.0,38.3984,38.4956,38.361,38.4732,176635.0
2019-08-06 15:40:00,51.46,51.58,51.43,51.55,215214.0,38.4732,38.5629,38.4507,38.5404,215214.0
2019-08-06 15:50:00,51.55,51.61,51.43,51.46,613420.0,38.5404,38.5853,38.4507,38.4732,613420.0
2019-08-07 09:30:00,51.03,51.19,50.87,50.88,245421.0,38.1517,38.2713,38.0321,38.0395,245421.0
2019-08-07 09:40:00,50.88,51.01,50.51,50.63,143364.0,38.0395,38.1367,37.7629,37.8526,143364.0
2019-08-07 09:50:00,50.63,50.63,50.11,50.15,234612.0,37.8526,37.8526,37.4639,37.4938,234612.0
2019-08-07 10:00:00,50.15,50.53,50.08,50.39,135530.0,37.4938,37.7779,37.4414,37.6732,135530.0
2019-08-07 10:10:00,50.38,50.72,50.38,50.63,115989.0,37.6657,37.9199,37.6657,37.8526,115989.0
2019-08-07 10:20:00,50.64,50.8,50.58,50.71,91595.0,37.8601,37.9797,37.8152,37.9124,91595.0
2019-08-07 10:30:00,50.7,51.02,50.68,51.0,110307.0,37.905,38.1442,37.89,38.1292,110307.0
2019-08-07 10:40:00,50.99,51.03,50.88,51.03,73356.0,38.1218,38.1517,38.0395,38.1517,73356.0
2019-08-07 10:50:00,51.03,51.28,51.0,51.21,85797.0,38.1517,38.3386,38.1292,38.2862,85797.0
2019-08-07 11:00:00,51.2,51.28,51.1,51.22,86963.0,38.2788,38.3386,38.204,38.2937,86963.0
2019-08-07 11:10:00,51.22,51.35,51.21,51.26,73167.0,38.2937,38.3909,38.2862,38.3236,73167.0
2019-08-07 11:20:00,51.25,51.31,51.14,51.2,73801.0,38.3162,38.361,38.2339,38.2788,73801.0
2019-08-07 11:30:00,51.2,51.22,51.11,51.16,59268.0,38.2788,38.2937,38.2115,38.2489,59268.0
2019-08-07 11:40:00,51.17,51.2,51.05,51.19,60564.0,38.2563,38.2788,38.1666,38.2713,60564.0
2019-08-07 11:50:00,51.18,51.28,51.08,51.18,53567.0,38.2638,38.3386,38.1891,38.2638,53567.0
2019-08-07 12:00:00,51.18,51.27,51.16,51.22,45027.0,38.2638,38.3311,38.2489,38.2937,45027.0
2019-08-07 12:10:00,51.22,51.31,51.14,51.25,40250.0,38.2937,38.361,38.2339,38.3162,40250.0
2019-08-07 12:20:00,51.25,51.35,51.17,51.33,55932.0,38.3162,38.3909,38.2563,38.376,55932.0
2019-08-07 12:30:00,51.33,51.43,51.28,51.36,59522.0,38.376,38.4507,38.3386,38.3984,59522.0
2019-08-07 12:40:00,51.36,51.48,51.34,51.44,49056.0,38.3984,38.4881,38.3834,38.4582,49056.0
2019-08-07 12:50:00,51.44,51.57,51.44,51.49,69473.0,38.4582,38.5554,38.4582,38.4956,69473.0
2019-08-07 13:00:00,51.49,51.67,51.48,51.67,57774.0,38.4956,38.6302,38.4881,38.6302,57774.0
2019-08-07 13:10:00,51.66,51.68,51.6,51.66,49800.0,38.6227,38.6376,38.5778,38.6227,49800.0
2019-08-07 13:20:00,51.65,51.74,51.6,51.73,45962.0,38.6152,38.6825,38.5778,38.675,45962.0
2019-08-07 13:30:00,51.73,51.9,51.73,51.87,44102.0,38.675,38.8021,38.675,38.7797,44102.0
2019-08-07 13:40:00,51.88,52.01,51.88,51.95,57071.0,38.7872,38.8844,38.7872,38.8395,57071.0
2019-08-07 13:50:00,51.95,51.99,51.84,51.87,65335.0,38.8395,38.8694,38.7573,38.7797,65335.0
2019-08-07 14:00:00,51.87,52.08,51.85,52.07,118467.0,38.7797,38.9367,38.7647,38.9292,118467.0
2019-08-07 14:10:00,52.08,52.08,51.93,51.96,72441.0,38.9367,38.9367,38.8245,38.847,72441.0
2019-08-07 14:20:00,51.97,52.07,51.95,52.07,74985.0,38.8545,38.9292,38.8395,38.9292,74985.0
2019-08-07 14:30:00,52.07,52.12,52.03,52.05,50180.0,38.9292,38.9666,38.8993,38.9143,50180.0
2019-08-07 14:40:00,52.06,52.26,52.05,52.22,85809.0,38.9217,39.0713,38.9143,39.0414,85809.0
2019-08-07 14:50:00,52.24,52.31,52.24,52.3,75791.0,39.0563,39.1086,39.0563,39.1012,75791.0
2019-08-07 15:00:00,52.3,52.32,52.13,52.14,88230.0,39.1012,39.1161,38.9741,38.9815,88230.0
2019-08-07 15:10:00,52.14,52.21,52.06,52.2,103244.0,38.9815,39.0339,38.9217,39.0264,103244.0
2019-08-07 15:20:00,52.2,52.35,52.2,52.34,95175.0,39.0264,39.1386,39.0264,39.1311,95175.0
2019-08-07 15:30:00,52.34,52.52,52.31,52.51,116979.0,39.1311,39.2656,39.1086,39.2582,116979.0
2019-08-07 15:40:00,52.51,52.51,52.39,52.44,146333.0,39.2582,39.2582,39.1685,39.2058,146333.0
2019-08-07 15:50:00,52.43,52.61,52.4,52.48,599035.0,39.1984,39.3329,39.1759,39.2357,599035.0
2019-08-08 09:30:00,52.48,52.94,52.38,52.53,186556.0,39.2357,39.5797,39.161,39.2731,186556.0
2019-08-08 09:40:00,52.58,52.85,52.56,52.74,79620.0,39.3105,39.5124,39.2956,39.4301,79620.0
2019-08-08 09:50:00,52.72,52.81,52.58,52.66,73045.0,39.4152,39.4825,39.3105,39.3703,73045.0
2019-08-08 10:00:00,52.66,52.74,52.55,52.57,72087.0,39.3703,39.4301,39.2881,39.303,72087.0
2019-08-08 10:10:00,52.57,52.72,52.56,52.69,45593.0,39.303,39.4152,39.2956,39.3927,45593.0
2019-08-08 10:20:00,52.7,52.71,52.38,52.39,58843.0,39.4002,39.4077,39.161,39.1685,58843.0
2019-08-08 10:30:00,52.39,52.69,52.39,52.66,48808.0,39.1685,39.3927,39.1685,39.3703,48808.0
2019-08-08 10:40:00,52.64,52.72,52.61,52.7,42766.0,39.3554,39.4152,39.3329,39.4002,42766.0
2019-08-08 10:50:00,52.72,52.85,52.69,52.83,90723.0,39.4152,39.5124,39.3927,39.4974,90723.0
2019-08-08 11:00:00,52.82,52.85,52.67,52.7,81471.0,39.4899,39.5124,39.3778,39.4002,81471.0
2019-08-08 11:10:00,52.7,52.72,52.64,52.66,42976.0,39.4002,39.4152,39.3554,39.3703,42976.0
2019-08-08 11:20:00,52.66,52.69,52.42,52.44,51497.0,39.3703,39.3927,39.1909,39.2058,51497.0
2019-08-08 11:30:00,52.43,52.59,52.35,52.57,53303.0,39.1984,39.318,39.1386,39.303,53303.0
2019-08-08 11:40:00,52.58,52.64,52.54,52.58,35904.0,39.3105,39.3554,39.2806,39.3105,35904.0
2019-08-08 11:50:00,52.57,52.65,52.57,52.63,44551.0,39.303,39.3628,39.303,39.3479,44551.0
2019-08-08 12:00:00,52.63,52.69,52.62,52.65,33252.0,39.3479,39.3927,39.3404,39.3628,33252.0
2019-08-08 12:10:00,52.64,52.85,52.63,52.85,84049.0,39.3554,39.5124,39.3479,39.5124,84049.0
2019-08-08 12:20:00,52.86,52.89,52.79,52.81,59332.0,39.5198,39.5423,39.4675,39.4825,59332.0
2019-08-08 12:30:00,52.8,52.86,52.76,52.8,47128.0,39.475,39.5198,39.4451,39.475,47128.0
2019-08-08 12:40:00,52.81,52.88,52.78,52.8,50310.0,39.4825,39.5348,39.46,39.475,50310.0
2019-08-08 12:50:00,52.83,52.9,52.82,52.9,26022.0,39.4974,39.5497,39.4899,39.5497,26022.0
2019-08-08 13:00:00,52.91,52.96,52.87,52.88,26028.0,39.5572,39.5946,39.5273,39.5348,26028.0
2019-08-08 13:10:00,52.89,52.95,52.86,52.87,20858.0,39.5423,39.5871,39.5198,39.5273,20858.0
2019-08-08 13:20:00,52.87,52.89,52.83,52.85,33017.0,39.5273,39.5423,39.4974,39.5124,33017.0
2019-08-08 13:30:00,52.85,52.91,52.83,52.84,24639.0,39.5124,39.5572,39.4974,39.5049,24639.0
2019-08-08 13:40:00,52.84,52.95,52.84,52.93,37387.0,39.5049,39.5871,39.5049,39.5722,37387.0
2019-08-08 13:50:00,52.93,53.02,52.93,52.94,41656.0,39.5722,39.6395,39.5722,39.5797,41656.0
2019-08-08 14:00:00,52.94,52.95,52.85,52.86,31705.0,39.5797,39.5871,39.5124,39.5198,31705.0
2019-08-08 14:10:00,52.85,52.98,52.84,52.9,26744.0,39.5124,39.6096,39.5049,39.5497,26744.0
2019-08-08 14:20:00,52.92,52.94,52.9,52.91,24943.0,39.5647,39.5797,39.5497,39.5572,24943.0
2019-08-08 14:30:00,52.92,52.97,52.89,52.96,37431.0,39.5647,39.6021,39.5423,39.5946,37431.0
2019-08-08 14:40:00,52.97,52.99,52.84,52.86,46260.0,39.6021,39.617,39.5049,39.5198,46260.0
2019-08-08 14:50:00,52.88,52.97,52.88,52.93,34371.0,39.5348,39.6021,39.5348,39.5722,34371.0
2019-08-08 15:00:00,52.92,53.01,52.92,52.99,47803.0,39.5647,39.632,39.5647,39.617,47803.0
2019-08-08 15:10:00,52.98,52.98,52.87,52.91,38844.0,39.6096,39.6096,39.5273,39.5572,38844.0
2019-08-08 15:20:00,52.9,52.92,52.85,52.9,37841.0,39.5497,39.5647,39.5124,39.5497,37841.0
2019-08-08 15:30:00,52.9,52.96,52.89,52.94,56205.0,39.5497,39.5946,39.5423,39.5797,56205.0
2019-08-08 15:40:00,52.93,53.02,52.91,52.92,97107.0,39.5722,39.6395,39.5572,39.5647,97107.0
2019-08-08 15:50:00,52.91,53.03,52.88,53.03,275779.0,39.5572,39.6469,39.5348,39.6469,275779.0
2019-08-09 09:30:00,52.82,53.02,52.66,52.9,87611.0,39.4899,39.6395,39.3703,39.5497,87611.0
2019-08-09 09:40:00,52.9,52.95,52.68,52.79,44770.0,39.5497,39.5871,39.3853,39.4675,44770.0
2019-08-09 09:50:00,52.79,52.8,52.61,52.65,48636.0,39.4675,39.475,39.3329,39.3628,48636.0
2019-08-09 10:00:00,52.66,52.79,52.59,52.68,84384.0,39.3703,39.4675,39.318,39.3853,84384.0
2019-08-09 10:10:00,52.67,52.81,52.66,52.7,55310.0,39.3778,39.4825,39.3703,39.4002,55310.0
2019-08-09 10:20:00,52.68,52.79,52.63,52.71,38984.0,39.3853,39.4675,39.3479,39.4077,38984.0
2019-08-09 10:30:00,52.72,52.74,52.55,52.62,41345.0,39.4152,39.4301,39.2881,39.3404,41345.0
2019-08-09 10:40:00,52.61,52.61,52.47,52.58,39460.0,39.3329,39.3329,39.2283,39.3105,39460.0
2019-08-09 10:50:00,52.59,52.66,52.52,52.52,27127.0,39.318,39.3703,39.2656,39.2656,27127.0
2019-08-09 11:00:00,52.53,52.55,52.43,52.43,51559.0,39.2731,39.2881,39.1984,39.1984,51559.0
2019-08-09 11:10:00,52.41,52.59,52.41,52.55,45354.0,39.1834,39.318,39.1834,39.2881,45354.0
2019-08-09 11:20:00,52.54,52.58,52.4,52.4,66985.0,39.2806,39.3105,39.1759,39.1759,66985.0
2019-08-09 11:30:00,52.39,52.48,52.37,52.38,60201.0,39.1685,39.2357,39.1535,39.161,60201.0
2019-08-09 11:40:00,52.38,52.5,52.38,52.5,48662.0,39.161,39.2507,39.161,39.2507,48662.0
2019-08-09 11:50:00,52.49,52.49,52.33,52.37,32968.0,39.2432,39.2432,39.1236,39.1535,32968.0
2019-08-09 12:00:00,52.39,52.46,52.38,52.43,31598.0,39.1685,39.2208,39.161,39.1984,31598.0
2019-08-09 12:10:00,52.43,52.51,52.4,52.41,30156.0,39.1984,39.2582,39.1759,39.1834,30156.0
2019-08-09 12:20:00,52.42,52.48,52.38,52.46,26663.0,39.1909,39.2357,39.161,39.2208,26663.0
2019-08-09 12:30:00,52.47,52.47,52.35,52.41,26710.0,39.2283,39.2283,39.1386,39.1834,26710.0
2019-08-09 12:40:00,52.4,52.52,52.38,52.52,33883.0,39.1759,39.2656,39.161,39.2656,33883.0
2019-08-09 12:50:00,52.52,52.81,52.51,52.68,63223.0,39.2656,39.4825,39.2582,39.3853,63223.0
2019-08-09 13:00:00,52.68,52.74,52.64,52.65,36973.0,39.3853,39.4301,39.3554,39.3628,36973.0
2019-08-09 13:10:00,52.65,52.78,52.64,52.74,29185.0,39.3628,39.46,39.3554,39.4301,29185.0
2019-08-09 13:20:00,52.74,52.82,52.73,52.82,35518.0,39.4301,39.4899,39.4227,39.4899,35518.0
2019-08-09 13:30:00,52.81,52.93,52.81,52.87,32517.0,39.4825,39.5722,39.4825,39.5273,32517.0
2019-08-09 13:40:00,52.86,52.93,52.86,52.9,18554.0,39.5198,39.5722,39.5198,39.5497,18554.0
2019-08-09 13:50:00,52.89,52.94,52.86,52.87,22969.0,39.5423,39.5797,39.5198,39.5273,22969.0
2019-08-09 14:00:00,52.86,52.92,52.82,52.89,28953.0,39.5198,39.5647,39.4899,39.5423,28953.0
2019-08-09 14:10:00,52.88,52.92,52.83,52.86,42644.0,39.5348,39.5647,39.4974,39.5198,42644.0
2019-08-09 14:20:00,52.86,52.94,52.83,52.89,28621.0,39.5198,39.5797,39.4974,39.5423,28621.0
2019-08-09 14:30:00,52.89,52.94,52.82,52.86,34456.0,39.5423,39.5797,39.4899,39.5198,34456.0
2019-08-09 14:40:00,52.86,52.9,52.86,52.88,29913.0,39.5198,39.5497,39.5198,39.5348,29913.0
2019-08-09 14:50:00,52.89,52.93,52.83,52.88,34867.0,39.5423,39.5722,39.4974,39.5348,34867.0
2019-08-09 15:00:00,52.87,53.05,52.83,53.05,60924.0,39.5273,39.6619,39.4974,39.6619,60924.0
2019-08-09 15:10:00,53.04,53.04,52.96,52.97,57875.0,39.6544,39.6544,39.5946,39.6021,57875.0
2019-08-09 15:20:00,52.97,53.02,52.96,52.99,60603.0,39.6021,39.6395,39.5946,39.617,60603.0
2019-08-09 15:30:00,52.99,53.05,52.96,53.02,88006.0,39.617,39.6619,39.5946,39.6395,88006.0
2019-08-09 15:40:00,53.03,53.03,52.89,52.9,83519.0,39.6469,39.6469,39.5423,39.5497,83519.0
2019-08-09 15:50:00,52.89,52.91,52.76,52.79,224541.0,39.5423,39.5572,39.4451,39.4675,224541.0
2019-08-12 09:30:00,52.78,52.89,52.3,52.37,119528.0,39.46,39.5423,39.1012,39.1535,119528.0
2019-08-12 09:40:00,52.36,52.36,52.07,52.11,64001.0,39.146,39.146,38.9292,38.9591,64001.0
2019-08-12 09:50:00,52.12,52.22,52.08,52.14,71082.0,38.9666,39.0414,38.9367,38.9815,71082.0
2019-08-12 10:00:00,52.15,52.25,52.01,52.06,107828.0,38.989,39.0638,38.8844,38.9217,107828.0
2019-08-12 10:10:00,52.06,52.26,52.04,52.19,100704.0,38.9217,39.0713,38.9068,39.0189,100704.0
2019-08-12 10:20:00,52.19,52.37,52.17,52.36,49879.0,39.0189,39.1535,39.004,39.146,49879.0
2019-08-12 10:30:00,52.36,52.39,52.19,52.23,43359.0,39.146,39.1685,39.0189,39.0488,43359.0
2019-08-12 10:40:00,52.24,52.34,52.22,52.3,59817.0,39.0563,39.1311,39.0414,39.1012,59817.0
2019-08-12 10:50:00,52.29,52.32,52.24,52.26,39540.0,39.0937,39.1161,39.0563,39.0713,39540.0
2019-08-12 11:00:00,52.26,52.29,52.12,52.12,50906.0,39.0713,39.0937,38.9666,38.9666,50906.0
2019-08-12 11:10:00,52.11,52.11,51.99,52.02,69226.0,38.9591,38.9591,38.8694,38.8918,69226.0
2019-08-12 11:20:00,52.03,52.04,51.95,52.0,53941.0,38.8993,38.9068,38.8395,38.8769,53941.0
2019-08-12 11:30:00,52.0,52.08,51.95,51.99,50311.0,38.8769,38.9367,38.8395,38.8694,50311.0
2019-08-12 11:40:00,51.99,52.24,51.97,52.22,41212.0,38.8694,39.0563,38.8545,39.0414,41212.0
2019-08-12 11:50:00,52.23,52.25,52.09,52.1,42890.0,39.0488,39.0638,38.9442,38.9516,42890.0
2019-08-12 12:00:00,52.09,52.11,51.95,52.03,61039.0,38.9442,38.9591,38.8395,38.8993,61039.0
2019-08-12 12:10:00,52.03,52.09,51.98,52.05,50356.0,38.8993,38.9442,38.8619,38.9143,50356.0
2019-08-12 12:20:00,52.05,52.13,52.02,52.08,31462.0,38.9143,38.9741,38.8918,38.9367,31462.0
2019-08-12 12:30:00,52.08,52.09,52.01,52.01,39262.0,38.9367,38.9442,38.8844,38.8844,39262.0
2019-08-12 12:40:00,52.02,52.03,51.91,51.94,72512.0,38.8918,38.8993,38.8096,38.832,72512.0
2019-08-12 12:50:00,51.94,51.97,51.9,51.91,47264.0,38.832,38.8545,38.8021,38.8096,47264.0
2019-08-12 13:00:00,51.9,51.94,51.86,51.89,53604.0,38.8021,38.832,38.7722,38.7946,53604.0
2019-08-12 13:10:00,51.89,51.95,51.82,51.84,31597.0,38.7946,38.8395,38.7423,38.7573,31597.0
2019-08-12 13:20:00,51.85,51.86,51.81,51.82,34721.0,38.7647,38.7722,38.7348,38.7423,34721.0
2019-08-12 13:30:00,51.82,51.87,51.78,51.78,43619.0,38.7423,38.7797,38.7124,38.7124,43619.0
2019-08-12 13:40:00,51.79,51.87,51.75,51.86,45624.0,38.7199,38.7797,38.69,38.7722,45624.0
2019-08-12 13:50:00,51.87,51.93,51.84,51.92,45209.0,38.7797,38.8245,38.7573,38.8171,45209.0
2019-08-12 14:00:00,51.92,51.95,51.89,51.93,31724.0,38.8171,38.8395,38.7946,38.8245,31724.0
2019-08-12 14:10:00,51.93,52.03,51.92,51.96,57318.0,38.8245,38.8993,38.8171,38.847,57318.0
2019-08-12 14:20:00,51.97,51.98,51.85,51.87,43272.0,38.8545,38.8619,38.7647,38.7797,43272.0
2019-08-12 14:30:00,51.88,51.9,51.81,51.84,40717.0,38.7872,38.8021,38.7348,38.7573,40717.0
2019-08-12 14:40:00,51.84,51.85,51.69,51.69,68891.0,38.7573,38.7647,38.6451,38.6451,68891.0
2019-08-12 14:50:00,51.7,51.75,51.67,51.75,75769.0,38.6526,38.69,38.6302,38.69,75769.0
2019-08-12 15:00:00,51.76,51.87,51.73,51.8,83569.0,38.6974,38.7797,38.675,38.7274,83569.0
2019-08-12 15:10:00,51.81,51.91,51.79,51.86,74241.0,38.7348,38.8096,38.7199,38.7722,74241.0
2019-08-12 15:20:00,51.87,51.97,51.83,51.97,74738.0,38.7797,38.8545,38.7498,38.8545,74738.0
2019-08-12 15:30:00,51.96,51.96,51.89,51.95,99211.0,38.847,38.847,38.7946,38.8395,99211.0
2019-08-12 15:40:00,51.96,51.99,51.93,51.94,139905.0,38.847,38.8694,38.8245,38.832,139905.0
2019-08-12 15:50:00,51.94,52.03,51.94,52.02,276336.0,38.832,38.8993,38.832,38.8918,276336.0
2019-08-13 09:30:00,51.94,52.22,51.51,52.22,141655.0,38.832,39.0414,38.5105,39.0414,141655.0
2019-08-13 09:40:00,52.21,53.04,52.08,52.94,193005.0,39.0339,39.6544,38.9367,39.5797,193005.0
2019-08-13 09:50:00,52.97,53.49,52.8,53.42,156764.0,39.6021,39.9909,39.475,39.9385,156764.0
2019-08-13 10:00:00,53.44,53.54,53.31,53.52,154134.0,39.9535,40.0282,39.8563,40.0133,154134.0
2019-08-13 10:10:00,53.52,53.78,53.45,53.73,164568.0,40.0133,40.2077,39.9609,40.1703,164568.0
2019-08-13 10:20:00,53.74,53.89,53.65,53.76,129919.0,40.1778,40.2899,40.1105,40.1927,129919.0
2019-08-13 10:30:00,53.77,53.9,53.63,53.68,94387.0,40.2002,40.2974,40.0955,40.1329,94387.0
2019-08-13 10:40:00,53.68,53.7,53.36,53.39,75547.0,40.1329,40.1479,39.8937,39.9161,75547.0
2019-08-13 10:50:00,53.38,53.53,53.3,53.3,67089.0,39.9086,40.0208,39.8488,39.8488,67089.0
2019-08-13 11:00:00,53.3,53.41,53.24,53.37,74188.0,39.8488,39.931,39.8039,39.9011,74188.0
2019-08-13 11:10:00,53.37,53.4,53.01,53.04,93017.0,39.9011,39.9236,39.632,39.6544,93017.0
2019-08-13 11:20:00,53.04,53.09,52.87,53.01,89506.0,39.6544,39.6918,39.5273,39.632,89506.0
2019-08-13 11:30:00,53.0,53.15,52.91,53.14,76443.0,39.6245,39.7367,39.5572,39.7292,76443.0
2019-08-13 11:40:00,53.14,53.24,53.12,53.2,56843.0,39.7292,39.8039,39.7142,39.774,56843.0
2019-08-13 11:50:00,53.22,53.27,53.13,53.23,42124.0,39.789,39.8264,39.7217,39.7965,42124.0
2019-08-13 12:00:00,53.24,53.27,53.08,53.09,36028.0,39.8039,39.8264,39.6843,39.6918,36028.0
2019-08-13 12:10:00,53.09,53.23,53.09,53.22,45770.0,39.6918,39.7965,39.6918,39.789,45770.0
2019-08-13 12:20:00,53.23,53.29,53.18,53.2,45206.0,39.7965,39.8413,39.7591,39.774,45206.0
2019-08-13 12:30:00,53.2,53.22,53.12,53.14,32594.0,39.774,39.789,39.7142,39.7292,32594.0
2019-08-13 12:40:00,53.13,53.18,53.12,53.16,27668.0,39.7217,39.7591,39.7142,39.7441,27668.0
2019-08-13 12:50:00,53.16,53.2,53.08,53.18,37943.0,39.7441,39.774,39.6843,39.7591,37943.0
2019-08-13 13:00:00,53.17,53.29,53.12,53.23,50328.0,39.7516,39.8413,39.7142,39.7965,50328.0
2019-08-13 13:10:00,53.23,53.31,53.08,53.16,73705.0,39.7965,39.8563,39.6843,39.7441,73705.0
2019-08-13 13:20:00,53.16,53.25,53.15,53.22,102357.0,39.7441,39.8114,39.7367,39.789,102357.0
2019-08-13 13:30:00,53.21,53.22,53.09,53.11,43430.0,39.7815,39.789,39.6918,39.7068,43430.0
2019-08-13 13:40:00,53.11,53.15,53.05,53.09,34420.0,39.7068,39.7367,39.6619,39.6918,34420.0
2019-08-13 13:50:00,53.1,53.16,53.09,53.15,45902.0,39.6993,39.7441,39.6918,39.7367,45902.0
2019-08-13 14:00:00,53.15,53.18,53.08,53.12,36815.0,39.7367,39.7591,39.6843,39.7142,36815.0
2019-08-13 14:10:00,53.12,53.15,53.1,53.12,27752.0,39.7142,39.7367,39.6993,39.7142,27752.0
2019-08-13 14:20:00,53.12,53.22,53.09,53.21,35324.0,39.7142,39.789,39.6918,39.7815,35324.0
2019-08-13 14:30:00,53.22,53.26,53.19,53.25,52125.0,39.789,39.8189,39.7666,39.8114,52125.0
2019-08-13 14:40:00,53.25,53.27,53.19,53.19,32816.0,39.8114,39.8264,39.7666,39.7666,32816.0
2019-08-13 14:50:00,53.19,53.25,53.14,53.17,42062.0,39.7666,39.8114,39.7292,39.7516,42062.0
2019-08-13 15:00:00,53.18,53.19,53.03,53.06,58479.0,39.7591,39.7666,39.6469,39.6694,58479.0
2019-08-13 15:10:00,53.05,53.07,53.0,53.07,42045.0,39.6619,39.6768,39.6245,39.6768,42045.0
2019-08-13 15:20:00,53.07,53.09,53.02,53.08,66216.0,39.6768,39.6918,39.6395,39.6843,66216.0
2019-08-13 15:30:00,53.07,53.08,53.03,53.05,92979.0,39.6768,39.6843,39.6469,39.6619,92979.0
2019-08-13 15:40:00,53.05,53.08,52.94,52.99,118977.0,39.6619,39.6843,39.5797,39.617,118977.0
2019-08-13 15:50:00,52.99,53.09,52.97,53.07,328894.0,39.617,39.6918,39.6021,39.6768,328894.0
2019-08-14 09:30:00,52.44,52.44,51.89,51.96,129169.0,39.2058,39.2058,38.7946,38.847,129169.0
2019-08-14 09:40:00,51.96,51.99,51.53,51.79,82042.0,38.847,38.8694,38.5255,38.7199,82042.0
2019-08-14 09:50:00,51.78,51.99,51.55,51.72,86440.0,38.7124,38.8694,38.5404,38.6675,86440.0
2019-08-14 10:00:00,51.7,51.7,51.36,51.4,118898.0,38.6526,38.6526,38.3984,38.4283,118898.0
2019-08-14 10:10:00,51.39,51.45,51.23,51.25,79995.0,38.4208,38.4657,38.3012,38.3162,79995.0
2019-08-14 10:20:00,51.25,51.48,51.2,51.42,85879.0,38.3162,38.4881,38.2788,38.4433,85879.0
2019-08-14 10:30:00,51.41,51.55,51.33,51.34,79719.0,38.4358,38.5404,38.376,38.3834,79719.0
2019-08-14 10:40:00,51.3,51.38,51.22,51.24,53169.0,38.3535,38.4133,38.2937,38.3087,53169.0
2019-08-14 10:50:00,51.23,51.46,51.17,51.19,93221.0,38.3012,38.4732,38.2563,38.2713,93221.0
2019-08-14 11:00:00,51.19,51.21,51.04,51.08,77063.0,38.2713,38.2862,38.1592,38.1891,77063.0
2019-08-14 11:10:00,51.1,51.11,50.96,51.0,76017.0,38.204,38.2115,38.0993,38.1292,76017.0
2019-08-14 11:20:00,51.01,51.25,51.0,51.11,108758.0,38.1367,38.3162,38.1292,38.2115,108758.0
2019-08-14 11:30:00,51.11,51.18,51.05,51.1,64010.0,38.2115,38.2638,38.1666,38.204,64010.0
2019-08-14 11:40:00,51.1,51.1,50.96,51.04,92246.0,38.204,38.204,38.0993,38.1592,92246.0
2019-08-14 11:50:00,51.03,51.09,50.93,51.02,84888.0,38.1517,38.1965,38.0769,38.1442,84888.0
2019-08-14 12:00:00,51.01,51.07,50.85,51.06,170952.0,38.1367,38.1816,38.0171,38.1741,170952.0
2019-08-14 12:10:00,51.06,51.18,50.97,50.98,92403.0,38.1741,38.2638,38.1068,38.1143,92403.0
2019-08-14 12:20:00,50.97,51.03,50.9,50.95,64943.0,38.1068,38.1517,38.0545,38.0919,64943.0
2019-08-14 12:30:00,50.96,51.03,50.91,50.94,67129.0,38.0993,38.1517,38.062,38.0844,67129.0
2019-08-14 12:40:00,50.94,50.95,50.78,50.8,61318.0,38.0844,38.0919,37.9648,37.9797,61318.0
2019-08-14 12:50:00,50.79,50.8,50.63,50.67,106567.0,37.9722,37.9797,37.8526,37.8825,106567.0
2019-08-14 13:00:00,50.66,50.77,50.56,50.77,90418.0,37.8751,37.9573,37.8003,37.9573,90418.0
2019-08-14 13:10:00,50.76,50.86,50.67,50.79,107427.0,37.9498,38.0246,37.8825,37.9722,107427.0
2019-08-14 13:20:00,50.8,51.07,50.77,51.05,188161.0,37.9797,38.1816,37.9573,38.1666,188161.0
2019-08-14 13:30:00,51.04,51.11,50.9,50.94,88313.0,38.1592,38.2115,38.0545,38.0844,88313.0
2019-08-14 13:40:00,50.94,50.96,50.8,50.84,49935.0,38.0844,38.0993,37.9797,38.0096,49935.0
2019-08-14 13:50:00,50.86,50.86,50.74,50.75,71077.0,38.0246,38.0246,37.9349,37.9423,71077.0
2019-08-14 14:00:00,50.75,50.77,50.61,50.68,50003.0,37.9423,37.9573,37.8377,37.89,50003.0
2019-08-14 14:10:00,50.69,50.79,50.68,50.75,35015.0,37.8975,37.9722,37.89,37.9423,35015.0
2019-08-14 14:20:00,50.74,50.74,50.66,50.68,52336.0,37.9349,37.9349,37.8751,37.89,52336.0
2019-08-14 14:30:00,50.68,50.72,50.55,50.55,105602.0,37.89,37.9199,37.7928,37.7928,105602.0
2019-08-14 14:40:00,50.55,50.57,50.45,50.53,83844.0,37.7928,37.8078,37.718,37.7779,83844.0
2019-08-14 14:50:00,50.53,50.62,50.51,50.56,65620.0,37.7779,37.8451,37.7629,37.8003,65620.0
2019-08-14 15:00:00,50.55,50.82,50.5,50.71,75212.0,37.7928,37.9947,37.7554,37.9124,75212.0
2019-08-14 15:10:00,50.71,50.74,50.53,50.55,83364.0,37.9124,37.9349,37.7779,37.7928,83364.0
2019-08-14 15:20:00,50.55,50.73,50.44,50.63,123130.0,37.7928,37.9274,37.7106,37.8526,123130.0
2019-08-14 15:30:00,50.61,50.68,50.44,50.63,132500.0,37.8377,37.89,37.7106,37.8526,132500.0
2019-08-14 15:40:00,50.63,50.67,50.51,50.53,151762.0,37.8526,37.8825,37.7629,37.7779,151762.0
2019-08-14 15:50:00,50.52,50.63,50.36,50.4,487134.0,37.7704,37.8526,37.6508,37.6807,487134.0
2019-08-15 09:30:00,50.8,50.81,49.68,49.75,270151.0,37.9797,37.9872,37.1424,37.1947,270151.0
2019-08-15 09:40:00,49.75,49.93,49.52,49.85,112728.0,37.1947,37.3293,37.0228,37.2695,112728.0
2019-08-15 09:50:00,49.86,50.12,49.8,50.07,311489.0,37.2769,37.4713,37.2321,37.4339,311489.0
2019-08-15 10:00:00,50.05,50.17,49.91,50.0,213595.0,37.419,37.5087,37.3143,37.3816,213595.0
2019-08-15 10:10:00,50.0,50.05,49.86,49.96,101042.0,37.3816,37.419,37.2769,37.3517,101042.0
2019-08-15 10:20:00,49.95,50.05,49.81,49.82,125935.0,37.3442,37.419,37.2396,37.247,125935.0
2019-08-15 10:30:00,49.82,50.01,49.74,49.9,88406.0,37.247,37.3891,37.1872,37.3069,88406.0
2019-08-15 10:40:00,49.89,50.01,49.86,49.91,65726.0,37.2994,37.3891,37.2769,37.3143,65726.0
2019-08-15 10:50:00,49.89,50.01,49.83,49.86,122820.0,37.2994,37.3891,37.2545,37.2769,122820.0
2019-08-15 11:00:00,49.86,49.92,49.68,49.74,220642.0,37.2769,37.3218,37.1424,37.1872,220642.0
2019-08-15 11:10:00,49.76,49.81,49.67,49.71,83498.0,37.2022,37.2396,37.1349,37.1648,83498.0
2019-08-15 11:20:00,49.7,49.7,49.51,49.66,219142.0,37.1573,37.1573,37.0153,37.1274,219142.0
2019-08-15 11:30:00,49.66,49.68,49.49,49.58,188630.0,37.1274,37.1424,37.0003,37.0676,188630.0
2019-08-15 11:40:00,49.58,49.64,49.54,49.56,69853.0,37.0676,37.1125,37.0377,37.0527,69853.0
2019-08-15 11:50:00,49.57,49.74,49.51,49.73,73758.0,37.0601,37.1872,37.0153,37.1798,73758.0
2019-08-15 12:00:00,49.72,49.94,49.68,49.86,58510.0,37.1723,37.3368,37.1424,37.2769,58510.0
2019-08-15 12:10:00,49.85,49.85,49.66,49.72,54530.0,37.2695,37.2695,37.1274,37.1723,54530.0
2019-08-15 12:20:00,49.7,49.72,49.58,49.59,52134.0,37.1573,37.1723,37.0676,37.0751,52134.0
2019-08-15 12:30:00,49.59,49.81,49.59,49.71,58253.0,37.0751,37.2396,37.0751,37.1648,58253.0
2019-08-15 12:40:00,49.7,49.72,49.56,49.59,35122.0,37.1573,37.1723,37.0527,37.0751,35122.0
2019-08-15 12:50:00,49.59,49.69,49.56,49.63,35633.0,37.0751,37.1498,37.0527,37.105,35633.0
2019-08-15 13:00:00,49.63,49.72,49.6,49.69,47921.0,37.105,37.1723,37.0826,37.1498,47921.0
2019-08-15 13:10:00,49.69,49.69,49.56,49.6,31971.0,37.1498,37.1498,37.0527,37.0826,31971.0
2019-08-15 13:20:00,49.61,49.66,49.5,49.55,67102.0,37.09,37.1274,37.0078,37.0452,67102.0
2019-08-15 13:30:00,49.54,49.57,49.41,49.43,95143.0,37.0377,37.0601,36.9405,36.9555,95143.0
2019-08-15 13:40:00,49.42,49.43,49.24,49.27,107840.0,36.948,36.9555,36.8134,36.8358,107840.0
2019-08-15 13:50:00,49.28,49.31,49.13,49.16,98994.0,36.8433,36.8657,36.7312,36.7536,98994.0
2019-08-15 14:00:00,49.17,49.32,49.12,49.25,93382.0,36.7611,36.8732,36.7237,36.8209,93382.0
2019-08-15 14:10:00,49.26,49.41,49.24,49.3,72743.0,36.8284,36.9405,36.8134,36.8583,72743.0
2019-08-15 14:20:00,49.3,49.38,49.26,49.27,119365.0,36.8583,36.9181,36.8284,36.8358,119365.0
2019-08-15 14:30:00,49.27,49.31,49.19,49.21,78161.0,36.8358,36.8657,36.776,36.791,78161.0
2019-08-15 14:40:00,49.22,49.34,49.2,49.3,84095.0,36.7985,36.8882,36.7835,36.8583,84095.0
2019-08-15 14:50:00,49.3,49.36,49.24,49.34,88334.0,36.8583,36.9031,36.8134,36.8882,88334.0
2019-08-15 15:00:00,49.34,49.57,49.34,49.54,107743.0,36.8882,37.0601,36.8882,37.0377,107743.0
2019-08-15 15:10:00,49.54,49.54,49.39,49.46,109790.0,37.0377,37.0377,36.9256,36.9779,109790.0
2019-08-15 15:20:00,49.46,49.5,49.26,49.28,201852.0,36.9779,37.0078,36.8284,36.8433,201852.0
2019-08-15 15:30:00,49.27,49.39,49.23,49.32,283931.0,36.8358,36.9256,36.8059,36.8732,283931.0
2019-08-15 15:40:00,49.32,49.45,49.28,49.4,356899.0,36.8732,36.9704,36.8433,36.933,356899.0
2019-08-15 15:50:00,49.39,49.45,49.26,49.29,441555.0,36.9256,36.9704,36.8284,36.8508,441555.0
2019-08-16 09:30:00,49.61,50.05,49.5,50.03,317452.0,37.09,37.419,37.0078,37.404,317452.0
2019-08-16 09:40:00,50.03,50.23,50.0,50.2,80387.0,37.404,37.5536,37.3816,37.5311,80387.0
2019-08-16 09:50:00,50.22,50.26,50.1,50.17,100136.0,37.5461,37.576,37.4564,37.5087,100136.0
2019-08-16 10:00:00,50.16,50.28,50.14,50.23,90866.0,37.5012,37.591,37.4863,37.5536,90866.0
2019-08-16 10:10:00,50.24,50.38,50.21,50.23,66304.0,37.561,37.6657,37.5386,37.5536,66304.0
2019-08-16 10:20:00,50.23,50.57,50.21,50.32,84106.0,37.5536,37.8078,37.5386,37.6209,84106.0
2019-08-16 10:30:00,50.32,50.44,50.31,50.34,48112.0,37.6209,37.7106,37.6134,37.6358,48112.0
2019-08-16 10:40:00,50.34,50.53,50.3,50.47,66055.0,37.6358,37.7779,37.6059,37.733,66055.0
2019-08-16 10:50:00,50.47,50.54,50.38,50.53,51673.0,37.733,37.7853,37.6657,37.7779,51673.0
2019-08-16 11:00:00,50.54,50.62,50.49,50.52,72596.0,37.7853,37.8451,37.748,37.7704,72596.0
2019-08-16 11:10:00,50.52,50.6,50.48,50.52,77670.0,37.7704,37.8302,37.7405,37.7704,77670.0
2019-08-16 11:20:00,50.51,50.55,50.42,50.52,64566.0,37.7629,37.7928,37.6956,37.7704,64566.0
2019-08-16 11:30:00,50.52,50.61,50.5,50.56,48448.0,37.7704,37.8377,37.7554,37.8003,48448.0
2019-08-16 11:40:00,50.55,50.7,50.52,50.68,65217.0,37.7928,37.905,37.7704,37.89,65217.0
2019-08-16 11:50:00,50.69,50.74,50.66,50.69,45731.0,37.8975,37.9349,37.8751,37.8975,45731.0
2019-08-16 12:00:00,50.67,50.73,50.62,50.71,39117.0,37.8825,37.9274,37.8451,37.9124,39117.0
2019-08-16 12:10:00,50.71,50.72,50.6,50.64,56115.0,37.9124,37.9199,37.8302,37.8601,56115.0
2019-08-16 12:20:00,50.64,50.74,50.63,50.71,54953.0,37.8601,37.9349,37.8526,37.9124,54953.0
2019-08-16 12:30:00,50.7,50.72,50.63,50.69,32930.0,37.905,37.9199,37.8526,37.8975,32930.0
2019-08-16 12:40:00,50.69,50.71,50.65,50.66,31021.0,37.8975,37.9124,37.8676,37.8751,31021.0
2019-08-16 12:50:00,50.67,50.7,50.59,50.62,36376.0,37.8825,37.905,37.8227,37.8451,36376.0
2019-08-16 13:00:00,50.63,50.67,50.63,50.67,26846.0,37.8526,37.8825,37.8526,37.8825,26846.0
2019-08-16 13:10:00,50.67,50.68,50.61,50.62,32853.0,37.8825,37.89,37.8377,37.8451,32853.0
2019-08-16 13:20:00,50.61,50.64,50.55,50.59,37954.0,37.8377,37.8601,37.7928,37.8227,37954.0
2019-08-16 13:30:00,50.59,50.64,50.58,50.58,31077.0,37.8227,37.8601,37.8152,37.8152,31077.0
2019-08-16 13:40:00,50.57,50.59,50.53,50.57,38080.0,37.8078,37.8227,37.7779,37.8078,38080.0
2019-08-16 13:50:00,50.57,50.66,50.56,50.64,25545.0,37.8078,37.8751,37.8003,37.8601,25545.0
2019-08-16 14:00:00,50.63,50.64,50.58,50.6,25913.0,37.8526,37.8601,37.8152,37.8302,25913.0
2019-08-16 14:10:00,50.6,50.61,50.52,50.53,47737.0,37.8302,37.8377,37.7704,37.7779,47737.0
2019-08-16 14:20:00,50.52,50.53,50.49,50.5,94742.0,37.7704,37.7779,37.748,37.7554,94742.0
2019-08-16 14:30:00,50.5,50.53,50.39,50.4,49453.0,37.7554,37.7779,37.6732,37.6807,49453.0
2019-08-16 14:40:00,50.41,50.49,50.4,50.47,69220.0,37.6881,37.748,37.6807,37.733,69220.0
2019-08-16 14:50:00,50.47,50.48,50.44,50.44,40457.0,37.733,37.7405,37.7106,37.7106,40457.0
2019-08-16 15:00:00,50.43,50.45,50.35,50.35,55701.0,37.7031,37.718,37.6433,37.6433,55701.0
2019-08-16 15:10:00,50.35,50.39,50.3,50.36,94957.0,37.6433,37.6732,37.6059,37.6508,94957.0
2019-08-16 15:20:00,50.37,50.41,50.33,50.33,60402.0,37.6582,37.6881,37.6283,37.6283,60402.0
2019-08-16 15:30:00,50.33,50.41,50.3,50.41,66800.0,37.6283,37.6881,37.6059,37.6881,66800.0
2019-08-16 15:40:00,50.41,50.48,50.38,50.44,90766.0,37.6881,37.7405,37.6657,37.7106,90766.0
2019-08-16 15:50:00,50.44,50.54,50.39,50.49,483132.0,37.7106,37.7853,37.6732,37.748,483132.0
2019-08-19 09:30:00,50.63,51.09,50.61,51.03,183507.0,38.1911,38.5381,38.176,38.4928,183507.0
2019-08-19 09:40:00,51.04,51.36,51.04,51.3,126171.0,38.5004,38.7418,38.5004,38.6965,126171.0
2019-08-19 09:50:00,51.29,51.35,51.2,51.25,60991.0,38.689,38.7342,38.6211,38.6588,60991.0
2019-08-19 10:00:00,51.25,51.35,51.18,51.19,90617.0,38.6588,38.7342,38.606,38.6135,90617.0
2019-08-19 10:10:00,51.2,51.22,50.99,51.09,66209.0,38.6211,38.6362,38.4627,38.5381,66209.0
2019-08-19 10:20:00,51.1,51.22,51.02,51.19,60685.0,38.5457,38.6362,38.4853,38.6135,60685.0
2019-08-19 10:30:00,51.17,51.27,51.16,51.26,75528.0,38.5985,38.6739,38.5909,38.6663,75528.0
2019-08-19 10:40:00,51.27,51.3,51.04,51.09,95398.0,38.6739,38.6965,38.5004,38.5381,95398.0
2019-08-19 10:50:00,51.09,51.17,51.07,51.09,35409.0,38.5381,38.5985,38.523,38.5381,35409.0
2019-08-19 11:00:00,51.09,51.16,51.06,51.08,42971.0,38.5381,38.5909,38.5155,38.5306,42971.0
2019-08-19 11:10:00,51.09,51.25,51.09,51.23,38609.0,38.5381,38.6588,38.5381,38.6437,38609.0
2019-08-19 11:20:00,51.23,51.25,51.12,51.16,66382.0,38.6437,38.6588,38.5607,38.5909,66382.0
2019-08-19 11:30:00,51.16,51.2,51.07,51.2,51501.0,38.5909,38.6211,38.523,38.6211,51501.0
2019-08-19 11:40:00,51.19,51.2,51.05,51.06,36942.0,38.6135,38.6211,38.5079,38.5155,36942.0
2019-08-19 11:50:00,51.07,51.1,51.0,51.1,59559.0,38.523,38.5457,38.4702,38.5457,59559.0
2019-08-19 12:00:00,51.09,51.25,51.09,51.22,91633.0,38.5381,38.6588,38.5381,38.6362,91633.0
2019-08-19 12:10:00,51.22,51.26,51.14,51.15,54222.0,38.6362,38.6663,38.5758,38.5834,54222.0
2019-08-19 12:20:00,51.15,51.16,51.11,51.11,23725.0,38.5834,38.5909,38.5532,38.5532,23725.0
2019-08-19 12:30:00,51.12,51.13,51.02,51.11,32221.0,38.5607,38.5683,38.4853,38.5532,32221.0
2019-08-19 12:40:00,51.11,51.2,51.08,51.15,37769.0,38.5532,38.6211,38.5306,38.5834,37769.0
2019-08-19 12:50:00,51.15,51.24,51.14,51.22,33106.0,38.5834,38.6513,38.5758,38.6362,33106.0
2019-08-19 13:00:00,51.23,51.39,51.22,51.39,105233.0,38.6437,38.7644,38.6362,38.7644,105233.0
2019-08-19 13:10:00,51.39,51.4,51.31,51.38,48931.0,38.7644,38.7719,38.7041,38.7569,48931.0
2019-08-19 13:20:00,51.39,51.43,51.37,51.39,47985.0,38.7644,38.7946,38.7493,38.7644,47985.0
2019-08-19 13:30:00,51.4,51.42,51.33,51.35,35258.0,38.7719,38.787,38.7191,38.7342,35258.0
2019-08-19 13:40:00,51.35,51.37,51.25,51.3,49023.0,38.7342,38.7493,38.6588,38.6965,49023.0
2019-08-19 13:50:00,51.29,51.3,51.25,51.29,36197.0,38.689,38.6965,38.6588,38.689,36197.0
2019-08-19 14:00:00,51.29,51.32,51.27,51.3,46875.0,38.689,38.7116,38.6739,38.6965,46875.0
2019-08-19 14:10:00,51.31,51.41,51.27,51.4,58282.0,38.7041,38.7795,38.6739,38.7719,58282.0
2019-08-19 14:20:00,51.4,51.43,51.35,51.43,64694.0,38.7719,38.7946,38.7342,38.7946,64694.0
2019-08-19 14:30:00,51.43,51.44,51.3,51.3,43425.0,38.7946,38.8021,38.6965,38.6965,43425.0
2019-08-19 14:40:00,51.3,51.41,51.28,51.4,38469.0,38.6965,38.7795,38.6814,38.7719,38469.0
2019-08-19 14:50:00,51.39,51.43,51.28,51.32,82047.0,38.7644,38.7946,38.6814,38.7116,82047.0
2019-08-19 15:00:00,51.32,51.33,51.25,51.33,40520.0,38.7116,38.7191,38.6588,38.7191,40520.0
2019-08-19 15:10:00,51.33,51.36,51.28,51.33,61767.0,38.7191,38.7418,38.6814,38.7191,61767.0
2019-08-19 15:20:00,51.34,51.34,51.29,51.32,50584.0,38.7267,38.7267,38.689,38.7116,50584.0
2019-08-19 15:30:00,51.32,51.33,51.25,51.29,106066.0,38.7116,38.7191,38.6588,38.689,106066.0
2019-08-19 15:40:00,51.3,51.3,51.18,51.23,106089.0,38.6965,38.6965,38.606,38.6437,106089.0
2019-08-19 15:50:00,51.22,51.24,51.14,51.16,305966.0,38.6362,38.6513,38.5758,38.5909,305966.0
2019-08-20 09:30:00,51.21,51.21,50.96,51.01,120840.0,38.6286,38.6286,38.44,38.4778,120840.0
2019-08-20 09:40:00,51.0,51.2,50.93,51.06,78114.0,38.4702,38.6211,38.4174,38.5155,78114.0
2019-08-20 09:50:00,51.07,51.36,51.06,51.26,49949.0,38.523,38.7418,38.5155,38.6663,49949.0
2019-08-20 10:00:00,51.27,51.37,51.2,51.35,70169.0,38.6739,38.7493,38.6211,38.7342,70169.0
2019-08-20 10:10:00,51.35,51.5,51.35,51.47,68233.0,38.7342,38.8474,38.7342,38.8247,68233.0
2019-08-20 10:20:00,51.48,51.52,51.37,51.41,76872.0,38.8323,38.8625,38.7493,38.7795,76872.0
2019-08-20 10:30:00,51.41,51.42,51.29,51.36,48235.0,38.7795,38.787,38.689,38.7418,48235.0
2019-08-20 10:40:00,51.35,51.52,51.35,51.48,69993.0,38.7342,38.8625,38.7342,38.8323,69993.0
2019-08-20 10:50:00,51.47,51.53,51.43,51.49,61993.0,38.8247,38.87,38.7946,38.8398,61993.0
2019-08-20 11:00:00,51.5,51.52,51.3,51.37,70682.0,38.8474,38.8625,38.6965,38.7493,70682.0
2019-08-20 11:10:00,51.37,51.46,51.32,51.36,48510.0,38.7493,38.8172,38.7116,38.7418,48510.0
2019-08-20 11:20:00,51.36,51.39,51.16,51.17,54738.0,38.7418,38.7644,38.5909,38.5985,54738.0
2019-08-20 11:30:00,51.17,51.27,51.15,51.21,48954.0,38.5985,38.6739,38.5834,38.6286,48954.0
2019-08-20 11:40:00,51.21,51.22,51.06,51.1,37015.0,38.6286,38.6362,38.5155,38.5457,37015.0
2019-08-20 11:50:00,51.09,51.11,51.05,51.11,33684.0,38.5381,38.5532,38.5079,38.5532,33684.0
2019-08-20 12:00:00,51.12,51.2,51.05,51.11,49643.0,38.5607,38.6211,38.5079,38.5532,49643.0
2019-08-20 12:10:00,51.11,51.19,51.1,51.16,31156.0,38.5532,38.6135,38.5457,38.5909,31156.0
2019-08-20 12:20:00,51.17,51.19,51.01,51.02,74851.0,38.5985,38.6135,38.4778,38.4853,74851.0
2019-08-20 12:30:00,51.01,51.06,50.98,51.04,69278.0,38.4778,38.5155,38.4551,38.5004,69278.0
2019-08-20 12:40:00,51.03,51.04,50.99,51.0,67961.0,38.4928,38.5004,38.4627,38.4702,67961.0
2019-08-20 12:50:00,50.99,51.03,50.98,50.99,34224.0,38.4627,38.4928,38.4551,38.4627,34224.0
2019-08-20 13:00:00,50.98,51.0,50.89,50.93,32656.0,38.4551,38.4702,38.3872,38.4174,32656.0
2019-08-20 13:10:00,50.92,50.93,50.69,50.8,144692.0,38.4099,38.4174,38.2364,38.3194,144692.0
2019-08-20 13:20:00,50.8,50.87,50.77,50.85,45669.0,38.3194,38.3722,38.2967,38.3571,45669.0
2019-08-20 13:30:00,50.86,50.88,50.73,50.8,36068.0,38.3646,38.3797,38.2666,38.3194,36068.0
2019-08-20 13:40:00,50.79,50.87,50.76,50.85,20296.0,38.3118,38.3722,38.2892,38.3571,20296.0
2019-08-20 13:50:00,50.86,50.94,50.84,50.94,49164.0,38.3646,38.425,38.3495,38.425,49164.0
2019-08-20 14:00:00,50.93,50.97,50.85,50.87,33264.0,38.4174,38.4476,38.3571,38.3722,33264.0
2019-08-20 14:10:00,50.87,50.93,50.85,50.92,36721.0,38.3722,38.4174,38.3571,38.4099,36721.0
2019-08-20 14:20:00,50.92,50.96,50.85,50.9,59276.0,38.4099,38.44,38.3571,38.3948,59276.0
2019-08-20 14:30:00,50.88,50.93,50.87,50.91,25859.0,38.3797,38.4174,38.3722,38.4023,25859.0
2019-08-20 14:40:00,50.92,50.96,50.88,50.92,33428.0,38.4099,38.44,38.3797,38.4099,33428.0
2019-08-20 14:50:00,50.91,50.92,50.88,50.9,31995.0,38.4023,38.4099,38.3797,38.3948,31995.0
2019-08-20 15:00:00,50.89,50.89,50.81,50.82,62371.0,38.3872,38.3872,38.3269,38.3344,62371.0
2019-08-20 15:10:00,50.83,50.86,50.75,50.79,51756.0,38.342,38.3646,38.2816,38.3118,51756.0
2019-08-20 15:20:00,50.8,50.86,50.79,50.86,40917.0,38.3194,38.3646,38.3118,38.3646,40917.0
2019-08-20 15:30:00,50.85,50.87,50.73,50.77,83696.0,38.3571,38.3722,38.2666,38.2967,83696.0
2019-08-20 15:40:00,50.78,50.84,50.78,50.81,77259.0,38.3043,38.3495,38.3043,38.3269,77259.0
2019-08-20 15:50:00,50.81,50.81,50.63,50.67,228812.0,38.3269,38.3269,38.1911,38.2213,228812.0
2019-08-21 09:30:00,51.04,51.67,50.9,51.51,300744.0,38.5004,38.9756,38.3948,38.8549,300744.0
2019-08-21 09:40:00,51.53,51.53,51.3,51.4,83278.0,38.87,38.87,38.6965,38.7719,83278.0
2019-08-21 09:50:00,51.4,51.43,51.25,51.31,42196.0,38.7719,38.7946,38.6588,38.7041,42196.0
2019-08-21 10:00:00,51.28,51.32,51.07,51.14,55005.0,38.6814,38.7116,38.523,38.5758,55005.0
2019-08-21 10:10:00,51.14,51.23,51.07,51.1,41425.0,38.5758,38.6437,38.523,38.5457,41425.0
2019-08-21 10:20:00,51.12,51.27,51.1,51.12,26951.0,38.5607,38.6739,38.5457,38.5607,26951.0
2019-08-21 10:30:00,51.08,51.15,50.92,50.92,42243.0,38.5306,38.5834,38.4099,38.4099,42243.0
2019-08-21 10:40:00,50.91,50.94,50.84,50.93,54029.0,38.4023,38.425,38.3495,38.4174,54029.0
2019-08-21 10:50:00,50.93,51.02,50.9,51.0,46129.0,38.4174,38.4853,38.3948,38.4702,46129.0
2019-08-21 11:00:00,51.0,51.09,50.92,51.07,46773.0,38.4702,38.5381,38.4099,38.523,46773.0
2019-08-21 11:10:00,51.06,51.08,51.02,51.04,33068.0,38.5155,38.5306,38.4853,38.5004,33068.0
2019-08-21 11:20:00,51.03,51.08,51.0,51.05,33629.0,38.4928,38.5306,38.4702,38.5079,33629.0
2019-08-21 11:30:00,51.04,51.17,51.04,51.07,57594.0,38.5004,38.5985,38.5004,38.523,57594.0
2019-08-21 11:40:00,51.07,51.22,51.07,51.14,29172.0,38.523,38.6362,38.523,38.5758,29172.0
2019-08-21 11:50:00,51.13,51.15,51.05,51.13,39141.0,38.5683,38.5834,38.5079,38.5683,39141.0
2019-08-21 12:00:00,51.13,51.14,51.09,51.14,28887.0,38.5683,38.5758,38.5381,38.5758,28887.0
2019-08-21 12:10:00,51.13,51.17,51.09,51.11,24983.0,38.5683,38.5985,38.5381,38.5532,24983.0
2019-08-21 12:20:00,51.11,51.14,51.09,51.11,18343.0,38.5532,38.5758,38.5381,38.5532,18343.0
2019-08-21 12:30:00,51.1,51.13,51.08,51.11,21384.0,38.5457,38.5683,38.5306,38.5532,21384.0
2019-08-21 12:40:00,51.1,51.12,51.08,51.1,19773.0,38.5457,38.5607,38.5306,38.5457,19773.0
2019-08-21 12:50:00,51.09,51.12,50.96,50.97,66975.0,38.5381,38.5607,38.44,38.4476,66975.0
2019-08-21 13:00:00,50.97,51.07,50.97,51.03,39305.0,38.4476,38.523,38.4476,38.4928,39305.0
2019-08-21 13:10:00,51.03,51.03,50.91,50.91,23864.0,38.4928,38.4928,38.4023,38.4023,23864.0
2019-08-21 13:20:00,50.92,50.94,50.89,50.93,23973.0,38.4099,38.425,38.3872,38.4174,23973.0
2019-08-21 13:30:00,50.94,50.98,50.92,50.97,73100.0,38.425,38.4551,38.4099,38.4476,73100.0
2019-08-21 13:40:00,50.97,50.99,50.93,50.96,21156.0,38.4476,38.4627,38.4174,38.44,21156.0
2019-08-21 13:50:00,50.95,50.96,50.89,50.91,36087.0,38.4325,38.44,38.3872,38.4023,36087.0
2019-08-21 14:00:00,50.9,51.0,50.78,50.9,80577.0,38.3948,38.4702,38.3043,38.3948,80577.0
2019-08-21 14:10:00,50.9,51.02,50.86,51.0,52671.0,38.3948,38.4853,38.3646,38.4702,52671.0
2019-08-21 14:20:00,51.0,51.02,50.94,50.95,28658.0,38.4702,38.4853,38.425,38.4325,28658.0
2019-08-21 14:30:00,50.94,50.96,50.84,50.84,59376.0,38.425,38.44,38.3495,38.3495,59376.0
2019-08-21 14:40:00,50.85,50.88,50.82,50.86,41712.0,38.3571,38.3797,38.3344,38.3646,41712.0
2019-08-21 14:50:00,50.85,50.97,50.84,50.95,37620.0,38.3571,38.4476,38.3495,38.4325,37620.0
2019-08-21 15:00:00,50.95,50.98,50.91,50.97,70435.0,38.4325,38.4551,38.4023,38.4476,70435.0
2019-08-21 15:10:00,50.97,51.01,50.96,50.98,73748.0,38.4476,38.4778,38.44,38.4551,73748.0
2019-08-21 15:20:00,50.98,50.98,50.92,50.93,36471.0,38.4551,38.4551,38.4099,38.4174,36471.0
2019-08-21 15:30:00,50.93,50.98,50.92,50.96,78380.0,38.4174,38.4551,38.4099,38.44,78380.0
2019-08-21 15:40:00,50.96,50.96,50.93,50.96,68734.0,38.44,38.44,38.4174,38.44,68734.0
2019-08-21 15:50:00,50.95,50.99,50.89,50.9,255425.0,38.4325,38.4627,38.3872,38.3948,255425.0
2019-08-22 09:30:00,51.15,51.4,51.06,51.29,432297.0,38.5834,38.7719,38.5155,38.689,432297.0
2019-08-22 09:40:00,51.28,51.36,51.05,51.08,63174.0,38.6814,38.7418,38.5079,38.5306,63174.0
2019-08-22 09:50:00,51.08,51.17,51.06,51.16,52504.0,38.5306,38.5985,38.5155,38.5909,52504.0
2019-08-22 10:00:00,51.17,51.25,51.13,51.25,91519.0,38.5985,38.6588,38.5683,38.6588,91519.0
2019-08-22 10:10:00,51.25,51.28,51.19,51.22,108178.0,38.6588,38.6814,38.6135,38.6362,108178.0
2019-08-22 10:20:00,51.21,51.22,51.03,51.06,273608.0,38.6286,38.6362,38.4928,38.5155,273608.0
2019-08-22 10:30:00,51.05,51.05,50.67,50.8,189698.0,38.5079,38.5079,38.2213,38.3194,189698.0
2019-08-22 10:40:00,50.8,50.83,50.7,50.82,47371.0,38.3194,38.342,38.2439,38.3344,47371.0
2019-08-22 10:50:00,50.82,50.94,50.7,50.86,69138.0,38.3344,38.425,38.2439,38.3646,69138.0
2019-08-22 11:00:00,50.89,51.02,50.88,51.0,38356.0,38.3872,38.4853,38.3797,38.4702,38356.0
2019-08-22 11:10:00,50.99,50.99,50.86,50.9,27844.0,38.4627,38.4627,38.3646,38.3948,27844.0
2019-08-22 11:20:00,50.9,50.96,50.81,50.82,53083.0,38.3948,38.44,38.3269,38.3344,53083.0
2019-08-22 11:30:00,50.83,50.86,50.76,50.79,48067.0,38.342,38.3646,38.2892,38.3118,48067.0
2019-08-22 11:40:00,50.79,50.88,50.73,50.74,37572.0,38.3118,38.3797,38.2666,38.2741,37572.0
2019-08-22 11:50:00,50.75,50.76,50.68,50.69,40870.0,38.2816,38.2892,38.2288,38.2364,40870.0
2019-08-22 12:00:00,50.69,50.9,50.68,50.79,33185.0,38.2364,38.3948,38.2288,38.3118,33185.0
2019-08-22 12:10:00,50.79,50.92,50.76,50.91,23004.0,38.3118,38.4099,38.2892,38.4023,23004.0
2019-08-22 12:20:00,50.91,50.91,50.85,50.89,15777.0,38.4023,38.4023,38.3571,38.3872,15777.0
2019-08-22 12:30:00,50.89,50.92,50.71,50.71,27745.0,38.3872,38.4099,38.2515,38.2515,27745.0
2019-08-22 12:40:00,50.7,50.8,50.7,50.78,25076.0,38.2439,38.3194,38.2439,38.3043,25076.0
2019-08-22 12:50:00,50.76,50.79,50.74,50.75,28176.0,38.2892,38.3118,38.2741,38.2816,28176.0
2019-08-22 13:00:00,50.74,50.86,50.74,50.81,18855.0,38.2741,38.3646,38.2741,38.3269,18855.0
2019-08-22 13:10:00,50.82,50.82,50.74,50.75,35455.0,38.3344,38.3344,38.2741,38.2816,35455.0
2019-08-22 13:20:00,50.74,50.89,50.74,50.89,27464.0,38.2741,38.3872,38.2741,38.3872,27464.0
2019-08-22 13:30:00,50.89,50.96,50.88,50.93,27610.0,38.3872,38.44,38.3797,38.4174,27610.0
2019-08-22 13:40:00,50.93,50.95,50.86,50.88,16553.0,38.4174,38.4325,38.3646,38.3797,16553.0
2019-08-22 13:50:00,50.87,50.92,50.84,50.91,13794.0,38.3722,38.4099,38.3495,38.4023,13794.0
2019-08-22 14:00:00,50.91,50.95,50.85,50.87,24463.0,38.4023,38.4325,38.3571,38.3722,24463.0
2019-08-22 14:10:00,50.87,50.91,50.85,50.89,22582.0,38.3722,38.4023,38.3571,38.3872,22582.0
2019-08-22 14:20:00,50.89,50.91,50.86,50.87,17074.0,38.3872,38.4023,38.3646,38.3722,17074.0
2019-08-22 14:30:00,50.87,50.95,50.85,50.94,22967.0,38.3722,38.4325,38.3571,38.425,22967.0
2019-08-22 14:40:00,50.94,50.98,50.91,50.93,54534.0,38.425,38.4551,38.4023,38.4174,54534.0
2019-08-22 14:50:00,50.93,50.94,50.87,50.9,32867.0,38.4174,38.425,38.3722,38.3948,32867.0
2019-08-22 15:00:00,50.9,50.91,50.84,50.87,29387.0,38.3948,38.4023,38.3495,38.3722,29387.0
2019-08-22 15:10:00,50.87,50.87,50.78,50.82,41501.0,38.3722,38.3722,38.3043,38.3344,41501.0
2019-08-22 15:20:00,50.83,50.9,50.82,50.88,39180.0,38.342,38.3948,38.3344,38.3797,39180.0
2019-08-22 15:30:00,50.88,50.94,50.86,50.93,56812.0,38.3797,38.425,38.3646,38.4174,56812.0
2019-08-22 15:40:00,50.93,50.99,50.93,50.98,49051.0,38.4174,38.4627,38.4174,38.4551,49051.0
2019-08-22 15:50:00,50.98,51.12,50.94,50.94,468414.0,38.4551,38.5607,38.425,38.425,468414.0
2019-08-23 09:30:00,50.54,50.73,50.21,50.61,162113.0,38.1232,38.2666,37.8743,38.176,162113.0
2019-08-23 09:40:00,50.63,50.7,50.41,50.46,76792.0,38.1911,38.2439,38.0252,38.0629,76792.0
2019-08-23 09:50:00,50.44,50.68,50.44,50.65,71019.0,38.0478,38.2288,38.0478,38.2062,71019.0
2019-08-23 10:00:00,50.65,51.02,50.58,50.73,603479.0,38.2062,38.4853,38.1534,38.2666,603479.0
2019-08-23 10:10:00,50.71,50.8,50.55,50.78,54512.0,38.2515,38.3194,38.1308,38.3043,54512.0
2019-08-23 10:20:00,50.77,50.81,50.62,50.67,54464.0,38.2967,38.3269,38.1836,38.2213,54464.0
2019-08-23 10:30:00,50.66,50.86,50.65,50.83,59308.0,38.2138,38.3646,38.2062,38.342,59308.0
2019-08-23 10:40:00,50.82,50.86,50.6,50.64,39243.0,38.3344,38.3646,38.1685,38.1987,39243.0
2019-08-23 10:50:00,50.65,50.79,50.61,50.65,68234.0,38.2062,38.3118,38.176,38.2062,68234.0
2019-08-23 11:00:00,50.66,50.68,49.77,49.8,202155.0,38.2138,38.2288,37.5424,37.565,202155.0
2019-08-23 11:10:00,49.77,49.96,49.71,49.91,96927.0,37.5424,37.6857,37.4971,37.648,96927.0
2019-08-23 11:20:00,49.91,49.95,49.79,49.82,90514.0,37.648,37.6782,37.5575,37.5801,90514.0
2019-08-23 11:30:00,49.84,49.88,49.66,49.73,58806.0,37.5952,37.6254,37.4594,37.5122,58806.0
2019-08-23 11:40:00,49.73,49.75,49.63,49.67,57675.0,37.5122,37.5273,37.4368,37.467,57675.0
2019-08-23 11:50:00,49.65,49.73,49.6,49.63,51630.0,37.4519,37.5122,37.4142,37.4368,51630.0
2019-08-23 12:00:00,49.62,49.62,49.51,49.62,61788.0,37.4293,37.4293,37.3463,37.4293,61788.0
2019-08-23 12:10:00,49.62,49.77,49.55,49.73,51324.0,37.4293,37.5424,37.3765,37.5122,51324.0
2019-08-23 12:20:00,49.74,49.77,49.67,49.74,42020.0,37.5198,37.5424,37.467,37.5198,42020.0
2019-08-23 12:30:00,49.73,49.83,49.72,49.76,42982.0,37.5122,37.5877,37.5047,37.5349,42982.0
2019-08-23 12:40:00,49.76,49.79,49.67,49.68,52336.0,37.5349,37.5575,37.467,37.4745,52336.0
2019-08-23 12:50:00,49.69,49.74,49.65,49.69,112709.0,37.4821,37.5198,37.4519,37.4821,112709.0
2019-08-23 13:00:00,49.69,49.77,49.63,49.72,115722.0,37.4821,37.5424,37.4368,37.5047,115722.0
2019-08-23 13:10:00,49.71,49.83,49.7,49.73,50369.0,37.4971,37.5877,37.4896,37.5122,50369.0
2019-08-23 13:20:00,49.73,49.76,49.63,49.63,81817.0,37.5122,37.5349,37.4368,37.4368,81817.0
2019-08-23 13:30:00,49.64,49.71,49.61,49.71,43250.0,37.4443,37.4971,37.4217,37.4971,43250.0
2019-08-23 13:40:00,49.7,49.74,49.61,49.71,57663.0,37.4896,37.5198,37.4217,37.4971,57663.0
2019-08-23 13:50:00,49.7,49.86,49.66,49.67,40140.0,37.4896,37.6103,37.4594,37.467,40140.0
2019-08-23 14:00:00,49.67,49.7,49.59,49.61,48470.0,37.467,37.4896,37.4066,37.4217,48470.0
2019-08-23 14:10:00,49.61,49.66,49.56,49.61,58442.0,37.4217,37.4594,37.384,37.4217,58442.0
2019-08-23 14:20:00,49.62,49.66,49.58,49.59,32480.0,37.4293,37.4594,37.3991,37.4066,32480.0
2019-08-23 14:30:00,49.59,49.65,49.54,49.55,43006.0,37.4066,37.4519,37.3689,37.3765,43006.0
2019-08-23 14:40:00,49.55,49.57,49.45,49.5,66895.0,37.3765,37.3915,37.301,37.3387,66895.0
2019-08-23 14:50:00,49.5,49.52,49.43,49.46,77380.0,37.3387,37.3538,37.2859,37.3086,77380.0
2019-08-23 15:00:00,49.46,49.59,49.38,49.48,128904.0,37.3086,37.4066,37.2482,37.3237,128904.0
2019-08-23 15:10:00,49.48,49.52,49.39,49.47,62864.0,37.3237,37.3538,37.2558,37.3161,62864.0
2019-08-23 15:20:00,49.47,49.5,49.41,49.44,59170.0,37.3161,37.3387,37.2709,37.2935,59170.0
2019-08-23 15:30:00,49.44,49.47,49.36,49.44,92306.0,37.2935,37.3161,37.2331,37.2935,92306.0
2019-08-23 15:40:00,49.43,49.47,49.34,49.35,141661.0,37.2859,37.3161,37.2181,37.2256,141661.0
2019-08-23 15:50:00,49.36,49.38,49.14,49.33,711327.0,37.2331,37.2482,37.0672,37.2105,711327.0
2019-08-26 09:30:00,49.99,50.0,49.56,49.79,164712.0,37.7084,37.7159,37.384,37.5575,164712.0
2019-08-26 09:40:00,49.84,49.91,49.6,49.64,51812.0,37.5952,37.648,37.4142,37.4443,51812.0
2019-08-26 09:50:00,49.67,49.83,49.67,49.77,42868.0,37.467,37.5877,37.467,37.5424,42868.0
2019-08-26 10:00:00,49.79,49.83,49.57,49.58,32868.0,37.5575,37.5877,37.3915,37.3991,32868.0
2019-08-26 10:10:00,49.57,49.73,49.56,49.71,57104.0,37.3915,37.5122,37.384,37.4971,57104.0
2019-08-26 10:20:00,49.71,49.89,49.67,49.87,43007.0,37.4971,37.6329,37.467,37.6178,43007.0
2019-08-26 10:30:00,49.88,49.98,49.81,49.93,37154.0,37.6254,37.7008,37.5726,37.6631,37154.0
2019-08-26 10:40:00,49.92,50.0,49.78,49.93,59499.0,37.6556,37.7159,37.55,37.6631,59499.0
2019-08-26 10:50:00,49.94,49.95,49.77,49.81,43009.0,37.6706,37.6782,37.5424,37.5726,43009.0
2019-08-26 11:00:00,49.81,49.94,49.78,49.91,35789.0,37.5726,37.6706,37.55,37.648,35789.0
2019-08-26 11:10:00,49.91,50.08,49.88,49.97,75692.0,37.648,37.7762,37.6254,37.6933,75692.0
2019-08-26 11:20:00,49.97,50.06,49.9,49.91,30103.0,37.6933,37.7612,37.6405,37.648,30103.0
2019-08-26 11:30:00,49.91,49.99,49.87,49.95,26197.0,37.648,37.7084,37.6178,37.6782,26197.0
2019-08-26 11:40:00,49.93,49.94,49.81,49.84,30254.0,37.6631,37.6706,37.5726,37.5952,30254.0
2019-08-26 11:50:00,49.84,49.94,49.84,49.94,21876.0,37.5952,37.6706,37.5952,37.6706,21876.0
2019-08-26 12:00:00,49.94,49.99,49.9,49.94,24136.0,37.6706,37.7084,37.6405,37.6706,24136.0
2019-08-26 12:10:00,49.95,49.96,49.89,49.91,20719.0,37.6782,37.6857,37.6329,37.648,20719.0
2019-08-26 12:20:00,49.91,50.14,49.91,50.05,37489.0,37.648,37.8215,37.648,37.7536,37489.0
2019-08-26 12:30:00,50.05,50.06,49.98,50.01,27271.0,37.7536,37.7612,37.7008,37.7234,27271.0
2019-08-26 12:40:00,50.01,50.07,49.99,49.99,14696.0,37.7234,37.7687,37.7084,37.7084,14696.0
2019-08-26 12:50:00,50.0,50.09,49.95,50.09,65124.0,37.7159,37.7838,37.6782,37.7838,65124.0
2019-08-26 13:00:00,50.09,50.11,50.04,50.07,52451.0,37.7838,37.7989,37.7461,37.7687,52451.0
2019-08-26 13:10:00,50.07,50.07,49.87,49.88,29015.0,37.7687,37.7687,37.6178,37.6254,29015.0
2019-08-26 13:20:00,49.89,49.94,49.88,49.92,22954.0,37.6329,37.6706,37.6254,37.6556,22954.0
2019-08-26 13:30:00,49.92,49.94,49.89,49.93,23228.0,37.6556,37.6706,37.6329,37.6631,23228.0
2019-08-26 13:40:00,49.92,49.94,49.9,49.93,28001.0,37.6556,37.6706,37.6405,37.6631,28001.0
2019-08-26 13:50:00,49.93,49.94,49.87,49.93,26614.0,37.6631,37.6706,37.6178,37.6631,26614.0
2019-08-26 14:00:00,49.93,49.94,49.81,49.81,35435.0,37.6631,37.6706,37.5726,37.5726,35435.0
2019-08-26 14:10:00,49.8,49.81,49.73,49.74,28450.0,37.565,37.5726,37.5122,37.5198,28450.0
2019-08-26 14:20:00,49.75,49.77,49.73,49.74,35738.0,37.5273,37.5424,37.5122,37.5198,35738.0
2019-08-26 14:30:00,49.74,49.83,49.71,49.83,30751.0,37.5198,37.5877,37.4971,37.5877,30751.0
2019-08-26 14:40:00,49.83,49.87,49.82,49.83,24965.0,37.5877,37.6178,37.5801,37.5877,24965.0
2019-08-26 14:50:00,49.83,49.93,49.83,49.91,62731.0,37.5877,37.6631,37.5877,37.648,62731.0
2019-08-26 15:00:00,49.91,50.01,49.9,49.9,57352.0,37.648,37.7234,37.6405,37.6405,57352.0
2019-08-26 15:10:00,49.9,49.98,49.89,49.94,44985.0,37.6405,37.7008,37.6329,37.6706,44985.0
2019-08-26 15:20:00,49.94,49.98,49.88,49.97,74075.0,37.6706,37.7008,37.6254,37.6933,74075.0
2019-08-26 15:30:00,49.98,50.01,49.93,49.94,151710.0,37.7008,37.7234,37.6631,37.6706,151710.0
2019-08-26 15:40:00,49.94,49.96,49.88,49.94,85084.0,37.6706,37.6857,37.6254,37.6706,85084.0
2019-08-26 15:50:00,49.94,50.06,49.93,50.06,241313.0,37.6706,37.7612,37.6631,37.7612,241313.0
2019-08-27 09:30:00,50.45,50.5,50.2,50.5,125660.0,38.0553,38.0931,37.8668,38.0931,125660.0
2019-08-27 09:40:00,50.49,50.52,50.3,50.48,71353.0,38.0855,38.1081,37.9422,38.078,71353.0
2019-08-27 09:50:00,50.49,50.49,50.21,50.34,42645.0,38.0855,38.0855,37.8743,37.9724,42645.0
2019-08-27 10:00:00,50.35,50.43,50.23,50.31,42349.0,37.9799,38.0403,37.8894,37.9497,42349.0
2019-08-27 10:10:00,50.32,50.33,50.2,50.23,40935.0,37.9573,37.9648,37.8668,37.8894,40935.0
2019-08-27 10:20:00,50.23,50.3,50.14,50.18,47226.0,37.8894,37.9422,37.8215,37.8517,47226.0
2019-08-27 10:30:00,50.18,50.33,50.18,50.28,44855.0,37.8517,37.9648,37.8517,37.9271,44855.0
2019-08-27 10:40:00,50.28,50.3,50.19,50.21,46084.0,37.9271,37.9422,37.8592,37.8743,46084.0
2019-08-27 10:50:00,50.22,50.27,50.14,50.14,52669.0,37.8819,37.9196,37.8215,37.8215,52669.0
2019-08-27 11:00:00,50.14,50.28,50.1,50.11,63810.0,37.8215,37.9271,37.7913,37.7989,63810.0
2019-08-27 11:10:00,50.1,50.12,49.91,49.92,81681.0,37.7913,37.8064,37.648,37.6556,81681.0
2019-08-27 11:20:00,49.93,49.99,49.77,49.77,67799.0,37.6631,37.7084,37.5424,37.5424,67799.0
2019-08-27 11:30:00,49.77,49.97,49.76,49.97,43287.0,37.5424,37.6933,37.5349,37.6933,43287.0
2019-08-27 11:40:00,49.96,49.99,49.88,49.98,71649.0,37.6857,37.7084,37.6254,37.7008,71649.0
2019-08-27 11:50:00,49.98,50.0,49.88,49.92,51145.0,37.7008,37.7159,37.6254,37.6556,51145.0
2019-08-27 12:00:00,49.91,49.99,49.9,49.93,94804.0,37.648,37.7084,37.6405,37.6631,94804.0
2019-08-27 12:10:00,49.92,49.97,49.82,49.87,49192.0,37.6556,37.6933,37.5801,37.6178,49192.0
2019-08-27 12:20:00,49.87,49.97,49.86,49.96,76593.0,37.6178,37.6933,37.6103,37.6857,76593.0
2019-08-27 12:30:00,49.96,49.99,49.76,49.8,86226.0,37.6857,37.7084,37.5349,37.565,86226.0
2019-08-27 12:40:00,49.8,49.84,49.69,49.81,92068.0,37.565,37.5952,37.4821,37.5726,92068.0
2019-08-27 12:50:00,49.8,49.82,49.7,49.71,78930.0,37.565,37.5801,37.4896,37.4971,78930.0
2019-08-27 13:00:00,49.71,49.81,49.69,49.79,74651.0,37.4971,37.5726,37.4821,37.5575,74651.0
2019-08-27 13:10:00,49.78,49.78,49.59,49.63,59160.0,37.55,37.55,37.4066,37.4368,59160.0
2019-08-27 13:20:00,49.63,49.76,49.62,49.76,38898.0,37.4368,37.5349,37.4293,37.5349,38898.0
2019-08-27 13:30:00,49.75,49.94,49.69,49.89,57552.0,37.5273,37.6706,37.4821,37.6329,57552.0
2019-08-27 13:40:00,49.9,49.92,49.84,49.84,39714.0,37.6405,37.6556,37.5952,37.5952,39714.0
2019-08-27 13:50:00,49.85,49.85,49.61,49.63,49902.0,37.6028,37.6028,37.4217,37.4368,49902.0
2019-08-27 14:00:00,49.62,49.69,49.59,49.62,42186.0,37.4293,37.4821,37.4066,37.4293,42186.0
2019-08-27 14:10:00,49.61,49.64,49.49,49.51,49913.0,37.4217,37.4443,37.3312,37.3463,49913.0
2019-08-27 14:20:00,49.51,49.57,49.44,49.48,51591.0,37.3463,37.3915,37.2935,37.3237,51591.0
2019-08-27 14:30:00,49.47,49.47,49.4,49.41,41194.0,37.3161,37.3161,37.2633,37.2709,41194.0
2019-08-27 14:40:00,49.41,49.45,49.35,49.42,52700.0,37.2709,37.301,37.2256,37.2784,52700.0
2019-08-27 14:50:00,49.41,49.56,49.41,49.51,53011.0,37.2709,37.384,37.2709,37.3463,53011.0
2019-08-27 15:00:00,49.51,49.69,49.51,49.63,66403.0,37.3463,37.4821,37.3463,37.4368,66403.0
2019-08-27 15:10:00,49.63,49.64,49.47,49.47,45331.0,37.4368,37.4443,37.3161,37.3161,45331.0
2019-08-27 15:20:00,49.47,49.49,49.42,49.43,70326.0,37.3161,37.3312,37.2784,37.2859,70326.0
2019-08-27 15:30:00,49.43,49.47,49.34,49.47,88148.0,37.2859,37.3161,37.2181,37.3161,88148.0
2019-08-27 15:40:00,49.47,49.57,49.46,49.56,134659.0,37.3161,37.3915,37.3086,37.384,134659.0
2019-08-27 15:50:00,49.56,49.57,49.39,49.45,533174.0,37.384,37.3915,37.2558,37.301,533174.0
2019-08-28 09:30:00,49.26,49.41,49.03,49.31,160375.0,37.1577,37.2709,36.9842,37.1954,160375.0
2019-08-28 09:40:00,49.31,49.35,49.17,49.32,67357.0,37.1954,37.2256,37.0898,37.203,67357.0
2019-08-28 09:50:00,49.36,49.66,49.33,49.6,45936.0,37.2331,37.4594,37.2105,37.4142,45936.0
2019-08-28 10:00:00,49.62,49.64,49.41,49.48,59081.0,37.4293,37.4443,37.2709,37.3237,59081.0
2019-08-28 10:10:00,49.49,49.53,49.13,49.16,51381.0,37.3312,37.3614,37.0596,37.0823,51381.0
2019-08-28 10:20:00,49.16,49.35,49.11,49.34,36758.0,37.0823,37.2256,37.0446,37.2181,36758.0
2019-08-28 10:30:00,49.37,49.63,49.37,49.62,51556.0,37.2407,37.4368,37.2407,37.4293,51556.0
2019-08-28 10:40:00,49.62,49.77,49.61,49.73,49624.0,37.4293,37.5424,37.4217,37.5122,49624.0
2019-08-28 10:50:00,49.74,49.81,49.69,49.71,40638.0,37.5198,37.5726,37.4821,37.4971,40638.0
2019-08-28 11:00:00,49.7,49.76,49.62,49.68,31135.0,37.4896,37.5349,37.4293,37.4745,31135.0
2019-08-28 11:10:00,49.69,49.72,49.55,49.6,31280.0,37.4821,37.5047,37.3765,37.4142,31280.0
2019-08-28 11:20:00,49.61,49.8,49.59,49.8,50452.0,37.4217,37.565,37.4066,37.565,50452.0
2019-08-28 11:30:00,49.8,49.88,49.79,49.84,39654.0,37.565,37.6254,37.5575,37.5952,39654.0
2019-08-28 11:40:00,49.84,49.91,49.83,49.88,23640.0,37.5952,37.648,37.5877,37.6254,23640.0
2019-08-28 11:50:00,49.9,49.91,49.8,49.87,26677.0,37.6405,37.648,37.565,37.6178,26677.0
2019-08-28 12:00:00,49.87,49.9,49.82,49.89,26310.0,37.6178,37.6405,37.5801,37.6329,26310.0
2019-08-28 12:10:00,49.89,49.93,49.84,49.92,20311.0,37.6329,37.6631,37.5952,37.6556,20311.0
2019-08-28 12:20:00,49.92,49.95,49.84,49.85,18728.0,37.6556,37.6782,37.5952,37.6028,18728.0
2019-08-28 12:30:00,49.85,49.94,49.84,49.86,22521.0,37.6028,37.6706,37.5952,37.6103,22521.0
2019-08-28 12:40:00,49.85,49.86,49.83,49.84,18662.0,37.6028,37.6103,37.5877,37.5952,18662.0
2019-08-28 12:50:00,49.84,49.95,49.82,49.95,28937.0,37.5952,37.6782,37.5801,37.6782,28937.0
2019-08-28 13:00:00,49.95,49.99,49.87,49.98,46412.0,37.6782,37.7084,37.6178,37.7008,46412.0
2019-08-28 13:10:00,49.97,49.97,49.84,49.89,33660.0,37.6933,37.6933,37.5952,37.6329,33660.0
2019-08-28 13:20:00,49.9,49.95,49.85,49.86,32587.0,37.6405,37.6782,37.6028,37.6103,32587.0
2019-08-28 13:30:00,49.87,49.97,49.86,49.96,40684.0,37.6178,37.6933,37.6103,37.6857,40684.0
2019-08-28 13:40:00,49.96,49.96,49.86,49.91,22520.0,37.6857,37.6857,37.6103,37.648,22520.0
2019-08-28 13:50:00,49.91,49.91,49.8,49.84,22634.0,37.648,37.648,37.565,37.5952,22634.0
2019-08-28 14:00:00,49.83,49.9,49.83,49.88,17517.0,37.5877,37.6405,37.5877,37.6254,17517.0
2019-08-28 14:10:00,49.89,49.89,49.81,49.86,30286.0,37.6329,37.6329,37.5726,37.6103,30286.0
2019-08-28 14:20:00,49.87,49.92,49.85,49.92,19744.0,37.6178,37.6556,37.6028,37.6556,19744.0
2019-08-28 14:30:00,49.91,49.93,49.85,49.86,23949.0,37.648,37.6631,37.6028,37.6103,23949.0
2019-08-28 14:40:00,49.87,49.9,49.83,49.87,29635.0,37.6178,37.6405,37.5877,37.6178,29635.0
2019-08-28 14:50:00,49.87,49.91,49.84,49.87,33803.0,37.6178,37.648,37.5952,37.6178,33803.0
2019-08-28 15:00:00,49.86,49.88,49.83,49.84,26597.0,37.6103,37.6254,37.5877,37.5952,26597.0
2019-08-28 15:10:00,49.85,49.9,49.82,49.9,48997.0,37.6028,37.6405,37.5801,37.6405,48997.0
2019-08-28 15:20:00,49.9,49.9,49.81,49.84,40667.0,37.6405,37.6405,37.5726,37.5952,40667.0
2019-08-28 15:30:00,49.84,49.93,49.8,49.91,48688.0,37.5952,37.6631,37.565,37.648,48688.0
2019-08-28 15:40:00,49.9,49.92,49.85,49.87,59893.0,37.6405,37.6556,37.6028,37.6178,59893.0
2019-08-28 15:50:00,49.87,49.96,49.81,49.95,200291.0,37.6178,37.6857,37.5726,37.6782,200291.0
2019-08-29 09:30:00,50.34,50.8,50.34,50.62,126569.0,37.9724,38.3194,37.9724,38.1836,126569.0
2019-08-29 09:40:00,50.63,50.82,50.59,50.62,88351.0,38.1911,38.3344,38.1609,38.1836,88351.0
2019-08-29 09:50:00,50.63,50.68,50.5,50.54,71605.0,38.1911,38.2288,38.0931,38.1232,71605.0
2019-08-29 10:00:00,50.54,50.59,50.37,50.56,61643.0,38.1232,38.1609,37.995,38.1383,61643.0
2019-08-29 10:10:00,50.55,50.59,50.41,50.58,84250.0,38.1308,38.1609,38.0252,38.1534,84250.0
2019-08-29 10:20:00,50.57,50.58,50.44,50.53,61377.0,38.1459,38.1534,38.0478,38.1157,61377.0
2019-08-29 10:30:00,50.53,50.53,50.22,50.32,93346.0,38.1157,38.1157,37.8819,37.9573,93346.0
2019-08-29 10:40:00,50.3,50.38,50.25,50.29,49198.0,37.9422,38.0025,37.9045,37.9347,49198.0
2019-08-29 10:50:00,50.29,50.38,50.27,50.33,77542.0,37.9347,38.0025,37.9196,37.9648,77542.0
2019-08-29 11:00:00,50.33,50.33,50.22,50.3,77367.0,37.9648,37.9648,37.8819,37.9422,77367.0
2019-08-29 11:10:00,50.3,50.51,50.28,50.48,73307.0,37.9422,38.1006,37.9271,38.078,73307.0
2019-08-29 11:20:00,50.48,50.53,50.37,50.48,147133.0,38.078,38.1157,37.995,38.078,147133.0
2019-08-29 11:30:00,50.48,50.52,50.43,50.44,55734.0,38.078,38.1081,38.0403,38.0478,55734.0
2019-08-29 11:40:00,50.43,50.66,50.43,50.58,63641.0,38.0403,38.2138,38.0403,38.1534,63641.0
2019-08-29 11:50:00,50.58,50.58,50.48,50.55,58872.0,38.1534,38.1534,38.078,38.1308,58872.0
2019-08-29 12:00:00,50.55,50.55,50.43,50.46,43644.0,38.1308,38.1308,38.0403,38.0629,43644.0
2019-08-29 12:10:00,50.47,50.51,50.39,50.51,38915.0,38.0704,38.1006,38.0101,38.1006,38915.0
2019-08-29 12:20:00,50.51,50.57,50.49,50.5,26967.0,38.1006,38.1459,38.0855,38.0931,26967.0
2019-08-29 12:30:00,50.49,50.5,50.4,50.47,17576.0,38.0855,38.0931,38.0176,38.0704,17576.0
2019-08-29 12:40:00,50.47,50.47,50.4,50.42,28473.0,38.0704,38.0704,38.0176,38.0327,28473.0
2019-08-29 12:50:00,50.41,50.43,50.36,50.4,42978.0,38.0252,38.0403,37.9875,38.0176,42978.0
2019-08-29 13:00:00,50.41,50.5,50.4,50.48,48020.0,38.0252,38.0931,38.0176,38.078,48020.0
2019-08-29 13:10:00,50.48,50.49,50.43,50.46,26359.0,38.078,38.0855,38.0403,38.0629,26359.0
2019-08-29 13:20:00,50.45,50.46,50.37,50.37,26490.0,38.0553,38.0629,37.995,37.995,26490.0
2019-08-29 13:30:00,50.38,50.42,50.31,50.4,29290.0,38.0025,38.0327,37.9497,38.0176,29290.0
2019-08-29 13:40:00,50.4,50.44,50.38,50.41,35159.0,38.0176,38.0478,38.0025,38.0252,35159.0
2019-08-29 13:50:00,50.41,50.43,50.36,50.37,20322.0,38.0252,38.0403,37.9875,37.995,20322.0
2019-08-29 14:00:00,50.37,50.44,50.36,50.4,28595.0,37.995,38.0478,37.9875,38.0176,28595.0
2019-08-29 14:10:00,50.39,50.42,50.31,50.33,39195.0,38.0101,38.0327,37.9497,37.9648,39195.0
2019-08-29 14:20:00,50.33,50.41,50.31,50.37,30246.0,37.9648,38.0252,37.9497,37.995,30246.0
2019-08-29 14:30:00,50.38,50.41,50.37,50.41,27955.0,38.0025,38.0252,37.995,38.0252,27955.0
2019-08-29 14:40:00,50.4,50.43,50.35,50.38,24493.0,38.0176,38.0403,37.9799,38.0025,24493.0
2019-08-29 14:50:00,50.38,50.45,50.37,50.39,26131.0,38.0025,38.0553,37.995,38.0101,26131.0
2019-08-29 15:00:00,50.38,50.4,50.33,50.39,28882.0,38.0025,38.0176,37.9648,38.0101,28882.0
2019-08-29 15:10:00,50.39,50.41,50.35,50.38,27751.0,38.0101,38.0252,37.9799,38.0025,27751.0
2019-08-29 15:20:00,50.37,50.37,50.28,50.28,31767.0,37.995,37.995,37.9271,37.9271,31767.0
2019-08-29 15:30:00,50.29,50.39,50.28,50.38,49542.0,37.9347,38.0101,37.9271,38.0025,49542.0
2019-08-29 15:40:00,50.37,50.37,50.27,50.33,73144.0,37.995,37.995,37.9196,37.9648,73144.0
2019-08-29 15:50:00,50.33,50.41,50.29,50.4,333524.0,37.9648,38.0252,37.9347,38.0176,333524.0
2019-08-30 09:30:00,50.68,50.83,50.45,50.82,101929.0,38.2288,38.342,38.0553,38.3344,101929.0
2019-08-30 09:40:00,50.83,50.85,50.68,50.78,93438.0,38.342,38.3571,38.2288,38.3043,93438.0
2019-08-30 09:50:00,50.78,50.86,50.69,50.72,85840.0,38.3043,38.3646,38.2364,38.259,85840.0
2019-08-30 10:00:00,50.73,50.96,50.69,50.93,84155.0,38.2666,38.44,38.2364,38.4174,84155.0
2019-08-30 10:10:00,50.93,50.96,50.75,50.78,62165.0,38.4174,38.44,38.2816,38.3043,62165.0
2019-08-30 10:20:00,50.79,50.88,50.75,50.86,114820.0,38.3118,38.3797,38.2816,38.3646,114820.0
2019-08-30 10:30:00,50.85,50.95,50.82,50.93,41935.0,38.3571,38.4325,38.3344,38.4174,41935.0
2019-08-30 10:40:00,50.93,51.03,50.89,51.03,60233.0,38.4174,38.4928,38.3872,38.4928,60233.0
2019-08-30 10:50:00,51.03,51.04,50.88,50.96,50199.0,38.4928,38.5004,38.3797,38.44,50199.0
2019-08-30 11:00:00,50.96,50.98,50.75,50.84,90427.0,38.44,38.4551,38.2816,38.3495,90427.0
2019-08-30 11:10:00,50.83,50.87,50.7,50.77,237860.0,38.342,38.3722,38.2439,38.2967,237860.0
2019-08-30 11:20:00,50.76,50.77,50.62,50.65,71014.0,38.2892,38.2967,38.1836,38.2062,71014.0
2019-08-30 11:30:00,50.65,50.85,50.65,50.84,30932.0,38.2062,38.3571,38.2062,38.3495,30932.0
2019-08-30 11:40:00,50.84,50.98,50.83,50.95,42176.0,38.3495,38.4551,38.342,38.4325,42176.0
2019-08-30 11:50:00,50.96,50.97,50.88,50.91,55112.0,38.44,38.4476,38.3797,38.4023,55112.0
2019-08-30 12:00:00,50.91,50.93,50.82,50.84,27628.0,38.4023,38.4174,38.3344,38.3495,27628.0
2019-08-30 12:10:00,50.84,50.92,50.83,50.88,17557.0,38.3495,38.4099,38.342,38.3797,17557.0
2019-08-30 12:20:00,50.87,50.92,50.86,50.9,14771.0,38.3722,38.4099,38.3646,38.3948,14771.0
2019-08-30 12:30:00,50.89,50.97,50.84,50.94,23279.0,38.3872,38.4476,38.3495,38.425,23279.0
2019-08-30 12:40:00,50.95,50.99,50.93,50.95,14153.0,38.4325,38.4627,38.4174,38.4325,14153.0
2019-08-30 12:50:00,50.95,51.0,50.93,50.97,22807.0,38.4325,38.4702,38.4174,38.4476,22807.0
2019-08-30 13:00:00,50.98,50.99,50.92,50.96,44190.0,38.4551,38.4627,38.4099,38.44,44190.0
2019-08-30 13:10:00,50.96,51.0,50.94,50.97,49510.0,38.44,38.4702,38.425,38.4476,49510.0
2019-08-30 13:20:00,50.97,51.0,50.96,50.97,42242.0,38.4476,38.4702,38.44,38.4476,42242.0
2019-08-30 13:30:00,50.98,51.01,50.96,50.99,61145.0,38.4551,38.4778,38.44,38.4627,61145.0
2019-08-30 13:40:00,50.99,51.01,50.95,51.0,119566.0,38.4627,38.4778,38.4325,38.4702,119566.0
2019-08-30 13:50:00,51.0,51.11,50.99,51.07,46202.0,38.4702,38.5532,38.4627,38.523,46202.0
2019-08-30 14:00:00,51.07,51.15,51.03,51.08,56833.0,38.523,38.5834,38.4928,38.5306,56833.0
2019-08-30 14:10:00,51.08,51.11,51.07,51.11,38650.0,38.5306,38.5532,38.523,38.5532,38650.0
2019-08-30 14:20:00,51.12,51.15,51.05,51.05,39542.0,38.5607,38.5834,38.5079,38.5079,39542.0
2019-08-30 14:30:00,51.05,51.06,50.95,51.01,118176.0,38.5079,38.5155,38.4325,38.4778,118176.0
2019-08-30 14:40:00,51.0,51.06,50.97,50.98,56439.0,38.4702,38.5155,38.4476,38.4551,56439.0
2019-08-30 14:50:00,50.98,51.02,50.97,51.02,46197.0,38.4551,38.4853,38.4476,38.4853,46197.0
2019-08-30 15:00:00,51.01,51.04,50.94,51.01,57436.0,38.4778,38.5004,38.425,38.4778,57436.0
2019-08-30 15:10:00,51.0,51.01,50.89,50.89,95642.0,38.4702,38.4778,38.3872,38.3872,95642.0
2019-08-30 15:20:00,50.88,51.04,50.87,51.02,46834.0,38.3797,38.5004,38.3722,38.4853,46834.0
2019-08-30 15:30:00,51.03,51.08,51.01,51.03,66964.0,38.4928,38.5306,38.4778,38.4928,66964.0
2019-08-30 15:40:00,51.03,51.13,51.01,51.1,97684.0,38.4928,38.5683,38.4778,38.5457,97684.0
2019-08-30 15:50:00,51.1,51.19,51.03,51.18,608406.0,38.5457,38.6135,38.4928,38.606,608406.0
2019-09-03 09:30:00,51.25,51.32,50.64,50.78,256473.0,38.6588,38.7116,38.1987,38.3043,256473.0
2019-09-03 09:40:00,50.77,50.93,50.58,50.74,89869.0,38.2967,38.4174,38.1534,38.2741,89869.0
2019-09-03 09:50:00,50.74,50.9,50.64,50.65,91272.0,38.2741,38.3948,38.1987,38.2062,91272.0
2019-09-03 10:00:00,50.65,50.65,50.18,50.27,137069.0,38.2062,38.2062,37.8517,37.9196,137069.0
2019-09-03 10:10:00,50.27,50.34,50.13,50.18,61593.0,37.9196,37.9724,37.814,37.8517,61593.0
2019-09-03 10:20:00,50.17,50.35,50.17,50.32,57245.0,37.8441,37.9799,37.8441,37.9573,57245.0
2019-09-03 10:30:00,50.32,50.33,50.2,50.3,50660.0,37.9573,37.9648,37.8668,37.9422,50660.0
2019-09-03 10:40:00,50.29,50.52,50.28,50.32,46269.0,37.9347,38.1081,37.9271,37.9573,46269.0
2019-09-03 10:50:00,50.32,50.43,50.24,50.29,119094.0,37.9573,38.0403,37.8969,37.9347,119094.0
2019-09-03 11:00:00,50.29,50.29,50.17,50.22,67650.0,37.9347,37.9347,37.8441,37.8819,67650.0
2019-09-03 11:10:00,50.21,50.21,50.06,50.14,63853.0,37.8743,37.8743,37.7612,37.8215,63853.0
2019-09-03 11:20:00,50.14,50.25,50.09,50.25,58292.0,37.8215,37.9045,37.7838,37.9045,58292.0
2019-09-03 11:30:00,50.26,50.34,50.15,50.23,54941.0,37.912,37.9724,37.829,37.8894,54941.0
2019-09-03 11:40:00,50.22,50.29,50.16,50.26,53227.0,37.8819,37.9347,37.8366,37.912,53227.0
2019-09-03 11:50:00,50.26,50.26,50.13,50.16,31300.0,37.912,37.912,37.814,37.8366,31300.0
2019-09-03 12:00:00,50.15,50.17,50.09,50.12,36121.0,37.829,37.8441,37.7838,37.8064,36121.0
2019-09-03 12:10:00,50.12,50.26,50.09,50.25,29872.0,37.8064,37.912,37.7838,37.9045,29872.0
2019-09-03 12:20:00,50.25,50.27,50.14,50.18,38223.0,37.9045,37.9196,37.8215,37.8517,38223.0
2019-09-03 12:30:00,50.17,50.17,50.07,50.15,32206.0,37.8441,37.8441,37.7687,37.829,32206.0
2019-09-03 12:40:00,50.16,50.23,50.14,50.21,26336.0,37.8366,37.8894,37.8215,37.8743,26336.0
2019-09-03 12:50:00,50.2,50.2,50.1,50.16,26303.0,37.8668,37.8668,37.7913,37.8366,26303.0
2019-09-03 13:00:00,50.16,50.24,50.12,50.2,30222.0,37.8366,37.8969,37.8064,37.8668,30222.0
2019-09-03 13:10:00,50.2,50.23,50.15,50.16,34120.0,37.8668,37.8894,37.829,37.8366,34120.0
2019-09-03 13:20:00,50.16,50.17,50.09,50.15,32569.0,37.8366,37.8441,37.7838,37.829,32569.0
2019-09-03 13:30:00,50.14,50.15,50.04,50.07,33406.0,37.8215,37.829,37.7461,37.7687,33406.0
2019-09-03 13:40:00,50.08,50.14,50.06,50.13,32721.0,37.7762,37.8215,37.7612,37.814,32721.0
2019-09-03 13:50:00,50.12,50.15,50.06,50.12,35533.0,37.8064,37.829,37.7612,37.8064,35533.0
2019-09-03 14:00:00,50.12,50.29,50.11,50.29,46834.0,37.8064,37.9347,37.7989,37.9347,46834.0
2019-09-03 14:10:00,50.3,50.41,50.29,50.4,43912.0,37.9422,38.0252,37.9347,38.0176,43912.0
2019-09-03 14:20:00,50.4,50.44,50.37,50.43,33977.0,38.0176,38.0478,37.995,38.0403,33977.0
2019-09-03 14:30:00,50.43,50.51,50.43,50.45,60002.0,38.0403,38.1006,38.0403,38.0553,60002.0
2019-09-03 14:40:00,50.46,50.46,50.27,50.29,69387.0,38.0629,38.0629,37.9196,37.9347,69387.0
2019-09-03 14:50:00,50.3,50.43,50.29,50.38,39141.0,37.9422,38.0403,37.9347,38.0025,39141.0
2019-09-03 15:00:00,50.39,50.4,50.35,50.39,40538.0,38.0101,38.0176,37.9799,38.0101,40538.0
2019-09-03 15:10:00,50.4,50.55,50.38,50.55,47488.0,38.0176,38.1308,38.0025,38.1308,47488.0
2019-09-03 15:20:00,50.55,50.6,50.54,50.55,66494.0,38.1308,38.1685,38.1232,38.1308,66494.0
2019-09-03 15:30:00,50.56,50.58,50.53,50.58,70163.0,38.1383,38.1534,38.1157,38.1534,70163.0
2019-09-03 15:40:00,50.58,50.62,50.53,50.57,85624.0,38.1534,38.1836,38.1157,38.1459,85624.0
2019-09-03 15:50:00,50.57,50.61,50.39,50.42,402185.0,38.1459,38.176,38.0101,38.0327,402185.0
2019-09-04 09:30:00,50.78,51.13,50.73,51.02,126412.0,38.3043,38.5683,38.2666,38.4853,126412.0
2019-09-04 09:40:00,51.04,51.32,51.03,51.23,83689.0,38.5004,38.7116,38.4928,38.6437,83689.0
2019-09-04 09:50:00,51.23,51.39,51.23,51.34,60617.0,38.6437,38.7644,38.6437,38.7267,60617.0
2019-09-04 10:00:00,51.36,51.43,51.31,51.42,78433.0,38.7418,38.7946,38.7041,38.787,78433.0
2019-09-04 10:10:00,51.42,51.43,51.1,51.39,92271.0,38.787,38.7946,38.5457,38.7644,92271.0
2019-09-04 10:20:00,51.39,51.46,51.32,51.45,82644.0,38.7644,38.8172,38.7116,38.8097,82644.0
2019-09-04 10:30:00,51.46,51.55,51.44,51.45,61615.0,38.8172,38.8851,38.8021,38.8097,61615.0
2019-09-04 10:40:00,51.45,51.46,51.31,51.35,46364.0,38.8097,38.8172,38.7041,38.7342,46364.0
2019-09-04 10:50:00,51.35,51.47,51.34,51.46,33954.0,38.7342,38.8247,38.7267,38.8172,33954.0
2019-09-04 11:00:00,51.46,51.5,51.37,51.42,89261.0,38.8172,38.8474,38.7493,38.787,89261.0
2019-09-04 11:10:00,51.42,51.47,51.32,51.39,107863.0,38.787,38.8247,38.7116,38.7644,107863.0
2019-09-04 11:20:00,51.39,51.39,51.26,51.28,85261.0,38.7644,38.7644,38.6663,38.6814,85261.0
2019-09-04 11:30:00,51.28,51.38,51.27,51.3,76556.0,38.6814,38.7569,38.6739,38.6965,76556.0
2019-09-04 11:40:00,51.29,51.31,51.22,51.29,63995.0,38.689,38.7041,38.6362,38.689,63995.0
2019-09-04 11:50:00,51.28,51.32,51.26,51.29,44785.0,38.6814,38.7116,38.6663,38.689,44785.0
2019-09-04 12:00:00,51.29,51.31,51.23,51.25,50625.0,38.689,38.7041,38.6437,38.6588,50625.0
2019-09-04 12:10:00,51.25,51.25,51.14,51.2,43005.0,38.6588,38.6588,38.5758,38.6211,43005.0
2019-09-04 12:20:00,51.2,51.27,51.19,51.27,43324.0,38.6211,38.6739,38.6135,38.6739,43324.0
2019-09-04 12:30:00,51.27,51.32,51.26,51.28,49726.0,38.6739,38.7116,38.6663,38.6814,49726.0
2019-09-04 12:40:00,51.28,51.33,51.23,51.32,47088.0,38.6814,38.7191,38.6437,38.7116,47088.0
2019-09-04 12:50:00,51.32,51.34,51.28,51.31,44834.0,38.7116,38.7267,38.6814,38.7041,44834.0
2019-09-04 13:00:00,51.3,51.33,51.28,51.33,57898.0,38.6965,38.7191,38.6814,38.7191,57898.0
2019-09-04 13:10:00,51.33,51.34,51.29,51.34,48246.0,38.7191,38.7267,38.689,38.7267,48246.0
2019-09-04 13:20:00,51.34,51.5,51.3,51.49,69262.0,38.7267,38.8474,38.6965,38.8398,69262.0
2019-09-04 13:30:00,51.48,51.54,51.39,51.41,85030.0,38.8323,38.8776,38.7644,38.7795,85030.0
2019-09-04 13:40:00,51.41,51.46,51.38,51.45,46169.0,38.7795,38.8172,38.7569,38.8097,46169.0
2019-09-04 13:50:00,51.44,51.46,51.42,51.44,39685.0,38.8021,38.8172,38.787,38.8021,39685.0
2019-09-04 14:00:00,51.45,51.52,51.45,51.5,62960.0,38.8097,38.8625,38.8097,38.8474,62960.0
2019-09-04 14:10:00,51.51,51.54,51.47,51.53,55868.0,38.8549,38.8776,38.8247,38.87,55868.0
2019-09-04 14:20:00,51.53,51.54,51.49,51.53,51429.0,38.87,38.8776,38.8398,38.87,51429.0
2019-09-04 14:30:00,51.53,51.6,51.52,51.6,69885.0,38.87,38.9228,38.8625,38.9228,69885.0
2019-09-04 14:40:00,51.59,51.59,51.47,51.5,69821.0,38.9153,38.9153,38.8247,38.8474,69821.0
2019-09-04 14:50:00,51.5,51.51,51.44,51.44,53984.0,38.8474,38.8549,38.8021,38.8021,53984.0
2019-09-04 15:00:00,51.44,51.5,51.44,51.5,74956.0,38.8021,38.8474,38.8021,38.8474,74956.0
2019-09-04 15:10:00,51.5,51.62,51.48,51.6,134026.0,38.8474,38.9379,38.8323,38.9228,134026.0
2019-09-04 15:20:00,51.6,51.61,51.52,51.59,79998.0,38.9228,38.9304,38.8625,38.9153,79998.0
2019-09-04 15:30:00,51.6,51.62,51.56,51.56,57669.0,38.9228,38.9379,38.8926,38.8926,57669.0
2019-09-04 15:40:00,51.57,51.57,51.49,51.52,93187.0,38.9002,38.9002,38.8398,38.8625,93187.0
2019-09-04 15:50:00,51.53,51.56,51.4,51.43,500245.0,38.87,38.8926,38.7719,38.7946,500245.0
2019-09-05 09:30:00,51.76,52.26,51.76,52.21,221506.0,39.0435,39.4207,39.0435,39.3829,221506.0
2019-09-05 09:40:00,52.21,52.6,52.2,52.43,123148.0,39.3829,39.6771,39.3754,39.5489,123148.0
2019-09-05 09:50:00,52.46,52.46,52.28,52.28,49860.0,39.5715,39.5715,39.4357,39.4357,49860.0
2019-09-05 10:00:00,52.3,52.49,52.3,52.37,124335.0,39.4508,39.5942,39.4508,39.5036,124335.0
2019-09-05 10:10:00,52.39,52.62,52.3,52.62,89419.0,39.5187,39.6922,39.4508,39.6922,89419.0
2019-09-05 10:20:00,52.61,52.67,52.54,52.64,86922.0,39.6847,39.7299,39.6319,39.7073,86922.0
2019-09-05 10:30:00,52.63,52.64,52.54,52.57,55352.0,39.6998,39.7073,39.6319,39.6545,55352.0
2019-09-05 10:40:00,52.57,52.59,52.52,52.54,60730.0,39.6545,39.6696,39.6168,39.6319,60730.0
2019-09-05 10:50:00,52.54,52.65,52.52,52.65,51955.0,39.6319,39.7148,39.6168,39.7148,51955.0
2019-09-05 11:00:00,52.65,52.77,52.61,52.67,89554.0,39.7148,39.8054,39.6847,39.7299,89554.0
2019-09-05 11:10:00,52.66,52.67,52.54,52.6,43420.0,39.7224,39.7299,39.6319,39.6771,43420.0
2019-09-05 11:20:00,52.59,52.63,52.51,52.53,45095.0,39.6696,39.6998,39.6092,39.6243,45095.0
2019-09-05 11:30:00,52.54,52.72,52.52,52.69,51896.0,39.6319,39.7676,39.6168,39.745,51896.0
2019-09-05 11:40:00,52.69,52.71,52.58,52.67,45986.0,39.745,39.7601,39.662,39.7299,45986.0
2019-09-05 11:50:00,52.67,52.67,52.57,52.64,37661.0,39.7299,39.7299,39.6545,39.7073,37661.0
2019-09-05 12:00:00,52.63,52.69,52.62,52.63,26818.0,39.6998,39.745,39.6922,39.6998,26818.0
2019-09-05 12:10:00,52.63,52.67,52.54,52.57,38667.0,39.6998,39.7299,39.6319,39.6545,38667.0
2019-09-05 12:20:00,52.57,52.57,52.48,52.56,41474.0,39.6545,39.6545,39.5866,39.647,41474.0
2019-09-05 12:30:00,52.56,52.56,52.47,52.5,30260.0,39.647,39.647,39.5791,39.6017,30260.0
2019-09-05 12:40:00,52.52,52.58,52.51,52.55,34234.0,39.6168,39.662,39.6092,39.6394,34234.0
2019-09-05 12:50:00,52.55,52.57,52.5,52.55,24657.0,39.6394,39.6545,39.6017,39.6394,24657.0
2019-09-05 13:00:00,52.56,52.6,52.48,52.54,56418.0,39.647,39.6771,39.5866,39.6319,56418.0
2019-09-05 13:10:00,52.54,52.57,52.49,52.54,35373.0,39.6319,39.6545,39.5942,39.6319,35373.0
2019-09-05 13:20:00,52.56,52.58,52.54,52.57,42954.0,39.647,39.662,39.6319,39.6545,42954.0
2019-09-05 13:30:00,52.56,52.64,52.53,52.6,32066.0,39.647,39.7073,39.6243,39.6771,32066.0
2019-09-05 13:40:00,52.61,52.68,52.59,52.65,27608.0,39.6847,39.7375,39.6696,39.7148,27608.0
2019-09-05 13:50:00,52.65,52.68,52.58,52.58,29860.0,39.7148,39.7375,39.662,39.662,29860.0
2019-09-05 14:00:00,52.59,52.6,52.51,52.56,34633.0,39.6696,39.6771,39.6092,39.647,34633.0
2019-09-05 14:10:00,52.55,52.63,52.55,52.58,34431.0,39.6394,39.6998,39.6394,39.662,34431.0
2019-09-05 14:20:00,52.57,52.58,52.49,52.52,28058.0,39.6545,39.662,39.5942,39.6168,28058.0
2019-09-05 14:30:00,52.51,52.52,52.43,52.44,29661.0,39.6092,39.6168,39.5489,39.5564,29661.0
2019-09-05 14:40:00,52.43,52.5,52.43,52.49,30908.0,39.5489,39.6017,39.5489,39.5942,30908.0
2019-09-05 14:50:00,52.5,52.56,52.47,52.54,36417.0,39.6017,39.647,39.5791,39.6319,36417.0
2019-09-05 15:00:00,52.55,52.63,52.51,52.52,47968.0,39.6394,39.6998,39.6092,39.6168,47968.0
2019-09-05 15:10:00,52.52,52.56,52.51,52.55,36339.0,39.6168,39.647,39.6092,39.6394,36339.0
2019-09-05 15:20:00,52.54,52.56,52.51,52.52,77858.0,39.6319,39.647,39.6092,39.6168,77858.0
2019-09-05 15:30:00,52.51,52.56,52.47,52.48,118405.0,39.6092,39.647,39.5791,39.5866,118405.0
2019-09-05 15:40:00,52.48,52.49,52.31,52.32,130670.0,39.5866,39.5942,39.4584,39.4659,130670.0
2019-09-05 15:50:00,52.32,52.36,52.27,52.35,325068.0,39.4659,39.4961,39.4282,39.4885,325068.0
2019-09-06 09:30:00,52.67,52.8,52.34,52.34,111285.0,39.7299,39.828,39.481,39.481,111285.0
2019-09-06 09:40:00,52.34,52.36,52.15,52.36,60640.0,39.481,39.4961,39.3377,39.4961,60640.0
2019-09-06 09:50:00,52.34,52.35,52.15,52.23,42747.0,39.481,39.4885,39.3377,39.398,42747.0
2019-09-06 10:00:00,52.24,52.43,52.24,52.27,53776.0,39.4056,39.5489,39.4056,39.4282,53776.0
2019-09-06 10:10:00,52.27,52.43,52.25,52.36,29991.0,39.4282,39.5489,39.4131,39.4961,29991.0
2019-09-06 10:20:00,52.36,52.52,52.33,52.5,54032.0,39.4961,39.6168,39.4735,39.6017,54032.0
2019-09-06 10:30:00,52.51,52.53,52.39,52.39,32006.0,39.6092,39.6243,39.5187,39.5187,32006.0
2019-09-06 10:40:00,52.38,52.49,52.36,52.49,33498.0,39.5112,39.5942,39.4961,39.5942,33498.0
2019-09-06 10:50:00,52.49,52.55,52.46,52.54,27513.0,39.5942,39.6394,39.5715,39.6319,27513.0
2019-09-06 11:00:00,52.55,52.59,52.5,52.56,28696.0,39.6394,39.6696,39.6017,39.647,28696.0
2019-09-06 11:10:00,52.56,52.59,52.46,52.5,38720.0,39.647,39.6696,39.5715,39.6017,38720.0
2019-09-06 11:20:00,52.49,52.54,52.44,52.51,42068.0,39.5942,39.6319,39.5564,39.6092,42068.0
2019-09-06 11:30:00,52.51,52.52,52.44,52.5,44704.0,39.6092,39.6168,39.5564,39.6017,44704.0
2019-09-06 11:40:00,52.51,52.51,52.44,52.46,26345.0,39.6092,39.6092,39.5564,39.5715,26345.0
2019-09-06 11:50:00,52.46,52.48,52.38,52.45,25236.0,39.5715,39.5866,39.5112,39.564,25236.0
2019-09-06 12:00:00,52.46,52.52,52.45,52.51,27662.0,39.5715,39.6168,39.564,39.6092,27662.0
2019-09-06 12:10:00,52.51,52.62,52.49,52.52,121657.0,39.6092,39.6922,39.5942,39.6168,121657.0
2019-09-06 12:20:00,52.52,52.61,52.51,52.52,33900.0,39.6168,39.6847,39.6092,39.6168,33900.0
2019-09-06 12:30:00,52.52,52.52,52.38,52.43,29541.0,39.6168,39.6168,39.5112,39.5489,29541.0
2019-09-06 12:40:00,52.44,52.48,52.37,52.38,27467.0,39.5564,39.5866,39.5036,39.5112,27467.0
2019-09-06 12:50:00,52.38,52.51,52.38,52.49,24709.0,39.5112,39.6092,39.5112,39.5942,24709.0
2019-09-06 13:00:00,52.5,52.55,52.46,52.48,17876.0,39.6017,39.6394,39.5715,39.5866,17876.0
2019-09-06 13:10:00,52.49,52.51,52.42,52.48,20836.0,39.5942,39.6092,39.5414,39.5866,20836.0
2019-09-06 13:20:00,52.47,52.53,52.46,52.5,22548.0,39.5791,39.6243,39.5715,39.6017,22548.0
2019-09-06 13:30:00,52.51,52.57,52.51,52.51,21467.0,39.6092,39.6545,39.6092,39.6092,21467.0
2019-09-06 13:40:00,52.52,52.52,52.45,52.49,22158.0,39.6168,39.6168,39.564,39.5942,22158.0
2019-09-06 13:50:00,52.5,52.52,52.48,52.5,19929.0,39.6017,39.6168,39.5866,39.6017,19929.0
2019-09-06 14:00:00,52.5,52.51,52.44,52.51,27866.0,39.6017,39.6092,39.5564,39.6092,27866.0
2019-09-06 14:10:00,52.51,52.59,52.5,52.58,27499.0,39.6092,39.6696,39.6017,39.662,27499.0
2019-09-06 14:20:00,52.58,52.6,52.52,52.55,43190.0,39.662,39.6771,39.6168,39.6394,43190.0
2019-09-06 14:30:00,52.55,52.55,52.48,52.48,26576.0,39.6394,39.6394,39.5866,39.5866,26576.0
2019-09-06 14:40:00,52.48,52.5,52.44,52.46,26956.0,39.5866,39.6017,39.5564,39.5715,26956.0
2019-09-06 14:50:00,52.46,52.47,52.4,52.42,25443.0,39.5715,39.5791,39.5263,39.5414,25443.0
2019-09-06 15:00:00,52.43,52.45,52.39,52.41,36647.0,39.5489,39.564,39.5187,39.5338,36647.0
2019-09-06 15:10:00,52.42,52.53,52.42,52.49,41712.0,39.5414,39.6243,39.5414,39.5942,41712.0
2019-09-06 15:20:00,52.49,52.54,52.48,52.52,37834.0,39.5942,39.6319,39.5866,39.6168,37834.0
2019-09-06 15:30:00,52.52,52.56,52.47,52.5,60422.0,39.6168,39.647,39.5791,39.6017,60422.0
2019-09-06 15:40:00,52.5,52.54,52.48,52.54,51952.0,39.6017,39.6319,39.5866,39.6319,51952.0
2019-09-06 15:50:00,52.54,52.59,52.47,52.57,225194.0,39.6319,39.6696,39.5791,39.6545,225194.0
2019-09-09 09:30:00,52.62,53.18,52.62,53.16,186981.0,39.6922,40.1146,39.6922,40.0995,186981.0
2019-09-09 09:40:00,53.16,53.55,53.15,53.53,108136.0,40.0995,40.3937,40.092,40.3786,108136.0
2019-09-09 09:50:00,53.55,53.83,53.35,53.71,165332.0,40.3937,40.6049,40.2429,40.5144,165332.0
2019-09-09 10:00:00,53.7,53.91,53.63,53.87,122278.0,40.5069,40.6653,40.4541,40.6351,122278.0
2019-09-09 10:10:00,53.89,54.25,53.86,54.23,129315.0,40.6502,40.9218,40.6276,40.9067,129315.0
2019-09-09 10:20:00,54.26,54.49,54.19,54.49,142085.0,40.9293,41.1028,40.8765,41.1028,142085.0
2019-09-09 10:30:00,54.48,54.57,54.36,54.56,142138.0,41.0952,41.1631,41.0047,41.1556,142138.0
2019-09-09 10:40:00,54.56,54.66,54.5,54.6,123642.0,41.1556,41.231,41.1103,41.1858,123642.0
2019-09-09 10:50:00,54.59,54.74,54.57,54.62,162412.0,41.1782,41.2914,41.1631,41.2009,162412.0
2019-09-09 11:00:00,54.63,54.63,54.51,54.61,132483.0,41.2084,41.2084,41.1179,41.1933,132483.0
2019-09-09 11:10:00,54.62,54.76,54.6,54.62,108767.0,41.2009,41.3065,41.1858,41.2009,108767.0
2019-09-09 11:20:00,54.61,54.74,54.55,54.73,106691.0,41.1933,41.2914,41.148,41.2838,106691.0
2019-09-09 11:30:00,54.72,54.77,54.64,54.76,76392.0,41.2763,41.314,41.2159,41.3065,76392.0
2019-09-09 11:40:00,54.75,54.79,54.69,54.72,58755.0,41.2989,41.3291,41.2537,41.2763,58755.0
2019-09-09 11:50:00,54.72,54.93,54.72,54.9,130042.0,41.2763,41.4347,41.2763,41.4121,130042.0
2019-09-09 12:00:00,54.91,54.94,54.77,54.82,131443.0,41.4196,41.4422,41.314,41.3517,131443.0
2019-09-09 12:10:00,54.82,54.89,54.65,54.73,74627.0,41.3517,41.4045,41.2235,41.2838,74627.0
2019-09-09 12:20:00,54.73,54.74,54.58,54.59,76021.0,41.2838,41.2914,41.1707,41.1782,76021.0
2019-09-09 12:30:00,54.59,54.6,54.47,54.57,126545.0,41.1782,41.1858,41.0877,41.1631,126545.0
2019-09-09 12:40:00,54.58,54.71,54.57,54.67,42787.0,41.1707,41.2687,41.1631,41.2386,42787.0
2019-09-09 12:50:00,54.67,54.84,54.67,54.84,95718.0,41.2386,41.3668,41.2386,41.3668,95718.0
2019-09-09 13:00:00,54.82,54.87,54.79,54.83,40072.0,41.3517,41.3894,41.3291,41.3593,40072.0
2019-09-09 13:10:00,54.83,54.9,54.78,54.84,76128.0,41.3593,41.4121,41.3215,41.3668,76128.0
2019-09-09 13:20:00,54.84,54.85,54.8,54.82,39864.0,41.3668,41.3743,41.3366,41.3517,39864.0
2019-09-09 13:30:00,54.82,54.82,54.75,54.8,90960.0,41.3517,41.3517,41.2989,41.3366,90960.0
2019-09-09 13:40:00,54.8,54.81,54.73,54.74,47549.0,41.3366,41.3442,41.2838,41.2914,47549.0
2019-09-09 13:50:00,54.75,54.77,54.68,54.74,42544.0,41.2989,41.314,41.2461,41.2914,42544.0
2019-09-09 14:00:00,54.74,54.74,54.7,54.7,49045.0,41.2914,41.2914,41.2612,41.2612,49045.0
2019-09-09 14:10:00,54.7,54.93,54.66,54.93,212358.0,41.2612,41.4347,41.231,41.4347,212358.0
2019-09-09 14:20:00,54.92,55.06,54.88,55.06,160200.0,41.4271,41.5328,41.397,41.5328,160200.0
2019-09-09 14:30:00,55.05,55.2,55.05,55.13,170111.0,41.5252,41.6384,41.5252,41.5856,170111.0
2019-09-09 14:40:00,55.13,55.29,55.11,55.28,116243.0,41.5856,41.7062,41.5705,41.6987,116243.0
2019-09-09 14:50:00,55.28,55.47,55.25,55.46,145051.0,41.6987,41.842,41.6761,41.8345,145051.0
2019-09-09 15:00:00,55.46,55.7,55.41,55.7,188061.0,41.8345,42.0155,41.7968,42.0155,188061.0
2019-09-09 15:10:00,55.69,55.69,55.46,55.59,143006.0,42.008,42.008,41.8345,41.9325,143006.0
2019-09-09 15:20:00,55.58,55.64,55.57,55.59,146211.0,41.925,41.9703,41.9175,41.9325,146211.0
2019-09-09 15:30:00,55.59,55.59,55.4,55.43,275448.0,41.9325,41.9325,41.7892,41.8118,275448.0
2019-09-09 15:40:00,55.42,55.58,55.41,55.53,267246.0,41.8043,41.925,41.7968,41.8873,267246.0
2019-09-09 15:50:00,55.53,55.63,55.47,55.59,1025025.0,41.8873,41.9627,41.842,41.9325,1025025.0
2019-09-10 09:30:00,55.3,55.99,55.3,55.52,544804.0,41.7138,42.2343,41.7138,41.8797,544804.0
2019-09-10 09:40:00,55.52,55.9,55.46,55.66,263836.0,41.8797,42.1664,41.8345,41.9853,263836.0
2019-09-10 09:50:00,55.65,56.02,55.65,56.0,414199.0,41.9778,42.2569,41.9778,42.2418,414199.0
2019-09-10 10:00:00,55.99,56.44,55.89,56.4,223185.0,42.2343,42.5737,42.1588,42.5435,223185.0
2019-09-10 10:10:00,56.4,56.55,55.98,56.04,266622.0,42.5435,42.6567,42.2267,42.272,266622.0
2019-09-10 10:20:00,56.04,56.21,55.99,56.16,110694.0,42.272,42.4002,42.2343,42.3625,110694.0
2019-09-10 10:30:00,56.17,56.22,55.98,56.13,156833.0,42.37,42.4078,42.2267,42.3399,156833.0
2019-09-10 10:40:00,56.13,56.18,56.01,56.04,85686.0,42.3399,42.3776,42.2494,42.272,85686.0
2019-09-10 10:50:00,56.04,56.07,55.87,55.98,108131.0,42.272,42.2946,42.1437,42.2267,108131.0
2019-09-10 11:00:00,55.97,56.18,55.94,56.11,118619.0,42.2192,42.3776,42.1965,42.3248,118619.0
2019-09-10 11:10:00,56.1,56.31,56.1,56.24,81932.0,42.3172,42.4756,42.3172,42.4228,81932.0
2019-09-10 11:20:00,56.24,56.35,56.22,56.27,113559.0,42.4228,42.5058,42.4078,42.4455,113559.0
2019-09-10 11:30:00,56.25,56.4,56.18,56.38,83756.0,42.4304,42.5435,42.3776,42.5284,83756.0
2019-09-10 11:40:00,56.38,56.75,56.38,56.71,148263.0,42.5284,42.8075,42.5284,42.7774,148263.0
2019-09-10 11:50:00,56.71,56.85,56.69,56.71,150744.0,42.7774,42.883,42.7623,42.7774,150744.0
2019-09-10 12:00:00,56.71,56.75,56.52,56.69,161263.0,42.7774,42.8075,42.6341,42.7623,161263.0
2019-09-10 12:10:00,56.72,56.76,56.65,56.69,66503.0,42.7849,42.8151,42.7321,42.7623,66503.0
2019-09-10 12:20:00,56.7,56.85,56.68,56.84,71549.0,42.7698,42.883,42.7547,42.8754,71549.0
2019-09-10 12:30:00,56.84,56.84,56.73,56.78,62541.0,42.8754,42.8754,42.7925,42.8302,62541.0
2019-09-10 12:40:00,56.78,56.85,56.72,56.82,52175.0,42.8302,42.883,42.7849,42.8603,52175.0
2019-09-10 12:50:00,56.83,56.86,56.72,56.72,58539.0,42.8679,42.8905,42.7849,42.7849,58539.0
2019-09-10 13:00:00,56.72,56.73,56.61,56.67,86020.0,42.7849,42.7925,42.7019,42.7472,86020.0
2019-09-10 13:10:00,56.68,56.77,56.66,56.71,72320.0,42.7547,42.8226,42.7397,42.7774,72320.0
2019-09-10 13:20:00,56.72,56.85,56.71,56.83,40517.0,42.7849,42.883,42.7774,42.8679,40517.0
2019-09-10 13:30:00,56.83,56.85,56.81,56.82,54547.0,42.8679,42.883,42.8528,42.8603,54547.0
2019-09-10 13:40:00,56.82,56.86,56.76,56.85,82280.0,42.8603,42.8905,42.8151,42.883,82280.0
2019-09-10 13:50:00,56.86,57.0,56.79,56.8,108292.0,42.8905,42.9961,42.8377,42.8453,108292.0
2019-09-10 14:00:00,56.79,56.82,56.64,56.67,89416.0,42.8377,42.8603,42.7246,42.7472,89416.0
2019-09-10 14:10:00,56.67,56.76,56.66,56.68,57504.0,42.7472,42.8151,42.7397,42.7547,57504.0
2019-09-10 14:20:00,56.67,56.78,56.66,56.7,98338.0,42.7472,42.8302,42.7397,42.7698,98338.0
2019-09-10 14:30:00,56.71,56.72,56.46,56.53,185050.0,42.7774,42.7849,42.5888,42.6416,185050.0
2019-09-10 14:40:00,56.53,56.55,56.47,56.49,86357.0,42.6416,42.6567,42.5963,42.6114,86357.0
2019-09-10 14:50:00,56.49,56.71,56.46,56.71,142528.0,42.6114,42.7774,42.5888,42.7774,142528.0
2019-09-10 15:00:00,56.72,56.76,56.68,56.76,67843.0,42.7849,42.8151,42.7547,42.8151,67843.0
2019-09-10 15:10:00,56.77,56.91,56.77,56.9,90810.0,42.8226,42.9282,42.8226,42.9207,90810.0
2019-09-10 15:20:00,56.9,56.91,56.77,56.81,94102.0,42.9207,42.9282,42.8226,42.8528,94102.0
2019-09-10 15:30:00,56.81,56.83,56.67,56.68,103639.0,42.8528,42.8679,42.7472,42.7547,103639.0
2019-09-10 15:40:00,56.68,56.75,56.67,56.71,124339.0,42.7547,42.8075,42.7472,42.7774,124339.0
2019-09-10 15:50:00,56.72,56.89,56.67,56.88,428970.0,42.7849,42.9132,42.7472,42.9056,428970.0
2019-09-11 09:30:00,57.34,57.64,56.83,57.1,287177.0,43.2526,43.4789,42.8679,43.0716,287177.0
2019-09-11 09:40:00,57.12,57.8,57.11,57.74,162395.0,43.0866,43.5996,43.0791,43.5543,162395.0
2019-09-11 09:50:00,57.74,57.74,57.26,57.35,119776.0,43.5543,43.5543,43.1922,43.2601,119776.0
2019-09-11 10:00:00,57.37,57.6,57.22,57.5,137116.0,43.2752,43.4487,43.1621,43.3733,137116.0
2019-09-11 10:10:00,57.49,57.53,57.2,57.24,228461.0,43.3657,43.3959,43.147,43.1772,228461.0
2019-09-11 10:20:00,57.26,57.48,57.22,57.41,99917.0,43.1922,43.3582,43.1621,43.3054,99917.0
2019-09-11 10:30:00,57.41,57.57,57.34,57.49,90808.0,43.3054,43.4261,43.2526,43.3657,90808.0
2019-09-11 10:40:00,57.48,57.6,57.45,57.52,111439.0,43.3582,43.4487,43.3356,43.3884,111439.0
2019-09-11 10:50:00,57.54,57.8,57.49,57.8,94312.0,43.4035,43.5996,43.3657,43.5996,94312.0
2019-09-11 11:00:00,57.8,57.83,57.67,57.71,82724.0,43.5996,43.6222,43.5015,43.5317,82724.0
2019-09-11 11:10:00,57.7,57.72,57.51,57.59,112568.0,43.5241,43.5392,43.3808,43.4412,112568.0
2019-09-11 11:20:00,57.59,57.59,57.21,57.23,104820.0,43.4412,43.4412,43.1545,43.1696,104820.0
2019-09-11 11:30:00,57.24,57.49,57.24,57.32,109834.0,43.1772,43.3657,43.1772,43.2375,109834.0
2019-09-11 11:40:00,57.32,57.33,57.17,57.23,100325.0,43.2375,43.2451,43.1244,43.1696,100325.0
2019-09-11 11:50:00,57.24,57.43,57.21,57.4,60566.0,43.1772,43.3205,43.1545,43.2979,60566.0
2019-09-11 12:00:00,57.4,57.5,57.37,57.47,93779.0,43.2979,43.3733,43.2752,43.3507,93779.0
2019-09-11 12:10:00,57.46,57.49,57.3,57.3,160799.0,43.3431,43.3657,43.2224,43.2224,160799.0
2019-09-11 12:20:00,57.3,57.36,57.23,57.35,106153.0,43.2224,43.2677,43.1696,43.2601,106153.0
2019-09-11 12:30:00,57.34,57.44,57.26,57.44,79974.0,43.2526,43.328,43.1922,43.328,79974.0
2019-09-11 12:40:00,57.42,57.5,57.36,57.37,54733.0,43.3129,43.3733,43.2677,43.2752,54733.0
2019-09-11 12:50:00,57.37,57.52,57.36,57.4,77925.0,43.2752,43.3884,43.2677,43.2979,77925.0
2019-09-11 13:00:00,57.4,57.42,57.3,57.34,52966.0,43.2979,43.3129,43.2224,43.2526,52966.0
2019-09-11 13:10:00,57.34,57.36,57.21,57.28,69125.0,43.2526,43.2677,43.1545,43.2073,69125.0
2019-09-11 13:20:00,57.28,57.3,57.21,57.27,95951.0,43.2073,43.2224,43.1545,43.1998,95951.0
2019-09-11 13:30:00,57.27,57.4,57.15,57.4,110546.0,43.1998,43.2979,43.1093,43.2979,110546.0
2019-09-11 13:40:00,57.39,57.53,57.38,57.46,60060.0,43.2903,43.3959,43.2828,43.3431,60060.0
2019-09-11 13:50:00,57.47,57.51,57.4,57.46,51314.0,43.3507,43.3808,43.2979,43.3431,51314.0
2019-09-11 14:00:00,57.46,57.52,57.42,57.48,53557.0,43.3431,43.3884,43.3129,43.3582,53557.0
2019-09-11 14:10:00,57.48,57.51,57.46,57.47,33916.0,43.3582,43.3808,43.3431,43.3507,33916.0
2019-09-11 14:20:00,57.47,57.53,57.46,57.5,53953.0,43.3507,43.3959,43.3431,43.3733,53953.0
2019-09-11 14:30:00,57.5,57.55,57.44,57.5,95137.0,43.3733,43.411,43.328,43.3733,95137.0
2019-09-11 14:40:00,57.5,57.64,57.5,57.59,109374.0,43.3733,43.4789,43.3733,43.4412,109374.0
2019-09-11 14:50:00,57.58,57.71,57.58,57.69,65672.0,43.4336,43.5317,43.4336,43.5166,65672.0
2019-09-11 15:00:00,57.69,57.78,57.69,57.73,76052.0,43.5166,43.5845,43.5166,43.5468,76052.0
2019-09-11 15:10:00,57.74,57.9,57.73,57.87,151333.0,43.5543,43.675,43.5468,43.6524,151333.0
2019-09-11 15:20:00,57.87,57.95,57.87,57.92,185545.0,43.6524,43.7127,43.6524,43.6901,185545.0
2019-09-11 15:30:00,57.92,58.0,57.9,57.99,272982.0,43.6901,43.7504,43.675,43.7429,272982.0
2019-09-11 15:40:00,57.98,58.0,57.9,57.96,240629.0,43.7354,43.7504,43.675,43.7203,240629.0
2019-09-11 15:50:00,57.97,58.1,57.94,58.05,646833.0,43.7278,43.8259,43.7052,43.7882,646833.0
2019-09-12 09:30:00,58.0,58.0,57.16,57.46,305322.0,43.7504,43.7504,43.1168,43.3431,305322.0
2019-09-12 09:40:00,57.48,57.54,56.73,56.73,256869.0,43.3582,43.4035,42.7925,42.7925,256869.0
2019-09-12 09:50:00,56.72,56.86,56.48,56.51,143484.0,42.7849,42.8905,42.6039,42.6265,143484.0
2019-09-12 10:00:00,56.53,56.63,56.37,56.37,164977.0,42.6416,42.717,42.5209,42.5209,164977.0
2019-09-12 10:10:00,56.37,56.99,56.15,56.81,329988.0,42.5209,42.9886,42.355,42.8528,329988.0
2019-09-12 10:20:00,56.83,56.86,56.08,56.09,263496.0,42.8679,42.8905,42.3022,42.3097,263496.0
2019-09-12 10:30:00,56.09,56.14,55.56,55.75,257600.0,42.3097,42.3474,41.9099,42.0532,257600.0
2019-09-12 10:40:00,55.73,55.88,55.52,55.66,155136.0,42.0381,42.1513,41.8797,41.9853,155136.0
2019-09-12 10:50:00,55.7,55.77,55.39,55.5,172099.0,42.0155,42.0683,41.7817,41.8646,172099.0
2019-09-12 11:00:00,55.48,55.51,55.26,55.39,178323.0,41.8496,41.8722,41.6836,41.7817,178323.0
2019-09-12 11:10:00,55.39,55.71,55.33,55.7,110893.0,41.7817,42.0231,41.7364,42.0155,110893.0
2019-09-12 11:20:00,55.7,55.93,55.7,55.91,111298.0,42.0155,42.189,42.0155,42.1739,111298.0
2019-09-12 11:30:00,55.92,56.02,55.73,55.99,108498.0,42.1815,42.2569,42.0381,42.2343,108498.0
2019-09-12 11:40:00,55.97,56.2,55.97,56.16,146449.0,42.2192,42.3927,42.2192,42.3625,146449.0
2019-09-12 11:50:00,56.17,56.17,55.95,56.02,82783.0,42.37,42.37,42.2041,42.2569,82783.0
2019-09-12 12:00:00,56.01,56.08,55.96,56.06,56759.0,42.2494,42.3022,42.2116,42.2871,56759.0
2019-09-12 12:10:00,56.07,56.11,55.99,56.05,48991.0,42.2946,42.3248,42.2343,42.2795,48991.0
2019-09-12 12:20:00,56.06,56.16,56.06,56.09,46710.0,42.2871,42.3625,42.2871,42.3097,46710.0
2019-09-12 12:30:00,56.09,56.22,56.05,56.11,105449.0,42.3097,42.4078,42.2795,42.3248,105449.0
2019-09-12 12:40:00,56.11,56.12,55.98,55.99,70846.0,42.3248,42.3323,42.2267,42.2343,70846.0
2019-09-12 12:50:00,55.99,56.04,55.85,55.88,56841.0,42.2343,42.272,42.1287,42.1513,56841.0
2019-09-12 13:00:00,55.88,56.03,55.82,55.87,65312.0,42.1513,42.2644,42.106,42.1437,65312.0
2019-09-12 13:10:00,55.88,55.99,55.82,55.96,60054.0,42.1513,42.2343,42.106,42.2116,60054.0
2019-09-12 13:20:00,55.95,55.97,55.8,55.83,63827.0,42.2041,42.2192,42.0909,42.1136,63827.0
2019-09-12 13:30:00,55.84,55.92,55.77,55.81,86200.0,42.1211,42.1815,42.0683,42.0985,86200.0
2019-09-12 13:40:00,55.82,55.9,55.81,55.86,52616.0,42.106,42.1664,42.0985,42.1362,52616.0
2019-09-12 13:50:00,55.86,55.87,55.73,55.74,60506.0,42.1362,42.1437,42.0381,42.0457,60506.0
2019-09-12 14:00:00,55.73,55.75,55.65,55.68,57391.0,42.0381,42.0532,41.9778,42.0004,57391.0
2019-09-12 14:10:00,55.68,55.8,55.66,55.76,65305.0,42.0004,42.0909,41.9853,42.0608,65305.0
2019-09-12 14:20:00,55.75,55.76,55.65,55.71,49797.0,42.0532,42.0608,41.9778,42.0231,49797.0
2019-09-12 14:30:00,55.71,55.85,55.7,55.79,103201.0,42.0231,42.1287,42.0155,42.0834,103201.0
2019-09-12 14:40:00,55.8,55.85,55.77,55.77,54442.0,42.0909,42.1287,42.0683,42.0683,54442.0
2019-09-12 14:50:00,55.77,55.82,55.74,55.75,64593.0,42.0683,42.106,42.0457,42.0532,64593.0
2019-09-12 15:00:00,55.74,55.75,55.65,55.71,60683.0,42.0457,42.0532,41.9778,42.0231,60683.0
2019-09-12 15:10:00,55.71,55.76,55.59,55.6,102230.0,42.0231,42.0608,41.9325,41.9401,102230.0
2019-09-12 15:20:00,55.59,55.65,55.55,55.55,112557.0,41.9325,41.9778,41.9024,41.9024,112557.0
2019-09-12 15:30:00,55.56,55.7,55.54,55.7,128981.0,41.9099,42.0155,41.8948,42.0155,128981.0
2019-09-12 15:40:00,55.7,55.79,55.67,55.72,163730.0,42.0155,42.0834,41.9929,42.0306,163730.0
2019-09-12 15:50:00,55.72,55.72,55.5,55.57,522391.0,42.0306,42.0306,41.8646,41.9175,522391.0
2019-09-13 09:30:00,55.6,56.43,55.3,56.42,250309.0,41.9401,42.5662,41.7138,42.5586,250309.0
2019-09-13 09:40:00,56.42,56.44,55.58,55.79,127981.0,42.5586,42.5737,41.925,42.0834,127981.0
2019-09-13 09:50:00,55.79,55.98,55.77,55.93,93718.0,42.0834,42.2267,42.0683,42.189,93718.0
2019-09-13 10:00:00,55.94,56.1,55.76,55.82,83011.0,42.1965,42.3172,42.0608,42.106,83011.0
2019-09-13 10:10:00,55.81,56.11,55.72,56.03,77845.0,42.0985,42.3248,42.0306,42.2644,77845.0
2019-09-13 10:20:00,56.03,56.31,56.02,56.2,98483.0,42.2644,42.4756,42.2569,42.3927,98483.0
2019-09-13 10:30:00,56.21,56.24,55.98,56.01,86734.0,42.4002,42.4228,42.2267,42.2494,86734.0
2019-09-13 10:40:00,56.0,56.04,55.94,56.02,51462.0,42.2418,42.272,42.1965,42.2569,51462.0
2019-09-13 10:50:00,56.02,56.07,55.95,56.02,44088.0,42.2569,42.2946,42.2041,42.2569,44088.0
2019-09-13 11:00:00,56.03,56.03,55.89,56.01,67056.0,42.2644,42.2644,42.1588,42.2494,67056.0
2019-09-13 11:10:00,56.01,56.08,55.99,56.02,42853.0,42.2494,42.3022,42.2343,42.2569,42853.0
2019-09-13 11:20:00,56.01,56.03,55.92,55.93,46132.0,42.2494,42.2644,42.1815,42.189,46132.0
2019-09-13 11:30:00,55.93,56.02,55.78,55.8,56406.0,42.189,42.2569,42.0759,42.0909,56406.0
2019-09-13 11:40:00,55.8,55.87,55.77,55.8,47365.0,42.0909,42.1437,42.0683,42.0909,47365.0
2019-09-13 11:50:00,55.8,55.84,55.73,55.76,55461.0,42.0909,42.1211,42.0381,42.0608,55461.0
2019-09-13 12:00:00,55.76,55.89,55.7,55.85,41867.0,42.0608,42.1588,42.0155,42.1287,41867.0
2019-09-13 12:10:00,55.86,55.87,55.8,55.83,31811.0,42.1362,42.1437,42.0909,42.1136,31811.0
2019-09-13 12:20:00,55.83,55.84,55.65,55.69,45985.0,42.1136,42.1211,41.9778,42.008,45985.0
2019-09-13 12:30:00,55.69,55.73,55.67,55.67,42561.0,42.008,42.0381,41.9929,41.9929,42561.0
2019-09-13 12:40:00,55.67,55.75,55.59,55.75,42716.0,41.9929,42.0532,41.9325,42.0532,42716.0
2019-09-13 12:50:00,55.75,55.81,55.72,55.77,37586.0,42.0532,42.0985,42.0306,42.0683,37586.0
2019-09-13 13:00:00,55.77,55.83,55.74,55.83,48600.0,42.0683,42.1136,42.0457,42.1136,48600.0
2019-09-13 13:10:00,55.83,55.94,55.78,55.94,35810.0,42.1136,42.1965,42.0759,42.1965,35810.0
2019-09-13 13:20:00,55.93,55.94,55.87,55.92,37854.0,42.189,42.1965,42.1437,42.1815,37854.0
2019-09-13 13:30:00,55.92,55.92,55.77,55.87,41176.0,42.1815,42.1815,42.0683,42.1437,41176.0
2019-09-13 13:40:00,55.87,55.9,55.8,55.9,35774.0,42.1437,42.1664,42.0909,42.1664,35774.0
2019-09-13 13:50:00,55.91,56.02,55.89,55.91,42382.0,42.1739,42.2569,42.1588,42.1739,42382.0
2019-09-13 14:00:00,55.9,56.0,55.9,55.96,31851.0,42.1664,42.2418,42.1664,42.2116,31851.0
2019-09-13 14:10:00,55.96,55.99,55.93,55.95,32806.0,42.2116,42.2343,42.189,42.2041,32806.0
2019-09-13 14:20:00,55.95,56.05,55.94,56.03,50267.0,42.2041,42.2795,42.1965,42.2644,50267.0
2019-09-13 14:30:00,56.04,56.15,56.03,56.11,55976.0,42.272,42.355,42.2644,42.3248,55976.0
2019-09-13 14:40:00,56.1,56.16,56.08,56.1,38427.0,42.3172,42.3625,42.3022,42.3172,38427.0
2019-09-13 14:50:00,56.11,56.14,56.02,56.03,46701.0,42.3248,42.3474,42.2569,42.2644,46701.0
2019-09-13 15:00:00,56.04,56.07,56.0,56.01,50521.0,42.272,42.2946,42.2418,42.2494,50521.0
2019-09-13 15:10:00,56.0,56.03,55.93,55.94,48365.0,42.2418,42.2644,42.189,42.1965,48365.0
2019-09-13 15:20:00,55.93,56.01,55.91,56.0,42273.0,42.189,42.2494,42.1739,42.2418,42273.0
2019-09-13 15:30:00,56.0,56.02,55.92,55.92,74945.0,42.2418,42.2569,42.1815,42.1815,74945.0
2019-09-13 15:40:00,55.92,55.99,55.9,55.97,93126.0,42.1815,42.2343,42.1664,42.2192,93126.0
2019-09-13 15:50:00,55.97,56.04,55.93,55.98,294639.0,42.2192,42.272,42.189,42.2267,294639.0
2019-09-16 09:30:00,55.35,55.7,55.12,55.4,144870.0,41.7515,42.0155,41.578,41.7892,144870.0
2019-09-16 09:40:00,55.37,55.41,55.09,55.13,136159.0,41.7666,41.7968,41.5554,41.5856,136159.0
2019-09-16 09:50:00,55.15,55.39,55.15,55.19,94142.0,41.6006,41.7817,41.6006,41.6308,94142.0
2019-09-16 10:00:00,55.19,55.3,55.08,55.13,86675.0,41.6308,41.7138,41.5478,41.5856,86675.0
2019-09-16 10:10:00,55.14,55.34,55.11,55.3,59775.0,41.5931,41.744,41.5705,41.7138,59775.0
2019-09-16 10:20:00,55.29,55.39,55.2,55.24,63724.0,41.7062,41.7817,41.6384,41.6685,63724.0
2019-09-16 10:30:00,55.25,55.34,55.23,55.26,48828.0,41.6761,41.744,41.661,41.6836,48828.0
2019-09-16 10:40:00,55.25,55.43,55.23,55.42,46586.0,41.6761,41.8118,41.661,41.8043,46586.0
2019-09-16 10:50:00,55.42,55.48,55.35,55.41,26400.0,41.8043,41.8496,41.7515,41.7968,26400.0
2019-09-16 11:00:00,55.41,55.48,55.38,55.47,41038.0,41.7968,41.8496,41.7741,41.842,41038.0
2019-09-16 11:10:00,55.48,55.55,55.43,55.55,41595.0,41.8496,41.9024,41.8118,41.9024,41595.0
2019-09-16 11:20:00,55.54,55.59,55.45,55.46,38866.0,41.8948,41.9325,41.8269,41.8345,38866.0
2019-09-16 11:30:00,55.46,55.46,55.27,55.27,46483.0,41.8345,41.8345,41.6912,41.6912,46483.0
2019-09-16 11:40:00,55.27,55.3,55.2,55.29,38742.0,41.6912,41.7138,41.6384,41.7062,38742.0
2019-09-16 11:50:00,55.27,55.38,55.25,55.32,36186.0,41.6912,41.7741,41.6761,41.7289,36186.0
2019-09-16 12:00:00,55.31,55.4,55.29,55.29,23805.0,41.7213,41.7892,41.7062,41.7062,23805.0
2019-09-16 12:10:00,55.28,55.33,55.26,55.27,20722.0,41.6987,41.7364,41.6836,41.6912,20722.0
2019-09-16 12:20:00,55.27,55.28,55.22,55.24,20820.0,41.6912,41.6987,41.6534,41.6685,20820.0
2019-09-16 12:30:00,55.24,55.29,55.22,55.25,33408.0,41.6685,41.7062,41.6534,41.6761,33408.0
2019-09-16 12:40:00,55.26,55.26,55.18,55.23,28516.0,41.6836,41.6836,41.6233,41.661,28516.0
2019-09-16 12:50:00,55.22,55.24,55.06,55.11,49776.0,41.6534,41.6685,41.5328,41.5705,49776.0
2019-09-16 13:00:00,55.11,55.21,55.09,55.2,31922.0,41.5705,41.6459,41.5554,41.6384,31922.0
2019-09-16 13:10:00,55.21,55.21,55.16,55.2,22470.0,41.6459,41.6459,41.6082,41.6384,22470.0
2019-09-16 13:20:00,55.21,55.26,55.2,55.21,30611.0,41.6459,41.6836,41.6384,41.6459,30611.0
2019-09-16 13:30:00,55.22,55.27,55.22,55.26,21283.0,41.6534,41.6912,41.6534,41.6836,21283.0
2019-09-16 13:40:00,55.26,55.38,55.26,55.37,18413.0,41.6836,41.7741,41.6836,41.7666,18413.0
2019-09-16 13:50:00,55.37,55.47,55.35,55.44,29290.0,41.7666,41.842,41.7515,41.8194,29290.0
2019-09-16 14:00:00,55.44,55.51,55.36,55.37,26298.0,41.8194,41.8722,41.759,41.7666,26298.0
2019-09-16 14:10:00,55.38,55.42,55.33,55.42,39506.0,41.7741,41.8043,41.7364,41.8043,39506.0
2019-09-16 14:20:00,55.42,55.46,55.4,55.41,27673.0,41.8043,41.8345,41.7892,41.7968,27673.0
2019-09-16 14:30:00,55.41,55.45,55.38,55.42,23371.0,41.7968,41.8269,41.7741,41.8043,23371.0
2019-09-16 14:40:00,55.42,55.46,55.37,55.38,33646.0,41.8043,41.8345,41.7666,41.7741,33646.0
2019-09-16 14:50:00,55.38,55.39,55.28,55.3,39031.0,41.7741,41.7817,41.6987,41.7138,39031.0
2019-09-16 15:00:00,55.3,55.32,55.11,55.11,77299.0,41.7138,41.7289,41.5705,41.5705,77299.0
2019-09-16 15:10:00,55.13,55.28,55.12,55.25,56457.0,41.5856,41.6987,41.578,41.6761,56457.0
2019-09-16 15:20:00,55.25,55.35,55.22,55.31,67119.0,41.6761,41.7515,41.6534,41.7213,67119.0
2019-09-16 15:30:00,55.31,55.41,55.23,55.36,116377.0,41.7213,41.7968,41.661,41.759,116377.0
2019-09-16 15:40:00,55.36,55.41,55.32,55.37,71408.0,41.759,41.7968,41.7289,41.7666,71408.0
2019-09-16 15:50:00,55.37,55.44,55.33,55.33,368887.0,41.7666,41.8194,41.7364,41.7364,368887.0
2019-09-17 09:30:00,55.35,55.35,54.6,55.01,169308.0,41.7515,41.7515,41.1858,41.495,169308.0
2019-09-17 09:40:00,55.0,55.13,54.78,54.91,103381.0,41.4875,41.5856,41.3215,41.4196,103381.0
2019-09-17 09:50:00,54.91,54.94,54.75,54.87,96780.0,41.4196,41.4422,41.2989,41.3894,96780.0
2019-09-17 10:00:00,54.87,54.89,54.22,54.39,144542.0,41.3894,41.4045,40.8991,41.0274,144542.0
2019-09-17 10:10:00,54.4,54.56,54.38,54.51,57459.0,41.0349,41.1556,41.0198,41.1179,57459.0
2019-09-17 10:20:00,54.51,54.54,54.35,54.47,77813.0,41.1179,41.1405,40.9972,41.0877,77813.0
2019-09-17 10:30:00,54.47,54.68,54.46,54.65,63717.0,41.0877,41.2461,41.0802,41.2235,63717.0
2019-09-17 10:40:00,54.65,54.67,54.55,54.66,36197.0,41.2235,41.2386,41.148,41.231,36197.0
2019-09-17 10:50:00,54.66,54.69,54.48,54.49,41154.0,41.231,41.2537,41.0952,41.1028,41154.0
2019-09-17 11:00:00,54.49,54.68,54.49,54.64,59687.0,41.1028,41.2461,41.1028,41.2159,59687.0
2019-09-17 11:10:00,54.64,54.78,54.53,54.54,84683.0,41.2159,41.3215,41.133,41.1405,84683.0
2019-09-17 11:20:00,54.53,54.75,54.49,54.72,52953.0,41.133,41.2989,41.1028,41.2763,52953.0
2019-09-17 11:30:00,54.72,54.79,54.7,54.75,39382.0,41.2763,41.3291,41.2612,41.2989,39382.0
2019-09-17 11:40:00,54.75,54.78,54.72,54.73,30276.0,41.2989,41.3215,41.2763,41.2838,30276.0
2019-09-17 11:50:00,54.72,54.79,54.69,54.79,31285.0,41.2763,41.3291,41.2537,41.3291,31285.0
2019-09-17 12:00:00,54.79,54.8,54.73,54.78,30543.0,41.3291,41.3366,41.2838,41.3215,30543.0
2019-09-17 12:10:00,54.78,54.86,54.74,54.85,36991.0,41.3215,41.3819,41.2914,41.3743,36991.0
2019-09-17 12:20:00,54.85,54.93,54.84,54.93,33479.0,41.3743,41.4347,41.3668,41.4347,33479.0
2019-09-17 12:30:00,54.93,54.93,54.84,54.86,36898.0,41.4347,41.4347,41.3668,41.3819,36898.0
2019-09-17 12:40:00,54.87,54.93,54.84,54.87,38169.0,41.3894,41.4347,41.3668,41.3894,38169.0
2019-09-17 12:50:00,54.87,54.87,54.74,54.77,61913.0,41.3894,41.3894,41.2914,41.314,61913.0
2019-09-17 13:00:00,54.78,54.81,54.69,54.81,59489.0,41.3215,41.3442,41.2537,41.3442,59489.0
2019-09-17 13:10:00,54.82,54.91,54.8,54.87,28206.0,41.3517,41.4196,41.3366,41.3894,28206.0
2019-09-17 13:20:00,54.86,54.87,54.83,54.84,34398.0,41.3819,41.3894,41.3593,41.3668,34398.0
2019-09-17 13:30:00,54.85,54.92,54.85,54.87,25931.0,41.3743,41.4271,41.3743,41.3894,25931.0
2019-09-17 13:40:00,54.87,54.9,54.78,54.79,35013.0,41.3894,41.4121,41.3215,41.3291,35013.0
2019-09-17 13:50:00,54.78,54.84,54.73,54.77,29214.0,41.3215,41.3668,41.2838,41.314,29214.0
2019-09-17 14:00:00,54.78,54.87,54.7,54.73,29208.0,41.3215,41.3894,41.2612,41.2838,29208.0
2019-09-17 14:10:00,54.72,54.77,54.63,54.63,39458.0,41.2763,41.314,41.2084,41.2084,39458.0
2019-09-17 14:20:00,54.64,54.64,54.56,54.57,20638.0,41.2159,41.2159,41.1556,41.1631,20638.0
2019-09-17 14:30:00,54.57,54.63,54.56,54.61,40901.0,41.1631,41.2084,41.1556,41.1933,40901.0
2019-09-17 14:40:00,54.6,54.71,54.59,54.7,29155.0,41.1858,41.2687,41.1782,41.2612,29155.0
2019-09-17 14:50:00,54.69,54.71,54.66,54.69,35063.0,41.2537,41.2687,41.231,41.2537,35063.0
2019-09-17 15:00:00,54.71,54.82,54.71,54.78,35196.0,41.2687,41.3517,41.2687,41.3215,35196.0
2019-09-17 15:10:00,54.79,54.8,54.71,54.75,38317.0,41.3291,41.3366,41.2687,41.2989,38317.0
2019-09-17 15:20:00,54.75,54.79,54.74,54.76,37858.0,41.2989,41.3291,41.2914,41.3065,37858.0
2019-09-17 15:30:00,54.77,54.81,54.73,54.81,51179.0,41.314,41.3442,41.2838,41.3442,51179.0
2019-09-17 15:40:00,54.8,54.84,54.78,54.81,73425.0,41.3366,41.3668,41.3215,41.3442,73425.0
2019-09-17 15:50:00,54.82,54.94,54.77,54.83,570853.0,41.3517,41.4422,41.314,41.3593,570853.0
2019-09-18 09:30:00,54.64,54.73,54.33,54.51,126941.0,41.2159,41.2838,40.9821,41.1179,126941.0
2019-09-18 09:40:00,54.48,54.54,54.32,54.32,71043.0,41.0952,41.1405,40.9746,40.9746,71043.0
2019-09-18 09:50:00,54.32,54.35,54.1,54.27,59899.0,40.9746,40.9972,40.8086,40.9368,59899.0
2019-09-18 10:00:00,54.25,54.47,54.23,54.47,54561.0,40.9218,41.0877,40.9067,41.0877,54561.0
2019-09-18 10:10:00,54.46,54.51,54.3,54.31,65984.0,41.0802,41.1179,40.9595,40.967,65984.0
2019-09-18 10:20:00,54.3,54.37,54.24,54.27,57611.0,40.9595,41.0123,40.9142,40.9368,57611.0
2019-09-18 10:30:00,54.26,54.38,54.26,54.34,41073.0,40.9293,41.0198,40.9293,40.9896,41073.0
2019-09-18 10:40:00,54.34,54.4,54.29,54.31,35404.0,40.9896,41.0349,40.9519,40.967,35404.0
2019-09-18 10:50:00,54.31,54.38,54.19,54.23,35193.0,40.967,41.0198,40.8765,40.9067,35193.0
2019-09-18 11:00:00,54.24,54.42,54.24,54.33,42854.0,40.9142,41.05,40.9142,40.9821,42854.0
2019-09-18 11:10:00,54.32,54.5,54.32,54.5,55683.0,40.9746,41.1103,40.9746,41.1103,55683.0
2019-09-18 11:20:00,54.5,54.5,54.37,54.41,41588.0,41.1103,41.1103,41.0123,41.0424,41588.0
2019-09-18 11:30:00,54.42,54.46,54.37,54.4,41033.0,41.05,41.0802,41.0123,41.0349,41033.0
2019-09-18 11:40:00,54.4,54.4,54.27,54.31,43897.0,41.0349,41.0349,40.9368,40.967,43897.0
2019-09-18 11:50:00,54.3,54.4,54.3,54.39,29970.0,40.9595,41.0349,40.9595,41.0274,29970.0
2019-09-18 12:00:00,54.39,54.41,54.31,54.33,27758.0,41.0274,41.0424,40.967,40.9821,27758.0
2019-09-18 12:10:00,54.34,54.35,54.25,54.26,27949.0,40.9896,40.9972,40.9218,40.9293,27949.0
2019-09-18 12:20:00,54.26,54.32,54.25,54.29,35470.0,40.9293,40.9746,40.9218,40.9519,35470.0
2019-09-18 12:30:00,54.29,54.3,54.26,54.29,20480.0,40.9519,40.9595,40.9293,40.9519,20480.0
2019-09-18 12:40:00,54.28,54.37,54.27,54.35,29295.0,40.9444,41.0123,40.9368,40.9972,29295.0
2019-09-18 12:50:00,54.36,54.44,54.34,54.43,26457.0,41.0047,41.0651,40.9896,41.0575,26457.0
2019-09-18 13:00:00,54.43,54.47,54.4,54.46,24043.0,41.0575,41.0877,41.0349,41.0802,24043.0
2019-09-18 13:10:00,54.47,54.53,54.43,54.51,40893.0,41.0877,41.133,41.0575,41.1179,40893.0
2019-09-18 13:20:00,54.5,54.52,54.43,54.43,30914.0,41.1103,41.1254,41.0575,41.0575,30914.0
2019-09-18 13:30:00,54.44,54.46,54.38,54.41,27120.0,41.0651,41.0802,41.0198,41.0424,27120.0
2019-09-18 13:40:00,54.4,54.42,54.38,54.38,22908.0,41.0349,41.05,41.0198,41.0198,22908.0
2019-09-18 13:50:00,54.38,54.45,54.36,54.37,32263.0,41.0198,41.0726,41.0047,41.0123,32263.0
2019-09-18 14:00:00,54.35,54.52,54.14,54.4,88341.0,40.9972,41.1254,40.8388,41.0349,88341.0
2019-09-18 14:10:00,54.38,54.38,54.07,54.17,68180.0,41.0198,41.0198,40.786,40.8614,68180.0
2019-09-18 14:20:00,54.15,54.17,54.04,54.09,75548.0,40.8463,40.8614,40.7633,40.8011,75548.0
2019-09-18 14:30:00,54.09,54.11,53.95,54.0,108336.0,40.8011,40.8161,40.6955,40.7332,108336.0
2019-09-18 14:40:00,53.99,54.05,53.92,54.0,109863.0,40.7256,40.7709,40.6728,40.7332,109863.0
2019-09-18 14:50:00,54.0,54.02,53.97,54.01,98207.0,40.7332,40.7483,40.7105,40.7407,98207.0
2019-09-18 15:00:00,54.0,54.03,53.94,54.01,105361.0,40.7332,40.7558,40.6879,40.7407,105361.0
2019-09-18 15:10:00,54.0,54.14,54.0,54.12,104069.0,40.7332,40.8388,40.7332,40.8237,104069.0
2019-09-18 15:20:00,54.11,54.14,54.07,54.14,85946.0,40.8161,40.8388,40.786,40.8388,85946.0
2019-09-18 15:30:00,54.14,54.32,54.12,54.29,110937.0,40.8388,40.9746,40.8237,40.9519,110937.0
2019-09-18 15:40:00,54.3,54.38,54.27,54.32,113744.0,40.9595,41.0198,40.9368,40.9746,113744.0
2019-09-18 15:50:00,54.32,54.46,54.28,54.42,355132.0,40.9746,41.0802,40.9444,41.05,355132.0
2019-09-19 09:30:00,54.64,54.96,54.63,54.88,118251.0,41.2159,41.4573,41.2084,41.397,118251.0
2019-09-19 09:40:00,54.88,54.92,54.69,54.81,54615.0,41.397,41.4271,41.2537,41.3442,54615.0
2019-09-19 09:50:00,54.82,54.82,54.56,54.64,65513.0,41.3517,41.3517,41.1556,41.2159,65513.0
2019-09-19 10:00:00,54.65,54.74,54.62,54.68,49896.0,41.2235,41.2914,41.2009,41.2461,49896.0
2019-09-19 10:10:00,54.69,54.76,54.63,54.75,49041.0,41.2537,41.3065,41.2084,41.2989,49041.0
2019-09-19 10:20:00,54.77,54.83,54.73,54.74,42317.0,41.314,41.3593,41.2838,41.2914,42317.0
2019-09-19 10:30:00,54.73,54.8,54.65,54.67,36171.0,41.2838,41.3366,41.2235,41.2386,36171.0
2019-09-19 10:40:00,54.68,54.81,54.67,54.76,41745.0,41.2461,41.3442,41.2386,41.3065,41745.0
2019-09-19 10:50:00,54.76,54.82,54.54,54.54,104157.0,41.3065,41.3517,41.1405,41.1405,104157.0
2019-09-19 11:00:00,54.55,54.65,54.54,54.64,69314.0,41.148,41.2235,41.1405,41.2159,69314.0
2019-09-19 11:10:00,54.65,54.73,54.61,54.72,35332.0,41.2235,41.2838,41.1933,41.2763,35332.0
2019-09-19 11:20:00,54.72,54.77,54.7,54.73,47135.0,41.2763,41.314,41.2612,41.2838,47135.0
2019-09-19 11:30:00,54.73,54.82,54.71,54.71,46256.0,41.2838,41.3517,41.2687,41.2687,46256.0
2019-09-19 11:40:00,54.71,54.74,54.64,54.68,31421.0,41.2687,41.2914,41.2159,41.2461,31421.0
2019-09-19 11:50:00,54.68,54.78,54.65,54.74,47977.0,41.2461,41.3215,41.2235,41.2914,47977.0
2019-09-19 12:00:00,54.74,54.82,54.73,54.78,35323.0,41.2914,41.3517,41.2838,41.3215,35323.0
2019-09-19 12:10:00,54.78,54.78,54.68,54.74,38625.0,41.3215,41.3215,41.2461,41.2914,38625.0
2019-09-19 12:20:00,54.74,54.78,54.67,54.68,25713.0,41.2914,41.3215,41.2386,41.2461,25713.0
2019-09-19 12:30:00,54.68,54.84,54.67,54.81,24268.0,41.2461,41.3668,41.2386,41.3442,24268.0
2019-09-19 12:40:00,54.81,54.81,54.78,54.79,33097.0,41.3442,41.3442,41.3215,41.3291,33097.0
2019-09-19 12:50:00,54.79,54.81,54.75,54.77,29079.0,41.3291,41.3442,41.2989,41.314,29079.0
2019-09-19 13:00:00,54.76,55.04,54.71,54.74,402817.0,41.3065,41.5177,41.2687,41.2914,402817.0
2019-09-19 13:10:00,54.73,54.78,54.69,54.76,34404.0,41.2838,41.3215,41.2537,41.3065,34404.0
2019-09-19 13:20:00,54.76,54.77,54.68,54.69,55031.0,41.3065,41.314,41.2461,41.2537,55031.0
2019-09-19 13:30:00,54.69,54.69,54.54,54.59,50681.0,41.2537,41.2537,41.1405,41.1782,50681.0
2019-09-19 13:40:00,54.59,54.67,54.54,54.63,32143.0,41.1782,41.2386,41.1405,41.2084,32143.0
2019-09-19 13:50:00,54.63,54.69,54.6,54.69,29603.0,41.2084,41.2537,41.1858,41.2537,29603.0
2019-09-19 14:00:00,54.68,54.74,54.66,54.68,38852.0,41.2461,41.2914,41.231,41.2461,38852.0
2019-09-19 14:10:00,54.69,54.71,54.61,54.62,25989.0,41.2537,41.2687,41.1933,41.2009,25989.0
2019-09-19 14:20:00,54.63,54.65,54.58,54.6,26671.0,41.2084,41.2235,41.1707,41.1858,26671.0
2019-09-19 14:30:00,54.6,54.63,54.58,54.6,27867.0,41.1858,41.2084,41.1707,41.1858,27867.0
2019-09-19 14:40:00,54.59,54.61,54.52,54.56,35006.0,41.1782,41.1933,41.1254,41.1556,35006.0
2019-09-19 14:50:00,54.56,54.6,54.55,54.59,27535.0,41.1556,41.1858,41.148,41.1782,27535.0
2019-09-19 15:00:00,54.58,54.66,54.53,54.55,65402.0,41.1707,41.231,41.133,41.148,65402.0
2019-09-19 15:10:00,54.55,54.58,54.53,54.54,29267.0,41.148,41.1707,41.133,41.1405,29267.0
2019-09-19 15:20:00,54.54,54.62,54.54,54.6,33578.0,41.1405,41.2009,41.1405,41.1858,33578.0
2019-09-19 15:30:00,54.59,54.68,54.55,54.67,68843.0,41.1782,41.2461,41.148,41.2386,68843.0
2019-09-19 15:40:00,54.67,54.68,54.54,54.55,76988.0,41.2386,41.2461,41.1405,41.148,76988.0
2019-09-19 15:50:00,54.56,54.62,54.44,54.57,453691.0,41.1556,41.2009,41.0651,41.1631,453691.0
2019-09-20 09:30:00,54.39,55.4,54.21,55.28,1791418.0,41.0274,41.7892,40.8916,41.6987,1791418.0
2019-09-20 09:40:00,55.3,55.36,55.17,55.36,88775.0,41.7138,41.759,41.6157,41.759,88775.0
2019-09-20 09:50:00,55.36,55.57,55.36,55.48,99186.0,41.759,41.9175,41.759,41.8496,99186.0
2019-09-20 10:00:00,55.5,55.64,55.42,55.61,115784.0,41.8646,41.9703,41.8043,41.9476,115784.0
2019-09-20 10:10:00,55.61,55.66,55.56,55.61,165234.0,41.9476,41.9853,41.9099,41.9476,165234.0
2019-09-20 10:20:00,55.61,55.81,55.58,55.69,122593.0,41.9476,42.0985,41.925,42.008,122593.0
2019-09-20 10:30:00,55.69,55.76,55.62,55.67,74384.0,42.008,42.0608,41.9552,41.9929,74384.0
2019-09-20 10:40:00,55.68,55.68,55.57,55.68,118855.0,42.0004,42.0004,41.9175,42.0004,118855.0
2019-09-20 10:50:00,55.69,55.8,55.68,55.76,84411.0,42.008,42.0909,42.0004,42.0608,84411.0
2019-09-20 11:00:00,55.76,55.94,55.74,55.82,177974.0,42.0608,42.1965,42.0457,42.106,177974.0
2019-09-20 11:10:00,55.81,55.83,55.49,55.49,87352.0,42.0985,42.1136,41.8571,41.8571,87352.0
2019-09-20 11:20:00,55.51,55.61,55.51,55.57,35404.0,41.8722,41.9476,41.8722,41.9175,35404.0
2019-09-20 11:30:00,55.57,55.73,55.57,55.68,37520.0,41.9175,42.0381,41.9175,42.0004,37520.0
2019-09-20 11:40:00,55.68,55.77,55.67,55.67,56562.0,42.0004,42.0683,41.9929,41.9929,56562.0
2019-09-20 11:50:00,55.68,55.7,55.58,55.63,49864.0,42.0004,42.0155,41.925,41.9627,49864.0
2019-09-20 12:00:00,55.63,55.7,55.61,55.68,28847.0,41.9627,42.0155,41.9476,42.0004,28847.0
2019-09-20 12:10:00,55.68,55.75,55.67,55.73,40500.0,42.0004,42.0532,41.9929,42.0381,40500.0
2019-09-20 12:20:00,55.74,55.78,55.66,55.68,49596.0,42.0457,42.0759,41.9853,42.0004,49596.0
2019-09-20 12:30:00,55.68,55.71,55.63,55.71,41299.0,42.0004,42.0231,41.9627,42.0231,41299.0
2019-09-20 12:40:00,55.71,55.78,55.65,55.78,60409.0,42.0231,42.0759,41.9778,42.0759,60409.0
2019-09-20 12:50:00,55.78,55.79,55.72,55.72,31742.0,42.0759,42.0834,42.0306,42.0306,31742.0
2019-09-20 13:00:00,55.72,55.76,55.66,55.67,43154.0,42.0306,42.0608,41.9853,41.9929,43154.0
2019-09-20 13:10:00,55.67,55.67,55.0,55.2,130059.0,41.9929,41.9929,41.4875,41.6384,130059.0
2019-09-20 13:20:00,55.2,55.21,55.12,55.16,63227.0,41.6384,41.6459,41.578,41.6082,63227.0
2019-09-20 13:30:00,55.17,55.3,55.11,55.22,63870.0,41.6157,41.7138,41.5705,41.6534,63870.0
2019-09-20 13:40:00,55.22,55.29,55.19,55.23,119983.0,41.6534,41.7062,41.6308,41.661,119983.0
2019-09-20 13:50:00,55.23,55.25,55.1,55.16,101127.0,41.661,41.6761,41.5629,41.6082,101127.0
2019-09-20 14:00:00,55.16,55.26,55.1,55.21,66091.0,41.6082,41.6836,41.5629,41.6459,66091.0
2019-09-20 14:10:00,55.22,55.25,55.16,55.22,36448.0,41.6534,41.6761,41.6082,41.6534,36448.0
2019-09-20 14:20:00,55.22,55.26,55.2,55.23,37850.0,41.6534,41.6836,41.6384,41.661,37850.0
2019-09-20 14:30:00,55.23,55.37,55.21,55.32,43745.0,41.661,41.7666,41.6459,41.7289,43745.0
2019-09-20 14:40:00,55.31,55.33,55.19,55.21,43811.0,41.7213,41.7364,41.6308,41.6459,43811.0
2019-09-20 14:50:00,55.21,55.22,55.13,55.13,42027.0,41.6459,41.6534,41.5856,41.5856,42027.0
2019-09-20 15:00:00,55.12,55.16,55.11,55.12,48034.0,41.578,41.6082,41.5705,41.578,48034.0
2019-09-20 15:10:00,55.13,55.15,55.07,55.12,69960.0,41.5856,41.6006,41.5403,41.578,69960.0
2019-09-20 15:20:00,55.12,55.15,55.04,55.04,102448.0,41.578,41.6006,41.5177,41.5177,102448.0
2019-09-20 15:30:00,55.05,55.14,55.04,55.12,159301.0,41.5252,41.5931,41.5177,41.578,159301.0
2019-09-20 15:40:00,55.12,55.13,55.0,55.06,180833.0,41.578,41.5856,41.4875,41.5328,180833.0
2019-09-20 15:50:00,55.06,55.19,54.98,54.99,651094.0,41.5328,41.6308,41.4724,41.4799,651094.0
2019-09-23 09:30:00,55.0,55.1,54.63,54.79,158415.0,41.4875,41.5629,41.2084,41.3291,158415.0
2019-09-23 09:40:00,54.77,54.79,54.55,54.64,94707.0,41.314,41.3291,41.148,41.2159,94707.0
2019-09-23 09:50:00,54.66,54.72,54.58,54.64,72115.0,41.231,41.2763,41.1707,41.2159,72115.0
2019-09-23 10:00:00,54.64,54.64,54.32,54.38,110751.0,41.2159,41.2159,40.9746,41.0198,110751.0
2019-09-23 10:10:00,54.37,54.44,54.35,54.41,43550.0,41.0123,41.0651,40.9972,41.0424,43550.0
2019-09-23 10:20:00,54.41,54.47,54.36,54.38,44527.0,41.0424,41.0877,41.0047,41.0198,44527.0
2019-09-23 10:30:00,54.38,54.46,54.28,54.29,62420.0,41.0198,41.0802,40.9444,40.9519,62420.0
2019-09-23 10:40:00,54.29,54.31,54.11,54.11,79082.0,40.9519,40.967,40.8161,40.8161,79082.0
2019-09-23 10:50:00,54.11,54.22,54.09,54.14,66126.0,40.8161,40.8991,40.8011,40.8388,66126.0
2019-09-23 11:00:00,54.14,54.35,54.13,54.3,57397.0,40.8388,40.9972,40.8312,40.9595,57397.0
2019-09-23 11:10:00,54.31,54.43,54.27,54.41,116369.0,40.967,41.0575,40.9368,41.0424,116369.0
2019-09-23 11:20:00,54.41,54.48,54.21,54.21,59093.0,41.0424,41.0952,40.8916,40.8916,59093.0
2019-09-23 11:30:00,54.22,54.27,54.11,54.25,68707.0,40.8991,40.9368,40.8161,40.9218,68707.0
2019-09-23 11:40:00,54.26,54.29,53.97,54.0,212174.0,40.9293,40.9519,40.7105,40.7332,212174.0
2019-09-23 11:50:00,54.0,54.26,53.99,54.11,61953.0,40.7332,40.9293,40.7256,40.8161,61953.0
2019-09-23 12:00:00,54.11,54.11,53.82,53.84,144610.0,40.8161,40.8161,40.5974,40.6125,144610.0
2019-09-23 12:10:00,53.84,54.02,53.82,53.89,72738.0,40.6125,40.7483,40.5974,40.6502,72738.0
2019-09-23 12:20:00,53.89,54.01,53.87,53.97,60507.0,40.6502,40.7407,40.6351,40.7105,60507.0
2019-09-23 12:30:00,53.97,53.97,53.89,53.9,42923.0,40.7105,40.7105,40.6502,40.6577,42923.0
2019-09-23 12:40:00,53.9,53.91,53.8,53.8,52134.0,40.6577,40.6653,40.5823,40.5823,52134.0
2019-09-23 12:50:00,53.81,53.87,53.78,53.85,55691.0,40.5899,40.6351,40.5672,40.62,55691.0
2019-09-23 13:00:00,53.85,53.93,53.85,53.92,47900.0,40.62,40.6804,40.62,40.6728,47900.0
2019-09-23 13:10:00,53.93,54.0,53.89,53.92,37686.0,40.6804,40.7332,40.6502,40.6728,37686.0
2019-09-23 13:20:00,53.94,53.96,53.89,53.94,30447.0,40.6879,40.703,40.6502,40.6879,30447.0
2019-09-23 13:30:00,53.94,53.94,53.9,53.91,30868.0,40.6879,40.6879,40.6577,40.6653,30868.0
2019-09-23 13:40:00,53.91,54.01,53.9,53.99,42308.0,40.6653,40.7407,40.6577,40.7256,42308.0
2019-09-23 13:50:00,54.0,54.07,53.99,54.03,43698.0,40.7332,40.786,40.7256,40.7558,43698.0
2019-09-23 14:00:00,54.03,54.1,54.01,54.08,35847.0,40.7558,40.8086,40.7407,40.7935,35847.0
2019-09-23 14:10:00,54.08,54.17,54.06,54.13,43017.0,40.7935,40.8614,40.7784,40.8312,43017.0
2019-09-23 14:20:00,54.14,54.34,54.1,54.31,83798.0,40.8388,40.9896,40.8086,40.967,83798.0
2019-09-23 14:30:00,54.3,54.35,54.27,54.33,31608.0,40.9595,40.9972,40.9368,40.9821,31608.0
2019-09-23 14:40:00,54.33,54.37,54.32,54.34,29724.0,40.9821,41.0123,40.9746,40.9896,29724.0
2019-09-23 14:50:00,54.34,54.36,54.32,54.36,30878.0,40.9896,41.0047,40.9746,41.0047,30878.0
2019-09-23 15:00:00,54.36,54.43,54.32,54.41,41176.0,41.0047,41.0575,40.9746,41.0424,41176.0
2019-09-23 15:10:00,54.42,54.51,54.38,54.39,54753.0,41.05,41.1179,41.0198,41.0274,54753.0
2019-09-23 15:20:00,54.39,54.42,54.35,54.37,33293.0,41.0274,41.05,40.9972,41.0123,33293.0
2019-09-23 15:30:00,54.38,54.39,54.32,54.33,61913.0,41.0198,41.0274,40.9746,40.9821,61913.0
2019-09-23 15:40:00,54.34,54.35,54.27,54.35,60579.0,40.9896,40.9972,40.9368,40.9972,60579.0
2019-09-23 15:50:00,54.35,54.39,54.3,54.32,242736.0,40.9972,41.0274,40.9595,40.9746,242736.0
2019-09-24 09:30:00,54.67,54.76,54.37,54.51,213817.0,41.2386,41.3065,41.0123,41.1179,213817.0
2019-09-24 09:40:00,54.52,54.72,54.39,54.54,80549.0,41.1254,41.2763,41.0274,41.1405,80549.0
2019-09-24 09:50:00,54.56,54.68,54.45,54.45,76263.0,41.1556,41.2461,41.0726,41.0726,76263.0
2019-09-24 10:00:00,54.45,54.46,54.24,54.27,85045.0,41.0726,41.0802,40.9142,40.9368,85045.0
2019-09-24 10:10:00,54.27,54.35,54.15,54.29,85687.0,40.9368,40.9972,40.8463,40.9519,85687.0
2019-09-24 10:20:00,54.29,54.48,54.26,54.43,195209.0,40.9519,41.0952,40.9293,41.0575,195209.0
2019-09-24 10:30:00,54.42,54.6,54.42,54.48,73486.0,41.05,41.1858,41.05,41.0952,73486.0
2019-09-24 10:40:00,54.47,54.53,54.42,54.43,59259.0,41.0877,41.133,41.05,41.0575,59259.0
2019-09-24 10:50:00,54.43,54.43,54.23,54.28,60633.0,41.0575,41.0575,40.9067,40.9444,60633.0
2019-09-24 11:00:00,54.27,54.38,54.17,54.23,135301.0,40.9368,41.0198,40.8614,40.9067,135301.0
2019-09-24 11:10:00,54.23,54.32,54.18,54.24,50790.0,40.9067,40.9746,40.869,40.9142,50790.0
2019-09-24 11:20:00,54.25,54.37,54.23,54.26,68174.0,40.9218,41.0123,40.9067,40.9293,68174.0
2019-09-24 11:30:00,54.26,54.36,54.1,54.12,74750.0,40.9293,41.0047,40.8086,40.8237,74750.0
2019-09-24 11:40:00,54.12,54.35,54.11,54.33,66625.0,40.8237,40.9972,40.8161,40.9821,66625.0
2019-09-24 11:50:00,54.32,54.41,54.25,54.37,53497.0,40.9746,41.0424,40.9218,41.0123,53497.0
2019-09-24 12:00:00,54.36,54.45,54.28,54.45,35533.0,41.0047,41.0726,40.9444,41.0726,35533.0
2019-09-24 12:10:00,54.44,54.51,54.37,54.41,41189.0,41.0651,41.1179,41.0123,41.0424,41189.0
2019-09-24 12:20:00,54.41,54.45,54.11,54.21,58979.0,41.0424,41.0726,40.8161,40.8916,58979.0
2019-09-24 12:30:00,54.22,54.26,53.96,54.0,105206.0,40.8991,40.9293,40.703,40.7332,105206.0
2019-09-24 12:40:00,54.01,54.02,53.88,54.01,53286.0,40.7407,40.7483,40.6427,40.7407,53286.0
2019-09-24 12:50:00,54.01,54.02,53.8,53.82,48857.0,40.7407,40.7483,40.5823,40.5974,48857.0
2019-09-24 13:00:00,53.82,53.92,53.82,53.86,66314.0,40.5974,40.6728,40.5974,40.6276,66314.0
2019-09-24 13:10:00,53.85,53.85,53.73,53.79,47089.0,40.62,40.62,40.5295,40.5748,47089.0
2019-09-24 13:20:00,53.79,53.79,53.62,53.63,94827.0,40.5748,40.5748,40.4465,40.4541,94827.0
2019-09-24 13:30:00,53.63,53.72,53.63,53.68,35722.0,40.4541,40.522,40.4541,40.4918,35722.0
2019-09-24 13:40:00,53.68,53.68,53.56,53.61,63151.0,40.4918,40.4918,40.4013,40.439,63151.0
2019-09-24 13:50:00,53.61,53.63,53.42,53.42,86035.0,40.439,40.4541,40.2957,40.2957,86035.0
2019-09-24 14:00:00,53.42,53.45,53.26,53.28,108293.0,40.2957,40.3183,40.175,40.1901,108293.0
2019-09-24 14:10:00,53.27,53.75,53.23,53.57,249899.0,40.1825,40.5446,40.1523,40.4088,249899.0
2019-09-24 14:20:00,53.57,53.64,53.53,53.58,94900.0,40.4088,40.4616,40.3786,40.4164,94900.0
2019-09-24 14:30:00,53.59,53.71,53.46,53.53,87682.0,40.4239,40.5144,40.3258,40.3786,87682.0
2019-09-24 14:40:00,53.54,53.55,53.35,53.43,72463.0,40.3862,40.3937,40.2429,40.3032,72463.0
2019-09-24 14:50:00,53.43,53.57,53.4,53.49,108184.0,40.3032,40.4088,40.2806,40.3485,108184.0
2019-09-24 15:00:00,53.48,53.64,53.48,53.58,62006.0,40.3409,40.4616,40.3409,40.4164,62006.0
2019-09-24 15:10:00,53.59,53.73,53.56,53.63,83880.0,40.4239,40.5295,40.4013,40.4541,83880.0
2019-09-24 15:20:00,53.62,53.63,53.42,53.52,65671.0,40.4465,40.4541,40.2957,40.3711,65671.0
2019-09-24 15:30:00,53.52,53.61,53.48,53.59,83111.0,40.3711,40.439,40.3409,40.4239,83111.0
2019-09-24 15:40:00,53.59,53.73,53.55,53.71,114820.0,40.4239,40.5295,40.3937,40.5144,114820.0
2019-09-24 15:50:00,53.7,53.71,53.57,53.62,389512.0,40.5069,40.5144,40.4088,40.4465,389512.0
2019-09-25 09:30:00,53.67,54.16,53.32,54.11,105426.0,40.4842,40.8539,40.2202,40.8161,105426.0
2019-09-25 09:40:00,54.13,54.28,53.93,54.27,75081.0,40.8312,40.9444,40.6804,40.9368,75081.0
2019-09-25 09:50:00,54.26,54.28,54.03,54.05,43421.0,40.9293,40.9444,40.7558,40.7709,43421.0
2019-09-25 10:00:00,54.06,54.08,53.82,53.95,86291.0,40.7784,40.7935,40.5974,40.6955,86291.0
2019-09-25 10:10:00,53.96,54.02,53.87,53.96,49178.0,40.703,40.7483,40.6351,40.703,49178.0
2019-09-25 10:20:00,53.95,54.13,53.83,54.03,41868.0,40.6955,40.8312,40.6049,40.7558,41868.0
2019-09-25 10:30:00,54.02,54.28,53.97,54.27,60642.0,40.7483,40.9444,40.7105,40.9368,60642.0
2019-09-25 10:40:00,54.27,54.35,54.13,54.33,65712.0,40.9368,40.9972,40.8312,40.9821,65712.0
2019-09-25 10:50:00,54.34,54.57,54.26,54.47,53734.0,40.9896,41.1631,40.9293,41.0877,53734.0
2019-09-25 11:00:00,54.47,54.53,54.4,54.43,46512.0,41.0877,41.133,41.0349,41.0575,46512.0
2019-09-25 11:10:00,54.43,54.51,54.42,54.49,43005.0,41.0575,41.1179,41.05,41.1028,43005.0
2019-09-25 11:20:00,54.5,54.52,54.3,54.33,46639.0,41.1103,41.1254,40.9595,40.9821,46639.0
2019-09-25 11:30:00,54.31,54.35,54.18,54.23,30377.0,40.967,40.9972,40.869,40.9067,30377.0
2019-09-25 11:40:00,54.23,54.29,54.19,54.22,34658.0,40.9067,40.9519,40.8765,40.8991,34658.0
2019-09-25 11:50:00,54.23,54.31,54.19,54.3,27615.0,40.9067,40.967,40.8765,40.9595,27615.0
2019-09-25 12:00:00,54.3,54.48,54.3,54.35,85729.0,40.9595,41.0952,40.9595,40.9972,85729.0
2019-09-25 12:10:00,54.35,54.41,54.21,54.38,72139.0,40.9972,41.0424,40.8916,41.0198,72139.0
2019-09-25 12:20:00,54.4,54.47,54.37,54.41,23857.0,41.0349,41.0877,41.0123,41.0424,23857.0
2019-09-25 12:30:00,54.4,54.43,54.32,54.34,33135.0,41.0349,41.0575,40.9746,40.9896,33135.0
2019-09-25 12:40:00,54.35,54.35,54.28,54.34,23450.0,40.9972,40.9972,40.9444,40.9896,23450.0
2019-09-25 12:50:00,54.34,54.34,54.2,54.2,36979.0,40.9896,40.9896,40.884,40.884,36979.0
2019-09-25 13:00:00,54.22,54.27,54.18,54.27,23853.0,40.8991,40.9368,40.869,40.9368,23853.0
2019-09-25 13:10:00,54.27,54.27,54.22,54.25,29686.0,40.9368,40.9368,40.8991,40.9218,29686.0
2019-09-25 13:20:00,54.23,54.27,54.19,54.19,28495.0,40.9067,40.9368,40.8765,40.8765,28495.0
2019-09-25 13:30:00,54.2,54.31,54.19,54.3,22134.0,40.884,40.967,40.8765,40.9595,22134.0
2019-09-25 13:40:00,54.31,54.34,54.28,54.32,23637.0,40.967,40.9896,40.9444,40.9746,23637.0
2019-09-25 13:50:00,54.32,54.38,54.3,54.35,20614.0,40.9746,41.0198,40.9595,40.9972,20614.0
2019-09-25 14:00:00,54.35,54.47,54.35,54.43,33970.0,40.9972,41.0877,40.9972,41.0575,33970.0
2019-09-25 14:10:00,54.43,54.47,54.31,54.32,44006.0,41.0575,41.0877,40.967,40.9746,44006.0
2019-09-25 14:20:00,54.32,54.32,54.25,54.28,28152.0,40.9746,40.9746,40.9218,40.9444,28152.0
2019-09-25 14:30:00,54.28,54.31,54.2,54.28,34715.0,40.9444,40.967,40.884,40.9444,34715.0
2019-09-25 14:40:00,54.28,54.39,54.27,54.36,38643.0,40.9444,41.0274,40.9368,41.0047,38643.0
2019-09-25 14:50:00,54.37,54.38,54.34,54.37,27519.0,41.0123,41.0198,40.9896,41.0123,27519.0
2019-09-25 15:00:00,54.36,54.41,54.34,54.38,41978.0,41.0047,41.0424,40.9896,41.0198,41978.0
2019-09-25 15:10:00,54.38,54.4,54.27,54.34,40357.0,41.0198,41.0349,40.9368,40.9896,40357.0
2019-09-25 15:20:00,54.33,54.37,54.31,54.35,35608.0,40.9821,41.0123,40.967,40.9972,35608.0
2019-09-25 15:30:00,54.35,54.44,54.34,54.38,56088.0,40.9972,41.0651,40.9896,41.0198,56088.0
2019-09-25 15:40:00,54.37,54.39,54.29,54.38,73983.0,41.0123,41.0274,40.9519,41.0198,73983.0
2019-09-25 15:50:00,54.38,54.42,54.3,54.37,286020.0,41.0198,41.05,40.9595,41.0123,286020.0
2019-09-26 09:30:00,54.7,54.82,54.38,54.55,140324.0,41.2612,41.3517,41.0198,41.148,140324.0
2019-09-26 09:40:00,54.52,54.66,54.48,54.55,42861.0,41.1254,41.231,41.0952,41.148,42861.0
2019-09-26 09:50:00,54.55,54.55,54.36,54.45,39986.0,41.148,41.148,41.0047,41.0726,39986.0
2019-09-26 10:00:00,54.47,54.55,54.37,54.41,42860.0,41.0877,41.148,41.0123,41.0424,42860.0
2019-09-26 10:10:00,54.41,54.49,54.34,54.39,49311.0,41.0424,41.1028,40.9896,41.0274,49311.0
2019-09-26 10:20:00,54.4,54.42,54.31,54.42,34162.0,41.0349,41.05,40.967,41.05,34162.0
2019-09-26 10:30:00,54.43,54.56,54.39,54.55,34855.0,41.0575,41.1556,41.0274,41.148,34855.0
2019-09-26 10:40:00,54.55,54.59,54.45,54.57,28062.0,41.148,41.1782,41.0726,41.1631,28062.0
2019-09-26 10:50:00,54.56,54.56,54.28,54.32,91705.0,41.1556,41.1556,40.9444,40.9746,91705.0
2019-09-26 11:00:00,54.33,54.41,54.25,54.35,38007.0,40.9821,41.0424,40.9218,40.9972,38007.0
2019-09-26 11:10:00,54.36,54.41,54.21,54.28,34402.0,41.0047,41.0424,40.8916,40.9444,34402.0
2019-09-26 11:20:00,54.29,54.29,54.0,54.04,130094.0,40.9519,40.9519,40.7332,40.7633,130094.0
2019-09-26 11:30:00,54.05,54.12,53.95,54.07,80571.0,40.7709,40.8237,40.6955,40.786,80571.0
2019-09-26 11:40:00,54.06,54.06,53.9,53.94,30506.0,40.7784,40.7784,40.6577,40.6879,30506.0
2019-09-26 11:50:00,53.94,53.96,53.79,53.83,86423.0,40.6879,40.703,40.5748,40.6049,86423.0
2019-09-26 12:00:00,53.83,53.86,53.78,53.78,68350.0,40.6049,40.6276,40.5672,40.5672,68350.0
2019-09-26 12:10:00,53.78,53.87,53.73,53.87,57396.0,40.5672,40.6351,40.5295,40.6351,57396.0
2019-09-26 12:20:00,53.86,53.89,53.81,53.85,75583.0,40.6276,40.6502,40.5899,40.62,75583.0
2019-09-26 12:30:00,53.85,53.87,53.72,53.87,74695.0,40.62,40.6351,40.522,40.6351,74695.0
2019-09-26 12:40:00,53.88,53.91,53.81,53.82,27442.0,40.6427,40.6653,40.5899,40.5974,27442.0
2019-09-26 12:50:00,53.82,53.82,53.68,53.74,47379.0,40.5974,40.5974,40.4918,40.5371,47379.0
2019-09-26 13:00:00,53.75,53.88,53.74,53.78,42912.0,40.5446,40.6427,40.5371,40.5672,42912.0
2019-09-26 13:10:00,53.79,53.86,53.72,53.73,96021.0,40.5748,40.6276,40.522,40.5295,96021.0
2019-09-26 13:20:00,53.72,53.73,53.59,53.65,46354.0,40.522,40.5295,40.4239,40.4692,46354.0
2019-09-26 13:30:00,53.65,53.72,53.56,53.66,152190.0,40.4692,40.522,40.4013,40.4767,152190.0
2019-09-26 13:40:00,53.67,53.85,53.63,53.82,33290.0,40.4842,40.62,40.4541,40.5974,33290.0
2019-09-26 13:50:00,53.82,53.87,53.74,53.84,36551.0,40.5974,40.6351,40.5371,40.6125,36551.0
2019-09-26 14:00:00,53.84,53.95,53.76,53.95,65177.0,40.6125,40.6955,40.5521,40.6955,65177.0
2019-09-26 14:10:00,53.97,54.05,53.86,54.04,65908.0,40.7105,40.7709,40.6276,40.7633,65908.0
2019-09-26 14:20:00,54.04,54.18,53.91,54.02,108826.0,40.7633,40.869,40.6653,40.7483,108826.0
2019-09-26 14:30:00,54.03,54.16,53.99,54.15,56686.0,40.7558,40.8539,40.7256,40.8463,56686.0
2019-09-26 14:40:00,54.15,54.23,54.12,54.18,61734.0,40.8463,40.9067,40.8237,40.869,61734.0
2019-09-26 14:50:00,54.18,54.2,54.12,54.16,37836.0,40.869,40.884,40.8237,40.8539,37836.0
2019-09-26 15:00:00,54.16,54.23,54.11,54.17,45886.0,40.8539,40.9067,40.8161,40.8614,45886.0
2019-09-26 15:10:00,54.18,54.22,54.16,54.19,48717.0,40.869,40.8991,40.8539,40.8765,48717.0
2019-09-26 15:20:00,54.19,54.23,54.1,54.18,73845.0,40.8765,40.9067,40.8086,40.869,73845.0
2019-09-26 15:30:00,54.18,54.22,54.1,54.1,138137.0,40.869,40.8991,40.8086,40.8086,138137.0
2019-09-26 15:40:00,54.09,54.11,54.02,54.03,109221.0,40.8011,40.8161,40.7483,40.7558,109221.0
2019-09-26 15:50:00,54.04,54.1,53.98,54.08,318936.0,40.7633,40.8086,40.7181,40.7935,318936.0
2019-09-27 09:30:00,54.25,54.56,53.72,54.47,162718.0,40.9218,41.1556,40.522,41.0877,162718.0
2019-09-27 09:40:00,54.47,54.8,54.45,54.78,73904.0,41.0877,41.3366,41.0726,41.3215,73904.0
2019-09-27 09:50:00,54.79,54.8,54.53,54.63,76474.0,41.3291,41.3366,41.133,41.2084,76474.0
2019-09-27 10:00:00,54.62,54.67,54.48,54.62,62050.0,41.2009,41.2386,41.0952,41.2009,62050.0
2019-09-27 10:10:00,54.63,54.75,54.51,54.73,41468.0,41.2084,41.2989,41.1179,41.2838,41468.0
2019-09-27 10:20:00,54.73,54.87,54.63,54.87,32827.0,41.2838,41.3894,41.2084,41.3894,32827.0
2019-09-27 10:30:00,54.85,54.86,54.72,54.78,39859.0,41.3743,41.3819,41.2763,41.3215,39859.0
2019-09-27 10:40:00,54.8,54.82,54.7,54.78,41652.0,41.3366,41.3517,41.2612,41.3215,41652.0
2019-09-27 10:50:00,54.78,54.89,54.74,54.89,27817.0,41.3215,41.4045,41.2914,41.4045,27817.0
2019-09-27 11:00:00,54.88,54.9,54.8,54.81,46800.0,41.397,41.4121,41.3366,41.3442,46800.0
2019-09-27 11:10:00,54.8,54.87,54.77,54.85,37833.0,41.3366,41.3894,41.314,41.3743,37833.0
2019-09-27 11:20:00,54.84,54.96,54.82,54.85,50314.0,41.3668,41.4573,41.3517,41.3743,50314.0
2019-09-27 11:30:00,54.86,54.96,54.44,54.59,70887.0,41.3819,41.4573,41.0651,41.1782,70887.0
2019-09-27 11:40:00,54.59,54.71,54.51,54.58,68030.0,41.1782,41.2687,41.1179,41.1707,68030.0
2019-09-27 11:50:00,54.58,54.86,54.5,54.69,51978.0,41.1707,41.3819,41.1103,41.2537,51978.0
2019-09-27 12:00:00,54.67,54.72,54.6,54.63,43882.0,41.2386,41.2763,41.1858,41.2084,43882.0
2019-09-27 12:10:00,54.64,54.69,54.5,54.52,28667.0,41.2159,41.2537,41.1103,41.1254,28667.0
2019-09-27 12:20:00,54.51,54.62,54.48,54.62,20303.0,41.1179,41.2009,41.0952,41.2009,20303.0
2019-09-27 12:30:00,54.61,54.61,54.48,54.48,27461.0,41.1933,41.1933,41.0952,41.0952,27461.0
2019-09-27 12:40:00,54.47,54.53,54.42,54.46,26939.0,41.0877,41.133,41.05,41.0802,26939.0
2019-09-27 12:50:00,54.46,54.47,54.28,54.28,55742.0,41.0802,41.0877,40.9444,40.9444,55742.0
2019-09-27 13:00:00,54.26,54.44,54.22,54.42,37138.0,40.9293,41.0651,40.8991,41.05,37138.0
2019-09-27 13:10:00,54.43,54.44,54.3,54.33,23634.0,41.0575,41.0651,40.9595,40.9821,23634.0
2019-09-27 13:20:00,54.33,54.34,54.25,54.32,44106.0,40.9821,40.9896,40.9218,40.9746,44106.0
2019-09-27 13:30:00,54.33,54.33,54.22,54.25,52996.0,40.9821,40.9821,40.8991,40.9218,52996.0
2019-09-27 13:40:00,54.25,54.32,54.19,54.2,37694.0,40.9218,40.9746,40.8765,40.884,37694.0
2019-09-27 13:50:00,54.2,54.23,54.16,54.22,73313.0,40.884,40.9067,40.8539,40.8991,73313.0
2019-09-27 14:00:00,54.23,54.24,54.11,54.13,40306.0,40.9067,40.9142,40.8161,40.8312,40306.0
2019-09-27 14:10:00,54.13,54.19,54.09,54.17,49578.0,40.8312,40.8765,40.8011,40.8614,49578.0
2019-09-27 14:20:00,54.16,54.27,54.14,54.25,151524.0,40.8539,40.9368,40.8388,40.9218,151524.0
2019-09-27 14:30:00,54.23,54.33,54.23,54.29,40001.0,40.9067,40.9821,40.9067,40.9519,40001.0
2019-09-27 14:40:00,54.3,54.36,54.22,54.22,41739.0,40.9595,41.0047,40.8991,40.8991,41739.0
2019-09-27 14:50:00,54.21,54.23,54.1,54.13,59709.0,40.8916,40.9067,40.8086,40.8312,59709.0
2019-09-27 15:00:00,54.14,54.23,54.13,54.17,46156.0,40.8388,40.9067,40.8312,40.8614,46156.0
2019-09-27 15:10:00,54.18,54.34,54.17,54.28,36321.0,40.869,40.9896,40.8614,40.9444,36321.0
2019-09-27 15:20:00,54.28,54.34,54.26,54.28,60248.0,40.9444,40.9896,40.9293,40.9444,60248.0
2019-09-27 15:30:00,54.27,54.37,54.25,54.34,66583.0,40.9368,41.0123,40.9218,40.9896,66583.0
2019-09-27 15:40:00,54.34,54.43,54.33,54.42,83274.0,40.9896,41.0575,40.9821,41.05,83274.0
2019-09-27 15:50:00,54.43,54.51,54.32,54.41,312897.0,41.0575,41.1179,40.9746,41.0424,312897.0
2019-09-30 09:30:00,54.59,55.31,54.55,54.96,151074.0,41.1782,41.7213,41.148,41.4573,151074.0
2019-09-30 09:40:00,54.98,55.0,54.65,54.86,88783.0,41.4724,41.4875,41.2235,41.3819,88783.0
2019-09-30 09:50:00,54.87,55.04,54.74,55.03,45734.0,41.3894,41.5177,41.2914,41.5101,45734.0
2019-09-30 10:00:00,55.05,55.1,54.8,55.09,49484.0,41.5252,41.5629,41.3366,41.5554,49484.0
2019-09-30 10:10:00,55.09,55.29,55.08,55.27,50902.0,41.5554,41.7062,41.5478,41.6912,50902.0
2019-09-30 10:20:00,55.29,55.34,55.12,55.13,45770.0,41.7062,41.744,41.578,41.5856,45770.0
2019-09-30 10:30:00,55.11,55.24,55.1,55.21,38213.0,41.5705,41.6685,41.5629,41.6459,38213.0
2019-09-30 10:40:00,55.21,55.28,55.15,55.16,36303.0,41.6459,41.6987,41.6006,41.6082,36303.0
2019-09-30 10:50:00,55.15,55.31,55.15,55.22,32556.0,41.6006,41.7213,41.6006,41.6534,32556.0
2019-09-30 11:00:00,55.23,55.26,55.11,55.23,36245.0,41.661,41.6836,41.5705,41.661,36245.0
2019-09-30 11:10:00,55.26,55.28,55.13,55.13,48998.0,41.6836,41.6987,41.5856,41.5856,48998.0
2019-09-30 11:20:00,55.13,55.34,55.13,55.3,56061.0,41.5856,41.744,41.5856,41.7138,56061.0
2019-09-30 11:30:00,55.29,55.38,55.15,55.16,46408.0,41.7062,41.7741,41.6006,41.6082,46408.0
2019-09-30 11:40:00,55.16,55.22,55.12,55.17,39793.0,41.6082,41.6534,41.578,41.6157,39793.0
2019-09-30 11:50:00,55.19,55.31,55.19,55.31,32278.0,41.6308,41.7213,41.6308,41.7213,32278.0
2019-09-30 12:00:00,55.3,55.33,55.22,55.25,63922.0,41.7138,41.7364,41.6534,41.6761,63922.0
2019-09-30 12:10:00,55.25,55.36,55.25,55.34,33128.0,41.6761,41.759,41.6761,41.744,33128.0
2019-09-30 12:20:00,55.33,55.46,55.33,55.45,33407.0,41.7364,41.8345,41.7364,41.8269,33407.0
2019-09-30 12:30:00,55.45,55.47,55.42,55.44,28827.0,41.8269,41.842,41.8043,41.8194,28827.0
2019-09-30 12:40:00,55.43,55.45,55.35,55.41,33473.0,41.8118,41.8269,41.7515,41.7968,33473.0
2019-09-30 12:50:00,55.41,55.51,55.4,55.47,32822.0,41.7968,41.8722,41.7892,41.842,32822.0
2019-09-30 13:00:00,55.48,55.49,55.41,55.42,30008.0,41.8496,41.8571,41.7968,41.8043,30008.0
2019-09-30 13:10:00,55.42,55.45,55.35,55.38,21965.0,41.8043,41.8269,41.7515,41.7741,21965.0
2019-09-30 13:20:00,55.37,55.42,55.36,55.39,29742.0,41.7666,41.8043,41.759,41.7817,29742.0
2019-09-30 13:30:00,55.4,55.42,55.28,55.38,42663.0,41.7892,41.8043,41.6987,41.7741,42663.0
2019-09-30 13:40:00,55.38,55.46,55.36,55.43,37103.0,41.7741,41.8345,41.759,41.8118,37103.0
2019-09-30 13:50:00,55.43,55.43,55.25,55.26,24667.0,41.8118,41.8118,41.6761,41.6836,24667.0
2019-09-30 14:00:00,55.26,55.3,55.2,55.29,19558.0,41.6836,41.7138,41.6384,41.7062,19558.0
2019-09-30 14:10:00,55.31,55.33,55.28,55.29,21365.0,41.7213,41.7364,41.6987,41.7062,21365.0
2019-09-30 14:20:00,55.29,55.39,55.29,55.37,20487.0,41.7062,41.7817,41.7062,41.7666,20487.0
2019-09-30 14:30:00,55.37,55.42,55.35,55.41,28402.0,41.7666,41.8043,41.7515,41.7968,28402.0
2019-09-30 14:40:00,55.41,55.43,55.35,55.35,43102.0,41.7968,41.8118,41.7515,41.7515,43102.0
2019-09-30 14:50:00,55.35,55.38,55.34,55.36,41727.0,41.7515,41.7741,41.744,41.759,41727.0
2019-09-30 15:00:00,55.37,55.37,55.27,55.31,35743.0,41.7666,41.7666,41.6912,41.7213,35743.0
2019-09-30 15:10:00,55.31,55.34,55.26,55.27,26995.0,41.7213,41.744,41.6836,41.6912,26995.0
2019-09-30 15:20:00,55.26,55.28,55.23,55.24,40751.0,41.6836,41.6987,41.661,41.6685,40751.0
2019-09-30 15:30:00,55.24,55.28,55.21,55.27,58577.0,41.6685,41.6987,41.6459,41.6912,58577.0
2019-09-30 15:40:00,55.27,55.34,55.23,55.26,100344.0,41.6912,41.744,41.661,41.6836,100344.0
2019-09-30 15:50:00,55.26,55.37,55.24,55.31,319615.0,41.6836,41.7666,41.6685,41.7213,319615.0
2019-10-01 09:30:00,55.26,55.59,55.2,55.35,140673.0,41.6836,41.9325,41.6384,41.7515,140673.0
2019-10-01 09:40:00,55.35,55.8,55.31,55.76,69105.0,41.7515,42.0909,41.7213,42.0608,69105.0
2019-10-01 09:50:00,55.76,55.87,55.54,55.85,85387.0,42.0608,42.1437,41.8948,42.1287,85387.0
2019-10-01 10:00:00,55.84,55.84,55.1,55.1,66462.0,42.1211,42.1211,41.5629,41.5629,66462.0
2019-10-01 10:10:00,55.08,55.18,54.9,54.98,55785.0,41.5478,41.6233,41.4121,41.4724,55785.0
2019-10-01 10:20:00,54.98,54.99,54.8,54.9,48271.0,41.4724,41.4799,41.3366,41.4121,48271.0
2019-10-01 10:30:00,54.9,54.9,54.63,54.66,58314.0,41.4121,41.4121,41.2084,41.231,58314.0
2019-10-01 10:40:00,54.65,54.65,54.28,54.33,84884.0,41.2235,41.2235,40.9444,40.9821,84884.0
2019-10-01 10:50:00,54.32,54.47,54.29,54.37,79012.0,40.9746,41.0877,40.9519,41.0123,79012.0
2019-10-01 11:00:00,54.36,54.46,54.33,54.4,68756.0,41.0047,41.0802,40.9821,41.0349,68756.0
2019-10-01 11:10:00,54.39,54.5,54.37,54.48,76538.0,41.0274,41.1103,41.0123,41.0952,76538.0
2019-10-01 11:20:00,54.49,54.65,54.46,54.59,97679.0,41.1028,41.2235,41.0802,41.1782,97679.0
2019-10-01 11:30:00,54.59,54.75,54.55,54.69,49120.0,41.1782,41.2989,41.148,41.2537,49120.0
2019-10-01 11:40:00,54.69,54.74,54.59,54.64,152374.0,41.2537,41.2914,41.1782,41.2159,152374.0
2019-10-01 11:50:00,54.65,54.89,54.65,54.87,136824.0,41.2235,41.4045,41.2235,41.3894,136824.0
2019-10-01 12:00:00,54.86,54.87,54.62,54.65,95175.0,41.3819,41.3894,41.2009,41.2235,95175.0
2019-10-01 12:10:00,54.64,54.67,54.5,54.64,58061.0,41.2159,41.2386,41.1103,41.2159,58061.0
2019-10-01 12:20:00,54.65,54.69,54.46,54.47,44599.0,41.2235,41.2537,41.0802,41.0877,44599.0
2019-10-01 12:30:00,54.48,54.58,54.45,54.53,35947.0,41.0952,41.1707,41.0726,41.133,35947.0
2019-10-01 12:40:00,54.54,54.65,54.52,54.57,35161.0,41.1405,41.2235,41.1254,41.1631,35161.0
2019-10-01 12:50:00,54.57,54.59,54.37,54.41,107936.0,41.1631,41.1782,41.0123,41.0424,107936.0
2019-10-01 13:00:00,54.41,54.5,54.36,54.43,47482.0,41.0424,41.1103,41.0047,41.0575,47482.0
2019-10-01 13:10:00,54.44,54.46,54.33,54.36,44573.0,41.0651,41.0802,40.9821,41.0047,44573.0
2019-10-01 13:20:00,54.36,54.42,54.29,54.38,54523.0,41.0047,41.05,40.9519,41.0198,54523.0
2019-10-01 13:30:00,54.37,54.4,54.29,54.38,49864.0,41.0123,41.0349,40.9519,41.0198,49864.0
2019-10-01 13:40:00,54.39,54.48,54.37,54.46,48330.0,41.0274,41.0952,41.0123,41.0802,48330.0
2019-10-01 13:50:00,54.47,54.49,54.43,54.45,62530.0,41.0877,41.1028,41.0575,41.0726,62530.0
2019-10-01 14:00:00,54.45,54.56,54.35,54.41,89286.0,41.0726,41.1556,40.9972,41.0424,89286.0
2019-10-01 14:10:00,54.41,54.56,54.4,54.49,49071.0,41.0424,41.1556,41.0349,41.1028,49071.0
2019-10-01 14:20:00,54.5,54.57,54.47,54.56,36605.0,41.1103,41.1631,41.0877,41.1556,36605.0
2019-10-01 14:30:00,54.57,54.68,54.56,54.65,47099.0,41.1631,41.2461,41.1556,41.2235,47099.0
2019-10-01 14:40:00,54.65,54.75,54.65,54.71,46558.0,41.2235,41.2989,41.2235,41.2687,46558.0
2019-10-01 14:50:00,54.71,54.74,54.66,54.69,50459.0,41.2687,41.2914,41.231,41.2537,50459.0
2019-10-01 15:00:00,54.7,54.94,54.66,54.88,94042.0,41.2612,41.4422,41.231,41.397,94042.0
2019-10-01 15:10:00,54.88,54.94,54.69,54.75,172071.0,41.397,41.4422,41.2537,41.2989,172071.0
2019-10-01 15:20:00,54.75,54.89,54.72,54.8,110878.0,41.2989,41.4045,41.2763,41.3366,110878.0
2019-10-01 15:30:00,54.79,54.79,54.68,54.74,86826.0,41.3291,41.3291,41.2461,41.2914,86826.0
2019-10-01 15:40:00,54.74,54.83,54.7,54.77,88369.0,41.2914,41.3593,41.2612,41.314,88369.0
2019-10-01 15:50:00,54.77,54.82,54.66,54.69,406962.0,41.314,41.3517,41.231,41.2537,406962.0
2019-10-02 09:30:00,54.53,54.62,53.44,53.56,224265.0,41.133,41.2009,40.3108,40.4013,224265.0
2019-10-02 09:40:00,53.55,53.71,53.35,53.67,169122.0,40.3937,40.5144,40.2429,40.4842,169122.0
2019-10-02 09:50:00,53.67,53.74,53.54,53.6,124670.0,40.4842,40.5371,40.3862,40.4314,124670.0
2019-10-02 10:00:00,53.6,53.78,53.5,53.6,252525.0,40.4314,40.5672,40.356,40.4314,252525.0
2019-10-02 10:10:00,53.59,53.84,53.58,53.79,72888.0,40.4239,40.6125,40.4164,40.5748,72888.0
2019-10-02 10:20:00,53.78,53.88,53.64,53.8,67690.0,40.5672,40.6427,40.4616,40.5823,67690.0
2019-10-02 10:30:00,53.79,53.79,53.5,53.58,81735.0,40.5748,40.5748,40.356,40.4164,81735.0
2019-10-02 10:40:00,53.56,53.63,53.44,53.47,72824.0,40.4013,40.4541,40.3108,40.3334,72824.0
2019-10-02 10:50:00,53.47,53.58,53.43,53.43,78483.0,40.3334,40.4164,40.3032,40.3032,78483.0
2019-10-02 11:00:00,53.43,53.76,53.43,53.75,92887.0,40.3032,40.5521,40.3032,40.5446,92887.0
2019-10-02 11:10:00,53.76,53.82,53.62,53.66,61906.0,40.5521,40.5974,40.4465,40.4767,61906.0
2019-10-02 11:20:00,53.66,53.69,53.3,53.33,79329.0,40.4767,40.4993,40.2052,40.2278,79329.0
2019-10-02 11:30:00,53.33,53.37,53.19,53.29,68841.0,40.2278,40.258,40.1222,40.1976,68841.0
2019-10-02 11:40:00,53.28,53.31,53.17,53.21,60459.0,40.1901,40.2127,40.1071,40.1373,60459.0
2019-10-02 11:50:00,53.22,53.26,53.08,53.12,53007.0,40.1448,40.175,40.0392,40.0694,53007.0
2019-10-02 12:00:00,53.11,53.18,53.07,53.08,58685.0,40.0618,40.1146,40.0317,40.0392,58685.0
2019-10-02 12:10:00,53.07,53.07,52.89,52.94,92041.0,40.0317,40.0317,39.8959,39.9336,92041.0
2019-10-02 12:20:00,52.95,53.05,52.9,53.02,28570.0,39.9411,40.0166,39.9034,39.9939,28570.0
2019-10-02 12:30:00,53.02,53.04,52.89,52.9,31298.0,39.9939,40.009,39.8959,39.9034,31298.0
2019-10-02 12:40:00,52.91,52.96,52.85,52.87,33003.0,39.911,39.9487,39.8657,39.8808,33003.0
2019-10-02 12:50:00,52.87,52.9,52.79,52.89,30674.0,39.8808,39.9034,39.8204,39.8959,30674.0
2019-10-02 13:00:00,52.88,52.92,52.78,52.88,82433.0,39.8883,39.9185,39.8129,39.8883,82433.0
2019-10-02 13:10:00,52.89,52.94,52.87,52.9,34338.0,39.8959,39.9336,39.8808,39.9034,34338.0
2019-10-02 13:20:00,52.89,53.0,52.82,52.97,48692.0,39.8959,39.9789,39.8431,39.9562,48692.0
2019-10-02 13:30:00,52.96,52.99,52.8,52.81,33917.0,39.9487,39.9713,39.828,39.8355,33917.0
2019-10-02 13:40:00,52.8,52.87,52.78,52.79,44134.0,39.828,39.8808,39.8129,39.8204,44134.0
2019-10-02 13:50:00,52.78,52.97,52.78,52.94,33320.0,39.8129,39.9562,39.8129,39.9336,33320.0
2019-10-02 14:00:00,52.95,53.05,52.84,53.02,44688.0,39.9411,40.0166,39.8582,39.9939,44688.0
2019-10-02 14:10:00,53.03,53.04,52.88,52.98,39929.0,40.0015,40.009,39.8883,39.9638,39929.0
2019-10-02 14:20:00,52.97,53.0,52.82,52.84,40610.0,39.9562,39.9789,39.8431,39.8582,40610.0
2019-10-02 14:30:00,52.84,52.91,52.81,52.89,39798.0,39.8582,39.911,39.8355,39.8959,39798.0
2019-10-02 14:40:00,52.9,53.06,52.86,53.01,45121.0,39.9034,40.0241,39.8733,39.9864,45121.0
2019-10-02 14:50:00,53.02,53.02,52.86,52.91,34420.0,39.9939,39.9939,39.8733,39.911,34420.0
2019-10-02 15:00:00,52.92,52.92,52.78,52.84,58884.0,39.9185,39.9185,39.8129,39.8582,58884.0
2019-10-02 15:10:00,52.84,52.95,52.81,52.87,67151.0,39.8582,39.9411,39.8355,39.8808,67151.0
2019-10-02 15:20:00,52.87,52.95,52.85,52.89,77178.0,39.8808,39.9411,39.8657,39.8959,77178.0
2019-10-02 15:30:00,52.88,53.04,52.85,52.98,146782.0,39.8883,40.009,39.8657,39.9638,146782.0
2019-10-02 15:40:00,52.98,53.02,52.76,52.78,119717.0,39.9638,39.9939,39.7978,39.8129,119717.0
2019-10-02 15:50:00,52.77,52.91,52.73,52.84,617232.0,39.8054,39.911,39.7752,39.8582,617232.0
2019-10-03 09:30:00,52.83,52.83,52.43,52.44,130810.0,39.8506,39.8506,39.5489,39.5564,130810.0
2019-10-03 09:40:00,52.42,52.74,52.39,52.51,53577.0,39.5414,39.7827,39.5187,39.6092,53577.0
2019-10-03 09:50:00,52.52,52.68,52.43,52.55,60727.0,39.6168,39.7375,39.5489,39.6394,60727.0
2019-10-03 10:00:00,52.54,52.54,51.71,51.84,112297.0,39.6319,39.6319,39.0058,39.1038,112297.0
2019-10-03 10:10:00,51.83,51.94,51.57,51.91,107410.0,39.0963,39.1793,38.9002,39.1566,107410.0
2019-10-03 10:20:00,51.91,52.34,51.91,52.24,107517.0,39.1566,39.481,39.1566,39.4056,107517.0
2019-10-03 10:30:00,52.25,52.25,52.02,52.16,54618.0,39.4131,39.4131,39.2396,39.3452,54618.0
2019-10-03 10:40:00,52.15,52.15,51.93,51.97,32053.0,39.3377,39.3377,39.1717,39.2019,32053.0
2019-10-03 10:50:00,51.96,52.21,51.89,52.21,39571.0,39.1944,39.3829,39.1416,39.3829,39571.0
2019-10-03 11:00:00,52.2,52.51,52.16,52.47,64150.0,39.3754,39.6092,39.3452,39.5791,64150.0
2019-10-03 11:10:00,52.44,52.59,52.4,52.56,36271.0,39.5564,39.6696,39.5263,39.647,36271.0
2019-10-03 11:20:00,52.57,52.6,52.16,52.2,45552.0,39.6545,39.6771,39.3452,39.3754,45552.0
2019-10-03 11:30:00,52.19,52.24,52.11,52.12,39143.0,39.3679,39.4056,39.3075,39.3151,39143.0
2019-10-03 11:40:00,52.13,52.23,52.13,52.14,28802.0,39.3226,39.398,39.3226,39.3301,28802.0
2019-10-03 11:50:00,52.15,52.36,52.14,52.17,188061.0,39.3377,39.4961,39.3301,39.3528,188061.0
2019-10-03 12:00:00,52.16,52.48,52.16,52.43,36125.0,39.3452,39.5866,39.3452,39.5489,36125.0
2019-10-03 12:10:00,52.42,52.5,52.36,52.38,33708.0,39.5414,39.6017,39.4961,39.5112,33708.0
2019-10-03 12:20:00,52.38,52.53,52.37,52.49,35142.0,39.5112,39.6243,39.5036,39.5942,35142.0
2019-10-03 12:30:00,52.48,52.66,52.46,52.66,29451.0,39.5866,39.7224,39.5715,39.7224,29451.0
2019-10-03 12:40:00,52.65,52.72,52.57,52.67,34481.0,39.7148,39.7676,39.6545,39.7299,34481.0
2019-10-03 12:50:00,52.67,52.73,52.62,52.73,32123.0,39.7299,39.7752,39.6922,39.7752,32123.0
2019-10-03 13:00:00,52.73,52.76,52.64,52.64,36656.0,39.7752,39.7978,39.7073,39.7073,36656.0
2019-10-03 13:10:00,52.65,52.71,52.64,52.7,24500.0,39.7148,39.7601,39.7073,39.7526,24500.0
2019-10-03 13:20:00,52.69,52.84,52.68,52.82,34591.0,39.745,39.8582,39.7375,39.8431,34591.0
2019-10-03 13:30:00,52.82,52.85,52.71,52.79,38900.0,39.8431,39.8657,39.7601,39.8204,38900.0
2019-10-03 13:40:00,52.79,52.94,52.79,52.93,29736.0,39.8204,39.9336,39.8204,39.9261,29736.0
2019-10-03 13:50:00,52.93,52.95,52.79,52.82,29283.0,39.9261,39.9411,39.8204,39.8431,29283.0
2019-10-03 14:00:00,52.83,52.89,52.79,52.83,41579.0,39.8506,39.8959,39.8204,39.8506,41579.0
2019-10-03 14:10:00,52.83,52.99,52.83,52.96,59270.0,39.8506,39.9713,39.8506,39.9487,59270.0
2019-10-03 14:20:00,52.98,53.05,52.96,52.98,67117.0,39.9638,40.0166,39.9487,39.9638,67117.0
2019-10-03 14:30:00,53.0,53.0,52.82,52.83,87321.0,39.9789,39.9789,39.8431,39.8506,87321.0
2019-10-03 14:40:00,52.83,52.9,52.82,52.84,35857.0,39.8506,39.9034,39.8431,39.8582,35857.0
2019-10-03 14:50:00,52.85,52.88,52.74,52.77,31489.0,39.8657,39.8883,39.7827,39.8054,31489.0
2019-10-03 15:00:00,52.78,52.8,52.71,52.79,44998.0,39.8129,39.828,39.7601,39.8204,44998.0
2019-10-03 15:10:00,52.78,52.81,52.7,52.73,46523.0,39.8129,39.8355,39.7526,39.7752,46523.0
2019-10-03 15:20:00,52.73,52.78,52.68,52.71,35487.0,39.7752,39.8129,39.7375,39.7601,35487.0
2019-10-03 15:30:00,52.7,52.7,52.63,52.65,74208.0,39.7526,39.7526,39.6998,39.7148,74208.0
2019-10-03 15:40:00,52.64,52.69,52.51,52.51,101811.0,39.7073,39.745,39.6092,39.6092,101811.0
2019-10-03 15:50:00,52.51,52.63,52.46,52.6,468945.0,39.6092,39.6998,39.5715,39.6771,468945.0
2019-10-04 09:30:00,52.74,53.06,52.31,52.33,121347.0,39.7827,40.0241,39.4584,39.4735,121347.0
2019-10-04 09:40:00,52.29,52.43,52.06,52.11,163053.0,39.4433,39.5489,39.2698,39.3075,163053.0
2019-10-04 09:50:00,52.12,52.6,52.08,52.58,73303.0,39.3151,39.6771,39.2849,39.662,73303.0
2019-10-04 10:00:00,52.55,52.71,52.36,52.4,80634.0,39.6394,39.7601,39.4961,39.5263,80634.0
2019-10-04 10:10:00,52.4,52.47,52.21,52.32,68386.0,39.5263,39.5791,39.3829,39.4659,68386.0
2019-10-04 10:20:00,52.3,52.54,52.29,52.38,50634.0,39.4508,39.6319,39.4433,39.5112,50634.0
2019-10-04 10:30:00,52.36,52.42,52.3,52.31,43907.0,39.4961,39.5414,39.4508,39.4584,43907.0
2019-10-04 10:40:00,52.31,52.37,52.22,52.35,40153.0,39.4584,39.5036,39.3905,39.4885,40153.0
2019-10-04 10:50:00,52.35,52.52,52.34,52.41,30706.0,39.4885,39.6168,39.481,39.5338,30706.0
2019-10-04 11:00:00,52.42,52.52,52.38,52.51,28617.0,39.5414,39.6168,39.5112,39.6092,28617.0
2019-10-04 11:10:00,52.51,52.72,52.51,52.6,168736.0,39.6092,39.7676,39.6092,39.6771,168736.0
2019-10-04 11:20:00,52.61,52.67,52.51,52.52,275832.0,39.6847,39.7299,39.6092,39.6168,275832.0
2019-10-04 11:30:00,52.52,52.71,52.51,52.71,95538.0,39.6168,39.7601,39.6092,39.7601,95538.0
2019-10-04 11:40:00,52.72,52.78,52.69,52.73,72890.0,39.7676,39.8129,39.745,39.7752,72890.0
2019-10-04 11:50:00,52.73,52.79,52.72,52.73,37462.0,39.7752,39.8204,39.7676,39.7752,37462.0
2019-10-04 12:00:00,52.73,52.79,52.7,52.76,36549.0,39.7752,39.8204,39.7526,39.7978,36549.0
2019-10-04 12:10:00,52.76,52.76,52.53,52.57,81307.0,39.7978,39.7978,39.6243,39.6545,81307.0
2019-10-04 12:20:00,52.57,52.73,52.56,52.68,66173.0,39.6545,39.7752,39.647,39.7375,66173.0
2019-10-04 12:30:00,52.67,52.74,52.66,52.71,26893.0,39.7299,39.7827,39.7224,39.7601,26893.0
2019-10-04 12:40:00,52.71,52.73,52.63,52.69,33319.0,39.7601,39.7752,39.6998,39.745,33319.0
2019-10-04 12:50:00,52.68,52.69,52.53,52.54,93827.0,39.7375,39.745,39.6243,39.6319,93827.0
2019-10-04 13:00:00,52.54,52.61,52.51,52.54,67930.0,39.6319,39.6847,39.6092,39.6319,67930.0
2019-10-04 13:10:00,52.54,52.66,52.53,52.65,64009.0,39.6319,39.7224,39.6243,39.7148,64009.0
2019-10-04 13:20:00,52.65,52.71,52.61,52.64,31278.0,39.7148,39.7601,39.6847,39.7073,31278.0
2019-10-04 13:30:00,52.65,52.68,52.59,52.65,41013.0,39.7148,39.7375,39.6696,39.7148,41013.0
2019-10-04 13:40:00,52.65,52.81,52.65,52.76,37362.0,39.7148,39.8355,39.7148,39.7978,37362.0
2019-10-04 13:50:00,52.79,52.79,52.72,52.74,19312.0,39.8204,39.8204,39.7676,39.7827,19312.0
2019-10-04 14:00:00,52.76,52.83,52.75,52.8,22219.0,39.7978,39.8506,39.7903,39.828,22219.0
2019-10-04 14:10:00,52.81,52.93,52.79,52.9,41573.0,39.8355,39.9261,39.8204,39.9034,41573.0
2019-10-04 14:20:00,52.91,52.92,52.87,52.9,29058.0,39.911,39.9185,39.8808,39.9034,29058.0
2019-10-04 14:30:00,52.89,52.9,52.79,52.87,31750.0,39.8959,39.9034,39.8204,39.8808,31750.0
2019-10-04 14:40:00,52.87,52.88,52.8,52.8,25267.0,39.8808,39.8883,39.828,39.828,25267.0
2019-10-04 14:50:00,52.8,52.81,52.75,52.77,34291.0,39.828,39.8355,39.7903,39.8054,34291.0
2019-10-04 15:00:00,52.77,52.86,52.77,52.86,30298.0,39.8054,39.8733,39.8054,39.8733,30298.0
2019-10-04 15:10:00,52.85,52.87,52.79,52.85,40459.0,39.8657,39.8808,39.8204,39.8657,40459.0
2019-10-04 15:20:00,52.85,52.92,52.85,52.88,63956.0,39.8657,39.9185,39.8657,39.8883,63956.0
2019-10-04 15:30:00,52.88,52.92,52.86,52.89,73092.0,39.8883,39.9185,39.8733,39.8959,73092.0
2019-10-04 15:40:00,52.9,53.02,52.89,52.97,105751.0,39.9034,39.9939,39.8959,39.9562,105751.0
2019-10-04 15:50:00,52.98,53.01,52.83,52.98,362201.0,39.9638,39.9864,39.8506,39.9638,362201.0
2019-10-07 09:30:00,52.8,53.04,52.66,52.79,106216.0,39.828,40.009,39.7224,39.8204,106216.0
2019-10-07 09:40:00,52.76,52.81,52.59,52.8,81394.0,39.7978,39.8355,39.6696,39.828,81394.0
2019-10-07 09:50:00,52.8,53.12,52.77,52.97,53628.0,39.828,40.0694,39.8054,39.9562,53628.0
2019-10-07 10:00:00,52.98,53.01,52.84,52.89,67368.0,39.9638,39.9864,39.8582,39.8959,67368.0
2019-10-07 10:10:00,52.9,52.94,52.8,52.81,39515.0,39.9034,39.9336,39.828,39.8355,39515.0
2019-10-07 10:20:00,52.81,52.85,52.78,52.79,76466.0,39.8355,39.8657,39.8129,39.8204,76466.0
2019-10-07 10:30:00,52.79,52.84,52.65,52.68,57212.0,39.8204,39.8582,39.7148,39.7375,57212.0
2019-10-07 10:40:00,52.69,52.86,52.69,52.79,75207.0,39.745,39.8733,39.745,39.8204,75207.0
2019-10-07 10:50:00,52.8,52.9,52.8,52.81,60299.0,39.828,39.9034,39.828,39.8355,60299.0
2019-10-07 11:00:00,52.79,53.02,52.79,52.99,65323.0,39.8204,39.9939,39.8204,39.9713,65323.0
2019-10-07 11:10:00,53.0,53.02,52.88,52.91,38264.0,39.9789,39.9939,39.8883,39.911,38264.0
2019-10-07 11:20:00,52.9,52.91,52.81,52.86,24627.0,39.9034,39.911,39.8355,39.8733,24627.0
2019-10-07 11:30:00,52.85,52.99,52.85,52.9,41168.0,39.8657,39.9713,39.8657,39.9034,41168.0
2019-10-07 11:40:00,52.89,53.01,52.87,52.99,30404.0,39.8959,39.9864,39.8808,39.9713,30404.0
2019-10-07 11:50:00,53.0,53.0,52.92,52.95,28332.0,39.9789,39.9789,39.9185,39.9411,28332.0
2019-10-07 12:00:00,52.96,53.04,52.93,52.95,27080.0,39.9487,40.009,39.9261,39.9411,27080.0
2019-10-07 12:10:00,52.96,52.96,52.89,52.93,50372.0,39.9487,39.9487,39.8959,39.9261,50372.0
2019-10-07 12:20:00,52.93,52.97,52.84,52.88,53034.0,39.9261,39.9562,39.8582,39.8883,53034.0
2019-10-07 12:30:00,52.88,52.89,52.8,52.83,38128.0,39.8883,39.8959,39.828,39.8506,38128.0
2019-10-07 12:40:00,52.84,52.87,52.82,52.85,15935.0,39.8582,39.8808,39.8431,39.8657,15935.0
2019-10-07 12:50:00,52.84,52.86,52.79,52.85,15491.0,39.8582,39.8733,39.8204,39.8657,15491.0
2019-10-07 13:00:00,52.85,52.92,52.75,52.75,28477.0,39.8657,39.9185,39.7903,39.7903,28477.0
2019-10-07 13:10:00,52.75,52.76,52.68,52.73,29329.0,39.7903,39.7978,39.7375,39.7752,29329.0
2019-10-07 13:20:00,52.74,52.81,52.72,52.81,54527.0,39.7827,39.8355,39.7676,39.8355,54527.0
2019-10-07 13:30:00,52.8,53.02,52.78,52.97,89508.0,39.828,39.9939,39.8129,39.9562,89508.0
2019-10-07 13:40:00,52.96,52.99,52.89,52.98,24726.0,39.9487,39.9713,39.8959,39.9638,24726.0
2019-10-07 13:50:00,52.98,53.01,52.93,52.98,20843.0,39.9638,39.9864,39.9261,39.9638,20843.0
2019-10-07 14:00:00,52.98,52.99,52.79,52.8,56378.0,39.9638,39.9713,39.8204,39.828,56378.0
2019-10-07 14:10:00,52.79,52.95,52.75,52.78,49387.0,39.8204,39.9411,39.7903,39.8129,49387.0
2019-10-07 14:20:00,52.79,52.82,52.75,52.79,47099.0,39.8204,39.8431,39.7903,39.8204,47099.0
2019-10-07 14:30:00,52.79,52.79,52.67,52.7,38184.0,39.8204,39.8204,39.7299,39.7526,38184.0
2019-10-07 14:40:00,52.7,52.73,52.62,52.66,24393.0,39.7526,39.7752,39.6922,39.7224,24393.0
2019-10-07 14:50:00,52.66,52.76,52.57,52.75,39998.0,39.7224,39.7978,39.6545,39.7903,39998.0
2019-10-07 15:00:00,52.75,52.79,52.68,52.79,29475.0,39.7903,39.8204,39.7375,39.8204,29475.0
2019-10-07 15:10:00,52.78,52.8,52.72,52.77,46148.0,39.8129,39.828,39.7676,39.8054,46148.0
2019-10-07 15:20:00,52.76,52.82,52.69,52.8,50976.0,39.7978,39.8431,39.745,39.828,50976.0
2019-10-07 15:30:00,52.8,52.85,52.76,52.83,98452.0,39.828,39.8657,39.7978,39.8506,98452.0
2019-10-07 15:40:00,52.83,52.84,52.72,52.73,113076.0,39.8506,39.8582,39.7676,39.7752,113076.0
2019-10-07 15:50:00,52.73,52.89,52.67,52.76,348605.0,39.7752,39.8959,39.7299,39.7978,348605.0
2019-10-08 09:30:00,52.4,52.44,52.03,52.4,150771.0,39.5263,39.5564,39.2472,39.5263,150771.0
2019-10-08 09:40:00,52.39,52.54,52.3,52.38,71002.0,39.5187,39.6319,39.4508,39.5112,71002.0
2019-10-08 09:50:00,52.39,52.51,52.34,52.38,81258.0,39.5187,39.6092,39.481,39.5112,81258.0
2019-10-08 10:00:00,52.4,52.65,52.29,52.64,115775.0,39.5263,39.7148,39.4433,39.7073,115775.0
2019-10-08 10:10:00,52.63,52.75,52.58,52.69,155860.0,39.6998,39.7903,39.662,39.745,155860.0
2019-10-08 10:20:00,52.69,52.69,52.35,52.4,82049.0,39.745,39.745,39.4885,39.5263,82049.0
2019-10-08 10:30:00,52.38,52.49,52.27,52.4,80124.0,39.5112,39.5942,39.4282,39.5263,80124.0
2019-10-08 10:40:00,52.4,52.42,52.24,52.26,148846.0,39.5263,39.5414,39.4056,39.4207,148846.0
2019-10-08 10:50:00,52.25,52.37,52.19,52.3,209849.0,39.4131,39.5036,39.3679,39.4508,209849.0
2019-10-08 11:00:00,52.3,52.33,52.11,52.11,75083.0,39.4508,39.4735,39.3075,39.3075,75083.0
2019-10-08 11:10:00,52.11,52.25,52.04,52.16,92613.0,39.3075,39.4131,39.2547,39.3452,92613.0
2019-10-08 11:20:00,52.15,52.18,52.01,52.05,64119.0,39.3377,39.3603,39.2321,39.2623,64119.0
2019-10-08 11:30:00,52.05,52.1,51.97,51.98,95146.0,39.2623,39.3,39.2019,39.2095,95146.0
2019-10-08 11:40:00,51.98,52.0,51.86,51.9,77827.0,39.2095,39.2245,39.1189,39.1491,77827.0
2019-10-08 11:50:00,51.9,52.06,51.86,52.0,60909.0,39.1491,39.2698,39.1189,39.2245,60909.0
2019-10-08 12:00:00,52.0,52.04,51.92,52.02,46239.0,39.2245,39.2547,39.1642,39.2396,46239.0
2019-10-08 12:10:00,52.02,52.07,51.99,52.04,22901.0,39.2396,39.2773,39.217,39.2547,22901.0
2019-10-08 12:20:00,52.05,52.16,52.05,52.11,28100.0,39.2623,39.3452,39.2623,39.3075,28100.0
2019-10-08 12:30:00,52.12,52.18,52.07,52.16,43592.0,39.3151,39.3603,39.2773,39.3452,43592.0
2019-10-08 12:40:00,52.17,52.5,52.17,52.44,92208.0,39.3528,39.6017,39.3528,39.5564,92208.0
2019-10-08 12:50:00,52.47,52.52,52.32,52.37,44687.0,39.5791,39.6168,39.4659,39.5036,44687.0
2019-10-08 13:00:00,52.37,52.48,52.34,52.48,60215.0,39.5036,39.5866,39.481,39.5866,60215.0
2019-10-08 13:10:00,52.48,52.52,52.42,52.46,28654.0,39.5866,39.6168,39.5414,39.5715,28654.0
2019-10-08 13:20:00,52.47,52.49,52.42,52.48,31286.0,39.5791,39.5942,39.5414,39.5866,31286.0
2019-10-08 13:30:00,52.48,52.52,52.36,52.41,26563.0,39.5866,39.6168,39.4961,39.5338,26563.0
2019-10-08 13:40:00,52.42,52.54,52.38,52.54,45345.0,39.5414,39.6319,39.5112,39.6319,45345.0
2019-10-08 13:50:00,52.54,52.54,52.34,52.39,28977.0,39.6319,39.6319,39.481,39.5187,28977.0
2019-10-08 14:00:00,52.39,52.51,52.34,52.47,36007.0,39.5187,39.6092,39.481,39.5791,36007.0
2019-10-08 14:10:00,52.48,52.51,52.45,52.48,38031.0,39.5866,39.6092,39.564,39.5866,38031.0
2019-10-08 14:20:00,52.49,52.51,52.4,52.44,21227.0,39.5942,39.6092,39.5263,39.5564,21227.0
2019-10-08 14:30:00,52.43,52.66,52.43,52.56,85834.0,39.5489,39.7224,39.5489,39.647,85834.0
2019-10-08 14:40:00,52.55,52.67,52.51,52.6,67036.0,39.6394,39.7299,39.6092,39.6771,67036.0
2019-10-08 14:50:00,52.6,52.61,52.12,52.35,118472.0,39.6771,39.6847,39.3151,39.4885,118472.0
2019-10-08 15:00:00,52.36,52.43,52.28,52.35,40901.0,39.4961,39.5489,39.4357,39.4885,40901.0
2019-10-08 15:10:00,52.35,52.4,52.25,52.4,32956.0,39.4885,39.5263,39.4131,39.5263,32956.0
2019-10-08 15:20:00,52.4,52.48,52.38,52.41,33531.0,39.5263,39.5866,39.5112,39.5338,33531.0
2019-10-08 15:30:00,52.43,52.48,52.25,52.27,47743.0,39.5489,39.5866,39.4131,39.4282,47743.0
2019-10-08 15:40:00,52.28,52.33,52.2,52.24,81395.0,39.4357,39.4735,39.3754,39.4056,81395.0
2019-10-08 15:50:00,52.23,52.29,52.09,52.09,278375.0,39.398,39.4433,39.2924,39.2924,278375.0
2019-10-09 09:30:00,52.61,52.7,52.21,52.68,214049.0,39.6847,39.7526,39.3829,39.7375,214049.0
2019-10-09 09:40:00,52.66,52.72,52.36,52.51,113620.0,39.7224,39.7676,39.4961,39.6092,113620.0
2019-10-09 09:50:00,52.52,52.53,52.31,52.44,49501.0,39.6168,39.6243,39.4584,39.5564,49501.0
2019-10-09 10:00:00,52.44,52.73,52.38,52.72,65123.0,39.5564,39.7752,39.5112,39.7676,65123.0
2019-10-09 10:10:00,52.72,52.73,52.52,52.59,49985.0,39.7676,39.7752,39.6168,39.6696,49985.0
2019-10-09 10:20:00,52.59,52.66,52.5,52.53,321754.0,39.6696,39.7224,39.6017,39.6243,321754.0
2019-10-09 10:30:00,52.51,52.64,52.49,52.57,673902.0,39.6092,39.7073,39.5942,39.6545,673902.0
2019-10-09 10:40:00,52.59,52.59,52.49,52.55,159810.0,39.6696,39.6696,39.5942,39.6394,159810.0
2019-10-09 10:50:00,52.56,52.59,52.48,52.51,40465.0,39.647,39.6696,39.5866,39.6092,40465.0
2019-10-09 11:00:00,52.52,52.56,52.34,52.36,40233.0,39.6168,39.647,39.481,39.4961,40233.0
2019-10-09 11:10:00,52.38,52.57,52.38,52.49,30132.0,39.5112,39.6545,39.5112,39.5942,30132.0
2019-10-09 11:20:00,52.49,52.59,52.46,52.54,53441.0,39.5942,39.6696,39.5715,39.6319,53441.0
2019-10-09 11:30:00,52.55,52.57,52.46,52.54,108584.0,39.6394,39.6545,39.5715,39.6319,108584.0
2019-10-09 11:40:00,52.54,52.58,52.49,52.55,119240.0,39.6319,39.662,39.5942,39.6394,119240.0
2019-10-09 11:50:00,52.56,52.57,52.47,52.48,89698.0,39.647,39.6545,39.5791,39.5866,89698.0
2019-10-09 12:00:00,52.49,52.55,52.48,52.53,41844.0,39.5942,39.6394,39.5866,39.6243,41844.0
2019-10-09 12:10:00,52.53,52.53,52.47,52.52,39734.0,39.6243,39.6243,39.5791,39.6168,39734.0
2019-10-09 12:20:00,52.52,52.52,52.43,52.45,21148.0,39.6168,39.6168,39.5489,39.564,21148.0
2019-10-09 12:30:00,52.48,52.48,52.4,52.4,25091.0,39.5866,39.5866,39.5263,39.5263,25091.0
2019-10-09 12:40:00,52.39,52.39,52.33,52.36,22202.0,39.5187,39.5187,39.4735,39.4961,22202.0
2019-10-09 12:50:00,52.36,52.37,52.31,52.36,23746.0,39.4961,39.5036,39.4584,39.4961,23746.0
2019-10-09 13:00:00,52.37,52.47,52.37,52.4,56277.0,39.5036,39.5791,39.5036,39.5263,56277.0
2019-10-09 13:10:00,52.4,52.42,52.33,52.34,19088.0,39.5263,39.5414,39.4735,39.481,19088.0
2019-10-09 13:20:00,52.33,52.39,52.32,52.38,21471.0,39.4735,39.5187,39.4659,39.5112,21471.0
2019-10-09 13:30:00,52.38,52.5,52.37,52.43,32303.0,39.5112,39.6017,39.5036,39.5489,32303.0
2019-10-09 13:40:00,52.42,52.44,52.36,52.42,36093.0,39.5414,39.5564,39.4961,39.5414,36093.0
2019-10-09 13:50:00,52.42,52.45,52.4,52.44,17143.0,39.5414,39.564,39.5263,39.5564,17143.0
2019-10-09 14:00:00,52.45,52.46,52.36,52.36,30503.0,39.564,39.5715,39.4961,39.4961,30503.0
2019-10-09 14:10:00,52.37,52.42,52.35,52.37,37340.0,39.5036,39.5414,39.4885,39.5036,37340.0
2019-10-09 14:20:00,52.37,52.39,52.32,52.34,34254.0,39.5036,39.5187,39.4659,39.481,34254.0
2019-10-09 14:30:00,52.34,52.35,52.24,52.26,62598.0,39.481,39.4885,39.4056,39.4207,62598.0
2019-10-09 14:40:00,52.26,52.31,52.21,52.3,55104.0,39.4207,39.4584,39.3829,39.4508,55104.0
2019-10-09 14:50:00,52.3,52.35,52.25,52.3,49476.0,39.4508,39.4885,39.4131,39.4508,49476.0
2019-10-09 15:00:00,52.29,52.34,52.27,52.31,59782.0,39.4433,39.481,39.4282,39.4584,59782.0
2019-10-09 15:10:00,52.32,52.4,52.3,52.36,50584.0,39.4659,39.5263,39.4508,39.4961,50584.0
2019-10-09 15:20:00,52.37,52.38,52.29,52.34,63019.0,39.5036,39.5112,39.4433,39.481,63019.0
2019-10-09 15:30:00,52.34,52.37,52.28,52.3,224710.0,39.481,39.5036,39.4357,39.4508,224710.0
2019-10-09 15:40:00,52.3,52.32,52.09,52.14,197125.0,39.4508,39.4659,39.2924,39.3301,197125.0
2019-10-09 15:50:00,52.14,52.16,52.02,52.08,390163.0,39.3301,39.3452,39.2396,39.2849,390163.0
2019-10-10 09:30:00,52.24,52.63,52.23,52.49,114722.0,39.4056,39.6998,39.398,39.5942,114722.0
2019-10-10 09:40:00,52.49,52.88,52.47,52.79,217347.0,39.5942,39.8883,39.5791,39.8204,217347.0
2019-10-10 09:50:00,52.79,53.27,52.75,53.16,261041.0,39.8204,40.1825,39.7903,40.0995,261041.0
2019-10-10 10:00:00,53.16,53.17,52.99,53.03,91524.0,40.0995,40.1071,39.9713,40.0015,91524.0
2019-10-10 10:10:00,53.03,53.07,52.89,52.99,112993.0,40.0015,40.0317,39.8959,39.9713,112993.0
2019-10-10 10:20:00,52.99,53.14,52.96,53.02,61749.0,39.9713,40.0845,39.9487,39.9939,61749.0
2019-10-10 10:30:00,53.04,53.13,52.97,53.07,64815.0,40.009,40.0769,39.9562,40.0317,64815.0
2019-10-10 10:40:00,53.05,53.14,52.98,53.06,46740.0,40.0166,40.0845,39.9638,40.0241,46740.0
2019-10-10 10:50:00,53.07,53.26,53.07,53.24,83994.0,40.0317,40.175,40.0317,40.1599,83994.0
2019-10-10 11:00:00,53.24,53.26,53.09,53.09,48515.0,40.1599,40.175,40.0467,40.0467,48515.0
2019-10-10 11:10:00,53.1,53.2,53.07,53.18,34127.0,40.0543,40.1297,40.0317,40.1146,34127.0
2019-10-10 11:20:00,53.18,53.23,53.11,53.17,26256.0,40.1146,40.1523,40.0618,40.1071,26256.0
2019-10-10 11:30:00,53.2,53.21,53.06,53.07,39945.0,40.1297,40.1373,40.0241,40.0317,39945.0
2019-10-10 11:40:00,53.06,53.14,52.99,53.01,43206.0,40.0241,40.0845,39.9713,39.9864,43206.0
2019-10-10 11:50:00,53.02,53.03,52.91,52.96,35406.0,39.9939,40.0015,39.911,39.9487,35406.0
2019-10-10 12:00:00,52.94,52.98,52.9,52.9,26720.0,39.9336,39.9638,39.9034,39.9034,26720.0
2019-10-10 12:10:00,52.89,52.95,52.83,52.83,31265.0,39.8959,39.9411,39.8506,39.8506,31265.0
2019-10-10 12:20:00,52.82,52.84,52.75,52.75,30623.0,39.8431,39.8582,39.7903,39.7903,30623.0
2019-10-10 12:30:00,52.76,52.76,52.61,52.62,51657.0,39.7978,39.7978,39.6847,39.6922,51657.0
2019-10-10 12:40:00,52.61,52.75,52.6,52.73,29264.0,39.6847,39.7903,39.6771,39.7752,29264.0
2019-10-10 12:50:00,52.73,52.77,52.68,52.76,28953.0,39.7752,39.8054,39.7375,39.7978,28953.0
2019-10-10 13:00:00,52.76,52.79,52.71,52.74,29697.0,39.7978,39.8204,39.7601,39.7827,29697.0
2019-10-10 13:10:00,52.75,52.75,52.68,52.7,27791.0,39.7903,39.7903,39.7375,39.7526,27791.0
2019-10-10 13:20:00,52.7,52.77,52.69,52.72,29897.0,39.7526,39.8054,39.745,39.7676,29897.0
2019-10-10 13:30:00,52.7,52.72,52.63,52.72,27701.0,39.7526,39.7676,39.6998,39.7676,27701.0
2019-10-10 13:40:00,52.73,52.8,52.71,52.78,24052.0,39.7752,39.828,39.7601,39.8129,24052.0
2019-10-10 13:50:00,52.78,52.91,52.77,52.85,30554.0,39.8129,39.911,39.8054,39.8657,30554.0
2019-10-10 14:00:00,52.86,52.92,52.65,52.73,51159.0,39.8733,39.9185,39.7148,39.7752,51159.0
2019-10-10 14:10:00,52.72,52.9,52.72,52.85,30559.0,39.7676,39.9034,39.7676,39.8657,30559.0
2019-10-10 14:20:00,52.86,52.86,52.78,52.82,99061.0,39.8733,39.8733,39.8129,39.8431,99061.0
2019-10-10 14:30:00,52.81,52.92,52.79,52.85,33786.0,39.8355,39.9185,39.8204,39.8657,33786.0
2019-10-10 14:40:00,52.84,52.84,52.72,52.83,28608.0,39.8582,39.8582,39.7676,39.8506,28608.0
2019-10-10 14:50:00,52.82,52.84,52.76,52.8,31854.0,39.8431,39.8582,39.7978,39.828,31854.0
2019-10-10 15:00:00,52.79,52.82,52.76,52.79,84209.0,39.8204,39.8431,39.7978,39.8204,84209.0
2019-10-10 15:10:00,52.78,52.84,52.76,52.84,92455.0,39.8129,39.8582,39.7978,39.8582,92455.0
2019-10-10 15:20:00,52.85,52.93,52.8,52.88,111532.0,39.8657,39.9261,39.828,39.8883,111532.0
2019-10-10 15:30:00,52.88,52.88,52.74,52.8,69726.0,39.8883,39.8883,39.7827,39.828,69726.0
2019-10-10 15:40:00,52.8,52.88,52.77,52.88,72251.0,39.828,39.8883,39.8054,39.8883,72251.0
2019-10-10 15:50:00,52.88,52.97,52.86,52.93,194086.0,39.8883,39.9562,39.8733,39.9261,194086.0
2019-10-11 09:30:00,53.5,54.36,53.45,54.32,188906.0,40.356,41.0047,40.3183,40.9746,188906.0
2019-10-11 09:40:00,54.26,54.47,54.12,54.37,82881.0,40.9293,41.0877,40.8237,41.0123,82881.0
2019-10-11 09:50:00,54.38,54.49,54.17,54.33,123166.0,41.0198,41.1028,40.8614,40.9821,123166.0
2019-10-11 10:00:00,54.26,54.58,54.26,54.56,110216.0,40.9293,41.1707,40.9293,41.1556,110216.0
2019-10-11 10:10:00,54.56,54.57,54.4,54.53,53054.0,41.1556,41.1631,41.0349,41.133,53054.0
2019-10-11 10:20:00,54.54,54.57,54.43,54.56,67099.0,41.1405,41.1631,41.0575,41.1556,67099.0
2019-10-11 10:30:00,54.56,54.6,54.36,54.44,183765.0,41.1556,41.1858,41.0047,41.0651,183765.0
2019-10-11 10:40:00,54.44,54.53,54.37,54.5,86763.0,41.0651,41.133,41.0123,41.1103,86763.0
2019-10-11 10:50:00,54.5,54.5,54.31,54.36,96117.0,41.1103,41.1103,40.967,41.0047,96117.0
2019-10-11 11:00:00,54.36,54.46,54.27,54.31,78505.0,41.0047,41.0802,40.9368,40.967,78505.0
2019-10-11 11:10:00,54.31,54.35,54.22,54.28,105452.0,40.967,40.9972,40.8991,40.9444,105452.0
2019-10-11 11:20:00,54.28,54.3,54.16,54.18,103942.0,40.9444,40.9595,40.8539,40.869,103942.0
2019-10-11 11:30:00,54.19,54.24,54.15,54.2,156193.0,40.8765,40.9142,40.8463,40.884,156193.0
2019-10-11 11:40:00,54.2,54.28,54.02,54.12,133072.0,40.884,40.9444,40.7483,40.8237,133072.0
2019-10-11 11:50:00,54.14,54.18,54.01,54.05,54385.0,40.8388,40.869,40.7407,40.7709,54385.0
2019-10-11 12:00:00,54.04,54.07,53.96,53.99,45502.0,40.7633,40.786,40.703,40.7256,45502.0
2019-10-11 12:10:00,53.98,54.02,53.94,54.0,45856.0,40.7181,40.7483,40.6879,40.7332,45856.0
2019-10-11 12:20:00,54.01,54.06,53.95,54.01,55536.0,40.7407,40.7784,40.6955,40.7407,55536.0
2019-10-11 12:30:00,54.02,54.05,53.71,53.93,79185.0,40.7483,40.7709,40.5144,40.6804,79185.0
2019-10-11 12:40:00,53.93,53.99,53.9,53.98,31048.0,40.6804,40.7256,40.6577,40.7181,31048.0
2019-10-11 12:50:00,53.98,54.14,53.97,54.1,25777.0,40.7181,40.8388,40.7105,40.8086,25777.0
2019-10-11 13:00:00,54.09,54.11,54.03,54.08,24761.0,40.8011,40.8161,40.7558,40.7935,24761.0
2019-10-11 13:10:00,54.08,54.13,54.03,54.05,30508.0,40.7935,40.8312,40.7558,40.7709,30508.0
2019-10-11 13:20:00,54.04,54.28,54.03,54.12,48884.0,40.7633,40.9444,40.7558,40.8237,48884.0
2019-10-11 13:30:00,54.15,54.24,54.07,54.22,20800.0,40.8463,40.9142,40.786,40.8991,20800.0
2019-10-11 13:40:00,54.23,54.3,54.23,54.29,31329.0,40.9067,40.9595,40.9067,40.9519,31329.0
2019-10-11 13:50:00,54.29,54.3,54.23,54.29,42359.0,40.9519,40.9595,40.9067,40.9519,42359.0
2019-10-11 14:00:00,54.29,54.31,54.18,54.24,55393.0,40.9519,40.967,40.869,40.9142,55393.0
2019-10-11 14:10:00,54.25,54.25,54.17,54.21,32248.0,40.9218,40.9218,40.8614,40.8916,32248.0
2019-10-11 14:20:00,54.19,54.27,54.19,54.27,33724.0,40.8765,40.9368,40.8765,40.9368,33724.0
2019-10-11 14:30:00,54.27,54.31,54.24,54.29,42199.0,40.9368,40.967,40.9142,40.9519,42199.0
2019-10-11 14:40:00,54.28,54.39,54.24,54.28,85529.0,40.9444,41.0274,40.9142,40.9444,85529.0
2019-10-11 14:50:00,54.29,54.32,54.21,54.25,37709.0,40.9519,40.9746,40.8916,40.9218,37709.0
2019-10-11 15:00:00,54.25,54.35,54.23,54.32,56748.0,40.9218,40.9972,40.9067,40.9746,56748.0
2019-10-11 15:10:00,54.32,54.35,54.3,54.31,30942.0,40.9746,40.9972,40.9595,40.967,30942.0
2019-10-11 15:20:00,54.31,54.32,54.26,54.27,62338.0,40.967,40.9746,40.9293,40.9368,62338.0
2019-10-11 15:30:00,54.28,54.32,54.17,54.29,134403.0,40.9444,40.9746,40.8614,40.9519,134403.0
2019-10-11 15:40:00,54.31,54.36,54.03,54.12,104346.0,40.967,41.0047,40.7558,40.8237,104346.0
2019-10-11 15:50:00,54.11,54.17,53.91,53.97,252806.0,40.8161,40.8614,40.6653,40.7105,252806.0
2019-10-14 09:30:00,53.72,53.96,53.44,53.54,105281.0,40.522,40.703,40.3108,40.3862,105281.0
2019-10-14 09:40:00,53.51,53.68,53.38,53.49,64509.0,40.3636,40.4918,40.2655,40.3485,64509.0
2019-10-14 09:50:00,53.5,53.61,53.33,53.58,93947.0,40.356,40.439,40.2278,40.4164,93947.0
2019-10-14 10:00:00,53.56,53.61,53.42,53.55,48368.0,40.4013,40.439,40.2957,40.3937,48368.0
2019-10-14 10:10:00,53.55,53.55,53.26,53.29,44503.0,40.3937,40.3937,40.175,40.1976,44503.0
2019-10-14 10:20:00,53.3,53.34,53.17,53.23,48375.0,40.2052,40.2353,40.1071,40.1523,48375.0
2019-10-14 10:30:00,53.25,53.35,53.24,53.32,27262.0,40.1674,40.2429,40.1599,40.2202,27262.0
2019-10-14 10:40:00,53.3,53.41,53.26,53.36,34147.0,40.2052,40.2881,40.175,40.2504,34147.0
2019-10-14 10:50:00,53.38,53.63,53.36,53.62,54204.0,40.2655,40.4541,40.2504,40.4465,54204.0
2019-10-14 11:00:00,53.62,53.67,53.47,53.52,36129.0,40.4465,40.4842,40.3334,40.3711,36129.0
2019-10-14 11:10:00,53.52,53.72,53.52,53.6,51660.0,40.3711,40.522,40.3711,40.4314,51660.0
2019-10-14 11:20:00,53.6,53.67,53.54,53.64,42675.0,40.4314,40.4842,40.3862,40.4616,42675.0
2019-10-14 11:30:00,53.63,53.71,53.56,53.71,32447.0,40.4541,40.5144,40.4013,40.5144,32447.0
2019-10-14 11:40:00,53.71,53.71,53.57,53.64,25533.0,40.5144,40.5144,40.4088,40.4616,25533.0
2019-10-14 11:50:00,53.64,53.69,53.59,53.59,28674.0,40.4616,40.4993,40.4239,40.4239,28674.0
2019-10-14 12:00:00,53.59,53.7,53.54,53.67,29563.0,40.4239,40.5069,40.3862,40.4842,29563.0
2019-10-14 12:10:00,53.68,53.78,53.66,53.73,31787.0,40.4918,40.5672,40.4767,40.5295,31787.0
2019-10-14 12:20:00,53.73,53.74,53.66,53.72,27176.0,40.5295,40.5371,40.4767,40.522,27176.0
2019-10-14 12:30:00,53.73,53.81,53.69,53.81,25565.0,40.5295,40.5899,40.4993,40.5899,25565.0
2019-10-14 12:40:00,53.8,53.91,53.8,53.87,25551.0,40.5823,40.6653,40.5823,40.6351,25551.0
2019-10-14 12:50:00,53.87,53.91,53.79,53.85,25284.0,40.6351,40.6653,40.5748,40.62,25284.0
2019-10-14 13:00:00,53.86,53.89,53.77,53.84,34214.0,40.6276,40.6502,40.5597,40.6125,34214.0
2019-10-14 13:10:00,53.83,53.83,53.76,53.8,16915.0,40.6049,40.6049,40.5521,40.5823,16915.0
2019-10-14 13:20:00,53.8,53.85,53.79,53.84,17466.0,40.5823,40.62,40.5748,40.6125,17466.0
2019-10-14 13:30:00,53.84,53.84,53.78,53.83,20884.0,40.6125,40.6125,40.5672,40.6049,20884.0
2019-10-14 13:40:00,53.84,53.88,53.81,53.85,19184.0,40.6125,40.6427,40.5899,40.62,19184.0
2019-10-14 13:50:00,53.85,53.92,53.81,53.91,20298.0,40.62,40.6728,40.5899,40.6653,20298.0
2019-10-14 14:00:00,53.92,53.94,53.86,53.87,23222.0,40.6728,40.6879,40.6276,40.6351,23222.0
2019-10-14 14:10:00,53.88,53.93,53.87,53.91,24378.0,40.6427,40.6804,40.6351,40.6653,24378.0
2019-10-14 14:20:00,53.91,53.93,53.86,53.87,32458.0,40.6653,40.6804,40.6276,40.6351,32458.0
2019-10-14 14:30:00,53.87,53.87,53.77,53.78,31168.0,40.6351,40.6351,40.5597,40.5672,31168.0
2019-10-14 14:40:00,53.79,53.79,53.72,53.73,26604.0,40.5748,40.5748,40.522,40.5295,26604.0
2019-10-14 14:50:00,53.73,53.78,53.72,53.75,28836.0,40.5295,40.5672,40.522,40.5446,28836.0
2019-10-14 15:00:00,53.75,53.77,53.68,53.68,50729.0,40.5446,40.5597,40.4918,40.4918,50729.0
2019-10-14 15:10:00,53.69,53.7,53.58,53.65,129705.0,40.4993,40.5069,40.4164,40.4692,129705.0
2019-10-14 15:20:00,53.64,53.7,53.6,53.66,50179.0,40.4616,40.5069,40.4314,40.4767,50179.0
2019-10-14 15:30:00,53.66,53.69,53.61,53.66,62432.0,40.4767,40.4993,40.439,40.4767,62432.0
2019-10-14 15:40:00,53.66,53.68,53.59,53.65,74276.0,40.4767,40.4918,40.4239,40.4692,74276.0
2019-10-14 15:50:00,53.66,53.73,53.63,53.66,242950.0,40.4767,40.5295,40.4541,40.4767,242950.0
2019-10-15 09:30:00,53.76,54.11,53.73,53.94,121970.0,40.5521,40.8161,40.5295,40.6879,121970.0
2019-10-15 09:40:00,53.91,54.14,53.84,54.13,53097.0,40.6653,40.8388,40.6125,40.8312,53097.0
2019-10-15 09:50:00,54.1,54.16,54.0,54.15,46293.0,40.8086,40.8539,40.7332,40.8463,46293.0
2019-10-15 10:00:00,54.14,54.23,54.07,54.15,89066.0,40.8388,40.9067,40.786,40.8463,89066.0
2019-10-15 10:10:00,54.13,54.47,54.12,54.44,199478.0,40.8312,41.0877,40.8237,41.0651,199478.0
2019-10-15 10:20:00,54.44,54.47,54.15,54.35,38014.0,41.0651,41.0877,40.8463,40.9972,38014.0
2019-10-15 10:30:00,54.37,54.52,54.36,54.43,49401.0,41.0123,41.1254,41.0047,41.0575,49401.0
2019-10-15 10:40:00,54.45,54.54,54.39,54.52,54138.0,41.0726,41.1405,41.0274,41.1254,54138.0
2019-10-15 10:50:00,54.52,54.6,54.49,54.53,45060.0,41.1254,41.1858,41.1028,41.133,45060.0
2019-10-15 11:00:00,54.55,54.63,54.44,54.46,66211.0,41.148,41.2084,41.0651,41.0802,66211.0
2019-10-15 11:10:00,54.45,54.49,54.3,54.32,53052.0,41.0726,41.1028,40.9595,40.9746,53052.0
2019-10-15 11:20:00,54.31,54.45,54.29,54.42,46815.0,40.967,41.0726,40.9519,41.05,46815.0
2019-10-15 11:30:00,54.43,54.43,54.21,54.31,57886.0,41.0575,41.0575,40.8916,40.967,57886.0
2019-10-15 11:40:00,54.31,54.39,54.25,54.32,47877.0,40.967,41.0274,40.9218,40.9746,47877.0
2019-10-15 11:50:00,54.33,54.4,54.29,54.37,38146.0,40.9821,41.0349,40.9519,41.0123,38146.0
2019-10-15 12:00:00,54.39,54.48,54.39,54.45,23781.0,41.0274,41.0952,41.0274,41.0726,23781.0
2019-10-15 12:10:00,54.44,54.52,54.44,54.46,35255.0,41.0651,41.1254,41.0651,41.0802,35255.0
2019-10-15 12:20:00,54.46,54.5,54.41,54.44,39348.0,41.0802,41.1103,41.0424,41.0651,39348.0
2019-10-15 12:30:00,54.44,54.51,54.42,54.51,23141.0,41.0651,41.1179,41.05,41.1179,23141.0
2019-10-15 12:40:00,54.51,54.66,54.51,54.61,56884.0,41.1179,41.231,41.1179,41.1933,56884.0
2019-10-15 12:50:00,54.61,54.69,54.6,54.68,37601.0,41.1933,41.2537,41.1858,41.2461,37601.0
2019-10-15 13:00:00,54.68,54.7,54.63,54.64,41403.0,41.2461,41.2612,41.2084,41.2159,41403.0
2019-10-15 13:10:00,54.64,54.72,54.6,54.72,31706.0,41.2159,41.2763,41.1858,41.2763,31706.0
2019-10-15 13:20:00,54.72,54.72,54.64,54.67,27715.0,41.2763,41.2763,41.2159,41.2386,27715.0
2019-10-15 13:30:00,54.68,54.72,54.67,54.7,38327.0,41.2461,41.2763,41.2386,41.2612,38327.0
2019-10-15 13:40:00,54.71,54.76,54.68,54.73,29156.0,41.2687,41.3065,41.2461,41.2838,29156.0
2019-10-15 13:50:00,54.73,54.76,54.65,54.66,36518.0,41.2838,41.3065,41.2235,41.231,36518.0
2019-10-15 14:00:00,54.66,54.72,54.65,54.71,30249.0,41.231,41.2763,41.2235,41.2687,30249.0
2019-10-15 14:10:00,54.71,54.81,54.69,54.79,26758.0,41.2687,41.3442,41.2537,41.3291,26758.0
2019-10-15 14:20:00,54.79,54.82,54.76,54.77,68447.0,41.3291,41.3517,41.3065,41.314,68447.0
2019-10-15 14:30:00,54.78,54.78,54.67,54.73,57835.0,41.3215,41.3215,41.2386,41.2838,57835.0
2019-10-15 14:40:00,54.74,54.85,54.72,54.8,43737.0,41.2914,41.3743,41.2763,41.3366,43737.0
2019-10-15 14:50:00,54.79,54.82,54.68,54.72,50177.0,41.3291,41.3517,41.2461,41.2763,50177.0
2019-10-15 15:00:00,54.72,54.74,54.66,54.67,59790.0,41.2763,41.2914,41.231,41.2386,59790.0
2019-10-15 15:10:00,54.68,54.74,54.66,54.73,58289.0,41.2461,41.2914,41.231,41.2838,58289.0
2019-10-15 15:20:00,54.73,54.74,54.67,54.69,57573.0,41.2838,41.2914,41.2386,41.2537,57573.0
2019-10-15 15:30:00,54.69,54.72,54.62,54.67,167758.0,41.2537,41.2763,41.2009,41.2386,167758.0
2019-10-15 15:40:00,54.66,54.69,54.62,54.64,146828.0,41.231,41.2537,41.2009,41.2159,146828.0
2019-10-15 15:50:00,54.65,54.65,54.47,54.51,271877.0,41.2235,41.2235,41.0877,41.1179,271877.0
2019-10-16 09:30:00,54.48,55.02,54.26,54.92,132547.0,41.0952,41.5026,40.9293,41.4271,132547.0
2019-10-16 09:40:00,54.92,55.1,54.85,54.9,92832.0,41.4271,41.5629,41.3743,41.4121,92832.0
2019-10-16 09:50:00,54.9,54.91,54.67,54.69,79639.0,41.4121,41.4196,41.2386,41.2537,79639.0
2019-10-16 10:00:00,54.67,54.85,54.64,54.84,101315.0,41.2386,41.3743,41.2159,41.3668,101315.0
2019-10-16 10:10:00,54.84,55.13,54.84,55.11,85809.0,41.3668,41.5856,41.3668,41.5705,85809.0
2019-10-16 10:20:00,55.13,55.2,54.86,55.02,211028.0,41.5856,41.6384,41.3819,41.5026,211028.0
2019-10-16 10:30:00,55.02,55.2,55.01,55.14,69562.0,41.5026,41.6384,41.495,41.5931,69562.0
2019-10-16 10:40:00,55.14,55.17,54.84,54.87,67991.0,41.5931,41.6157,41.3668,41.3894,67991.0
2019-10-16 10:50:00,54.86,54.99,54.82,54.99,52979.0,41.3819,41.4799,41.3517,41.4799,52979.0
2019-10-16 11:00:00,54.99,55.07,54.93,55.07,119833.0,41.4799,41.5403,41.4347,41.5403,119833.0
2019-10-16 11:10:00,55.07,55.08,54.79,54.79,87283.0,41.5403,41.5478,41.3291,41.3291,87283.0
2019-10-16 11:20:00,54.77,54.79,54.67,54.68,30003.0,41.314,41.3291,41.2386,41.2461,30003.0
2019-10-16 11:30:00,54.68,54.74,54.61,54.63,27058.0,41.2461,41.2914,41.1933,41.2084,27058.0
2019-10-16 11:40:00,54.63,54.7,54.57,54.69,45836.0,41.2084,41.2612,41.1631,41.2537,45836.0
2019-10-16 11:50:00,54.68,54.69,54.58,54.64,26737.0,41.2461,41.2537,41.1707,41.2159,26737.0
2019-10-16 12:00:00,54.65,54.69,54.6,54.67,31546.0,41.2235,41.2537,41.1858,41.2386,31546.0
2019-10-16 12:10:00,54.67,54.71,54.64,54.69,19219.0,41.2386,41.2687,41.2159,41.2537,19219.0
2019-10-16 12:20:00,54.69,54.73,54.63,54.66,30565.0,41.2537,41.2838,41.2084,41.231,30565.0
2019-10-16 12:30:00,54.66,54.73,54.65,54.69,29668.0,41.231,41.2838,41.2235,41.2537,29668.0
2019-10-16 12:40:00,54.67,54.68,54.48,54.56,30323.0,41.2386,41.2461,41.0952,41.1556,30323.0
2019-10-16 12:50:00,54.56,54.59,54.52,54.57,36420.0,41.1556,41.1782,41.1254,41.1631,36420.0
2019-10-16 13:00:00,54.57,54.61,54.55,54.56,23300.0,41.1631,41.1933,41.148,41.1556,23300.0
2019-10-16 13:10:00,54.56,54.61,54.54,54.59,20972.0,41.1556,41.1933,41.1405,41.1782,20972.0
2019-10-16 13:20:00,54.59,54.62,54.55,54.58,15749.0,41.1782,41.2009,41.148,41.1707,15749.0
2019-10-16 13:30:00,54.57,54.71,54.56,54.68,21883.0,41.1631,41.2687,41.1556,41.2461,21883.0
2019-10-16 13:40:00,54.67,54.69,54.53,54.58,46248.0,41.2386,41.2537,41.133,41.1707,46248.0
2019-10-16 13:50:00,54.58,54.64,54.57,54.62,13816.0,41.1707,41.2159,41.1631,41.2009,13816.0
2019-10-16 14:00:00,54.62,54.67,54.59,54.66,35733.0,41.2009,41.2386,41.1782,41.231,35733.0
2019-10-16 14:10:00,54.66,54.74,54.66,54.73,28422.0,41.231,41.2914,41.231,41.2838,28422.0
2019-10-16 14:20:00,54.72,54.73,54.62,54.63,32404.0,41.2763,41.2838,41.2009,41.2084,32404.0
2019-10-16 14:30:00,54.63,54.66,54.59,54.66,49326.0,41.2084,41.231,41.1782,41.231,49326.0
2019-10-16 14:40:00,54.66,54.7,54.64,54.67,28238.0,41.231,41.2612,41.2159,41.2386,28238.0
2019-10-16 14:50:00,54.68,54.7,54.66,54.68,18943.0,41.2461,41.2612,41.231,41.2461,18943.0
2019-10-16 15:00:00,54.67,54.69,54.63,54.64,19621.0,41.2386,41.2537,41.2084,41.2159,19621.0
2019-10-16 15:10:00,54.63,54.66,54.58,54.63,31485.0,41.2084,41.231,41.1707,41.2084,31485.0
2019-10-16 15:20:00,54.63,54.67,54.63,54.64,31196.0,41.2084,41.2386,41.2084,41.2159,31196.0
2019-10-16 15:30:00,54.64,54.65,54.57,54.59,43406.0,41.2159,41.2235,41.1631,41.1782,43406.0
2019-10-16 15:40:00,54.58,54.59,54.48,54.55,57705.0,41.1707,41.1782,41.0952,41.148,57705.0
2019-10-16 15:50:00,54.55,54.68,54.54,54.66,241443.0,41.148,41.2461,41.1405,41.231,241443.0
2019-10-17 09:30:00,54.98,55.28,54.77,55.21,145500.0,41.4724,41.6987,41.314,41.6459,145500.0
2019-10-17 09:40:00,55.23,55.23,54.91,54.98,53489.0,41.661,41.661,41.4196,41.4724,53489.0
2019-10-17 09:50:00,54.99,55.04,54.81,54.82,48213.0,41.4799,41.5177,41.3442,41.3517,48213.0
2019-10-17 10:00:00,54.83,54.96,54.78,54.88,79517.0,41.3593,41.4573,41.3215,41.397,79517.0
2019-10-17 10:10:00,54.89,55.09,54.88,55.08,54771.0,41.4045,41.5554,41.397,41.5478,54771.0
2019-10-17 10:20:00,55.08,55.25,55.05,55.15,134925.0,41.5478,41.6761,41.5252,41.6006,134925.0
2019-10-17 10:30:00,55.15,55.4,55.15,55.38,146553.0,41.6006,41.7892,41.6006,41.7741,146553.0
2019-10-17 10:40:00,55.39,55.49,55.39,55.42,126557.0,41.7817,41.8571,41.7817,41.8043,126557.0
2019-10-17 10:50:00,55.42,55.56,55.42,55.49,68760.0,41.8043,41.9099,41.8043,41.8571,68760.0
2019-10-17 11:00:00,55.44,55.54,55.29,55.53,100096.0,41.8194,41.8948,41.7062,41.8873,100096.0
2019-10-17 11:10:00,55.53,55.57,55.5,55.54,50682.0,41.8873,41.9175,41.8646,41.8948,50682.0
2019-10-17 11:20:00,55.53,55.58,55.5,55.55,37332.0,41.8873,41.925,41.8646,41.9024,37332.0
2019-10-17 11:30:00,55.56,55.65,55.49,55.62,65205.0,41.9099,41.9778,41.8571,41.9552,65205.0
2019-10-17 11:40:00,55.62,55.65,55.5,55.6,105643.0,41.9552,41.9778,41.8646,41.9401,105643.0
2019-10-17 11:50:00,55.6,55.64,55.4,55.64,161759.0,41.9401,41.9703,41.7892,41.9703,161759.0
2019-10-17 12:00:00,55.64,55.66,55.47,55.63,54793.0,41.9703,41.9853,41.842,41.9627,54793.0
2019-10-17 12:10:00,55.63,55.63,55.54,55.56,54954.0,41.9627,41.9627,41.8948,41.9099,54954.0
2019-10-17 12:20:00,55.56,55.73,55.55,55.72,34926.0,41.9099,42.0381,41.9024,42.0306,34926.0
2019-10-17 12:30:00,55.73,55.79,55.72,55.76,42896.0,42.0381,42.0834,42.0306,42.0608,42896.0
2019-10-17 12:40:00,55.76,55.87,55.75,55.84,81579.0,42.0608,42.1437,42.0532,42.1211,81579.0
2019-10-17 12:50:00,55.84,55.91,55.83,55.91,57152.0,42.1211,42.1739,42.1136,42.1739,57152.0
2019-10-17 13:00:00,55.91,55.99,55.87,55.98,126224.0,42.1739,42.2343,42.1437,42.2267,126224.0
2019-10-17 13:10:00,55.98,56.06,55.95,56.03,197606.0,42.2267,42.2871,42.2041,42.2644,197606.0
2019-10-17 13:20:00,56.03,56.06,55.87,55.9,70889.0,42.2644,42.2871,42.1437,42.1664,70889.0
2019-10-17 13:30:00,55.93,56.03,55.92,55.97,61562.0,42.189,42.2644,42.1815,42.2192,61562.0
2019-10-17 13:40:00,55.97,55.99,55.88,55.98,61072.0,42.2192,42.2343,42.1513,42.2267,61072.0
2019-10-17 13:50:00,55.98,55.98,55.9,55.93,47454.0,42.2267,42.2267,42.1664,42.189,47454.0
2019-10-17 14:00:00,55.94,55.95,55.87,55.92,118241.0,42.1965,42.2041,42.1437,42.1815,118241.0
2019-10-17 14:10:00,55.93,55.94,55.85,55.88,59149.0,42.189,42.1965,42.1287,42.1513,59149.0
2019-10-17 14:20:00,55.88,55.95,55.86,55.95,50956.0,42.1513,42.2041,42.1362,42.2041,50956.0
2019-10-17 14:30:00,55.94,56.0,55.91,55.99,60537.0,42.1965,42.2418,42.1739,42.2343,60537.0
2019-10-17 14:40:00,55.99,56.03,55.96,56.02,84106.0,42.2343,42.2644,42.2116,42.2569,84106.0
2019-10-17 14:50:00,56.01,56.1,55.99,56.07,61708.0,42.2494,42.3172,42.2343,42.2946,61708.0
2019-10-17 15:00:00,56.07,56.1,56.0,56.02,55138.0,42.2946,42.3172,42.2418,42.2569,55138.0
2019-10-17 15:10:00,56.02,56.07,55.9,55.9,48509.0,42.2569,42.2946,42.1664,42.1664,48509.0
2019-10-17 15:20:00,55.91,55.93,55.85,55.93,86352.0,42.1739,42.189,42.1287,42.189,86352.0
2019-10-17 15:30:00,55.93,55.98,55.89,55.91,132856.0,42.189,42.2267,42.1588,42.1739,132856.0
2019-10-17 15:40:00,55.91,55.95,55.89,55.93,193170.0,42.1739,42.2041,42.1588,42.189,193170.0
2019-10-17 15:50:00,55.92,55.95,55.86,55.94,298988.0,42.1815,42.2041,42.1362,42.1965,298988.0
2019-10-18 09:30:00,56.02,56.17,55.8,55.9,393300.0,42.2569,42.37,42.0909,42.1664,393300.0
2019-10-18 09:40:00,55.91,56.06,55.81,56.05,59487.0,42.1739,42.2871,42.0985,42.2795,59487.0
2019-10-18 09:50:00,56.05,56.11,55.91,56.0,86024.0,42.2795,42.3248,42.1739,42.2418,86024.0
2019-10-18 10:00:00,55.98,56.02,55.81,55.85,74974.0,42.2267,42.2569,42.0985,42.1287,74974.0
2019-10-18 10:10:00,55.85,55.92,55.71,55.72,69725.0,42.1287,42.1815,42.0231,42.0306,69725.0
2019-10-18 10:20:00,55.72,55.72,55.51,55.63,110746.0,42.0306,42.0306,41.8722,41.9627,110746.0
2019-10-18 10:30:00,55.63,55.73,55.54,55.73,199580.0,41.9627,42.0381,41.8948,42.0381,199580.0
2019-10-18 10:40:00,55.72,55.77,55.64,55.68,67049.0,42.0306,42.0683,41.9703,42.0004,67049.0
2019-10-18 10:50:00,55.65,55.71,55.48,55.49,50463.0,41.9778,42.0231,41.8496,41.8571,50463.0
2019-10-18 11:00:00,55.49,55.62,55.49,55.61,67424.0,41.8571,41.9552,41.8571,41.9476,67424.0
2019-10-18 11:10:00,55.61,55.77,55.57,55.69,78412.0,41.9476,42.0683,41.9175,42.008,78412.0
2019-10-18 11:20:00,55.68,55.71,55.6,55.65,45097.0,42.0004,42.0231,41.9401,41.9778,45097.0
2019-10-18 11:30:00,55.64,55.66,55.52,55.58,55843.0,41.9703,41.9853,41.8797,41.925,55843.0
2019-10-18 11:40:00,55.58,55.61,55.39,55.4,90452.0,41.925,41.9476,41.7817,41.7892,90452.0
2019-10-18 11:50:00,55.39,55.44,55.33,55.35,65088.0,41.7817,41.8194,41.7364,41.7515,65088.0
2019-10-18 12:00:00,55.34,55.43,55.3,55.37,69199.0,41.744,41.8118,41.7138,41.7666,69199.0
2019-10-18 12:10:00,55.37,55.43,55.32,55.35,69933.0,41.7666,41.8118,41.7289,41.7515,69933.0
2019-10-18 12:20:00,55.35,55.38,55.27,55.31,79655.0,41.7515,41.7741,41.6912,41.7213,79655.0
2019-10-18 12:30:00,55.3,55.48,55.28,55.46,68881.0,41.7138,41.8496,41.6987,41.8345,68881.0
2019-10-18 12:40:00,55.45,55.54,55.39,55.48,66029.0,41.8269,41.8948,41.7817,41.8496,66029.0
2019-10-18 12:50:00,55.49,55.56,55.42,55.42,51236.0,41.8571,41.9099,41.8043,41.8043,51236.0
2019-10-18 13:00:00,55.42,55.47,55.41,55.44,49679.0,41.8043,41.842,41.7968,41.8194,49679.0
2019-10-18 13:10:00,55.44,55.47,55.35,55.43,72002.0,41.8194,41.842,41.7515,41.8118,72002.0
2019-10-18 13:20:00,55.43,55.45,55.32,55.34,98055.0,41.8118,41.8269,41.7289,41.744,98055.0
2019-10-18 13:30:00,55.34,55.43,55.27,55.39,47393.0,41.744,41.8118,41.6912,41.7817,47393.0
2019-10-18 13:40:00,55.39,55.52,55.37,55.49,37089.0,41.7817,41.8797,41.7666,41.8571,37089.0
2019-10-18 13:50:00,55.49,55.54,55.42,55.43,63029.0,41.8571,41.8948,41.8043,41.8118,63029.0
2019-10-18 14:00:00,55.44,55.6,55.4,55.5,58773.0,41.8194,41.9401,41.7892,41.8646,58773.0
2019-10-18 14:10:00,55.51,55.53,55.44,55.52,70019.0,41.8722,41.8873,41.8194,41.8797,70019.0
2019-10-18 14:20:00,55.52,55.56,55.5,55.55,54110.0,41.8797,41.9099,41.8646,41.9024,54110.0
2019-10-18 14:30:00,55.53,55.56,55.45,55.47,43100.0,41.8873,41.9099,41.8269,41.842,43100.0
2019-10-18 14:40:00,55.47,55.54,55.45,55.52,46378.0,41.842,41.8948,41.8269,41.8797,46378.0
2019-10-18 14:50:00,55.53,55.56,55.49,55.51,56049.0,41.8873,41.9099,41.8571,41.8722,56049.0
2019-10-18 15:00:00,55.52,55.55,55.51,55.53,73582.0,41.8797,41.9024,41.8722,41.8873,73582.0
2019-10-18 15:10:00,55.54,55.59,55.53,55.55,47621.0,41.8948,41.9325,41.8873,41.9024,47621.0
2019-10-18 15:20:00,55.55,55.58,55.55,55.56,46211.0,41.9024,41.925,41.9024,41.9099,46211.0
2019-10-18 15:30:00,55.57,55.59,55.53,55.55,79111.0,41.9175,41.9325,41.8873,41.9024,79111.0
2019-10-18 15:40:00,55.55,55.55,55.46,55.48,108916.0,41.9024,41.9024,41.8345,41.8496,108916.0
2019-10-18 15:50:00,55.47,55.49,55.27,55.28,450087.0,41.842,41.8571,41.6912,41.6987,450087.0
2019-10-21 09:30:00,55.25,55.49,55.04,55.45,174919.0,41.6761,41.8571,41.5177,41.8269,174919.0
2019-10-21 09:40:00,55.44,55.5,55.06,55.09,133909.0,41.8194,41.8646,41.5328,41.5554,133909.0
2019-10-21 09:50:00,55.09,55.24,54.82,54.9,252988.0,41.5554,41.6685,41.3517,41.4121,252988.0
2019-10-21 10:00:00,54.91,54.96,54.7,54.74,126178.0,41.4196,41.4573,41.2612,41.2914,126178.0
2019-10-21 10:10:00,54.75,54.9,54.72,54.88,93415.0,41.2989,41.4121,41.2763,41.397,93415.0
2019-10-21 10:20:00,54.86,55.06,54.85,55.02,41985.0,41.3819,41.5328,41.3743,41.5026,41985.0
2019-10-21 10:30:00,55.04,55.04,54.86,54.94,84023.0,41.5177,41.5177,41.3819,41.4422,84023.0
2019-10-21 10:40:00,54.94,54.96,54.86,54.93,50643.0,41.4422,41.4573,41.3819,41.4347,50643.0
2019-10-21 10:50:00,54.92,54.98,54.86,54.98,58130.0,41.4271,41.4724,41.3819,41.4724,58130.0
2019-10-21 11:00:00,54.99,55.21,54.95,55.1,66565.0,41.4799,41.6459,41.4498,41.5629,66565.0
2019-10-21 11:10:00,55.1,55.11,54.92,54.93,79585.0,41.5629,41.5705,41.4271,41.4347,79585.0
2019-10-21 11:20:00,54.92,54.99,54.9,54.9,84759.0,41.4271,41.4799,41.4121,41.4121,84759.0
2019-10-21 11:30:00,54.9,54.94,54.69,54.83,116345.0,41.4121,41.4422,41.2537,41.3593,116345.0
2019-10-21 11:40:00,54.85,54.86,54.73,54.73,76523.0,41.3743,41.3819,41.2838,41.2838,76523.0
2019-10-21 11:50:00,54.74,54.77,54.7,54.71,58451.0,41.2914,41.314,41.2612,41.2687,58451.0
2019-10-21 12:00:00,54.71,54.71,54.55,54.64,107678.0,41.2687,41.2687,41.148,41.2159,107678.0
2019-10-21 12:10:00,54.62,54.66,54.47,54.52,176853.0,41.2009,41.231,41.0877,41.1254,176853.0
2019-10-21 12:20:00,54.52,54.59,54.5,54.59,58348.0,41.1254,41.1782,41.1103,41.1782,58348.0
2019-10-21 12:30:00,54.58,54.61,54.47,54.51,78021.0,41.1707,41.1933,41.0877,41.1179,78021.0
2019-10-21 12:40:00,54.5,54.56,54.48,54.49,33594.0,41.1103,41.1556,41.0952,41.1028,33594.0
2019-10-21 12:50:00,54.48,54.56,54.38,54.49,74491.0,41.0952,41.1556,41.0198,41.1028,74491.0
2019-10-21 13:00:00,54.5,54.56,54.43,54.44,41649.0,41.1103,41.1556,41.0575,41.0651,41649.0
2019-10-21 13:10:00,54.43,54.47,54.39,54.4,136756.0,41.0575,41.0877,41.0274,41.0349,136756.0
2019-10-21 13:20:00,54.39,54.4,54.28,54.3,50940.0,41.0274,41.0349,40.9444,40.9595,50940.0
2019-10-21 13:30:00,54.32,54.41,54.31,54.34,52490.0,40.9746,41.0424,40.967,40.9896,52490.0
2019-10-21 13:40:00,54.34,54.38,54.3,54.34,54373.0,40.9896,41.0198,40.9595,40.9896,54373.0
2019-10-21 13:50:00,54.34,54.67,54.31,54.63,104450.0,40.9896,41.2386,40.967,41.2084,104450.0
2019-10-21 14:00:00,54.62,54.64,54.49,54.52,133480.0,41.2009,41.2159,41.1028,41.1254,133480.0
2019-10-21 14:10:00,54.51,54.53,54.43,54.43,68350.0,41.1179,41.133,41.0575,41.0575,68350.0
2019-10-21 14:20:00,54.43,54.44,54.34,54.35,56884.0,41.0575,41.0651,40.9896,40.9972,56884.0
2019-10-21 14:30:00,54.35,54.44,54.34,54.36,60037.0,40.9972,41.0651,40.9896,41.0047,60037.0
2019-10-21 14:40:00,54.36,54.39,54.3,54.34,52835.0,41.0047,41.0274,40.9595,40.9896,52835.0
2019-10-21 14:50:00,54.36,54.45,54.36,54.39,52957.0,41.0047,41.0726,41.0047,41.0274,52957.0
2019-10-21 15:00:00,54.4,54.42,54.34,54.4,60194.0,41.0349,41.05,40.9896,41.0349,60194.0
2019-10-21 15:10:00,54.39,54.44,54.33,54.43,67290.0,41.0274,41.0651,40.9821,41.0575,67290.0
2019-10-21 15:20:00,54.43,54.47,54.38,54.45,64414.0,41.0575,41.0877,41.0198,41.0726,64414.0
2019-10-21 15:30:00,54.45,54.58,54.45,54.51,121738.0,41.0726,41.1707,41.0726,41.1179,121738.0
2019-10-21 15:40:00,54.5,54.6,54.49,54.56,145883.0,41.1103,41.1858,41.1028,41.1556,145883.0
2019-10-21 15:50:00,54.56,54.68,54.47,54.6,614643.0,41.1556,41.2461,41.0877,41.1858,614643.0
2019-10-22 09:30:00,54.86,55.34,54.61,54.66,157680.0,41.3819,41.744,41.1933,41.231,157680.0
2019-10-22 09:40:00,54.65,54.82,54.65,54.73,102277.0,41.2235,41.3517,41.2235,41.2838,102277.0
2019-10-22 09:50:00,54.73,54.87,54.69,54.74,72337.0,41.2838,41.3894,41.2537,41.2914,72337.0
2019-10-22 10:00:00,54.75,54.8,54.62,54.73,71727.0,41.2989,41.3366,41.2009,41.2838,71727.0
2019-10-22 10:10:00,54.73,54.87,54.72,54.85,55492.0,41.2838,41.3894,41.2763,41.3743,55492.0
2019-10-22 10:20:00,54.85,54.87,54.57,54.58,80358.0,41.3743,41.3894,41.1631,41.1707,80358.0
2019-10-22 10:30:00,54.58,54.72,54.57,54.62,39479.0,41.1707,41.2763,41.1631,41.2009,39479.0
2019-10-22 10:40:00,54.63,54.67,54.58,54.65,43330.0,41.2084,41.2386,41.1707,41.2235,43330.0
2019-10-22 10:50:00,54.65,54.68,54.52,54.66,111472.0,41.2235,41.2461,41.1254,41.231,111472.0
2019-10-22 11:00:00,54.66,54.79,54.64,54.76,118662.0,41.231,41.3291,41.2159,41.3065,118662.0
2019-10-22 11:10:00,54.76,54.83,54.68,54.8,129769.0,41.3065,41.3593,41.2461,41.3366,129769.0
2019-10-22 11:20:00,54.79,54.86,54.7,54.81,93439.0,41.3291,41.3819,41.2612,41.3442,93439.0
2019-10-22 11:30:00,54.82,54.87,54.74,54.82,61644.0,41.3517,41.3894,41.2914,41.3517,61644.0
2019-10-22 11:40:00,54.82,54.86,54.73,54.77,45572.0,41.3517,41.3819,41.2838,41.314,45572.0
2019-10-22 11:50:00,54.78,54.92,54.77,54.91,48543.0,41.3215,41.4271,41.314,41.4196,48543.0
2019-10-22 12:00:00,54.91,54.91,54.82,54.87,73117.0,41.4196,41.4196,41.3517,41.3894,73117.0
2019-10-22 12:10:00,54.88,54.99,54.82,54.98,80779.0,41.397,41.4799,41.3517,41.4724,80779.0
2019-10-22 12:20:00,54.97,55.07,54.92,55.04,43857.0,41.4649,41.5403,41.4271,41.5177,43857.0
2019-10-22 12:30:00,55.04,55.05,54.96,55.02,37791.0,41.5177,41.5252,41.4573,41.5026,37791.0
2019-10-22 12:40:00,55.02,55.07,55.01,55.04,53304.0,41.5026,41.5403,41.495,41.5177,53304.0
2019-10-22 12:50:00,55.04,55.06,54.98,54.98,37810.0,41.5177,41.5328,41.4724,41.4724,37810.0
2019-10-22 13:00:00,54.98,55.01,54.91,55.01,36068.0,41.4724,41.495,41.4196,41.495,36068.0
2019-10-22 13:10:00,55.02,55.08,55.0,55.03,45315.0,41.5026,41.5478,41.4875,41.5101,45315.0
2019-10-22 13:20:00,55.04,55.13,55.0,55.11,52562.0,41.5177,41.5856,41.4875,41.5705,52562.0
2019-10-22 13:30:00,55.12,55.23,55.12,55.23,30184.0,41.578,41.661,41.578,41.661,30184.0
2019-10-22 13:40:00,55.23,55.28,55.22,55.25,38408.0,41.661,41.6987,41.6534,41.6761,38408.0
2019-10-22 13:50:00,55.26,55.36,55.21,55.36,107717.0,41.6836,41.759,41.6459,41.759,107717.0
2019-10-22 14:00:00,55.36,55.45,55.32,55.39,41705.0,41.759,41.8269,41.7289,41.7817,41705.0
2019-10-22 14:10:00,55.39,55.51,55.36,55.48,38688.0,41.7817,41.8722,41.759,41.8496,38688.0
2019-10-22 14:20:00,55.49,55.5,55.36,55.41,51748.0,41.8571,41.8646,41.759,41.7968,51748.0
2019-10-22 14:30:00,55.43,55.44,55.27,55.34,58560.0,41.8118,41.8194,41.6912,41.744,58560.0
2019-10-22 14:40:00,55.34,55.36,55.28,55.33,49531.0,41.744,41.759,41.6987,41.7364,49531.0
2019-10-22 14:50:00,55.33,55.36,55.23,55.28,55003.0,41.7364,41.759,41.661,41.6987,55003.0
2019-10-22 15:00:00,55.28,55.32,55.24,55.31,51506.0,41.6987,41.7289,41.6685,41.7213,51506.0
2019-10-22 15:10:00,55.31,55.42,55.26,55.42,52083.0,41.7213,41.8043,41.6836,41.8043,52083.0
2019-10-22 15:20:00,55.41,55.45,55.38,55.45,58714.0,41.7968,41.8269,41.7741,41.8269,58714.0
2019-10-22 15:30:00,55.45,55.47,55.35,55.38,78555.0,41.8269,41.842,41.7515,41.7741,78555.0
2019-10-22 15:40:00,55.37,55.38,55.27,55.34,121985.0,41.7666,41.7741,41.6912,41.744,121985.0
2019-10-22 15:50:00,55.34,55.4,55.3,55.3,302485.0,41.744,41.7892,41.7138,41.7138,302485.0
2019-10-23 09:30:00,53.86,54.68,53.55,54.32,468688.0,40.6276,41.2461,40.3937,40.9746,468688.0
2019-10-23 09:40:00,54.33,54.37,53.93,54.32,109931.0,40.9821,41.0123,40.6804,40.9746,109931.0
2019-10-23 09:50:00,54.3,54.48,54.22,54.31,145904.0,40.9595,41.0952,40.8991,40.967,145904.0
2019-10-23 10:00:00,54.3,54.31,54.06,54.17,93292.0,40.9595,40.967,40.7784,40.8614,93292.0
2019-10-23 10:10:00,54.18,54.41,54.14,54.37,126476.0,40.869,41.0424,40.8388,41.0123,126476.0
2019-10-23 10:20:00,54.36,54.41,54.23,54.41,63611.0,41.0047,41.0424,40.9067,41.0424,63611.0
2019-10-23 10:30:00,54.42,54.49,54.23,54.29,55198.0,41.05,41.1028,40.9067,40.9519,55198.0
2019-10-23 10:40:00,54.3,54.44,54.3,54.37,44177.0,40.9595,41.0651,40.9595,41.0123,44177.0
2019-10-23 10:50:00,54.36,54.51,54.35,54.45,50074.0,41.0047,41.1179,40.9972,41.0726,50074.0
2019-10-23 11:00:00,54.45,54.5,54.43,54.5,63009.0,41.0726,41.1103,41.0575,41.1103,63009.0
2019-10-23 11:10:00,54.49,54.5,54.34,54.38,49872.0,41.1028,41.1103,40.9896,41.0198,49872.0
2019-10-23 11:20:00,54.38,54.49,54.34,54.4,36105.0,41.0198,41.1028,40.9896,41.0349,36105.0
2019-10-23 11:30:00,54.41,54.45,54.2,54.22,92936.0,41.0424,41.0726,40.884,40.8991,92936.0
2019-10-23 11:40:00,54.22,54.38,54.22,54.33,138432.0,40.8991,41.0198,40.8991,40.9821,138432.0
2019-10-23 11:50:00,54.34,54.39,54.26,54.3,134604.0,40.9896,41.0274,40.9293,40.9595,134604.0
2019-10-23 12:00:00,54.3,54.41,54.29,54.32,50441.0,40.9595,41.0424,40.9519,40.9746,50441.0
2019-10-23 12:10:00,54.32,54.4,54.3,54.38,37658.0,40.9746,41.0349,40.9595,41.0198,37658.0
2019-10-23 12:20:00,54.37,54.43,54.33,54.41,29605.0,41.0123,41.0575,40.9821,41.0424,29605.0
2019-10-23 12:30:00,54.41,54.5,54.39,54.49,32441.0,41.0424,41.1103,41.0274,41.1028,32441.0
2019-10-23 12:40:00,54.5,54.54,54.45,54.48,30557.0,41.1103,41.1405,41.0726,41.0952,30557.0
2019-10-23 12:50:00,54.47,54.48,54.4,54.41,26262.0,41.0877,41.0952,41.0349,41.0424,26262.0
2019-10-23 13:00:00,54.41,54.53,54.41,54.49,46971.0,41.0424,41.133,41.0424,41.1028,46971.0
2019-10-23 13:10:00,54.49,54.5,54.38,54.4,38270.0,41.1028,41.1103,41.0198,41.0349,38270.0
2019-10-23 13:20:00,54.41,54.45,54.37,54.45,32859.0,41.0424,41.0726,41.0123,41.0726,32859.0
2019-10-23 13:30:00,54.45,54.47,54.39,54.41,38103.0,41.0726,41.0877,41.0274,41.0424,38103.0
2019-10-23 13:40:00,54.41,54.41,54.35,54.4,29616.0,41.0424,41.0424,40.9972,41.0349,29616.0
2019-10-23 13:50:00,54.4,54.44,54.37,54.38,35916.0,41.0349,41.0651,41.0123,41.0198,35916.0
2019-10-23 14:00:00,54.38,54.44,54.37,54.41,30904.0,41.0198,41.0651,41.0123,41.0424,30904.0
2019-10-23 14:10:00,54.41,54.45,54.4,54.45,38243.0,41.0424,41.0726,41.0349,41.0726,38243.0
2019-10-23 14:20:00,54.46,54.49,54.44,54.44,34673.0,41.0802,41.1028,41.0651,41.0651,34673.0
2019-10-23 14:30:00,54.45,54.47,54.41,54.46,66173.0,41.0726,41.0877,41.0424,41.0802,66173.0
2019-10-23 14:40:00,54.46,54.5,54.43,54.48,68412.0,41.0802,41.1103,41.0575,41.0952,68412.0
2019-10-23 14:50:00,54.48,54.55,54.46,54.54,128053.0,41.0952,41.148,41.0802,41.1405,128053.0
2019-10-23 15:00:00,54.53,54.54,54.43,54.51,78014.0,41.133,41.1405,41.0575,41.1179,78014.0
2019-10-23 15:10:00,54.51,54.55,54.46,54.53,56844.0,41.1179,41.148,41.0802,41.133,56844.0
2019-10-23 15:20:00,54.53,54.6,54.53,54.55,50806.0,41.133,41.1858,41.133,41.148,50806.0
2019-10-23 15:30:00,54.55,54.68,54.54,54.64,92917.0,41.148,41.2461,41.1405,41.2159,92917.0
2019-10-23 15:40:00,54.64,54.69,54.62,54.62,101078.0,41.2159,41.2537,41.2009,41.2009,101078.0
2019-10-23 15:50:00,54.63,54.64,54.51,54.56,470178.0,41.2084,41.2159,41.1179,41.1556,470178.0
2019-10-24 09:30:00,54.59,55.26,54.57,54.63,145714.0,41.1782,41.6836,41.1631,41.2084,145714.0
2019-10-24 09:40:00,54.63,54.77,54.54,54.62,63561.0,41.2084,41.314,41.1405,41.2009,63561.0
2019-10-24 09:50:00,54.62,54.72,54.53,54.65,64205.0,41.2009,41.2763,41.133,41.2235,64205.0
2019-10-24 10:00:00,54.64,54.66,54.19,54.24,62502.0,41.2159,41.231,40.8765,40.9142,62502.0
2019-10-24 10:10:00,54.25,54.32,54.13,54.14,59583.0,40.9218,40.9746,40.8312,40.8388,59583.0
2019-10-24 10:20:00,54.15,54.18,54.06,54.16,55557.0,40.8463,40.869,40.7784,40.8539,55557.0
2019-10-24 10:30:00,54.15,54.16,54.04,54.14,50922.0,40.8463,40.8539,40.7633,40.8388,50922.0
2019-10-24 10:40:00,54.14,54.22,54.09,54.09,83344.0,40.8388,40.8991,40.8011,40.8011,83344.0
2019-10-24 10:50:00,54.09,54.12,53.91,54.01,79203.0,40.8011,40.8237,40.6653,40.7407,79203.0
2019-10-24 11:00:00,54.02,54.12,54.0,54.09,38088.0,40.7483,40.8237,40.7332,40.8011,38088.0
2019-10-24 11:10:00,54.08,54.22,54.04,54.21,48153.0,40.7935,40.8991,40.7633,40.8916,48153.0
2019-10-24 11:20:00,54.22,54.39,54.18,54.39,68796.0,40.8991,41.0274,40.869,41.0274,68796.0
2019-10-24 11:30:00,54.39,54.43,54.27,54.27,62662.0,41.0274,41.0575,40.9368,40.9368,62662.0
2019-10-24 11:40:00,54.27,54.28,54.12,54.15,43523.0,40.9368,40.9444,40.8237,40.8463,43523.0
2019-10-24 11:50:00,54.15,54.16,54.05,54.08,64736.0,40.8463,40.8539,40.7709,40.7935,64736.0
2019-10-24 12:00:00,54.08,54.12,53.99,54.01,58324.0,40.7935,40.8237,40.7256,40.7407,58324.0
2019-10-24 12:10:00,54.01,54.04,53.83,53.88,62332.0,40.7407,40.7633,40.6049,40.6427,62332.0
2019-10-24 12:20:00,53.88,53.95,53.84,53.95,42667.0,40.6427,40.6955,40.6125,40.6955,42667.0
2019-10-24 12:30:00,53.95,54.01,53.91,53.91,63114.0,40.6955,40.7407,40.6653,40.6653,63114.0
2019-10-24 12:40:00,53.91,53.97,53.84,53.94,37612.0,40.6653,40.7105,40.6125,40.6879,37612.0
2019-10-24 12:50:00,53.94,53.95,53.87,53.9,36462.0,40.6879,40.6955,40.6351,40.6577,36462.0
2019-10-24 13:00:00,53.91,53.96,53.84,53.85,55722.0,40.6653,40.703,40.6125,40.62,55722.0
2019-10-24 13:10:00,53.85,53.94,53.83,53.9,32453.0,40.62,40.6879,40.6049,40.6577,32453.0
2019-10-24 13:20:00,53.9,53.99,53.9,53.98,32709.0,40.6577,40.7256,40.6577,40.7181,32709.0
2019-10-24 13:30:00,53.99,54.01,53.94,53.95,38620.0,40.7256,40.7407,40.6879,40.6955,38620.0
2019-10-24 13:40:00,53.93,53.98,53.89,53.96,45227.0,40.6804,40.7181,40.6502,40.703,45227.0
2019-10-24 13:50:00,53.96,54.12,53.95,54.12,59448.0,40.703,40.8237,40.6955,40.8237,59448.0
2019-10-24 14:00:00,54.12,54.24,54.11,54.2,85136.0,40.8237,40.9142,40.8161,40.884,85136.0
2019-10-24 14:10:00,54.21,54.3,54.2,54.25,45526.0,40.8916,40.9595,40.884,40.9218,45526.0
2019-10-24 14:20:00,54.25,54.26,54.17,54.26,36104.0,40.9218,40.9293,40.8614,40.9293,36104.0
2019-10-24 14:30:00,54.25,54.29,54.21,54.22,50012.0,40.9218,40.9519,40.8916,40.8991,50012.0
2019-10-24 14:40:00,54.23,54.32,54.23,54.29,40684.0,40.9067,40.9746,40.9067,40.9519,40684.0
2019-10-24 14:50:00,54.28,54.31,54.25,54.26,38164.0,40.9444,40.967,40.9218,40.9293,38164.0
2019-10-24 15:00:00,54.27,54.31,54.25,54.3,39606.0,40.9368,40.967,40.9218,40.9595,39606.0
2019-10-24 15:10:00,54.31,54.35,54.29,54.34,37011.0,40.967,40.9972,40.9519,40.9896,37011.0
2019-10-24 15:20:00,54.35,54.36,54.28,54.3,62187.0,40.9972,41.0047,40.9444,40.9595,62187.0
2019-10-24 15:30:00,54.3,54.36,54.26,54.32,85333.0,40.9595,41.0047,40.9293,40.9746,85333.0
2019-10-24 15:40:00,54.32,54.41,54.32,54.41,89121.0,40.9746,41.0424,40.9746,41.0424,89121.0
2019-10-24 15:50:00,54.41,54.52,54.41,54.45,280100.0,41.0424,41.1254,41.0424,41.0726,280100.0
2019-10-25 09:30:00,54.2,54.63,54.02,54.63,102150.0,40.884,41.2084,40.7483,41.2084,102150.0
2019-10-25 09:40:00,54.6,54.78,54.32,54.4,150307.0,41.1858,41.3215,40.9746,41.0349,150307.0
2019-10-25 09:50:00,54.4,54.48,54.33,54.44,59668.0,41.0349,41.0952,40.9821,41.0651,59668.0
2019-10-25 10:00:00,54.44,54.47,54.24,54.29,48497.0,41.0651,41.0877,40.9142,40.9519,48497.0
2019-10-25 10:10:00,54.3,54.56,54.24,54.56,50683.0,40.9595,41.1556,40.9142,41.1556,50683.0
2019-10-25 10:20:00,54.56,54.78,54.55,54.73,57845.0,41.1556,41.3215,41.148,41.2838,57845.0
2019-10-25 10:30:00,54.73,54.88,54.65,54.87,81087.0,41.2838,41.397,41.2235,41.3894,81087.0
2019-10-25 10:40:00,54.86,54.97,54.72,54.94,48326.0,41.3819,41.4649,41.2763,41.4422,48326.0
2019-10-25 10:50:00,54.94,55.01,54.93,54.95,48053.0,41.4422,41.495,41.4347,41.4498,48053.0
2019-10-25 11:00:00,54.95,54.99,54.88,54.9,65497.0,41.4498,41.4799,41.397,41.4121,65497.0
2019-10-25 11:10:00,54.91,55.11,54.88,55.09,85010.0,41.4196,41.5705,41.397,41.5554,85010.0
2019-10-25 11:20:00,55.09,55.18,55.07,55.09,88117.0,41.5554,41.6233,41.5403,41.5554,88117.0
2019-10-25 11:30:00,55.1,55.29,55.1,55.29,78948.0,41.5629,41.7062,41.5629,41.7062,78948.0
2019-10-25 11:40:00,55.29,55.35,55.17,55.2,101137.0,41.7062,41.7515,41.6157,41.6384,101137.0
2019-10-25 11:50:00,55.2,55.28,55.16,55.27,69418.0,41.6384,41.6987,41.6082,41.6912,69418.0
2019-10-25 12:00:00,55.27,55.29,55.13,55.18,68568.0,41.6912,41.7062,41.5856,41.6233,68568.0
2019-10-25 12:10:00,55.19,55.26,55.14,55.25,76151.0,41.6308,41.6836,41.5931,41.6761,76151.0
2019-10-25 12:20:00,55.25,55.25,55.09,55.14,88995.0,41.6761,41.6761,41.5554,41.5931,88995.0
2019-10-25 12:30:00,55.15,55.25,55.12,55.2,43620.0,41.6006,41.6761,41.578,41.6384,43620.0
2019-10-25 12:40:00,55.18,55.22,55.14,55.22,45107.0,41.6233,41.6534,41.5931,41.6534,45107.0
2019-10-25 12:50:00,55.21,55.26,55.16,55.17,47821.0,41.6459,41.6836,41.6082,41.6157,47821.0
2019-10-25 13:00:00,55.17,55.52,55.15,55.47,107156.0,41.6157,41.8797,41.6006,41.842,107156.0
2019-10-25 13:10:00,55.47,55.51,55.35,55.51,124774.0,41.842,41.8722,41.7515,41.8722,124774.0
2019-10-25 13:20:00,55.51,55.51,55.37,55.44,46844.0,41.8722,41.8722,41.7666,41.8194,46844.0
2019-10-25 13:30:00,55.45,55.45,55.25,55.3,51969.0,41.8269,41.8269,41.6761,41.7138,51969.0
2019-10-25 13:40:00,55.29,55.5,55.28,55.49,97148.0,41.7062,41.8646,41.6987,41.8571,97148.0
2019-10-25 13:50:00,55.48,55.57,55.47,55.54,117008.0,41.8496,41.9175,41.842,41.8948,117008.0
2019-10-25 14:00:00,55.54,55.55,55.34,55.45,84668.0,41.8948,41.9024,41.744,41.8269,84668.0
2019-10-25 14:10:00,55.46,55.5,55.38,55.48,61533.0,41.8345,41.8646,41.7741,41.8496,61533.0
2019-10-25 14:20:00,55.47,55.49,55.42,55.44,46258.0,41.842,41.8571,41.8043,41.8194,46258.0
2019-10-25 14:30:00,55.43,55.48,55.39,55.44,73328.0,41.8118,41.8496,41.7817,41.8194,73328.0
2019-10-25 14:40:00,55.45,55.54,55.41,55.53,58623.0,41.8269,41.8948,41.7968,41.8873,58623.0
2019-10-25 14:50:00,55.52,55.55,55.49,55.5,65608.0,41.8797,41.9024,41.8571,41.8646,65608.0
2019-10-25 15:00:00,55.5,55.52,55.44,55.49,65791.0,41.8646,41.8797,41.8194,41.8571,65791.0
2019-10-25 15:10:00,55.49,55.55,55.47,55.47,72907.0,41.8571,41.9024,41.842,41.842,72907.0
2019-10-25 15:20:00,55.47,55.54,55.46,55.51,96022.0,41.842,41.8948,41.8345,41.8722,96022.0
2019-10-25 15:30:00,55.51,55.54,55.44,55.53,197933.0,41.8722,41.8948,41.8194,41.8873,197933.0
2019-10-25 15:40:00,55.53,55.56,55.4,55.44,189520.0,41.8873,41.9099,41.7892,41.8194,189520.0
2019-10-25 15:50:00,55.45,55.56,55.38,55.43,497238.0,41.8269,41.9099,41.7741,41.8118,497238.0
2019-10-28 09:30:00,56.04,56.45,55.12,55.26,790537.0,42.272,42.5813,41.578,41.6836,790537.0
2019-10-28 09:40:00,55.27,55.54,54.93,55.47,374921.0,41.6912,41.8948,41.4347,41.842,374921.0
2019-10-28 09:50:00,55.46,55.73,55.35,55.61,298915.0,41.8345,42.0381,41.7515,41.9476,298915.0
2019-10-28 10:00:00,55.57,55.74,55.19,55.72,264419.0,41.9175,42.0457,41.6308,42.0306,264419.0
2019-10-28 10:10:00,55.7,55.89,55.64,55.79,241799.0,42.0155,42.1588,41.9703,42.0834,241799.0
2019-10-28 10:20:00,55.8,56.23,55.8,56.23,235905.0,42.0909,42.4153,42.0909,42.4153,235905.0
2019-10-28 10:30:00,56.23,56.36,56.1,56.28,170661.0,42.4153,42.5134,42.3172,42.453,170661.0
2019-10-28 10:40:00,56.27,56.43,56.06,56.09,137828.0,42.4455,42.5662,42.2871,42.3097,137828.0
2019-10-28 10:50:00,56.06,56.24,55.74,55.8,126774.0,42.2871,42.4228,42.0457,42.0909,126774.0
2019-10-28 11:00:00,55.77,55.79,55.57,55.71,104083.0,42.0683,42.0834,41.9175,42.0231,104083.0
2019-10-28 11:10:00,55.72,55.84,55.71,55.81,144909.0,42.0306,42.1211,42.0231,42.0985,144909.0
2019-10-28 11:20:00,55.81,55.95,55.78,55.88,83817.0,42.0985,42.2041,42.0759,42.1513,83817.0
2019-10-28 11:30:00,55.88,55.92,55.78,55.82,78769.0,42.1513,42.1815,42.0759,42.106,78769.0
2019-10-28 11:40:00,55.83,55.88,55.77,55.82,76126.0,42.1136,42.1513,42.0683,42.106,76126.0
2019-10-28 11:50:00,55.81,55.84,55.36,55.42,167776.0,42.0985,42.1211,41.759,41.8043,167776.0
2019-10-28 12:00:00,55.42,55.49,55.24,55.34,127474.0,41.8043,41.8571,41.6685,41.744,127474.0
2019-10-28 12:10:00,55.34,55.39,55.3,55.36,95663.0,41.744,41.7817,41.7138,41.759,95663.0
2019-10-28 12:20:00,55.36,55.41,55.27,55.29,85828.0,41.759,41.7968,41.6912,41.7062,85828.0
2019-10-28 12:30:00,55.29,55.35,55.23,55.34,120466.0,41.7062,41.7515,41.661,41.744,120466.0
2019-10-28 12:40:00,55.33,55.41,55.3,55.35,64019.0,41.7364,41.7968,41.7138,41.7515,64019.0
2019-10-28 12:50:00,55.36,55.42,55.28,55.28,86782.0,41.759,41.8043,41.6987,41.6987,86782.0
2019-10-28 13:00:00,55.28,55.28,54.95,55.07,174864.0,41.6987,41.6987,41.4498,41.5403,174864.0
2019-10-28 13:10:00,55.05,55.13,54.99,55.09,115584.0,41.5252,41.5856,41.4799,41.5554,115584.0
2019-10-28 13:20:00,55.09,55.24,55.04,55.21,68186.0,41.5554,41.6685,41.5177,41.6459,68186.0
2019-10-28 13:30:00,55.21,55.23,55.13,55.18,64583.0,41.6459,41.661,41.5856,41.6233,64583.0
2019-10-28 13:40:00,55.17,55.29,55.14,55.19,79955.0,41.6157,41.7062,41.5931,41.6308,79955.0
2019-10-28 13:50:00,55.19,55.31,55.15,55.29,77212.0,41.6308,41.7213,41.6006,41.7062,77212.0
2019-10-28 14:00:00,55.27,55.4,55.24,55.36,89945.0,41.6912,41.7892,41.6685,41.759,89945.0
2019-10-28 14:10:00,55.37,55.54,55.34,55.45,96494.0,41.7666,41.8948,41.744,41.8269,96494.0
2019-10-28 14:20:00,55.45,55.46,55.32,55.32,84739.0,41.8269,41.8345,41.7289,41.7289,84739.0
2019-10-28 14:30:00,55.32,55.59,55.24,55.59,110961.0,41.7289,41.9325,41.6685,41.9325,110961.0
2019-10-28 14:40:00,55.58,55.78,55.56,55.59,87683.0,41.925,42.0759,41.9099,41.9325,87683.0
2019-10-28 14:50:00,55.59,55.74,55.54,55.73,105716.0,41.9325,42.0457,41.8948,42.0381,105716.0
2019-10-28 15:00:00,55.73,55.74,55.62,55.65,60219.0,42.0381,42.0457,41.9552,41.9778,60219.0
2019-10-28 15:10:00,55.66,55.76,55.58,55.58,85576.0,41.9853,42.0608,41.925,41.925,85576.0
2019-10-28 15:20:00,55.58,55.71,55.58,55.7,85430.0,41.925,42.0231,41.925,42.0155,85430.0
2019-10-28 15:30:00,55.7,55.7,55.55,55.65,152213.0,42.0155,42.0155,41.9024,41.9778,152213.0
2019-10-28 15:40:00,55.65,55.67,55.49,55.55,177534.0,41.9778,41.9929,41.8571,41.9024,177534.0
2019-10-28 15:50:00,55.56,55.84,55.55,55.8,664678.0,41.9099,42.1211,41.9024,42.0909,664678.0
2019-10-29 09:30:00,55.55,55.55,54.84,55.38,205333.0,41.9024,41.9024,41.3668,41.7741,205333.0
2019-10-29 09:40:00,55.36,55.74,55.31,55.73,98587.0,41.759,42.0457,41.7213,42.0381,98587.0
2019-10-29 09:50:00,55.73,55.89,55.33,55.34,125464.0,42.0381,42.1588,41.7364,41.744,125464.0
2019-10-29 10:00:00,55.35,55.55,55.2,55.47,101884.0,41.7515,41.9024,41.6384,41.842,101884.0
2019-10-29 10:10:00,55.45,55.82,55.37,55.82,175588.0,41.8269,42.106,41.7666,42.106,175588.0
2019-10-29 10:20:00,55.82,55.98,55.8,55.95,179861.0,42.106,42.2267,42.0909,42.2041,179861.0
2019-10-29 10:30:00,55.94,56.12,55.89,55.89,97535.0,42.1965,42.3323,42.1588,42.1588,97535.0
2019-10-29 10:40:00,55.89,55.95,55.62,55.67,107118.0,42.1588,42.2041,41.9552,41.9929,107118.0
2019-10-29 10:50:00,55.66,55.9,55.65,55.9,104991.0,41.9853,42.1664,41.9778,42.1664,104991.0
2019-10-29 11:00:00,55.89,56.12,55.87,56.06,81948.0,42.1588,42.3323,42.1437,42.2871,81948.0
2019-10-29 11:10:00,56.05,56.17,55.99,56.0,97386.0,42.2795,42.37,42.2343,42.2418,97386.0
2019-10-29 11:20:00,56.0,56.3,56.0,56.27,82877.0,42.2418,42.4681,42.2418,42.4455,82877.0
2019-10-29 11:30:00,56.27,56.42,56.27,56.42,83299.0,42.4455,42.5586,42.4455,42.5586,83299.0
2019-10-29 11:40:00,56.41,56.48,56.26,56.44,82197.0,42.5511,42.6039,42.4379,42.5737,82197.0
2019-10-29 11:50:00,56.44,56.57,56.26,56.31,86454.0,42.5737,42.6718,42.4379,42.4756,86454.0
2019-10-29 12:00:00,56.3,56.43,56.24,56.42,79898.0,42.4681,42.5662,42.4228,42.5586,79898.0
2019-10-29 12:10:00,56.4,56.53,56.38,56.51,87285.0,42.5435,42.6416,42.5284,42.6265,87285.0
2019-10-29 12:20:00,56.5,56.56,56.44,56.56,124870.0,42.619,42.6642,42.5737,42.6642,124870.0
2019-10-29 12:30:00,56.56,56.56,56.42,56.46,218062.0,42.6642,42.6642,42.5586,42.5888,218062.0
2019-10-29 12:40:00,56.47,56.6,56.45,56.54,68791.0,42.5963,42.6944,42.5813,42.6491,68791.0
2019-10-29 12:50:00,56.54,56.58,56.48,56.53,52866.0,42.6491,42.6793,42.6039,42.6416,52866.0
2019-10-29 13:00:00,56.53,56.7,56.52,56.67,67873.0,42.6416,42.7698,42.6341,42.7472,67873.0
2019-10-29 13:10:00,56.68,56.72,56.53,56.54,82247.0,42.7547,42.7849,42.6416,42.6491,82247.0
2019-10-29 13:20:00,56.54,56.56,56.34,56.39,116342.0,42.6491,42.6642,42.4983,42.536,116342.0
2019-10-29 13:30:00,56.39,56.72,56.38,56.71,75360.0,42.536,42.7849,42.5284,42.7774,75360.0
2019-10-29 13:40:00,56.71,56.78,56.69,56.75,77150.0,42.7774,42.8302,42.7623,42.8075,77150.0
2019-10-29 13:50:00,56.74,56.81,56.72,56.76,86202.0,42.8,42.8528,42.7849,42.8151,86202.0
2019-10-29 14:00:00,56.77,56.77,56.66,56.68,71005.0,42.8226,42.8226,42.7397,42.7547,71005.0
2019-10-29 14:10:00,56.67,56.69,56.58,56.59,98445.0,42.7472,42.7623,42.6793,42.6869,98445.0
2019-10-29 14:20:00,56.59,56.68,56.47,56.57,145882.0,42.6869,42.7547,42.5963,42.6718,145882.0
2019-10-29 14:30:00,56.57,56.65,56.54,56.56,99205.0,42.6718,42.7321,42.6491,42.6642,99205.0
2019-10-29 14:40:00,56.56,56.59,56.49,56.53,85717.0,42.6642,42.6869,42.6114,42.6416,85717.0
2019-10-29 14:50:00,56.53,56.57,56.48,56.5,68312.0,42.6416,42.6718,42.6039,42.619,68312.0
2019-10-29 15:00:00,56.51,56.54,56.45,56.48,82944.0,42.6265,42.6491,42.5813,42.6039,82944.0
2019-10-29 15:10:00,56.48,56.57,56.47,56.52,70691.0,42.6039,42.6718,42.5963,42.6341,70691.0
2019-10-29 15:20:00,56.52,56.53,56.38,56.4,67510.0,42.6341,42.6416,42.5284,42.5435,67510.0
2019-10-29 15:30:00,56.4,56.41,56.32,56.34,121497.0,42.5435,42.5511,42.4832,42.4983,121497.0
2019-10-29 15:40:00,56.34,56.34,56.17,56.18,197192.0,42.4983,42.4983,42.37,42.3776,197192.0
2019-10-29 15:50:00,56.19,56.32,56.19,56.28,506052.0,42.3851,42.4832,42.3851,42.453,506052.0
2019-10-30 09:30:00,56.15,56.58,56.11,56.38,118599.0,42.355,42.6793,42.3248,42.5284,118599.0
2019-10-30 09:40:00,56.38,56.38,56.1,56.14,49378.0,42.5284,42.5284,42.3172,42.3474,49378.0
2019-10-30 09:50:00,56.13,56.17,55.96,55.98,57856.0,42.3399,42.37,42.2116,42.2267,57856.0
2019-10-30 10:00:00,55.99,56.01,55.72,55.91,104495.0,42.2343,42.2494,42.0306,42.1739,104495.0
2019-10-30 10:10:00,55.92,55.94,55.82,55.88,44761.0,42.1815,42.1965,42.106,42.1513,44761.0
2019-10-30 10:20:00,55.9,55.9,55.78,55.81,48125.0,42.1664,42.1664,42.0759,42.0985,48125.0
2019-10-30 10:30:00,55.82,55.82,55.56,55.61,86127.0,42.106,42.106,41.9099,41.9476,86127.0
2019-10-30 10:40:00,55.61,55.67,55.41,55.44,100206.0,41.9476,41.9929,41.7968,41.8194,100206.0
2019-10-30 10:50:00,55.45,55.55,55.43,55.49,48344.0,41.8269,41.9024,41.8118,41.8571,48344.0
2019-10-30 11:00:00,55.49,55.53,55.38,55.48,53825.0,41.8571,41.8873,41.7741,41.8496,53825.0
2019-10-30 11:10:00,55.49,55.53,55.44,55.49,54637.0,41.8571,41.8873,41.8194,41.8571,54637.0
2019-10-30 11:20:00,55.49,55.54,55.41,55.48,83468.0,41.8571,41.8948,41.7968,41.8496,83468.0
2019-10-30 11:30:00,55.48,55.48,55.29,55.33,70448.0,41.8496,41.8496,41.7062,41.7364,70448.0
2019-10-30 11:40:00,55.33,55.34,55.21,55.33,59904.0,41.7364,41.744,41.6459,41.7364,59904.0
2019-10-30 11:50:00,55.32,55.39,55.28,55.37,57425.0,41.7289,41.7817,41.6987,41.7666,57425.0
2019-10-30 12:00:00,55.37,55.43,55.34,55.41,43444.0,41.7666,41.8118,41.744,41.7968,43444.0
2019-10-30 12:10:00,55.41,55.46,55.29,55.29,46060.0,41.7968,41.8345,41.7062,41.7062,46060.0
2019-10-30 12:20:00,55.29,55.38,55.28,55.34,70473.0,41.7062,41.7741,41.6987,41.744,70473.0
2019-10-30 12:30:00,55.35,55.55,55.34,55.5,63384.0,41.7515,41.9024,41.744,41.8646,63384.0
2019-10-30 12:40:00,55.51,55.56,55.48,55.51,31189.0,41.8722,41.9099,41.8496,41.8722,31189.0
2019-10-30 12:50:00,55.51,55.72,55.49,55.68,58784.0,41.8722,42.0306,41.8571,42.0004,58784.0
2019-10-30 13:00:00,55.67,55.71,55.56,55.59,38046.0,41.9929,42.0231,41.9099,41.9325,38046.0
2019-10-30 13:10:00,55.6,55.61,55.5,55.58,34957.0,41.9401,41.9476,41.8646,41.925,34957.0
2019-10-30 13:20:00,55.59,55.62,55.5,55.57,41257.0,41.9325,41.9552,41.8646,41.9175,41257.0
2019-10-30 13:30:00,55.57,55.58,55.52,55.57,34593.0,41.9175,41.925,41.8797,41.9175,34593.0
2019-10-30 13:40:00,55.56,55.57,55.43,55.43,65870.0,41.9099,41.9175,41.8118,41.8118,65870.0
2019-10-30 13:50:00,55.43,55.53,55.43,55.47,39244.0,41.8118,41.8873,41.8118,41.842,39244.0
2019-10-30 14:00:00,55.44,55.57,55.41,55.5,57273.0,41.8194,41.9175,41.7968,41.8646,57273.0
2019-10-30 14:10:00,55.5,55.71,55.49,55.65,47247.0,41.8646,42.0231,41.8571,41.9778,47247.0
2019-10-30 14:20:00,55.64,55.68,55.59,55.65,40390.0,41.9703,42.0004,41.9325,41.9778,40390.0
2019-10-30 14:30:00,55.65,55.66,55.55,55.57,47162.0,41.9778,41.9853,41.9024,41.9175,47162.0
2019-10-30 14:40:00,55.57,55.62,55.51,55.56,65989.0,41.9175,41.9552,41.8722,41.9099,65989.0
2019-10-30 14:50:00,55.56,55.78,55.56,55.72,52863.0,41.9099,42.0759,41.9099,42.0306,52863.0
2019-10-30 15:00:00,55.73,55.81,55.72,55.75,51893.0,42.0381,42.0985,42.0306,42.0532,51893.0
2019-10-30 15:10:00,55.76,55.82,55.75,55.75,66531.0,42.0608,42.106,42.0532,42.0532,66531.0
2019-10-30 15:20:00,55.75,55.85,55.74,55.81,67019.0,42.0532,42.1287,42.0457,42.0985,67019.0
2019-10-30 15:30:00,55.8,55.83,55.76,55.79,90799.0,42.0909,42.1136,42.0608,42.0834,90799.0
2019-10-30 15:40:00,55.79,55.81,55.75,55.77,104660.0,42.0834,42.0985,42.0532,42.0683,104660.0
2019-10-30 15:50:00,55.78,55.88,55.77,55.86,325245.0,42.0759,42.1513,42.0683,42.1362,325245.0
2019-10-31 09:30:00,55.88,55.88,54.96,55.04,210395.0,42.1513,42.1513,41.4573,41.5177,210395.0
2019-10-31 09:40:00,55.05,55.3,55.05,55.13,106463.0,41.5252,41.7138,41.5252,41.5856,106463.0
2019-10-31 09:50:00,55.15,55.2,54.93,54.95,86216.0,41.6006,41.6384,41.4347,41.4498,86216.0
2019-10-31 10:00:00,54.96,54.97,54.74,54.87,177016.0,41.4573,41.4649,41.2914,41.3894,177016.0
2019-10-31 10:10:00,54.86,54.94,54.6,54.63,137276.0,41.3819,41.4422,41.1858,41.2084,137276.0
2019-10-31 10:20:00,54.63,54.67,54.45,54.5,165253.0,41.2084,41.2386,41.0726,41.1103,165253.0
2019-10-31 10:30:00,54.5,54.52,54.4,54.41,103523.0,41.1103,41.1254,41.0349,41.0424,103523.0
2019-10-31 10:40:00,54.4,54.54,54.29,54.31,115517.0,41.0349,41.1405,40.9519,40.967,115517.0
2019-10-31 10:50:00,54.32,54.5,54.3,54.45,87683.0,40.9746,41.1103,40.9595,41.0726,87683.0
2019-10-31 11:00:00,54.44,54.51,54.37,54.39,110843.0,41.0651,41.1179,41.0123,41.0274,110843.0
2019-10-31 11:10:00,54.39,54.39,54.13,54.24,148118.0,41.0274,41.0274,40.8312,40.9142,148118.0
2019-10-31 11:20:00,54.24,54.44,54.22,54.36,80230.0,40.9142,41.0651,40.8991,41.0047,80230.0
2019-10-31 11:30:00,54.36,54.41,54.24,54.27,55627.0,41.0047,41.0424,40.9142,40.9368,55627.0
2019-10-31 11:40:00,54.27,54.44,54.26,54.31,91746.0,40.9368,41.0651,40.9293,40.967,91746.0
2019-10-31 11:50:00,54.31,54.43,54.27,54.39,71375.0,40.967,41.0575,40.9368,41.0274,71375.0
2019-10-31 12:00:00,54.4,54.43,54.17,54.21,75300.0,41.0349,41.0575,40.8614,40.8916,75300.0
2019-10-31 12:10:00,54.21,54.32,54.19,54.24,58148.0,40.8916,40.9746,40.8765,40.9142,58148.0
2019-10-31 12:20:00,54.25,54.34,54.24,54.24,59433.0,40.9218,40.9896,40.9142,40.9142,59433.0
2019-10-31 12:30:00,54.24,54.28,54.18,54.22,66675.0,40.9142,40.9444,40.869,40.8991,66675.0
2019-10-31 12:40:00,54.23,54.23,54.11,54.14,113671.0,40.9067,40.9067,40.8161,40.8388,113671.0
2019-10-31 12:50:00,54.14,54.16,54.08,54.1,70004.0,40.8388,40.8539,40.7935,40.8086,70004.0
2019-10-31 13:00:00,54.1,54.26,54.05,54.26,75812.0,40.8086,40.9293,40.7709,40.9293,75812.0
2019-10-31 13:10:00,54.25,54.28,54.2,54.25,64742.0,40.9218,40.9444,40.884,40.9218,64742.0
2019-10-31 13:20:00,54.24,54.27,54.2,54.26,42354.0,40.9142,40.9368,40.884,40.9293,42354.0
2019-10-31 13:30:00,54.25,54.27,54.22,54.23,42450.0,40.9218,40.9368,40.8991,40.9067,42450.0
2019-10-31 13:40:00,54.21,54.22,54.0,54.0,98023.0,40.8916,40.8991,40.7332,40.7332,98023.0
2019-10-31 13:50:00,54.01,54.09,53.99,54.06,88998.0,40.7407,40.8011,40.7256,40.7784,88998.0
2019-10-31 14:00:00,54.06,54.11,54.01,54.1,77473.0,40.7784,40.8161,40.7407,40.8086,77473.0
2019-10-31 14:10:00,54.1,54.13,54.05,54.12,74757.0,40.8086,40.8312,40.7709,40.8237,74757.0
2019-10-31 14:20:00,54.11,54.12,54.03,54.1,53474.0,40.8161,40.8237,40.7558,40.8086,53474.0
2019-10-31 14:30:00,54.1,54.2,54.09,54.16,74139.0,40.8086,40.884,40.8011,40.8539,74139.0
2019-10-31 14:40:00,54.16,54.18,54.12,54.17,57922.0,40.8539,40.869,40.8237,40.8614,57922.0
2019-10-31 14:50:00,54.18,54.23,54.15,54.22,92862.0,40.869,40.9067,40.8463,40.8991,92862.0
2019-10-31 15:00:00,54.22,54.24,54.17,54.23,63245.0,40.8991,40.9142,40.8614,40.9067,63245.0
2019-10-31 15:10:00,54.23,54.34,54.22,54.32,108718.0,40.9067,40.9896,40.8991,40.9746,108718.0
2019-10-31 15:20:00,54.32,54.33,54.25,54.32,95153.0,40.9746,40.9821,40.9218,40.9746,95153.0
2019-10-31 15:30:00,54.31,54.47,54.3,54.37,171428.0,40.967,41.0877,40.9595,41.0123,171428.0
2019-10-31 15:40:00,54.37,54.54,54.35,54.53,205504.0,41.0123,41.1405,40.9972,41.133,205504.0
2019-10-31 15:50:00,54.53,54.95,54.51,54.79,729143.0,41.133,41.4498,41.1179,41.3291,729143.0
2019-11-01 09:30:00,55.08,55.72,55.01,55.59,150627.0,41.5478,42.0306,41.495,41.9325,150627.0
2019-11-01 09:40:00,55.59,55.77,55.33,55.75,97053.0,41.9325,42.0683,41.7364,42.0532,97053.0
2019-11-01 09:50:00,55.75,55.94,55.75,55.92,103963.0,42.0532,42.1965,42.0532,42.1815,103963.0
2019-11-01 10:00:00,55.9,56.23,55.84,56.09,142840.0,42.1664,42.4153,42.1211,42.3097,142840.0
2019-11-01 10:10:00,56.1,56.41,56.1,56.33,132195.0,42.3172,42.5511,42.3172,42.4907,132195.0
2019-11-01 10:20:00,56.33,56.49,56.31,56.44,189064.0,42.4907,42.6114,42.4756,42.5737,189064.0
2019-11-01 10:30:00,56.46,56.78,56.46,56.7,294498.0,42.5888,42.8302,42.5888,42.7698,294498.0
2019-11-01 10:40:00,56.7,56.92,56.67,56.82,220108.0,42.7698,42.9358,42.7472,42.8603,220108.0
2019-11-01 10:50:00,56.79,56.91,56.68,56.76,298995.0,42.8377,42.9282,42.7547,42.8151,298995.0
2019-11-01 11:00:00,56.76,56.85,56.63,56.67,173364.0,42.8151,42.883,42.717,42.7472,173364.0
2019-11-01 11:10:00,56.68,56.8,56.67,56.77,108867.0,42.7547,42.8453,42.7472,42.8226,108867.0
2019-11-01 11:20:00,56.77,56.85,56.69,56.8,62449.0,42.8226,42.883,42.7623,42.8453,62449.0
2019-11-01 11:30:00,56.81,56.9,56.79,56.82,85163.0,42.8528,42.9207,42.8377,42.8603,85163.0
2019-11-01 11:40:00,56.82,56.98,56.82,56.92,221694.0,42.8603,42.981,42.8603,42.9358,221694.0
2019-11-01 11:50:00,56.92,56.99,56.9,56.97,77026.0,42.9358,42.9886,42.9207,42.9735,77026.0
2019-11-01 12:00:00,56.97,56.99,56.9,56.93,119741.0,42.9735,42.9886,42.9207,42.9433,119741.0
2019-11-01 12:10:00,56.92,56.97,56.75,56.95,152259.0,42.9358,42.9735,42.8075,42.9584,152259.0
2019-11-01 12:20:00,56.96,56.97,56.86,56.88,138793.0,42.966,42.9735,42.8905,42.9056,138793.0
2019-11-01 12:30:00,56.88,56.98,56.82,56.96,162252.0,42.9056,42.981,42.8603,42.966,162252.0
2019-11-01 12:40:00,56.96,57.03,56.9,56.95,168529.0,42.966,43.0188,42.9207,42.9584,168529.0
2019-11-01 12:50:00,56.95,56.99,56.89,56.94,67752.0,42.9584,42.9886,42.9132,42.9509,67752.0
2019-11-01 13:00:00,56.93,56.95,56.91,56.94,55122.0,42.9433,42.9584,42.9282,42.9509,55122.0
2019-11-01 13:10:00,56.94,57.01,56.87,56.95,176540.0,42.9509,43.0037,42.8981,42.9584,176540.0
2019-11-01 13:20:00,56.95,57.0,56.91,56.98,112273.0,42.9584,42.9961,42.9282,42.981,112273.0
2019-11-01 13:30:00,56.98,56.98,56.9,56.92,51902.0,42.981,42.981,42.9207,42.9358,51902.0
2019-11-01 13:40:00,56.93,56.98,56.91,56.98,57345.0,42.9433,42.981,42.9282,42.981,57345.0
2019-11-01 13:50:00,56.97,57.0,56.95,56.99,166495.0,42.9735,42.9961,42.9584,42.9886,166495.0
2019-11-01 14:00:00,57.0,57.42,56.98,57.4,378860.0,42.9961,43.3129,42.981,43.2979,378860.0
2019-11-01 14:10:00,57.4,57.66,57.39,57.42,243582.0,43.2979,43.494,43.2903,43.3129,243582.0
2019-11-01 14:20:00,57.42,57.71,57.41,57.59,130687.0,43.3129,43.5317,43.3054,43.4412,130687.0
2019-11-01 14:30:00,57.58,57.61,57.45,57.58,140054.0,43.4336,43.4563,43.3356,43.4336,140054.0
2019-11-01 14:40:00,57.58,57.61,57.42,57.42,106476.0,43.4336,43.4563,43.3129,43.3129,106476.0
2019-11-01 14:50:00,57.42,57.47,57.31,57.42,97795.0,43.3129,43.3507,43.23,43.3129,97795.0
2019-11-01 15:00:00,57.45,57.48,57.39,57.45,88812.0,43.3356,43.3582,43.2903,43.3356,88812.0
2019-11-01 15:10:00,57.45,57.5,57.43,57.45,85698.0,43.3356,43.3733,43.3205,43.3356,85698.0
2019-11-01 15:20:00,57.46,57.46,57.34,57.38,98140.0,43.3431,43.3431,43.2526,43.2828,98140.0
2019-11-01 15:30:00,57.39,57.49,57.28,57.47,277399.0,43.2903,43.3657,43.2073,43.3507,277399.0
2019-11-01 15:40:00,57.47,57.53,57.32,57.35,216960.0,43.3507,43.3959,43.2375,43.2601,216960.0
2019-11-01 15:50:00,57.36,57.39,57.25,57.37,688324.0,43.2677,43.2903,43.1847,43.2752,688324.0
2019-11-04 09:30:00,57.9,58.99,57.88,58.51,567117.0,43.675,44.4972,43.6599,44.1351,567117.0
2019-11-04 09:40:00,58.51,59.01,58.37,58.87,428522.0,44.1351,44.5123,44.0295,44.4067,428522.0
2019-11-04 09:50:00,58.85,58.87,58.53,58.71,199307.0,44.3916,44.4067,44.1502,44.286,199307.0
2019-11-04 10:00:00,58.69,58.72,58.41,58.59,260678.0,44.2709,44.2936,44.0597,44.1955,260678.0
2019-11-04 10:10:00,58.59,58.67,58.24,58.36,209822.0,44.1955,44.2558,43.9315,44.022,209822.0
2019-11-04 10:20:00,58.36,58.81,58.35,58.78,256658.0,44.022,44.3614,44.0145,44.3388,256658.0
2019-11-04 10:30:00,58.77,58.92,58.7,58.85,198695.0,44.3313,44.4444,44.2785,44.3916,198695.0
2019-11-04 10:40:00,58.83,59.32,58.82,59.28,364509.0,44.3765,44.7461,44.369,44.716,364509.0
2019-11-04 10:50:00,59.27,59.57,59.25,59.48,279606.0,44.7084,44.9347,44.6933,44.8668,279606.0
2019-11-04 11:00:00,59.48,59.77,59.39,59.73,371130.0,44.8668,45.0856,44.7989,45.0554,371130.0
2019-11-04 11:10:00,59.72,59.98,59.58,59.63,294583.0,45.0479,45.244,44.9423,44.98,294583.0
2019-11-04 11:20:00,59.62,59.91,59.59,59.79,179960.0,44.9724,45.1912,44.9498,45.1007,179960.0
2019-11-04 11:30:00,59.79,59.96,59.77,59.89,153135.0,45.1007,45.2289,45.0856,45.1761,153135.0
2019-11-04 11:40:00,59.9,59.92,59.65,59.74,182480.0,45.1836,45.1987,44.9951,45.063,182480.0
2019-11-04 11:50:00,59.73,59.83,59.71,59.77,128328.0,45.0554,45.1308,45.0403,45.0856,128328.0
2019-11-04 12:00:00,59.77,59.9,59.74,59.9,99838.0,45.0856,45.1836,45.063,45.1836,99838.0
2019-11-04 12:10:00,59.91,60.0,59.8,59.91,177116.0,45.1912,45.2591,45.1082,45.1912,177116.0
2019-11-04 12:20:00,59.91,59.94,59.8,59.82,137374.0,45.1912,45.2138,45.1082,45.1233,137374.0
2019-11-04 12:30:00,59.8,59.92,59.8,59.83,125947.0,45.1082,45.1987,45.1082,45.1308,125947.0
2019-11-04 12:40:00,59.82,59.83,59.64,59.7,121235.0,45.1233,45.1308,44.9875,45.0328,121235.0
2019-11-04 12:50:00,59.69,59.86,59.65,59.8,102850.0,45.0252,45.1535,44.9951,45.1082,102850.0
2019-11-04 13:00:00,59.81,59.81,59.56,59.57,77117.0,45.1158,45.1158,44.9272,44.9347,77117.0
2019-11-04 13:10:00,59.56,59.59,59.29,59.34,162597.0,44.9272,44.9498,44.7235,44.7612,162597.0
2019-11-04 13:20:00,59.34,59.38,59.02,59.17,182499.0,44.7612,44.7914,44.5198,44.633,182499.0
2019-11-04 13:30:00,59.17,59.2,59.0,59.03,116953.0,44.633,44.6556,44.5048,44.5274,116953.0
2019-11-04 13:40:00,59.02,59.2,59.0,59.19,140473.0,44.5198,44.6556,44.5048,44.6481,140473.0
2019-11-04 13:50:00,59.19,59.54,59.17,59.5,194059.0,44.6481,44.9121,44.633,44.8819,194059.0
2019-11-04 14:00:00,59.5,59.55,59.3,59.36,96643.0,44.8819,44.9196,44.7311,44.7763,96643.0
2019-11-04 14:10:00,59.37,59.6,59.31,59.52,189789.0,44.7839,44.9574,44.7386,44.897,189789.0
2019-11-04 14:20:00,59.51,59.61,59.49,59.53,110169.0,44.8895,44.9649,44.8744,44.9046,110169.0
2019-11-04 14:30:00,59.53,59.58,59.46,59.5,105549.0,44.9046,44.9423,44.8517,44.8819,105549.0
2019-11-04 14:40:00,59.5,59.63,59.47,59.55,109702.0,44.8819,44.98,44.8593,44.9196,109702.0
2019-11-04 14:50:00,59.55,59.75,59.52,59.73,158347.0,44.9196,45.0705,44.897,45.0554,158347.0
2019-11-04 15:00:00,59.71,59.75,59.62,59.72,149912.0,45.0403,45.0705,44.9724,45.0479,149912.0
2019-11-04 15:10:00,59.72,60.0,59.65,59.67,245638.0,45.0479,45.2591,44.9951,45.0102,245638.0
2019-11-04 15:20:00,59.67,59.9,59.65,59.77,238671.0,45.0102,45.1836,44.9951,45.0856,238671.0
2019-11-04 15:30:00,59.76,59.82,59.66,59.7,362782.0,45.078,45.1233,45.0026,45.0328,362782.0
2019-11-04 15:40:00,59.69,59.71,59.54,59.59,271938.0,45.0252,45.0403,44.9121,44.9498,271938.0
2019-11-04 15:50:00,59.59,59.81,59.59,59.66,762573.0,44.9498,45.1158,44.9498,45.0026,762573.0
2019-11-05 09:30:00,59.89,60.23,59.12,59.71,614830.0,45.1761,45.4326,44.5953,45.0403,614830.0
2019-11-05 09:40:00,59.69,60.23,59.64,60.23,249121.0,45.0252,45.4326,44.9875,45.4326,249121.0
2019-11-05 09:50:00,60.21,60.34,59.74,59.76,221617.0,45.4175,45.5155,45.063,45.078,221617.0
2019-11-05 10:00:00,59.87,60.05,59.83,59.94,186429.0,45.161,45.2968,45.1308,45.2138,186429.0
2019-11-05 10:10:00,59.94,60.23,59.94,60.08,156032.0,45.2138,45.4326,45.2138,45.3194,156032.0
2019-11-05 10:20:00,60.07,60.23,60.05,60.16,125437.0,45.3119,45.4326,45.2968,45.3798,125437.0
2019-11-05 10:30:00,60.17,60.2,59.93,59.94,121769.0,45.3873,45.4099,45.2063,45.2138,121769.0
2019-11-05 10:40:00,59.92,59.98,59.73,59.89,251240.0,45.1987,45.244,45.0554,45.1761,251240.0
2019-11-05 10:50:00,59.89,59.94,59.79,59.84,312685.0,45.1761,45.2138,45.1007,45.1384,312685.0
2019-11-05 11:00:00,59.87,60.07,59.85,59.91,87461.0,45.161,45.3119,45.1459,45.1912,87461.0
2019-11-05 11:10:00,59.91,60.15,59.9,60.14,243801.0,45.1912,45.3722,45.1836,45.3647,243801.0
2019-11-05 11:20:00,60.15,60.26,60.0,60.03,82649.0,45.3722,45.4552,45.2591,45.2817,82649.0
2019-11-05 11:30:00,60.02,60.16,60.0,60.08,131798.0,45.2742,45.3798,45.2591,45.3194,131798.0
2019-11-05 11:40:00,60.07,60.17,60.04,60.08,116355.0,45.3119,45.3873,45.2893,45.3194,116355.0
2019-11-05 11:50:00,60.09,60.11,59.85,60.02,106195.0,45.327,45.3421,45.1459,45.2742,106195.0
2019-11-05 12:00:00,60.02,60.03,59.86,59.88,60672.0,45.2742,45.2817,45.1535,45.1686,60672.0
2019-11-05 12:10:00,59.87,60.07,59.84,60.01,72990.0,45.161,45.3119,45.1384,45.2666,72990.0
2019-11-05 12:20:00,60.01,60.09,59.97,59.99,105206.0,45.2666,45.327,45.2365,45.2515,105206.0
2019-11-05 12:30:00,60.0,60.06,59.96,59.98,79093.0,45.2591,45.3043,45.2289,45.244,79093.0
2019-11-05 12:40:00,59.98,60.13,59.96,60.12,77948.0,45.244,45.3571,45.2289,45.3496,77948.0
2019-11-05 12:50:00,60.12,60.15,60.11,60.13,36959.0,45.3496,45.3722,45.3421,45.3571,36959.0
2019-11-05 13:00:00,60.14,60.21,60.11,60.14,38228.0,45.3647,45.4175,45.3421,45.3647,38228.0
2019-11-05 13:10:00,60.13,60.25,60.12,60.22,68378.0,45.3571,45.4477,45.3496,45.425,68378.0
2019-11-05 13:20:00,60.22,60.26,60.18,60.25,117029.0,45.425,45.4552,45.3949,45.4477,117029.0
2019-11-05 13:30:00,60.25,63.76,60.23,63.47,2981008.0,45.4477,48.0953,45.4326,47.8766,2981008.0
2019-11-05 13:40:00,63.47,64.5,61.9,62.6,4805678.0,47.8766,48.6535,46.6923,47.2203,4805678.0
2019-11-05 13:50:00,62.61,63.02,61.58,61.6,2824070.0,47.2279,47.5371,46.4509,46.466,2824070.0
2019-11-05 14:00:00,61.6,62.22,61.39,61.92,1674839.0,46.466,46.9337,46.3076,46.7074,1674839.0
2019-11-05 14:10:00,61.91,61.96,61.11,61.7,1390335.0,46.6998,46.7375,46.0964,46.5414,1390335.0
2019-11-05 14:20:00,61.7,61.9,61.42,61.65,912205.0,46.5414,46.6923,46.3302,46.5037,912205.0
2019-11-05 14:30:00,61.67,62.25,61.66,62.18,728445.0,46.5188,46.9563,46.5112,46.9035,728445.0
2019-11-05 14:40:00,62.17,62.29,62.03,62.18,472996.0,46.896,46.9865,46.7903,46.9035,472996.0
2019-11-05 14:50:00,62.18,62.53,62.17,62.44,619679.0,46.9035,47.1675,46.896,47.0996,619679.0
2019-11-05 15:00:00,62.43,62.43,61.55,61.86,1070852.0,47.0921,47.0921,46.4283,46.6621,1070852.0
2019-11-05 15:10:00,61.86,61.91,61.3,61.5,660667.0,46.6621,46.6998,46.2397,46.3906,660667.0
2019-11-05 15:20:00,61.5,61.73,61.35,61.66,680421.0,46.3906,46.5641,46.2774,46.5112,680421.0
2019-11-05 15:30:00,61.66,61.85,61.45,61.52,533900.0,46.5112,46.6546,46.3528,46.4056,533900.0
2019-11-05 15:40:00,61.53,61.66,61.46,61.49,413162.0,46.4132,46.5112,46.3604,46.383,413162.0
2019-11-05 15:50:00,61.47,61.56,61.2,61.21,1093872.0,46.3679,46.4358,46.1643,46.1718,1093872.0
2019-11-06 09:30:00,61.8,61.8,59.42,59.74,809896.0,46.6169,46.6169,44.8216,45.063,809896.0
2019-11-06 09:40:00,59.69,60.06,59.5,59.65,576824.0,45.0252,45.3043,44.8819,44.9951,576824.0
2019-11-06 09:50:00,59.65,59.98,59.35,59.39,451236.0,44.9951,45.244,44.7688,44.7989,451236.0
2019-11-06 10:00:00,59.4,59.41,58.86,58.94,911800.0,44.8065,44.814,44.3992,44.4595,911800.0
2019-11-06 10:10:00,58.92,59.06,58.54,58.62,564659.0,44.4444,44.55,44.1578,44.2181,564659.0
2019-11-06 10:20:00,58.62,59.03,58.55,58.81,708537.0,44.2181,44.5274,44.1653,44.3614,708537.0
2019-11-06 10:30:00,58.76,58.85,58.55,58.75,294046.0,44.3237,44.3916,44.1653,44.3162,294046.0
2019-11-06 10:40:00,58.75,59.06,58.65,58.9,273173.0,44.3162,44.55,44.2408,44.4293,273173.0
2019-11-06 10:50:00,58.89,59.12,58.87,59.0,425064.0,44.4218,44.5953,44.4067,44.5048,425064.0
2019-11-06 11:00:00,58.99,59.09,58.9,58.92,215561.0,44.4972,44.5727,44.4293,44.4444,215561.0
2019-11-06 11:10:00,58.92,59.01,58.7,58.94,246189.0,44.4444,44.5123,44.2785,44.4595,246189.0
2019-11-06 11:20:00,58.95,59.37,58.9,59.36,436062.0,44.467,44.7839,44.4293,44.7763,436062.0
2019-11-06 11:30:00,59.35,59.63,59.29,59.51,269021.0,44.7688,44.98,44.7235,44.8895,269021.0
2019-11-06 11:40:00,59.51,59.72,59.36,59.41,428429.0,44.8895,45.0479,44.7763,44.814,428429.0
2019-11-06 11:50:00,59.41,59.44,59.07,59.31,205320.0,44.814,44.8367,44.5576,44.7386,205320.0
2019-11-06 12:00:00,59.35,59.53,59.28,59.3,198836.0,44.7688,44.9046,44.716,44.7311,198836.0
2019-11-06 12:10:00,59.3,59.33,59.11,59.12,106176.0,44.7311,44.7537,44.5877,44.5953,106176.0
2019-11-06 12:20:00,59.14,59.27,59.11,59.23,105237.0,44.6104,44.7084,44.5877,44.6783,105237.0
2019-11-06 12:30:00,59.23,59.31,59.12,59.22,88270.0,44.6783,44.7386,44.5953,44.6707,88270.0
2019-11-06 12:40:00,59.22,59.45,59.21,59.44,100367.0,44.6707,44.8442,44.6632,44.8367,100367.0
2019-11-06 12:50:00,59.43,59.52,59.35,59.5,79345.0,44.8291,44.897,44.7688,44.8819,79345.0
2019-11-06 13:00:00,59.49,59.49,59.21,59.25,76301.0,44.8744,44.8744,44.6632,44.6933,76301.0
2019-11-06 13:10:00,59.25,59.36,59.24,59.35,68316.0,44.6933,44.7763,44.6858,44.7688,68316.0
2019-11-06 13:20:00,59.36,59.52,59.35,59.5,79762.0,44.7763,44.897,44.7688,44.8819,79762.0
2019-11-06 13:30:00,59.5,59.6,59.41,59.57,163358.0,44.8819,44.9574,44.814,44.9347,163358.0
2019-11-06 13:40:00,59.57,59.71,59.54,59.7,152994.0,44.9347,45.0403,44.9121,45.0328,152994.0
2019-11-06 13:50:00,59.7,59.81,59.56,59.58,120410.0,45.0328,45.1158,44.9272,44.9423,120410.0
2019-11-06 14:00:00,59.58,59.61,59.46,59.46,124862.0,44.9423,44.9649,44.8517,44.8517,124862.0
2019-11-06 14:10:00,59.47,59.78,59.46,59.73,128150.0,44.8593,45.0931,44.8517,45.0554,128150.0
2019-11-06 14:20:00,59.73,59.81,59.62,59.69,114623.0,45.0554,45.1158,44.9724,45.0252,114623.0
2019-11-06 14:30:00,59.69,59.69,59.53,59.59,115972.0,45.0252,45.0252,44.9046,44.9498,115972.0
2019-11-06 14:40:00,59.58,59.67,59.55,59.64,138327.0,44.9423,45.0102,44.9196,44.9875,138327.0
2019-11-06 14:50:00,59.64,59.72,59.56,59.62,136578.0,44.9875,45.0479,44.9272,44.9724,136578.0
2019-11-06 15:00:00,59.62,59.68,59.57,59.64,113688.0,44.9724,45.0177,44.9347,44.9875,113688.0
2019-11-06 15:10:00,59.64,59.65,59.56,59.57,147227.0,44.9875,44.9951,44.9272,44.9347,147227.0
2019-11-06 15:20:00,59.57,59.59,59.47,59.5,211416.0,44.9347,44.9498,44.8593,44.8819,211416.0
2019-11-06 15:30:00,59.49,59.51,59.45,59.48,287709.0,44.8744,44.8895,44.8442,44.8668,287709.0
2019-11-06 15:40:00,59.48,59.51,59.22,59.23,390217.0,44.8668,44.8895,44.6707,44.6783,390217.0
2019-11-06 15:50:00,59.24,59.49,59.15,59.49,819436.0,44.6858,44.8744,44.6179,44.8744,819436.0
2019-11-07 09:30:00,59.8,60.75,59.8,60.48,512029.0,45.1082,45.8248,45.1082,45.6212,512029.0
2019-11-07 09:40:00,60.49,60.8,60.09,60.13,404414.0,45.6287,45.8625,45.327,45.3571,404414.0
2019-11-07 09:50:00,60.12,60.68,60.1,60.59,275252.0,45.3496,45.772,45.3345,45.7041,275252.0
2019-11-07 10:00:00,60.6,60.66,60.4,60.56,197049.0,45.7117,45.7569,45.5608,45.6815,197049.0
2019-11-07 10:10:00,60.56,60.64,60.38,60.39,251051.0,45.6815,45.7418,45.5457,45.5533,251051.0
2019-11-07 10:20:00,60.4,60.53,60.25,60.49,118466.0,45.5608,45.6589,45.4477,45.6287,118466.0
2019-11-07 10:30:00,60.49,60.53,60.36,60.38,107535.0,45.6287,45.6589,45.5306,45.5457,107535.0
2019-11-07 10:40:00,60.39,60.42,60.3,60.36,94633.0,45.5533,45.5759,45.4854,45.5306,94633.0
2019-11-07 10:50:00,60.37,60.47,60.29,60.32,99283.0,45.5382,45.6136,45.4778,45.5005,99283.0
2019-11-07 11:00:00,60.32,60.33,60.09,60.31,119488.0,45.5005,45.508,45.327,45.4929,119488.0
2019-11-07 11:10:00,60.32,60.47,60.27,60.38,106172.0,45.5005,45.6136,45.4627,45.5457,106172.0
2019-11-07 11:20:00,60.38,60.39,60.06,60.08,194510.0,45.5457,45.5533,45.3043,45.3194,194510.0
2019-11-07 11:30:00,60.07,60.14,60.03,60.07,70851.0,45.3119,45.3647,45.2817,45.3119,70851.0
2019-11-07 11:40:00,60.07,60.09,59.94,60.03,108898.0,45.3119,45.327,45.2138,45.2817,108898.0
2019-11-07 11:50:00,60.02,60.25,59.91,60.25,137890.0,45.2742,45.4477,45.1912,45.4477,137890.0
2019-11-07 12:00:00,60.26,60.29,59.92,59.92,159436.0,45.4552,45.4778,45.1987,45.1987,159436.0
2019-11-07 12:10:00,59.92,59.95,59.71,59.78,136587.0,45.1987,45.2214,45.0403,45.0931,136587.0
2019-11-07 12:20:00,59.79,59.85,59.63,59.69,75864.0,45.1007,45.1459,44.98,45.0252,75864.0
2019-11-07 12:30:00,59.7,59.79,59.66,59.72,43470.0,45.0328,45.1007,45.0026,45.0479,43470.0
2019-11-07 12:40:00,59.72,59.73,59.62,59.65,54137.0,45.0479,45.0554,44.9724,44.9951,54137.0
2019-11-07 12:50:00,59.65,59.68,59.62,59.65,39137.0,44.9951,45.0177,44.9724,44.9951,39137.0
2019-11-07 13:00:00,59.65,59.71,59.63,59.71,43400.0,44.9951,45.0403,44.98,45.0403,43400.0
2019-11-07 13:10:00,59.71,59.81,59.71,59.79,37615.0,45.0403,45.1158,45.0403,45.1007,37615.0
2019-11-07 13:20:00,59.79,59.79,59.68,59.69,45216.0,45.1007,45.1007,45.0177,45.0252,45216.0
2019-11-07 13:30:00,59.69,59.77,59.6,59.75,89969.0,45.0252,45.0856,44.9574,45.0705,89969.0
2019-11-07 13:40:00,59.75,59.78,59.55,59.56,80635.0,45.0705,45.0931,44.9196,44.9272,80635.0
2019-11-07 13:50:00,59.55,59.58,59.39,59.58,114728.0,44.9196,44.9423,44.7989,44.9423,114728.0
2019-11-07 14:00:00,59.59,59.72,59.58,59.68,72670.0,44.9498,45.0479,44.9423,45.0177,72670.0
2019-11-07 14:10:00,59.68,59.73,59.63,59.64,58811.0,45.0177,45.0554,44.98,44.9875,58811.0
2019-11-07 14:20:00,59.63,59.63,59.14,59.16,213309.0,44.98,44.98,44.6104,44.6255,213309.0
2019-11-07 14:30:00,59.16,59.29,59.13,59.17,158222.0,44.6255,44.7235,44.6028,44.633,158222.0
2019-11-07 14:40:00,59.15,59.2,58.95,58.99,179000.0,44.6179,44.6556,44.467,44.4972,179000.0
2019-11-07 14:50:00,58.98,59.12,58.95,58.98,78858.0,44.4897,44.5953,44.467,44.4897,78858.0
2019-11-07 15:00:00,58.98,59.13,58.89,58.89,93323.0,44.4897,44.6028,44.4218,44.4218,93323.0
2019-11-07 15:10:00,58.9,59.0,58.89,58.91,93435.0,44.4293,44.5048,44.4218,44.4369,93435.0
2019-11-07 15:20:00,58.92,58.96,58.8,58.91,81332.0,44.4444,44.4746,44.3539,44.4369,81332.0
2019-11-07 15:30:00,58.91,58.93,58.76,58.78,204926.0,44.4369,44.452,44.3237,44.3388,204926.0
2019-11-07 15:40:00,58.78,58.78,58.63,58.78,260539.0,44.3388,44.3388,44.2257,44.3388,260539.0
2019-11-07 15:50:00,58.78,58.84,58.56,58.62,985615.0,44.3388,44.3841,44.1729,44.2181,985615.0
2019-11-08 09:30:00,58.73,58.87,58.12,58.4,246647.0,44.3011,44.4067,43.841,44.0522,246647.0
2019-11-08 09:40:00,58.38,58.64,58.29,58.62,136920.0,44.0371,44.2332,43.9692,44.2181,136920.0
2019-11-08 09:50:00,58.64,58.79,58.2,58.23,181505.0,44.2332,44.3464,43.9013,43.9239,181505.0
2019-11-08 10:00:00,58.2,58.38,58.08,58.38,200319.0,43.9013,44.0371,43.8108,44.0371,200319.0
2019-11-08 10:10:00,58.38,58.58,58.29,58.57,115647.0,44.0371,44.1879,43.9692,44.1804,115647.0
2019-11-08 10:20:00,58.58,58.73,58.43,58.73,118581.0,44.1879,44.3011,44.0748,44.3011,118581.0
2019-11-08 10:30:00,58.73,58.74,58.51,58.69,114965.0,44.3011,44.3086,44.1351,44.2709,114965.0
2019-11-08 10:40:00,58.69,59.13,58.67,59.12,140641.0,44.2709,44.6028,44.2558,44.5953,140641.0
2019-11-08 10:50:00,59.1,59.28,59.05,59.14,108136.0,44.5802,44.716,44.5425,44.6104,108136.0
2019-11-08 11:00:00,59.14,59.3,59.07,59.16,100562.0,44.6104,44.7311,44.5576,44.6255,100562.0
2019-11-08 11:10:00,59.15,59.24,59.05,59.17,78506.0,44.6179,44.6858,44.5425,44.633,78506.0
2019-11-08 11:20:00,59.19,59.23,59.1,59.17,56071.0,44.6481,44.6783,44.5802,44.633,56071.0
2019-11-08 11:30:00,59.17,59.19,59.06,59.11,54528.0,44.633,44.6481,44.55,44.5877,54528.0
2019-11-08 11:40:00,59.1,59.13,59.01,59.11,53728.0,44.5802,44.6028,44.5123,44.5877,53728.0
2019-11-08 11:50:00,59.12,59.3,59.12,59.27,81808.0,44.5953,44.7311,44.5953,44.7084,81808.0
2019-11-08 12:00:00,59.27,59.32,59.18,59.3,74537.0,44.7084,44.7461,44.6405,44.7311,74537.0
2019-11-08 12:10:00,59.29,59.29,59.19,59.28,49224.0,44.7235,44.7235,44.6481,44.716,49224.0
2019-11-08 12:20:00,59.28,59.33,59.23,59.32,27105.0,44.716,44.7537,44.6783,44.7461,27105.0
2019-11-08 12:30:00,59.33,59.36,59.2,59.24,29367.0,44.7537,44.7763,44.6556,44.6858,29367.0
2019-11-08 12:40:00,59.24,59.26,59.16,59.21,38273.0,44.6858,44.7009,44.6255,44.6632,38273.0
2019-11-08 12:50:00,59.22,59.29,59.21,59.28,39407.0,44.6707,44.7235,44.6632,44.716,39407.0
2019-11-08 13:00:00,59.29,59.34,59.26,59.29,36590.0,44.7235,44.7612,44.7009,44.7235,36590.0
2019-11-08 13:10:00,59.29,59.31,59.22,59.28,41875.0,44.7235,44.7386,44.6707,44.716,41875.0
2019-11-08 13:20:00,59.28,59.33,59.25,59.33,51581.0,44.716,44.7537,44.6933,44.7537,51581.0
2019-11-08 13:30:00,59.33,59.36,59.27,59.31,141766.0,44.7537,44.7763,44.7084,44.7386,141766.0
2019-11-08 13:40:00,59.31,59.35,59.25,59.31,181640.0,44.7386,44.7688,44.6933,44.7386,181640.0
2019-11-08 13:50:00,59.31,59.35,59.22,59.23,77815.0,44.7386,44.7688,44.6707,44.6783,77815.0
2019-11-08 14:00:00,59.23,59.28,59.17,59.27,235562.0,44.6783,44.716,44.633,44.7084,235562.0
2019-11-08 14:10:00,59.27,59.45,59.2,59.45,57991.0,44.7084,44.8442,44.6556,44.8442,57991.0
2019-11-08 14:20:00,59.44,59.46,59.37,59.4,52795.0,44.8367,44.8517,44.7839,44.8065,52795.0
2019-11-08 14:30:00,59.39,59.48,59.36,59.43,66039.0,44.7989,44.8668,44.7763,44.8291,66039.0
2019-11-08 14:40:00,59.43,59.48,59.4,59.45,59238.0,44.8291,44.8668,44.8065,44.8442,59238.0
2019-11-08 14:50:00,59.45,59.46,59.24,59.29,183329.0,44.8442,44.8517,44.6858,44.7235,183329.0
2019-11-08 15:00:00,59.3,59.34,59.23,59.28,166833.0,44.7311,44.7612,44.6783,44.716,166833.0
2019-11-08 15:10:00,59.27,59.33,59.25,59.31,90615.0,44.7084,44.7537,44.6933,44.7386,90615.0
2019-11-08 15:20:00,59.31,59.47,59.3,59.43,88920.0,44.7386,44.8593,44.7311,44.8291,88920.0
2019-11-08 15:30:00,59.43,59.47,59.37,59.39,168759.0,44.8291,44.8593,44.7839,44.7989,168759.0
2019-11-08 15:40:00,59.38,59.4,59.19,59.23,125265.0,44.7914,44.8065,44.6481,44.6783,125265.0
2019-11-08 15:50:00,59.24,59.28,59.18,59.24,392670.0,44.6858,44.716,44.6405,44.6858,392670.0
2019-11-11 09:30:00,62.64,63.0,61.21,62.41,2769628.0,47.2505,47.522,46.1718,47.077,2769628.0
2019-11-11 09:40:00,62.42,62.86,62.05,62.74,1783616.0,47.0845,47.4164,46.8054,47.3259,1783616.0
2019-11-11 09:50:00,62.76,62.87,62.38,62.79,969604.0,47.341,47.424,47.0544,47.3636,969604.0
2019-11-11 10:00:00,62.81,63.22,62.79,63.05,1122500.0,47.3787,47.688,47.3636,47.5598,1122500.0
2019-11-11 10:10:00,63.07,63.15,62.81,62.93,1046415.0,47.5748,47.6352,47.3787,47.4692,1046415.0
2019-11-11 10:20:00,62.93,63.01,62.65,62.78,618370.0,47.4692,47.5296,47.258,47.3561,618370.0
2019-11-11 10:30:00,62.79,62.91,62.7,62.89,482546.0,47.3636,47.4541,47.2957,47.4391,482546.0
2019-11-11 10:40:00,62.89,63.11,62.81,62.95,630483.0,47.4391,47.605,47.3787,47.4843,630483.0
2019-11-11 10:50:00,62.95,63.0,62.75,62.86,286291.0,47.4843,47.522,47.3335,47.4164,286291.0
2019-11-11 11:00:00,62.87,62.95,62.73,62.91,406834.0,47.424,47.4843,47.3184,47.4541,406834.0
2019-11-11 11:10:00,62.92,63.11,62.89,63.01,386323.0,47.4617,47.605,47.4391,47.5296,386323.0
2019-11-11 11:20:00,63.01,63.03,62.64,62.75,499242.0,47.5296,47.5447,47.2505,47.3335,499242.0
2019-11-11 11:30:00,62.74,62.77,62.57,62.75,206188.0,47.3259,47.3485,47.1977,47.3335,206188.0
2019-11-11 11:40:00,62.75,62.76,62.61,62.68,239165.0,47.3335,47.341,47.2279,47.2807,239165.0
2019-11-11 11:50:00,62.68,62.83,62.58,62.8,473217.0,47.2807,47.3938,47.2052,47.3712,473217.0
2019-11-11 12:00:00,62.8,62.8,62.65,62.76,329993.0,47.3712,47.3712,47.258,47.341,329993.0
2019-11-11 12:10:00,62.75,62.81,62.68,62.73,251316.0,47.3335,47.3787,47.2807,47.3184,251316.0
2019-11-11 12:20:00,62.72,62.82,62.69,62.76,525887.0,47.3108,47.3863,47.2882,47.341,525887.0
2019-11-11 12:30:00,62.76,62.89,62.74,62.88,175554.0,47.341,47.4391,47.3259,47.4315,175554.0
2019-11-11 12:40:00,62.87,62.95,62.84,62.89,414880.0,47.424,47.4843,47.4013,47.4391,414880.0
2019-11-11 12:50:00,62.89,63.08,62.89,63.01,248684.0,47.4391,47.5824,47.4391,47.5296,248684.0
2019-11-11 13:00:00,63.01,63.24,62.95,63.14,424851.0,47.5296,47.7031,47.4843,47.6276,424851.0
2019-11-11 13:10:00,63.13,63.2,62.97,62.97,253296.0,47.6201,47.6729,47.4994,47.4994,253296.0
2019-11-11 13:20:00,62.96,63.0,62.67,62.75,522127.0,47.4919,47.522,47.2731,47.3335,522127.0
2019-11-11 13:30:00,62.75,63.01,62.71,63.01,429908.0,47.3335,47.5296,47.3033,47.5296,429908.0
2019-11-11 13:40:00,63.0,63.01,62.8,62.8,362553.0,47.522,47.5296,47.3712,47.3712,362553.0
2019-11-11 13:50:00,62.8,62.84,62.71,62.82,225304.0,47.3712,47.4013,47.3033,47.3863,225304.0
2019-11-11 14:00:00,62.82,62.82,62.55,62.63,223016.0,47.3863,47.3863,47.1826,47.2429,223016.0
2019-11-11 14:10:00,62.63,62.78,62.62,62.76,136324.0,47.2429,47.3561,47.2354,47.341,136324.0
2019-11-11 14:20:00,62.75,62.88,62.74,62.81,167976.0,47.3335,47.4315,47.3259,47.3787,167976.0
2019-11-11 14:30:00,62.8,62.81,62.6,62.66,275417.0,47.3712,47.3787,47.2203,47.2656,275417.0
2019-11-11 14:40:00,62.65,62.66,62.41,62.43,344444.0,47.258,47.2656,47.077,47.0921,344444.0
2019-11-11 14:50:00,62.44,62.44,62.07,62.08,414868.0,47.0996,47.0996,46.8205,46.8281,414868.0
2019-11-11 15:00:00,62.07,62.16,61.77,62.0,425994.0,46.8205,46.8884,46.5942,46.7677,425994.0
2019-11-11 15:10:00,62.0,62.04,61.94,61.98,213747.0,46.7677,46.7979,46.7225,46.7526,213747.0
2019-11-11 15:20:00,61.98,62.13,61.95,61.95,282849.0,46.7526,46.8658,46.73,46.73,282849.0
2019-11-11 15:30:00,61.95,62.16,61.95,62.1,320619.0,46.73,46.8884,46.73,46.8431,320619.0
2019-11-11 15:40:00,62.1,62.1,61.89,61.97,232001.0,46.8431,46.8431,46.6847,46.7451,232001.0
2019-11-11 15:50:00,61.97,62.27,61.95,62.26,1089804.0,46.7451,46.9714,46.73,46.9638,1089804.0
2019-11-12 09:30:00,62.36,62.36,61.51,61.89,355346.0,47.0393,47.0393,46.3981,46.6847,355346.0
2019-11-12 09:40:00,61.87,62.17,61.79,62.15,189369.0,46.6697,46.896,46.6093,46.8809,189369.0
2019-11-12 09:50:00,62.15,62.2,61.83,61.92,172113.0,46.8809,46.9186,46.6395,46.7074,172113.0
2019-11-12 10:00:00,61.91,61.97,61.72,61.86,195736.0,46.6998,46.7451,46.5565,46.6621,195736.0
2019-11-12 10:10:00,61.85,62.1,61.81,62.05,183708.0,46.6546,46.8431,46.6244,46.8054,183708.0
2019-11-12 10:20:00,62.06,62.41,62.03,62.25,473051.0,46.813,47.077,46.7903,46.9563,473051.0
2019-11-12 10:30:00,62.25,62.78,62.23,62.65,243663.0,46.9563,47.3561,46.9412,47.258,243663.0
2019-11-12 10:40:00,62.66,62.72,62.43,62.64,262971.0,47.2656,47.3108,47.0921,47.2505,262971.0
2019-11-12 10:50:00,62.64,62.73,62.48,62.51,132338.0,47.2505,47.3184,47.1298,47.1524,132338.0
2019-11-12 11:00:00,62.51,62.68,62.48,62.61,111054.0,47.1524,47.2807,47.1298,47.2279,111054.0
2019-11-12 11:10:00,62.61,62.69,62.5,62.68,162665.0,47.2279,47.2882,47.1449,47.2807,162665.0
2019-11-12 11:20:00,62.68,62.71,62.56,62.64,119269.0,47.2807,47.3033,47.1901,47.2505,119269.0
2019-11-12 11:30:00,62.64,62.68,62.57,62.62,68712.0,47.2505,47.2807,47.1977,47.2354,68712.0
2019-11-12 11:40:00,62.62,62.64,62.42,62.48,276546.0,47.2354,47.2505,47.0845,47.1298,276546.0
2019-11-12 11:50:00,62.48,62.5,62.35,62.5,78066.0,47.1298,47.1449,47.0317,47.1449,78066.0
2019-11-12 12:00:00,62.5,62.6,62.49,62.54,110545.0,47.1449,47.2203,47.1373,47.175,110545.0
2019-11-12 12:10:00,62.55,62.64,62.45,62.45,45081.0,47.1826,47.2505,47.1072,47.1072,45081.0
2019-11-12 12:20:00,62.45,62.56,62.44,62.55,43837.0,47.1072,47.1901,47.0996,47.1826,43837.0
2019-11-12 12:30:00,62.55,62.65,62.52,62.63,56633.0,47.1826,47.258,47.16,47.2429,56633.0
2019-11-12 12:40:00,62.63,62.65,62.57,62.61,62212.0,47.2429,47.258,47.1977,47.2279,62212.0
2019-11-12 12:50:00,62.6,62.65,62.47,62.58,71401.0,47.2203,47.258,47.1222,47.2052,71401.0
2019-11-12 13:00:00,62.59,62.67,62.58,62.63,42924.0,47.2128,47.2731,47.2052,47.2429,42924.0
2019-11-12 13:10:00,62.63,62.65,62.5,62.57,69230.0,47.2429,47.258,47.1449,47.1977,69230.0
2019-11-12 13:20:00,62.58,62.61,62.48,62.48,79494.0,47.2052,47.2279,47.1298,47.1298,79494.0
2019-11-12 13:30:00,62.48,62.6,62.42,62.6,63658.0,47.1298,47.2203,47.0845,47.2203,63658.0
2019-11-12 13:40:00,62.6,62.64,62.55,62.61,87326.0,47.2203,47.2505,47.1826,47.2279,87326.0
2019-11-12 13:50:00,62.62,62.75,62.57,62.72,80892.0,47.2354,47.3335,47.1977,47.3108,80892.0
2019-11-12 14:00:00,62.71,62.73,62.65,62.67,72899.0,47.3033,47.3184,47.258,47.2731,72899.0
2019-11-12 14:10:00,62.67,62.67,62.57,62.6,103483.0,47.2731,47.2731,47.1977,47.2203,103483.0
2019-11-12 14:20:00,62.59,62.63,62.43,62.51,140513.0,47.2128,47.2429,47.0921,47.1524,140513.0
2019-11-12 14:30:00,62.51,62.58,62.43,62.5,79219.0,47.1524,47.2052,47.0921,47.1449,79219.0
2019-11-12 14:40:00,62.49,62.55,62.47,62.53,66964.0,47.1373,47.1826,47.1222,47.1675,66964.0
2019-11-12 14:50:00,62.53,62.53,62.44,62.45,76036.0,47.1675,47.1675,47.0996,47.1072,76036.0
2019-11-12 15:00:00,62.45,62.59,62.45,62.58,92957.0,47.1072,47.2128,47.1072,47.2052,92957.0
2019-11-12 15:10:00,62.58,62.63,62.55,62.61,78491.0,47.2052,47.2429,47.1826,47.2279,78491.0
2019-11-12 15:20:00,62.62,62.69,62.61,62.66,88317.0,47.2354,47.2882,47.2279,47.2656,88317.0
2019-11-12 15:30:00,62.66,62.76,62.66,62.74,158515.0,47.2656,47.341,47.2656,47.3259,158515.0
2019-11-12 15:40:00,62.75,62.85,62.74,62.82,197772.0,47.3335,47.4089,47.3259,47.3863,197772.0
2019-11-12 15:50:00,62.83,62.85,62.69,62.73,585835.0,47.3938,47.4089,47.2882,47.3184,585835.0
2019-11-13 09:30:00,62.65,62.82,62.21,62.42,249968.0,47.258,47.3863,46.9261,47.0845,249968.0
2019-11-13 09:40:00,62.42,62.67,62.41,62.41,115427.0,47.0845,47.2731,47.077,47.077,115427.0
2019-11-13 09:50:00,62.41,62.41,62.11,62.19,165001.0,47.077,47.077,46.8507,46.911,165001.0
2019-11-13 10:00:00,62.18,62.18,61.83,61.89,181436.0,46.9035,46.9035,46.6395,46.6847,181436.0
2019-11-13 10:10:00,61.89,62.02,61.78,61.98,121395.0,46.6847,46.7828,46.6018,46.7526,121395.0
2019-11-13 10:20:00,61.99,62.06,61.87,61.88,85398.0,46.7602,46.813,46.6697,46.6772,85398.0
2019-11-13 10:30:00,61.88,61.96,61.82,61.95,83820.0,46.6772,46.7375,46.6319,46.73,83820.0
2019-11-13 10:40:00,61.95,62.1,61.9,62.1,75085.0,46.73,46.8431,46.6923,46.8431,75085.0
2019-11-13 10:50:00,62.11,62.22,62.1,62.21,84457.0,46.8507,46.9337,46.8431,46.9261,84457.0
2019-11-13 11:00:00,62.23,62.47,62.15,62.46,76677.0,46.9412,47.1222,46.8809,47.1147,76677.0
2019-11-13 11:10:00,62.46,62.48,62.27,62.46,72153.0,47.1147,47.1298,46.9714,47.1147,72153.0
2019-11-13 11:20:00,62.47,62.69,62.46,62.64,88497.0,47.1222,47.2882,47.1147,47.2505,88497.0
2019-11-13 11:30:00,62.61,62.64,62.45,62.5,62792.0,47.2279,47.2505,47.1072,47.1449,62792.0
2019-11-13 11:40:00,62.5,62.61,62.46,62.51,44654.0,47.1449,47.2279,47.1147,47.1524,44654.0
2019-11-13 11:50:00,62.5,62.62,62.5,62.52,61171.0,47.1449,47.2354,47.1449,47.16,61171.0
2019-11-13 12:00:00,62.51,62.54,62.28,62.36,49215.0,47.1524,47.175,46.9789,47.0393,49215.0
2019-11-13 12:10:00,62.36,62.44,62.29,62.41,55950.0,47.0393,47.0996,46.9865,47.077,55950.0
2019-11-13 12:20:00,62.41,62.42,62.28,62.29,81558.0,47.077,47.0845,46.9789,46.9865,81558.0
2019-11-13 12:30:00,62.29,62.39,62.28,62.38,36536.0,46.9865,47.0619,46.9789,47.0544,36536.0
2019-11-13 12:40:00,62.38,62.41,62.29,62.33,45429.0,47.0544,47.077,46.9865,47.0166,45429.0
2019-11-13 12:50:00,62.32,62.36,62.26,62.29,49848.0,47.0091,47.0393,46.9638,46.9865,49848.0
2019-11-13 13:00:00,62.29,62.31,62.2,62.25,39026.0,46.9865,47.0016,46.9186,46.9563,39026.0
2019-11-13 13:10:00,62.25,62.25,62.18,62.21,41061.0,46.9563,46.9563,46.9035,46.9261,41061.0
2019-11-13 13:20:00,62.21,62.27,62.18,62.26,41365.0,46.9261,46.9714,46.9035,46.9638,41365.0
2019-11-13 13:30:00,62.27,62.27,62.18,62.18,37933.0,46.9714,46.9714,46.9035,46.9035,37933.0
2019-11-13 13:40:00,62.18,62.23,62.17,62.22,25247.0,46.9035,46.9412,46.896,46.9337,25247.0
2019-11-13 13:50:00,62.22,62.31,62.03,62.1,120652.0,46.9337,47.0016,46.7903,46.8431,120652.0
2019-11-13 14:00:00,62.1,62.16,62.02,62.15,56419.0,46.8431,46.8884,46.7828,46.8809,56419.0
2019-11-13 14:10:00,62.14,62.15,62.03,62.11,41919.0,46.8733,46.8809,46.7903,46.8507,41919.0
2019-11-13 14:20:00,62.11,62.17,62.09,62.11,38782.0,46.8507,46.896,46.8356,46.8507,38782.0
2019-11-13 14:30:00,62.12,62.2,62.11,62.2,39021.0,46.8582,46.9186,46.8507,46.9186,39021.0
2019-11-13 14:40:00,62.19,62.24,62.18,62.23,55830.0,46.911,46.9488,46.9035,46.9412,55830.0
2019-11-13 14:50:00,62.23,62.29,62.21,62.28,65808.0,46.9412,46.9865,46.9261,46.9789,65808.0
2019-11-13 15:00:00,62.28,62.33,62.26,62.3,86071.0,46.9789,47.0166,46.9638,46.994,86071.0
2019-11-13 15:10:00,62.3,62.36,62.27,62.35,69311.0,46.994,47.0393,46.9714,47.0317,69311.0
2019-11-13 15:20:00,62.35,62.37,62.31,62.33,68077.0,47.0317,47.0468,47.0016,47.0166,68077.0
2019-11-13 15:30:00,62.31,62.37,62.22,62.28,129002.0,47.0016,47.0468,46.9337,46.9789,129002.0
2019-11-13 15:40:00,62.27,62.32,62.22,62.27,140254.0,46.9714,47.0091,46.9337,46.9714,140254.0
2019-11-13 15:50:00,62.26,62.32,62.14,62.27,429696.0,46.9638,47.0091,46.8733,46.9714,429696.0
2019-11-14 09:30:00,62.3,62.61,62.07,62.47,113626.0,46.994,47.2279,46.8205,47.1222,113626.0
2019-11-14 09:40:00,62.49,62.66,62.37,62.41,64806.0,47.1373,47.2656,47.0468,47.077,64806.0
2019-11-14 09:50:00,62.39,62.42,62.22,62.39,55676.0,47.0619,47.0845,46.9337,47.0619,55676.0
2019-11-14 10:00:00,62.35,62.37,62.11,62.13,50820.0,47.0317,47.0468,46.8507,46.8658,50820.0
2019-11-14 10:10:00,62.14,62.24,62.12,62.17,43075.0,46.8733,46.9488,46.8582,46.896,43075.0
2019-11-14 10:20:00,62.18,62.33,62.17,62.27,86869.0,46.9035,47.0166,46.896,46.9714,86869.0
2019-11-14 10:30:00,62.27,62.35,62.22,62.24,79758.0,46.9714,47.0317,46.9337,46.9488,79758.0
2019-11-14 10:40:00,62.23,62.32,62.17,62.27,103718.0,46.9412,47.0091,46.896,46.9714,103718.0
2019-11-14 10:50:00,62.27,62.34,62.12,62.19,182836.0,46.9714,47.0242,46.8582,46.911,182836.0
2019-11-14 11:00:00,62.19,62.2,62.01,62.16,247300.0,46.911,46.9186,46.7753,46.8884,247300.0
2019-11-14 11:10:00,62.17,62.31,62.12,62.25,89753.0,46.896,47.0016,46.8582,46.9563,89753.0
2019-11-14 11:20:00,62.24,62.39,62.23,62.38,152766.0,46.9488,47.0619,46.9412,47.0544,152766.0
2019-11-14 11:30:00,62.39,62.44,62.1,62.13,257416.0,47.0619,47.0996,46.8431,46.8658,257416.0
2019-11-14 11:40:00,62.12,62.15,61.84,61.88,116172.0,46.8582,46.8809,46.647,46.6772,116172.0
2019-11-14 11:50:00,61.88,61.96,61.8,61.92,72055.0,46.6772,46.7375,46.6169,46.7074,72055.0
2019-11-14 12:00:00,61.91,61.96,61.85,61.9,40541.0,46.6998,46.7375,46.6546,46.6923,40541.0
2019-11-14 12:10:00,61.9,61.99,61.86,61.91,30864.0,46.6923,46.7602,46.6621,46.6998,30864.0
2019-11-14 12:20:00,61.92,62.0,61.91,61.98,31357.0,46.7074,46.7677,46.6998,46.7526,31357.0
2019-11-14 12:30:00,61.98,62.02,61.93,61.98,46466.0,46.7526,46.7828,46.7149,46.7526,46466.0
2019-11-14 12:40:00,61.99,62.04,61.95,61.96,30635.0,46.7602,46.7979,46.73,46.7375,30635.0
2019-11-14 12:50:00,61.96,62.0,61.93,61.97,33136.0,46.7375,46.7677,46.7149,46.7451,33136.0
2019-11-14 13:00:00,61.97,62.02,61.95,61.97,34503.0,46.7451,46.7828,46.73,46.7451,34503.0
2019-11-14 13:10:00,61.97,62.03,61.93,62.03,21660.0,46.7451,46.7903,46.7149,46.7903,21660.0
2019-11-14 13:20:00,62.04,62.09,61.98,62.01,35206.0,46.7979,46.8356,46.7526,46.7753,35206.0
2019-11-14 13:30:00,62.02,62.02,61.94,61.97,33433.0,46.7828,46.7828,46.7225,46.7451,33433.0
2019-11-14 13:40:00,61.97,62.0,61.91,61.97,26400.0,46.7451,46.7677,46.6998,46.7451,26400.0
2019-11-14 13:50:00,61.96,61.96,61.71,61.79,80632.0,46.7375,46.7375,46.549,46.6093,80632.0
2019-11-14 14:00:00,61.8,61.87,61.77,61.81,41059.0,46.6169,46.6697,46.5942,46.6244,41059.0
2019-11-14 14:10:00,61.8,61.86,61.74,61.74,51608.0,46.6169,46.6621,46.5716,46.5716,51608.0
2019-11-14 14:20:00,61.73,61.8,61.72,61.74,41027.0,46.5641,46.6169,46.5565,46.5716,41027.0
2019-11-14 14:30:00,61.75,61.75,61.66,61.71,46719.0,46.5791,46.5791,46.5112,46.549,46719.0
2019-11-14 14:40:00,61.71,61.73,61.62,61.66,53500.0,46.549,46.5641,46.4811,46.5112,53500.0
2019-11-14 14:50:00,61.66,61.84,61.64,61.79,73129.0,46.5112,46.647,46.4962,46.6093,73129.0
2019-11-14 15:00:00,61.79,61.82,61.73,61.79,49901.0,46.6093,46.6319,46.5641,46.6093,49901.0
2019-11-14 15:10:00,61.78,61.81,61.75,61.79,50193.0,46.6018,46.6244,46.5791,46.6093,50193.0
2019-11-14 15:20:00,61.79,61.85,61.78,61.83,47009.0,46.6093,46.6546,46.6018,46.6395,47009.0
2019-11-14 15:30:00,61.83,61.89,61.8,61.86,72702.0,46.6395,46.6847,46.6169,46.6621,72702.0
2019-11-14 15:40:00,61.87,61.98,61.87,61.96,87878.0,46.6697,46.7526,46.6697,46.7375,87878.0
2019-11-14 15:50:00,61.96,62.0,61.89,61.94,308638.0,46.7375,46.7677,46.6847,46.7225,308638.0
2019-11-15 09:30:00,61.81,62.4,61.81,62.4,473633.0,46.9677,47.416,46.9677,47.416,473633.0
2019-11-15 09:40:00,62.4,62.88,62.26,62.38,326845.0,47.416,47.7807,47.3096,47.4008,326845.0
2019-11-15 09:50:00,62.33,62.42,62.18,62.4,86067.0,47.3628,47.4312,47.2488,47.416,86067.0
2019-11-15 10:00:00,62.39,62.42,62.23,62.36,95183.0,47.4084,47.4312,47.2868,47.3856,95183.0
2019-11-15 10:10:00,62.36,62.41,62.24,62.28,107881.0,47.3856,47.4236,47.2944,47.3248,107881.0
2019-11-15 10:20:00,62.28,62.39,62.22,62.27,106945.0,47.3248,47.4084,47.2792,47.3172,106945.0
2019-11-15 10:30:00,62.26,62.29,62.15,62.21,75126.0,47.3096,47.3324,47.226,47.2716,75126.0
2019-11-15 10:40:00,62.21,62.25,62.11,62.18,60385.0,47.2716,47.302,47.1956,47.2488,60385.0
2019-11-15 10:50:00,62.18,62.22,62.13,62.18,41436.0,47.2488,47.2792,47.2108,47.2488,41436.0
2019-11-15 11:00:00,62.17,62.36,62.15,62.34,168199.0,47.2412,47.3856,47.226,47.3704,168199.0
2019-11-15 11:10:00,62.33,62.36,62.15,62.22,62274.0,47.3628,47.3856,47.226,47.2792,62274.0
2019-11-15 11:20:00,62.22,62.35,62.2,62.32,77042.0,47.2792,47.378,47.264,47.3552,77042.0
2019-11-15 11:30:00,62.32,62.41,62.31,62.34,72337.0,47.3552,47.4236,47.3476,47.3704,72337.0
2019-11-15 11:40:00,62.33,62.34,62.25,62.27,59352.0,47.3628,47.3704,47.302,47.3172,59352.0
2019-11-15 11:50:00,62.27,62.29,62.22,62.26,56517.0,47.3172,47.3324,47.2792,47.3096,56517.0
2019-11-15 12:00:00,62.27,62.36,62.25,62.36,55684.0,47.3172,47.3856,47.302,47.3856,55684.0
2019-11-15 12:10:00,62.37,62.37,62.3,62.33,55993.0,47.3932,47.3932,47.34,47.3628,55993.0
2019-11-15 12:20:00,62.33,62.4,62.3,62.3,59983.0,47.3628,47.416,47.34,47.34,59983.0
2019-11-15 12:30:00,62.31,62.32,62.25,62.29,36653.0,47.3476,47.3552,47.302,47.3324,36653.0
2019-11-15 12:40:00,62.28,62.36,62.28,62.34,47755.0,47.3248,47.3856,47.3248,47.3704,47755.0
2019-11-15 12:50:00,62.34,62.35,62.24,62.28,39738.0,47.3704,47.378,47.2944,47.3248,39738.0
2019-11-15 13:00:00,62.27,62.33,62.2,62.27,66248.0,47.3172,47.3628,47.264,47.3172,66248.0
2019-11-15 13:10:00,62.28,62.35,62.27,62.28,53728.0,47.3248,47.378,47.3172,47.3248,53728.0
2019-11-15 13:20:00,62.28,62.3,62.21,62.25,40866.0,47.3248,47.34,47.2716,47.302,40866.0
2019-11-15 13:30:00,62.25,62.25,62.15,62.17,39231.0,47.302,47.302,47.226,47.2412,39231.0
2019-11-15 13:40:00,62.18,62.22,62.12,62.15,36439.0,47.2488,47.2792,47.2032,47.226,36439.0
2019-11-15 13:50:00,62.15,62.2,62.1,62.14,52511.0,47.226,47.264,47.188,47.2184,52511.0
2019-11-15 14:00:00,62.13,62.18,62.08,62.16,79945.0,47.2108,47.2488,47.1728,47.2336,79945.0
2019-11-15 14:10:00,62.16,62.17,62.09,62.14,38418.0,47.2336,47.2412,47.1804,47.2184,38418.0
2019-11-15 14:20:00,62.15,62.19,62.09,62.1,82124.0,47.226,47.2564,47.1804,47.188,82124.0
2019-11-15 14:30:00,62.1,62.28,62.03,62.26,198727.0,47.188,47.3248,47.1348,47.3096,198727.0
2019-11-15 14:40:00,62.26,62.3,62.2,62.23,176730.0,47.3096,47.34,47.264,47.2868,176730.0
2019-11-15 14:50:00,62.23,62.26,62.19,62.21,100323.0,47.2868,47.3096,47.2564,47.2716,100323.0
2019-11-15 15:00:00,62.21,62.23,62.15,62.16,70915.0,47.2716,47.2868,47.226,47.2336,70915.0
2019-11-15 15:10:00,62.16,62.25,62.16,62.23,105450.0,47.2336,47.302,47.2336,47.2868,105450.0
2019-11-15 15:20:00,62.23,62.24,62.14,62.16,125438.0,47.2868,47.2944,47.2184,47.2336,125438.0
2019-11-15 15:30:00,62.16,62.17,62.11,62.12,102937.0,47.2336,47.2412,47.1956,47.2032,102937.0
2019-11-15 15:40:00,62.12,62.18,62.08,62.11,127262.0,47.2032,47.2488,47.1728,47.1956,127262.0
2019-11-15 15:50:00,62.11,62.18,62.07,62.14,415200.0,47.1956,47.2488,47.1652,47.2184,415200.0
2019-11-18 09:30:00,62.07,62.35,62.02,62.15,158830.0,47.1652,47.378,47.1272,47.226,158830.0
2019-11-18 09:40:00,62.14,62.18,61.86,61.97,83024.0,47.2184,47.2488,47.0057,47.0892,83024.0
2019-11-18 09:50:00,61.97,62.0,61.71,62.0,67506.0,47.0892,47.112,46.8917,47.112,67506.0
2019-11-18 10:00:00,62.01,62.38,61.95,62.27,97726.0,47.1196,47.4008,47.074,47.3172,97726.0
2019-11-18 10:10:00,62.26,62.28,61.94,61.95,51871.0,47.3096,47.3248,47.0664,47.074,51871.0
2019-11-18 10:20:00,61.95,62.08,61.93,61.99,33185.0,47.074,47.1728,47.0588,47.1044,33185.0
2019-11-18 10:30:00,61.99,62.02,61.9,61.93,50116.0,47.1044,47.1272,47.0361,47.0588,50116.0
2019-11-18 10:40:00,61.91,61.98,61.86,61.91,49559.0,47.0437,47.0968,47.0057,47.0437,49559.0
2019-11-18 10:50:00,61.93,62.02,61.87,61.88,45494.0,47.0588,47.1272,47.0133,47.0209,45494.0
2019-11-18 11:00:00,61.89,61.91,61.79,61.84,40830.0,47.0285,47.0437,46.9525,46.9905,40830.0
2019-11-18 11:10:00,61.84,61.9,61.76,61.83,86942.0,46.9905,47.0361,46.9297,46.9829,86942.0
2019-11-18 11:20:00,61.84,62.02,61.83,62.01,91663.0,46.9905,47.1272,46.9829,47.1196,91663.0
2019-11-18 11:30:00,62.01,62.04,61.85,61.89,43692.0,47.1196,47.1424,46.9981,47.0285,43692.0
2019-11-18 11:40:00,61.88,61.97,61.77,61.94,60740.0,47.0209,47.0892,46.9373,47.0664,60740.0
2019-11-18 11:50:00,61.95,62.03,61.87,61.92,85566.0,47.074,47.1348,47.0133,47.0513,85566.0
2019-11-18 12:00:00,61.94,62.07,61.93,62.0,57586.0,47.0664,47.1652,47.0588,47.112,57586.0
2019-11-18 12:10:00,61.99,62.06,61.97,61.98,34365.0,47.1044,47.1576,47.0892,47.0968,34365.0
2019-11-18 12:20:00,61.98,62.14,61.96,62.07,64995.0,47.0968,47.2184,47.0816,47.1652,64995.0
2019-11-18 12:30:00,62.08,62.08,61.98,62.01,32679.0,47.1728,47.1728,47.0968,47.1196,32679.0
2019-11-18 12:40:00,62.01,62.04,61.9,61.9,44983.0,47.1196,47.1424,47.0361,47.0361,44983.0
2019-11-18 12:50:00,61.9,62.0,61.88,61.98,41234.0,47.0361,47.112,47.0209,47.0968,41234.0
2019-11-18 13:00:00,61.98,62.0,61.95,61.96,23437.0,47.0968,47.112,47.074,47.0816,23437.0
2019-11-18 13:10:00,61.97,62.02,61.93,62.02,30806.0,47.0892,47.1272,47.0588,47.1272,30806.0
2019-11-18 13:20:00,62.02,62.06,61.96,62.0,27324.0,47.1272,47.1576,47.0816,47.112,27324.0
2019-11-18 13:30:00,61.99,62.08,61.99,62.07,33875.0,47.1044,47.1728,47.1044,47.1652,33875.0
2019-11-18 13:40:00,62.07,62.13,62.06,62.1,41860.0,47.1652,47.2108,47.1576,47.188,41860.0
2019-11-18 13:50:00,62.1,62.12,62.03,62.06,35394.0,47.188,47.2032,47.1348,47.1576,35394.0
2019-11-18 14:00:00,62.06,62.08,61.98,62.0,34127.0,47.1576,47.1728,47.0968,47.112,34127.0
2019-11-18 14:10:00,62.0,62.04,61.99,62.03,40516.0,47.112,47.1424,47.1044,47.1348,40516.0
2019-11-18 14:20:00,62.03,62.12,62.0,62.04,36417.0,47.1348,47.2032,47.112,47.1424,36417.0
2019-11-18 14:30:00,62.04,62.09,62.01,62.08,37747.0,47.1424,47.1804,47.1196,47.1728,37747.0
2019-11-18 14:40:00,62.07,62.1,62.03,62.07,46029.0,47.1652,47.188,47.1348,47.1652,46029.0
2019-11-18 14:50:00,62.06,62.08,62.03,62.05,35915.0,47.1576,47.1728,47.1348,47.15,35915.0
2019-11-18 15:00:00,62.05,62.07,61.97,61.99,35459.0,47.15,47.1652,47.0892,47.1044,35459.0
2019-11-18 15:10:00,61.98,62.0,61.93,61.95,56335.0,47.0968,47.112,47.0588,47.074,56335.0
2019-11-18 15:20:00,61.95,62.03,61.94,61.99,57684.0,47.074,47.1348,47.0664,47.1044,57684.0
2019-11-18 15:30:00,61.99,61.99,61.88,61.9,68734.0,47.1044,47.1044,47.0209,47.0361,68734.0
2019-11-18 15:40:00,61.9,61.91,61.85,61.88,80452.0,47.0361,47.0437,46.9981,47.0209,80452.0
2019-11-18 15:50:00,61.87,62.04,61.85,61.92,286649.0,47.0133,47.1424,46.9981,47.0513,286649.0
2019-11-19 09:30:00,62.14,62.16,61.43,61.49,175153.0,47.2184,47.2336,46.6789,46.7245,175153.0
2019-11-19 09:40:00,61.48,61.68,61.44,61.54,69403.0,46.7169,46.8689,46.6865,46.7625,69403.0
2019-11-19 09:50:00,61.54,61.64,61.44,61.51,67266.0,46.7625,46.8385,46.6865,46.7397,67266.0
2019-11-19 10:00:00,61.53,61.53,61.2,61.33,154917.0,46.7549,46.7549,46.5041,46.6029,154917.0
2019-11-19 10:10:00,61.33,61.37,61.1,61.26,103693.0,46.6029,46.6333,46.4282,46.5497,103693.0
2019-11-19 10:20:00,61.25,61.33,61.19,61.31,57826.0,46.5421,46.6029,46.4965,46.5877,57826.0
2019-11-19 10:30:00,61.31,61.32,61.19,61.3,53189.0,46.5877,46.5953,46.4965,46.5801,53189.0
2019-11-19 10:40:00,61.3,61.31,61.1,61.13,40311.0,46.5801,46.5877,46.4282,46.451,40311.0
2019-11-19 10:50:00,61.14,61.29,61.1,61.28,53769.0,46.4586,46.5725,46.4282,46.5649,53769.0
2019-11-19 11:00:00,61.29,61.34,61.16,61.17,75603.0,46.5725,46.6105,46.4737,46.4813,75603.0
2019-11-19 11:10:00,61.17,61.37,61.16,61.37,70495.0,46.4813,46.6333,46.4737,46.6333,70495.0
2019-11-19 11:20:00,61.37,61.43,61.29,61.41,34600.0,46.6333,46.6789,46.5725,46.6637,34600.0
2019-11-19 11:30:00,61.42,61.68,61.37,61.64,66800.0,46.6713,46.8689,46.6333,46.8385,66800.0
2019-11-19 11:40:00,61.65,61.65,61.5,61.53,51191.0,46.8461,46.8461,46.7321,46.7549,51191.0
2019-11-19 11:50:00,61.54,61.65,61.51,61.64,55232.0,46.7625,46.8461,46.7397,46.8385,55232.0
2019-11-19 12:00:00,61.65,61.68,61.54,61.68,54900.0,46.8461,46.8689,46.7625,46.8689,54900.0
2019-11-19 12:10:00,61.68,61.73,61.63,61.69,29196.0,46.8689,46.9069,46.8309,46.8765,29196.0
2019-11-19 12:20:00,61.68,61.79,61.66,61.69,49307.0,46.8689,46.9525,46.8537,46.8765,49307.0
2019-11-19 12:30:00,61.69,61.75,61.57,61.75,64358.0,46.8765,46.9221,46.7853,46.9221,64358.0
2019-11-19 12:40:00,61.76,61.78,61.65,61.73,60177.0,46.9297,46.9449,46.8461,46.9069,60177.0
2019-11-19 12:50:00,61.73,61.83,61.73,61.81,25270.0,46.9069,46.9829,46.9069,46.9677,25270.0
2019-11-19 13:00:00,61.8,61.8,61.66,61.7,38787.0,46.9601,46.9601,46.8537,46.8841,38787.0
2019-11-19 13:10:00,61.7,61.8,61.67,61.75,41717.0,46.8841,46.9601,46.8613,46.9221,41717.0
2019-11-19 13:20:00,61.75,61.82,61.73,61.76,30072.0,46.9221,46.9753,46.9069,46.9297,30072.0
2019-11-19 13:30:00,61.75,61.78,61.73,61.73,30630.0,46.9221,46.9449,46.9069,46.9069,30630.0
2019-11-19 13:40:00,61.73,61.83,61.73,61.77,39869.0,46.9069,46.9829,46.9069,46.9373,39869.0
2019-11-19 13:50:00,61.78,61.8,61.72,61.73,27219.0,46.9449,46.9601,46.8993,46.9069,27219.0
2019-11-19 14:00:00,61.74,61.78,61.63,61.64,44770.0,46.9145,46.9449,46.8309,46.8385,44770.0
2019-11-19 14:10:00,61.64,61.65,61.55,61.55,34390.0,46.8385,46.8461,46.7701,46.7701,34390.0
2019-11-19 14:20:00,61.55,61.64,61.53,61.62,50526.0,46.7701,46.8385,46.7549,46.8233,50526.0
2019-11-19 14:30:00,61.62,61.69,61.61,61.62,33674.0,46.8233,46.8765,46.8157,46.8233,33674.0
2019-11-19 14:40:00,61.62,61.62,61.57,61.61,24795.0,46.8233,46.8233,46.7853,46.8157,24795.0
2019-11-19 14:50:00,61.6,61.61,61.51,61.61,112366.0,46.8081,46.8157,46.7397,46.8157,112366.0
2019-11-19 15:00:00,61.61,61.66,61.61,61.63,41250.0,46.8157,46.8537,46.8157,46.8309,41250.0
2019-11-19 15:10:00,61.63,61.65,61.59,61.62,43998.0,46.8309,46.8461,46.8005,46.8233,43998.0
2019-11-19 15:20:00,61.61,61.63,61.47,61.51,96608.0,46.8157,46.8309,46.7093,46.7397,96608.0
2019-11-19 15:30:00,61.51,61.59,61.43,61.56,143812.0,46.7397,46.8005,46.6789,46.7777,143812.0
2019-11-19 15:40:00,61.57,61.6,61.48,61.5,97933.0,46.7853,46.8081,46.7169,46.7321,97933.0
2019-11-19 15:50:00,61.49,61.49,61.38,61.46,222619.0,46.7245,46.7245,46.6409,46.7017,222619.0
2019-11-20 09:30:00,61.21,61.27,60.76,61.26,144301.0,46.5117,46.5573,46.1698,46.5497,144301.0
2019-11-20 09:40:00,61.24,61.24,60.87,61.09,71952.0,46.5345,46.5345,46.2534,46.4206,71952.0
2019-11-20 09:50:00,61.12,61.25,61.01,61.09,69532.0,46.4434,46.5421,46.3598,46.4206,69532.0
2019-11-20 10:00:00,61.1,61.15,61.02,61.09,42613.0,46.4282,46.4661,46.3674,46.4206,42613.0
2019-11-20 10:10:00,61.09,61.16,61.02,61.14,77357.0,46.4206,46.4737,46.3674,46.4586,77357.0
2019-11-20 10:20:00,61.13,61.15,61.04,61.07,56753.0,46.451,46.4661,46.3826,46.4054,56753.0
2019-11-20 10:30:00,61.08,61.21,61.07,61.17,113242.0,46.413,46.5117,46.4054,46.4813,113242.0
2019-11-20 10:40:00,61.16,61.38,61.14,61.37,60351.0,46.4737,46.6409,46.4586,46.6333,60351.0
2019-11-20 10:50:00,61.37,61.41,61.27,61.36,73686.0,46.6333,46.6637,46.5573,46.6257,73686.0
2019-11-20 11:00:00,61.36,61.47,61.34,61.36,40232.0,46.6257,46.7093,46.6105,46.6257,40232.0
2019-11-20 11:10:00,61.35,61.5,61.27,61.37,43871.0,46.6181,46.7321,46.5573,46.6333,43871.0
2019-11-20 11:20:00,61.37,61.53,61.37,61.44,38306.0,46.6333,46.7549,46.6333,46.6865,38306.0
2019-11-20 11:30:00,61.43,61.51,61.35,61.47,55557.0,46.6789,46.7397,46.6181,46.7093,55557.0
2019-11-20 11:40:00,61.47,61.5,61.38,61.46,33086.0,46.7093,46.7321,46.6409,46.7017,33086.0
2019-11-20 11:50:00,61.46,61.46,61.34,61.44,25644.0,46.7017,46.7017,46.6105,46.6865,25644.0
2019-11-20 12:00:00,61.43,61.47,61.35,61.37,19521.0,46.6789,46.7093,46.6181,46.6333,19521.0
2019-11-20 12:10:00,61.37,61.37,61.28,61.31,29576.0,46.6333,46.6333,46.5649,46.5877,29576.0
2019-11-20 12:20:00,61.32,61.36,61.29,61.36,20145.0,46.5953,46.6257,46.5725,46.6257,20145.0
2019-11-20 12:30:00,61.36,61.38,61.28,61.29,18713.0,46.6257,46.6409,46.5649,46.5725,18713.0
2019-11-20 12:40:00,61.28,61.36,61.27,61.33,22401.0,46.5649,46.6257,46.5573,46.6029,22401.0
2019-11-20 12:50:00,61.34,61.36,60.91,61.08,93868.0,46.6105,46.6257,46.2838,46.413,93868.0
2019-11-20 13:00:00,61.07,61.07,60.72,60.82,75249.0,46.4054,46.4054,46.1394,46.2154,75249.0
2019-11-20 13:10:00,60.8,60.85,60.68,60.7,66482.0,46.2002,46.2382,46.109,46.1242,66482.0
2019-11-20 13:20:00,60.73,60.85,60.68,60.78,44571.0,46.147,46.2382,46.109,46.185,44571.0
2019-11-20 13:30:00,60.79,60.83,60.74,60.75,38024.0,46.1926,46.223,46.1546,46.1622,38024.0
2019-11-20 13:40:00,60.75,60.81,60.73,60.8,32481.0,46.1622,46.2078,46.147,46.2002,32481.0
2019-11-20 13:50:00,60.8,60.98,60.76,60.92,50759.0,46.2002,46.337,46.1698,46.2914,50759.0
2019-11-20 14:00:00,60.9,60.97,60.87,60.94,37842.0,46.2762,46.3294,46.2534,46.3066,37842.0
2019-11-20 14:10:00,60.94,60.97,60.9,60.94,41224.0,46.3066,46.3294,46.2762,46.3066,41224.0
2019-11-20 14:20:00,60.95,61.03,60.91,61.01,34927.0,46.3142,46.375,46.2838,46.3598,34927.0
2019-11-20 14:30:00,61.01,61.06,61.0,61.04,39419.0,46.3598,46.3978,46.3522,46.3826,39419.0
2019-11-20 14:40:00,61.05,61.2,61.04,61.12,83423.0,46.3902,46.5041,46.3826,46.4434,83423.0
2019-11-20 14:50:00,61.12,61.21,61.11,61.18,64849.0,46.4434,46.5117,46.4358,46.4889,64849.0
2019-11-20 15:00:00,61.18,61.23,61.15,61.21,37446.0,46.4889,46.5269,46.4661,46.5117,37446.0
2019-11-20 15:10:00,61.22,61.25,61.14,61.18,79422.0,46.5193,46.5421,46.4586,46.4889,79422.0
2019-11-20 15:20:00,61.18,61.2,61.08,61.17,169364.0,46.4889,46.5041,46.413,46.4813,169364.0
2019-11-20 15:30:00,61.17,61.21,61.13,61.19,90078.0,46.4813,46.5117,46.451,46.4965,90078.0
2019-11-20 15:40:00,61.19,61.27,61.19,61.23,106027.0,46.4965,46.5573,46.4965,46.5269,106027.0
2019-11-20 15:50:00,61.24,61.4,61.24,61.37,561909.0,46.5345,46.6561,46.5345,46.6333,561909.0
2019-11-21 09:30:00,61.36,61.42,60.97,61.11,111819.0,46.6257,46.6713,46.3294,46.4358,111819.0
2019-11-21 09:40:00,61.12,61.41,61.02,61.2,99759.0,46.4434,46.6637,46.3674,46.5041,99759.0
2019-11-21 09:50:00,61.2,61.22,61.03,61.13,95215.0,46.5041,46.5193,46.375,46.451,95215.0
2019-11-21 10:00:00,61.12,61.17,60.91,60.92,97159.0,46.4434,46.4813,46.2838,46.2914,97159.0
2019-11-21 10:10:00,60.93,60.96,60.61,60.61,89877.0,46.299,46.3218,46.0558,46.0558,89877.0
2019-11-21 10:20:00,60.6,60.76,60.46,60.74,97983.0,46.0482,46.1698,45.9418,46.1546,97983.0
2019-11-21 10:30:00,60.74,60.86,60.71,60.81,70653.0,46.1546,46.2458,46.1318,46.2078,70653.0
2019-11-21 10:40:00,60.83,61.06,60.83,61.03,56240.0,46.223,46.3978,46.223,46.375,56240.0
2019-11-21 10:50:00,61.01,61.03,60.93,61.0,46074.0,46.3598,46.375,46.299,46.3522,46074.0
2019-11-21 11:00:00,61.0,61.01,60.91,60.94,54773.0,46.3522,46.3598,46.2838,46.3066,54773.0
2019-11-21 11:10:00,60.95,60.98,60.8,60.95,47981.0,46.3142,46.337,46.2002,46.3142,47981.0
2019-11-21 11:20:00,60.95,61.03,60.91,60.92,45195.0,46.3142,46.375,46.2838,46.2914,45195.0
2019-11-21 11:30:00,60.9,60.95,60.87,60.94,48206.0,46.2762,46.3142,46.2534,46.3066,48206.0
2019-11-21 11:40:00,60.94,61.03,60.91,60.98,37087.0,46.3066,46.375,46.2838,46.337,37087.0
2019-11-21 11:50:00,60.99,61.02,60.86,60.87,41441.0,46.3446,46.3674,46.2458,46.2534,41441.0
2019-11-21 12:00:00,60.87,60.97,60.83,60.96,82275.0,46.2534,46.3294,46.223,46.3218,82275.0
2019-11-21 12:10:00,60.96,61.09,60.91,61.09,79635.0,46.3218,46.4206,46.2838,46.4206,79635.0
2019-11-21 12:20:00,61.08,61.08,60.92,60.92,73198.0,46.413,46.413,46.2914,46.2914,73198.0
2019-11-21 12:30:00,60.93,61.0,60.89,60.98,20692.0,46.299,46.3522,46.2686,46.337,20692.0
2019-11-21 12:40:00,60.99,61.1,60.97,61.08,25854.0,46.3446,46.4282,46.3294,46.413,25854.0
2019-11-21 12:50:00,61.09,61.09,60.97,61.0,40932.0,46.4206,46.4206,46.3294,46.3522,40932.0
2019-11-21 13:00:00,60.99,61.01,60.98,60.99,63554.0,46.3446,46.3598,46.337,46.3446,63554.0
2019-11-21 13:10:00,61.0,61.02,60.98,61.0,24699.0,46.3522,46.3674,46.337,46.3522,24699.0
2019-11-21 13:20:00,61.0,61.01,60.93,60.95,21659.0,46.3522,46.3598,46.299,46.3142,21659.0
2019-11-21 13:30:00,60.94,60.95,60.89,60.93,32051.0,46.3066,46.3142,46.2686,46.299,32051.0
2019-11-21 13:40:00,60.95,60.96,60.92,60.94,31961.0,46.3142,46.3218,46.2914,46.3066,31961.0
2019-11-21 13:50:00,60.94,60.98,60.93,60.95,38095.0,46.3066,46.337,46.299,46.3142,38095.0
2019-11-21 14:00:00,60.95,60.96,60.8,60.85,46949.0,46.3142,46.3218,46.2002,46.2382,46949.0
2019-11-21 14:10:00,60.85,60.85,60.77,60.82,45297.0,46.2382,46.2382,46.1774,46.2154,45297.0
2019-11-21 14:20:00,60.81,60.87,60.8,60.81,36148.0,46.2078,46.2534,46.2002,46.2078,36148.0
2019-11-21 14:30:00,60.82,60.83,60.73,60.76,46655.0,46.2154,46.223,46.147,46.1698,46655.0
2019-11-21 14:40:00,60.76,60.76,60.64,60.7,79759.0,46.1698,46.1698,46.0786,46.1242,79759.0
2019-11-21 14:50:00,60.7,60.81,60.67,60.75,76589.0,46.1242,46.2078,46.1014,46.1622,76589.0
2019-11-21 15:00:00,60.76,60.8,60.72,60.75,40002.0,46.1698,46.2002,46.1394,46.1622,40002.0
2019-11-21 15:10:00,60.75,60.79,60.73,60.78,46943.0,46.1622,46.1926,46.147,46.185,46943.0
2019-11-21 15:20:00,60.78,60.85,60.75,60.8,65837.0,46.185,46.2382,46.1622,46.2002,65837.0
2019-11-21 15:30:00,60.8,60.81,60.71,60.73,91021.0,46.2002,46.2078,46.1318,46.147,91021.0
2019-11-21 15:40:00,60.73,60.78,60.69,60.71,111238.0,46.147,46.185,46.1166,46.1318,111238.0
2019-11-21 15:50:00,60.71,60.71,60.55,60.6,457771.0,46.1318,46.1318,46.0102,46.0482,457771.0
2019-11-22 09:30:00,60.97,61.17,60.65,61.02,156286.0,46.3294,46.4813,46.0862,46.3674,156286.0
2019-11-22 09:40:00,61.0,61.28,61.0,61.13,116347.0,46.3522,46.5649,46.3522,46.451,116347.0
2019-11-22 09:50:00,61.15,61.22,60.99,61.0,118388.0,46.4661,46.5193,46.3446,46.3522,118388.0
2019-11-22 10:00:00,61.0,61.06,60.78,60.78,159732.0,46.3522,46.3978,46.185,46.185,159732.0
2019-11-22 10:10:00,60.78,60.86,60.68,60.7,44979.0,46.185,46.2458,46.109,46.1242,44979.0
2019-11-22 10:20:00,60.7,60.74,60.55,60.57,58948.0,46.1242,46.1546,46.0102,46.0254,58948.0
2019-11-22 10:30:00,60.55,60.68,60.47,60.52,78438.0,46.0102,46.109,45.9494,45.9874,78438.0
2019-11-22 10:40:00,60.51,60.6,60.49,60.54,43631.0,45.9798,46.0482,45.9646,46.0026,43631.0
2019-11-22 10:50:00,60.53,60.66,60.48,60.56,52955.0,45.995,46.0938,45.957,46.0178,52955.0
2019-11-22 11:00:00,60.55,60.61,60.41,60.55,46105.0,46.0102,46.0558,45.9038,46.0102,46105.0
2019-11-22 11:10:00,60.56,60.62,60.46,60.52,39270.0,46.0178,46.0634,45.9418,45.9874,39270.0
2019-11-22 11:20:00,60.52,60.64,60.51,60.59,39139.0,45.9874,46.0786,45.9798,46.0406,39139.0
2019-11-22 11:30:00,60.6,60.72,60.55,60.67,33056.0,46.0482,46.1394,46.0102,46.1014,33056.0
2019-11-22 11:40:00,60.67,60.72,60.61,60.72,25788.0,46.1014,46.1394,46.0558,46.1394,25788.0
2019-11-22 11:50:00,60.72,60.78,60.7,60.76,27389.0,46.1394,46.185,46.1242,46.1698,27389.0
2019-11-22 12:00:00,60.77,60.88,60.77,60.83,30579.0,46.1774,46.261,46.1774,46.223,30579.0
2019-11-22 12:10:00,60.81,60.85,60.73,60.76,36305.0,46.2078,46.2382,46.147,46.1698,36305.0
2019-11-22 12:20:00,60.75,60.83,60.73,60.82,32507.0,46.1622,46.223,46.147,46.2154,32507.0
2019-11-22 12:30:00,60.82,60.83,60.73,60.78,29537.0,46.2154,46.223,46.147,46.185,29537.0
2019-11-22 12:40:00,60.8,60.84,60.7,60.73,30144.0,46.2002,46.2306,46.1242,46.147,30144.0
2019-11-22 12:50:00,60.72,60.78,60.72,60.76,24080.0,46.1394,46.185,46.1394,46.1698,24080.0
2019-11-22 13:00:00,60.76,60.77,60.68,60.68,35205.0,46.1698,46.1774,46.109,46.109,35205.0
2019-11-22 13:10:00,60.68,60.73,60.66,60.73,30837.0,46.109,46.147,46.0938,46.147,30837.0
2019-11-22 13:20:00,60.72,60.72,60.63,60.64,33122.0,46.1394,46.1394,46.071,46.0786,33122.0
2019-11-22 13:30:00,60.64,60.67,60.55,60.55,37916.0,46.0786,46.1014,46.0102,46.0102,37916.0
2019-11-22 13:40:00,60.56,60.6,60.49,60.57,51207.0,46.0178,46.0482,45.9646,46.0254,51207.0
2019-11-22 13:50:00,60.57,60.66,60.51,60.65,48065.0,46.0254,46.0938,45.9798,46.0862,48065.0
2019-11-22 14:00:00,60.65,60.65,60.55,60.56,49829.0,46.0862,46.0862,46.0102,46.0178,49829.0
2019-11-22 14:10:00,60.56,60.62,60.55,60.59,39149.0,46.0178,46.0634,46.0102,46.0406,39149.0
2019-11-22 14:20:00,60.59,60.6,60.55,60.56,60958.0,46.0406,46.0482,46.0102,46.0178,60958.0
2019-11-22 14:30:00,60.55,60.68,60.49,60.67,296588.0,46.0102,46.109,45.9646,46.1014,296588.0
2019-11-22 14:40:00,60.66,60.69,60.58,60.6,56803.0,46.0938,46.1166,46.033,46.0482,56803.0
2019-11-22 14:50:00,60.59,60.6,60.45,60.47,58994.0,46.0406,46.0482,45.9342,45.9494,58994.0
2019-11-22 15:00:00,60.47,60.56,60.46,60.53,48826.0,45.9494,46.0178,45.9418,45.995,48826.0
2019-11-22 15:10:00,60.53,60.62,60.52,60.59,66389.0,45.995,46.0634,45.9874,46.0406,66389.0
2019-11-22 15:20:00,60.59,60.63,60.59,60.63,40754.0,46.0406,46.071,46.0406,46.071,40754.0
2019-11-22 15:30:00,60.62,60.66,60.6,60.65,52922.0,46.0634,46.0938,46.0482,46.0862,52922.0
2019-11-22 15:40:00,60.64,60.64,60.47,60.47,124548.0,46.0786,46.0786,45.9494,45.9494,124548.0
2019-11-22 15:50:00,60.47,60.61,60.45,60.6,261069.0,45.9494,46.0558,45.9342,46.0482,261069.0
2019-11-25 09:30:00,60.69,60.99,60.64,60.64,107816.0,46.1166,46.3446,46.0786,46.0786,107816.0
2019-11-25 09:40:00,60.67,60.95,60.59,60.9,68340.0,46.1014,46.3142,46.0406,46.2762,68340.0
2019-11-25 09:50:00,60.89,60.92,60.73,60.74,54504.0,46.2686,46.2914,46.147,46.1546,54504.0
2019-11-25 10:00:00,60.76,60.95,60.73,60.93,53737.0,46.1698,46.3142,46.147,46.299,53737.0
2019-11-25 10:10:00,60.94,61.05,60.92,60.97,58042.0,46.3066,46.3902,46.2914,46.3294,58042.0
2019-11-25 10:20:00,60.96,60.99,60.84,60.87,84669.0,46.3218,46.3446,46.2306,46.2534,84669.0
2019-11-25 10:30:00,60.87,60.87,60.75,60.84,57937.0,46.2534,46.2534,46.1622,46.2306,57937.0
2019-11-25 10:40:00,60.86,60.9,60.77,60.78,50671.0,46.2458,46.2762,46.1774,46.185,50671.0
2019-11-25 10:50:00,60.77,60.8,60.66,60.67,53896.0,46.1774,46.2002,46.0938,46.1014,53896.0
2019-11-25 11:00:00,60.68,60.69,60.56,60.64,42382.0,46.109,46.1166,46.0178,46.0786,42382.0
2019-11-25 11:10:00,60.65,60.71,60.62,60.65,55735.0,46.0862,46.1318,46.0634,46.0862,55735.0
2019-11-25 11:20:00,60.67,60.8,60.66,60.73,48542.0,46.1014,46.2002,46.0938,46.147,48542.0
2019-11-25 11:30:00,60.74,60.78,60.59,60.65,119768.0,46.1546,46.185,46.0406,46.0862,119768.0
2019-11-25 11:40:00,60.65,60.75,60.64,60.69,67834.0,46.0862,46.1622,46.0786,46.1166,67834.0
2019-11-25 11:50:00,60.69,60.74,60.66,60.71,129439.0,46.1166,46.1546,46.0938,46.1318,129439.0
2019-11-25 12:00:00,60.71,60.79,60.66,60.76,86970.0,46.1318,46.1926,46.0938,46.1698,86970.0
2019-11-25 12:10:00,60.76,60.79,60.74,60.78,39816.0,46.1698,46.1926,46.1546,46.185,39816.0
2019-11-25 12:20:00,60.78,60.79,60.74,60.76,70917.0,46.185,46.1926,46.1546,46.1698,70917.0
2019-11-25 12:30:00,60.77,60.82,60.73,60.8,48770.0,46.1774,46.2154,46.147,46.2002,48770.0
2019-11-25 12:40:00,60.8,60.91,60.77,60.88,49973.0,46.2002,46.2838,46.1774,46.261,49973.0
2019-11-25 12:50:00,60.87,60.94,60.85,60.92,35846.0,46.2534,46.3066,46.2382,46.2914,35846.0
2019-11-25 13:00:00,60.92,60.97,60.91,60.92,48387.0,46.2914,46.3294,46.2838,46.2914,48387.0
2019-11-25 13:10:00,60.93,60.93,60.84,60.84,51661.0,46.299,46.299,46.2306,46.2306,51661.0
2019-11-25 13:20:00,60.84,60.86,60.8,60.81,34883.0,46.2306,46.2458,46.2002,46.2078,34883.0
2019-11-25 13:30:00,60.82,60.82,60.7,60.71,60604.0,46.2154,46.2154,46.1242,46.1318,60604.0
2019-11-25 13:40:00,60.71,60.73,60.7,60.7,42503.0,46.1318,46.147,46.1242,46.1242,42503.0
2019-11-25 13:50:00,60.7,60.7,60.64,60.68,96093.0,46.1242,46.1242,46.0786,46.109,96093.0
2019-11-25 14:00:00,60.68,60.72,60.66,60.71,88294.0,46.109,46.1394,46.0938,46.1318,88294.0
2019-11-25 14:10:00,60.71,60.76,60.68,60.75,58719.0,46.1318,46.1698,46.109,46.1622,58719.0
2019-11-25 14:20:00,60.75,60.8,60.74,60.74,44891.0,46.1622,46.2002,46.1546,46.1546,44891.0
2019-11-25 14:30:00,60.75,60.75,60.65,60.72,57450.0,46.1622,46.1622,46.0862,46.1394,57450.0
2019-11-25 14:40:00,60.72,60.72,60.67,60.71,33303.0,46.1394,46.1394,46.1014,46.1318,33303.0
2019-11-25 14:50:00,60.72,60.76,60.69,60.76,44006.0,46.1394,46.1698,46.1166,46.1698,44006.0
2019-11-25 15:00:00,60.77,60.77,60.69,60.7,43125.0,46.1774,46.1774,46.1166,46.1242,43125.0
2019-11-25 15:10:00,60.7,60.78,60.68,60.74,66375.0,46.1242,46.185,46.109,46.1546,66375.0
2019-11-25 15:20:00,60.74,60.81,60.72,60.79,88999.0,46.1546,46.2078,46.1394,46.1926,88999.0
2019-11-25 15:30:00,60.79,60.81,60.7,60.73,67740.0,46.1926,46.2078,46.1242,46.147,67740.0
2019-11-25 15:40:00,60.73,60.74,60.64,60.64,83093.0,46.147,46.1546,46.0786,46.0786,83093.0
2019-11-25 15:50:00,60.63,60.72,60.61,60.68,333232.0,46.071,46.1394,46.0558,46.109,333232.0
2019-11-26 09:30:00,60.45,60.54,59.83,60.14,412870.0,45.9342,46.0026,45.4631,45.6987,412870.0
2019-11-26 09:40:00,60.16,60.19,59.86,60.04,169222.0,45.7139,45.7367,45.4859,45.6227,169222.0
2019-11-26 09:50:00,60.04,60.14,59.85,60.01,232233.0,45.6227,45.6987,45.4783,45.5999,232233.0
2019-11-26 10:00:00,60.01,60.07,59.84,59.89,143580.0,45.5999,45.6455,45.4707,45.5087,143580.0
2019-11-26 10:10:00,59.89,59.9,59.72,59.8,198210.0,45.5087,45.5163,45.3795,45.4403,198210.0
2019-11-26 10:20:00,59.8,59.94,59.8,59.82,83958.0,45.4403,45.5467,45.4403,45.4555,83958.0
2019-11-26 10:30:00,59.83,59.87,59.76,59.83,66946.0,45.4631,45.4935,45.4099,45.4631,66946.0
2019-11-26 10:40:00,59.83,59.96,59.79,59.93,56029.0,45.4631,45.5619,45.4327,45.5391,56029.0
2019-11-26 10:50:00,59.94,59.95,59.79,59.84,46799.0,45.5467,45.5543,45.4327,45.4707,46799.0
2019-11-26 11:00:00,59.84,59.98,59.83,59.93,92168.0,45.4707,45.5771,45.4631,45.5391,92168.0
2019-11-26 11:10:00,59.95,60.19,59.94,59.97,75118.0,45.5543,45.7367,45.5467,45.5695,75118.0
2019-11-26 11:20:00,59.98,60.0,59.88,59.89,89729.0,45.5771,45.5923,45.5011,45.5087,89729.0
2019-11-26 11:30:00,59.89,59.94,59.83,59.83,106904.0,45.5087,45.5467,45.4631,45.4631,106904.0
2019-11-26 11:40:00,59.83,59.84,59.73,59.77,103726.0,45.4631,45.4707,45.3871,45.4175,103726.0
2019-11-26 11:50:00,59.77,59.84,59.74,59.74,89631.0,45.4175,45.4707,45.3947,45.3947,89631.0
2019-11-26 12:00:00,59.74,59.79,59.58,59.74,110743.0,45.3947,45.4327,45.2732,45.3947,110743.0
2019-11-26 12:10:00,59.75,59.82,59.75,59.77,46141.0,45.4023,45.4555,45.4023,45.4175,46141.0
2019-11-26 12:20:00,59.75,59.77,59.69,59.77,45228.0,45.4023,45.4175,45.3567,45.4175,45228.0
2019-11-26 12:30:00,59.76,59.82,59.75,59.8,43968.0,45.4099,45.4555,45.4023,45.4403,43968.0
2019-11-26 12:40:00,59.79,59.85,59.74,59.75,55873.0,45.4327,45.4783,45.3947,45.4023,55873.0
2019-11-26 12:50:00,59.75,59.76,59.49,59.5,108905.0,45.4023,45.4099,45.2048,45.2124,108905.0
2019-11-26 13:00:00,59.49,59.52,59.21,59.22,106633.0,45.2048,45.2276,44.992,44.9996,106633.0
2019-11-26 13:10:00,59.21,59.39,58.94,59.38,225538.0,44.992,45.1288,44.7868,45.1212,225538.0
2019-11-26 13:20:00,59.38,59.44,59.29,59.3,119590.0,45.1212,45.1668,45.0528,45.0604,119590.0
2019-11-26 13:30:00,59.3,59.46,59.3,59.37,90877.0,45.0604,45.182,45.0604,45.1136,90877.0
2019-11-26 13:40:00,59.36,59.52,59.36,59.47,65175.0,45.106,45.2276,45.106,45.1896,65175.0
2019-11-26 13:50:00,59.47,59.54,59.42,59.44,75155.0,45.1896,45.2428,45.1516,45.1668,75155.0
2019-11-26 14:00:00,59.43,59.49,59.42,59.46,60411.0,45.1592,45.2048,45.1516,45.182,60411.0
2019-11-26 14:10:00,59.46,59.48,59.41,59.43,67627.0,45.182,45.1972,45.144,45.1592,67627.0
2019-11-26 14:20:00,59.43,59.45,59.39,59.43,46135.0,45.1592,45.1744,45.1288,45.1592,46135.0
2019-11-26 14:30:00,59.43,59.46,59.37,59.37,62285.0,45.1592,45.182,45.1136,45.1136,62285.0
2019-11-26 14:40:00,59.38,59.45,59.37,59.39,64841.0,45.1212,45.1744,45.1136,45.1288,64841.0
2019-11-26 14:50:00,59.4,59.46,59.39,59.39,44673.0,45.1364,45.182,45.1288,45.1288,44673.0
2019-11-26 15:00:00,59.4,59.4,59.3,59.34,69711.0,45.1364,45.1364,45.0604,45.0908,69711.0
2019-11-26 15:10:00,59.34,59.37,59.31,59.34,61785.0,45.0908,45.1136,45.068,45.0908,61785.0
2019-11-26 15:20:00,59.33,59.46,59.29,59.44,172778.0,45.0832,45.182,45.0528,45.1668,172778.0
2019-11-26 15:30:00,59.43,59.6,59.43,59.6,174701.0,45.1592,45.2883,45.1592,45.2883,174701.0
2019-11-26 15:40:00,59.6,59.7,59.58,59.65,200202.0,45.2883,45.3643,45.2732,45.3263,200202.0
2019-11-26 15:50:00,59.65,59.68,59.56,59.6,519363.0,45.3263,45.3491,45.258,45.2883,519363.0
2019-11-27 09:30:00,59.79,59.79,59.25,59.63,166010.0,45.4327,45.4327,45.0224,45.3111,166010.0
2019-11-27 09:40:00,59.65,59.84,59.65,59.71,65278.0,45.3263,45.4707,45.3263,45.3719,65278.0
2019-11-27 09:50:00,59.71,59.8,59.62,59.7,38327.0,45.3719,45.4403,45.3035,45.3643,38327.0
2019-11-27 10:00:00,59.71,59.8,59.56,59.69,68031.0,45.3719,45.4403,45.258,45.3567,68031.0
2019-11-27 10:10:00,59.69,59.79,59.69,59.73,64823.0,45.3567,45.4327,45.3567,45.3871,64823.0
2019-11-27 10:20:00,59.72,59.76,59.65,59.75,45545.0,45.3795,45.4099,45.3263,45.4023,45545.0
2019-11-27 10:30:00,59.75,59.88,59.74,59.81,46197.0,45.4023,45.5011,45.3947,45.4479,46197.0
2019-11-27 10:40:00,59.82,59.82,59.63,59.67,51222.0,45.4555,45.4555,45.3111,45.3415,51222.0
2019-11-27 10:50:00,59.66,59.75,59.65,59.73,60282.0,45.3339,45.4023,45.3263,45.3871,60282.0
2019-11-27 11:00:00,59.73,59.74,59.65,59.7,39554.0,45.3871,45.3947,45.3263,45.3643,39554.0
2019-11-27 11:10:00,59.7,59.76,59.68,59.75,34408.0,45.3643,45.4099,45.3491,45.4023,34408.0
2019-11-27 11:20:00,59.75,59.8,59.68,59.7,69244.0,45.4023,45.4403,45.3491,45.3643,69244.0
2019-11-27 11:30:00,59.7,59.77,59.64,59.76,36669.0,45.3643,45.4175,45.3187,45.4099,36669.0
2019-11-27 11:40:00,59.76,59.76,59.7,59.75,35025.0,45.4099,45.4099,45.3643,45.4023,35025.0
2019-11-27 11:50:00,59.75,59.75,59.65,59.65,24872.0,45.4023,45.4023,45.3263,45.3263,24872.0
2019-11-27 12:00:00,59.66,59.69,59.64,59.66,24502.0,45.3339,45.3567,45.3187,45.3339,24502.0
2019-11-27 12:10:00,59.65,59.67,59.56,59.56,36050.0,45.3263,45.3415,45.258,45.258,36050.0
2019-11-27 12:20:00,59.57,59.66,59.56,59.59,36633.0,45.2656,45.3339,45.258,45.2807,36633.0
2019-11-27 12:30:00,59.59,59.66,59.59,59.63,25072.0,45.2807,45.3339,45.2807,45.3111,25072.0
2019-11-27 12:40:00,59.64,59.7,59.62,59.66,53859.0,45.3187,45.3643,45.3035,45.3339,53859.0
2019-11-27 12:50:00,59.67,59.68,59.62,59.68,34025.0,45.3415,45.3491,45.3035,45.3491,34025.0
2019-11-27 13:00:00,59.67,59.68,59.6,59.63,38017.0,45.3415,45.3491,45.2883,45.3111,38017.0
2019-11-27 13:10:00,59.64,59.68,59.63,59.66,32632.0,45.3187,45.3491,45.3111,45.3339,32632.0
2019-11-27 13:20:00,59.66,59.8,59.66,59.77,46345.0,45.3339,45.4403,45.3339,45.4175,46345.0
2019-11-27 13:30:00,59.78,59.8,59.76,59.8,28874.0,45.4251,45.4403,45.4099,45.4403,28874.0
2019-11-27 13:40:00,59.8,59.89,59.8,59.88,27935.0,45.4403,45.5087,45.4403,45.5011,27935.0
2019-11-27 13:50:00,59.88,59.89,59.82,59.86,27715.0,45.5011,45.5087,45.4555,45.4859,27715.0
2019-11-27 14:00:00,59.86,59.88,59.84,59.87,26069.0,45.4859,45.5011,45.4707,45.4935,26069.0
2019-11-27 14:10:00,59.88,59.88,59.84,59.87,30210.0,45.5011,45.5011,45.4707,45.4935,30210.0
2019-11-27 14:20:00,59.88,59.94,59.87,59.89,31069.0,45.5011,45.5467,45.4935,45.5087,31069.0
2019-11-27 14:30:00,59.9,59.91,59.87,59.91,38098.0,45.5163,45.5239,45.4935,45.5239,38098.0
2019-11-27 14:40:00,59.91,60.0,59.86,59.89,96530.0,45.5239,45.5923,45.4859,45.5087,96530.0
2019-11-27 14:50:00,59.89,59.91,59.86,59.9,27303.0,45.5087,45.5239,45.4859,45.5163,27303.0
2019-11-27 15:00:00,59.9,60.11,59.89,60.11,43971.0,45.5163,45.6759,45.5087,45.6759,43971.0
2019-11-27 15:10:00,60.1,60.15,60.04,60.15,60739.0,45.6683,45.7063,45.6227,45.7063,60739.0
2019-11-27 15:20:00,60.15,60.17,60.09,60.14,57076.0,45.7063,45.7215,45.6607,45.6987,57076.0
2019-11-27 15:30:00,60.14,60.16,60.05,60.05,66661.0,45.6987,45.7139,45.6303,45.6303,66661.0
2019-11-27 15:40:00,60.05,60.13,60.02,60.09,80788.0,45.6303,45.6911,45.6075,45.6607,80788.0
2019-11-27 15:50:00,60.09,60.17,60.0,60.14,329634.0,45.6607,45.7215,45.5923,45.6987,329634.0
2019-11-29 09:30:00,59.99,59.99,59.59,59.75,101487.0,45.5847,45.5847,45.2807,45.4023,101487.0
2019-11-29 09:40:00,59.76,59.87,59.65,59.86,53330.0,45.4099,45.4935,45.3263,45.4859,53330.0
2019-11-29 09:50:00,59.9,59.99,59.76,59.83,60879.0,45.5163,45.5847,45.4099,45.4631,60879.0
2019-11-29 10:00:00,59.84,59.91,59.74,59.74,89355.0,45.4707,45.5239,45.3947,45.3947,89355.0
2019-11-29 10:10:00,59.74,59.84,59.69,59.83,71961.0,45.3947,45.4707,45.3567,45.4631,71961.0
2019-11-29 10:20:00,59.82,59.91,59.77,59.9,42127.0,45.4555,45.5239,45.4175,45.5163,42127.0
2019-11-29 10:30:00,59.89,59.98,59.88,59.92,62513.0,45.5087,45.5771,45.5011,45.5315,62513.0
2019-11-29 10:40:00,59.93,59.95,59.87,59.9,36570.0,45.5391,45.5543,45.4935,45.5163,36570.0
2019-11-29 10:50:00,59.91,59.91,59.8,59.85,33984.0,45.5239,45.5239,45.4403,45.4783,33984.0
2019-11-29 11:00:00,59.85,59.86,59.78,59.83,33618.0,45.4783,45.4859,45.4251,45.4631,33618.0
2019-11-29 11:10:00,59.83,59.85,59.76,59.79,24012.0,45.4631,45.4783,45.4099,45.4327,24012.0
2019-11-29 11:20:00,59.79,59.86,59.72,59.84,44644.0,45.4327,45.4859,45.3795,45.4707,44644.0
2019-11-29 11:30:00,59.85,59.92,59.84,59.9,30813.0,45.4783,45.5315,45.4707,45.5163,30813.0
2019-11-29 11:40:00,59.89,59.9,59.78,59.79,29502.0,45.5087,45.5163,45.4251,45.4327,29502.0
2019-11-29 11:50:00,59.79,59.88,59.76,59.85,35009.0,45.4327,45.5011,45.4099,45.4783,35009.0
2019-11-29 12:00:00,59.84,59.94,59.84,59.89,76324.0,45.4707,45.5467,45.4707,45.5087,76324.0
2019-11-29 12:10:00,59.89,59.89,59.8,59.82,36458.0,45.5087,45.5087,45.4403,45.4555,36458.0
2019-11-29 12:20:00,59.82,59.87,59.53,59.66,179530.0,45.4555,45.4935,45.2352,45.3339,179530.0
2019-11-29 12:30:00,59.65,59.74,59.65,59.71,54392.0,45.3263,45.3947,45.3263,45.3719,54392.0
2019-11-29 12:40:00,59.71,59.72,59.59,59.61,80907.0,45.3719,45.3795,45.2807,45.2959,80907.0
2019-11-29 12:50:00,59.61,59.68,59.45,59.6,237029.0,45.2959,45.3491,45.1744,45.2883,237029.0
2019-12-02 09:30:00,59.31,59.4,58.47,58.5,525188.0,45.068,45.1364,44.4297,44.4525,525188.0
2019-12-02 09:40:00,58.51,59.15,58.46,59.07,235143.0,44.4601,44.9464,44.4221,44.8856,235143.0
2019-12-02 09:50:00,59.08,59.41,58.95,59.35,246463.0,44.8932,45.144,44.7944,45.0984,246463.0
2019-12-02 10:00:00,59.33,59.4,58.98,59.03,287211.0,45.0832,45.1364,44.8172,44.8552,287211.0
2019-12-02 10:10:00,59.03,59.25,58.99,59.07,88897.0,44.8552,45.0224,44.8248,44.8856,88897.0
2019-12-02 10:20:00,59.06,59.09,58.94,59.04,60039.0,44.878,44.9008,44.7868,44.8628,60039.0
2019-12-02 10:30:00,59.04,59.1,58.81,59.09,123771.0,44.8628,44.9084,44.688,44.9008,123771.0
2019-12-02 10:40:00,59.09,59.14,58.9,59.02,73965.0,44.9008,44.9388,44.7564,44.8476,73965.0
2019-12-02 10:50:00,59.0,59.2,58.95,59.2,52033.0,44.8324,44.9844,44.7944,44.9844,52033.0
2019-12-02 11:00:00,59.18,59.3,59.13,59.27,51897.0,44.9692,45.0604,44.9312,45.0376,51897.0
2019-12-02 11:10:00,59.27,59.38,59.21,59.37,60196.0,45.0376,45.1212,44.992,45.1136,60196.0
2019-12-02 11:20:00,59.38,59.43,59.32,59.33,78701.0,45.1212,45.1592,45.0756,45.0832,78701.0
2019-12-02 11:30:00,59.33,59.33,59.16,59.25,67324.0,45.0832,45.0832,44.954,45.0224,67324.0
2019-12-02 11:40:00,59.25,59.26,59.09,59.2,57628.0,45.0224,45.03,44.9008,44.9844,57628.0
2019-12-02 11:50:00,59.2,59.21,59.07,59.15,53444.0,44.9844,44.992,44.8856,44.9464,53444.0
2019-12-02 12:00:00,59.16,59.26,59.11,59.17,40167.0,44.954,45.03,44.916,44.9616,40167.0
2019-12-02 12:10:00,59.18,59.23,59.05,59.08,32993.0,44.9692,45.0072,44.8704,44.8932,32993.0
2019-12-02 12:20:00,59.08,59.19,59.01,59.12,118690.0,44.8932,44.9768,44.84,44.9236,118690.0
2019-12-02 12:30:00,59.14,59.23,59.12,59.18,47771.0,44.9388,45.0072,44.9236,44.9692,47771.0
2019-12-02 12:40:00,59.18,59.32,59.16,59.29,91342.0,44.9692,45.0756,44.954,45.0528,91342.0
2019-12-02 12:50:00,59.29,59.33,59.21,59.22,65476.0,45.0528,45.0832,44.992,44.9996,65476.0
2019-12-02 13:00:00,59.22,59.32,59.21,59.27,50718.0,44.9996,45.0756,44.992,45.0376,50718.0
2019-12-02 13:10:00,59.26,59.32,59.22,59.31,49746.0,45.03,45.0756,44.9996,45.068,49746.0
2019-12-02 13:20:00,59.31,59.31,59.19,59.19,25508.0,45.068,45.068,44.9768,44.9768,25508.0
2019-12-02 13:30:00,59.2,59.21,59.14,59.19,46298.0,44.9844,44.992,44.9388,44.9768,46298.0
2019-12-02 13:40:00,59.19,59.25,59.18,59.2,42353.0,44.9768,45.0224,44.9692,44.9844,42353.0
2019-12-02 13:50:00,59.2,59.22,59.17,59.17,49342.0,44.9844,44.9996,44.9616,44.9616,49342.0
2019-12-02 14:00:00,59.16,59.27,59.13,59.22,164150.0,44.954,45.0376,44.9312,44.9996,164150.0
2019-12-02 14:10:00,59.22,59.24,59.19,59.22,43659.0,44.9996,45.0148,44.9768,44.9996,43659.0
2019-12-02 14:20:00,59.22,59.34,59.21,59.29,77359.0,44.9996,45.0908,44.992,45.0528,77359.0
2019-12-02 14:30:00,59.3,59.36,59.25,59.26,64986.0,45.0604,45.106,45.0224,45.03,64986.0
2019-12-02 14:40:00,59.27,59.36,59.23,59.32,89552.0,45.0376,45.106,45.0072,45.0756,89552.0
2019-12-02 14:50:00,59.31,59.32,59.17,59.18,58782.0,45.068,45.0756,44.9616,44.9692,58782.0
2019-12-02 15:00:00,59.19,59.24,59.17,59.22,44786.0,44.9768,45.0148,44.9616,44.9996,44786.0
2019-12-02 15:10:00,59.22,59.28,59.2,59.26,36900.0,44.9996,45.0452,44.9844,45.03,36900.0
2019-12-02 15:20:00,59.26,59.26,59.17,59.24,65847.0,45.03,45.03,44.9616,45.0148,65847.0
2019-12-02 15:30:00,59.24,59.44,59.22,59.38,105724.0,45.0148,45.1668,44.9996,45.1212,105724.0
2019-12-02 15:40:00,59.39,59.5,59.32,59.32,113488.0,45.1288,45.2124,45.0756,45.0756,113488.0
2019-12-02 15:50:00,59.31,59.35,59.17,59.28,555346.0,45.068,45.0984,44.9616,45.0452,555346.0
2019-12-03 09:30:00,58.8,58.93,58.22,58.28,282252.0,44.6805,44.7792,44.2397,44.2853,282252.0
2019-12-03 09:40:00,58.27,58.35,58.15,58.25,88327.0,44.2777,44.3385,44.1865,44.2625,88327.0
2019-12-03 09:50:00,58.24,58.52,58.21,58.44,184617.0,44.2549,44.4677,44.2321,44.4069,184617.0
2019-12-03 10:00:00,58.44,58.44,58.12,58.12,146808.0,44.4069,44.4069,44.1637,44.1637,146808.0
2019-12-03 10:10:00,58.12,58.19,58.06,58.15,103535.0,44.1637,44.2169,44.1181,44.1865,103535.0
2019-12-03 10:20:00,58.15,58.15,57.87,57.89,125205.0,44.1865,44.1865,43.9738,43.989,125205.0
2019-12-03 10:30:00,57.88,57.96,57.79,57.9,141965.0,43.9814,44.0422,43.913,43.9966,141965.0
2019-12-03 10:40:00,57.87,57.96,57.84,57.85,53286.0,43.9738,44.0422,43.951,43.9586,53286.0
2019-12-03 10:50:00,57.84,57.88,57.77,57.84,58958.0,43.951,43.9814,43.8978,43.951,58958.0
2019-12-03 11:00:00,57.83,57.94,57.73,57.9,49693.0,43.9434,44.027,43.8674,43.9966,49693.0
2019-12-03 11:10:00,57.89,57.96,57.85,57.88,40624.0,43.989,44.0422,43.9586,43.9814,40624.0
2019-12-03 11:20:00,57.89,58.0,57.81,57.91,109373.0,43.989,44.0726,43.9282,44.0042,109373.0
2019-12-03 11:30:00,57.91,58.17,57.85,58.14,71755.0,44.0042,44.2017,43.9586,44.1789,71755.0
2019-12-03 11:40:00,58.14,58.22,58.06,58.08,45220.0,44.1789,44.2397,44.1181,44.1333,45220.0
2019-12-03 11:50:00,58.08,58.1,58.0,58.09,48348.0,44.1333,44.1485,44.0726,44.1409,48348.0
2019-12-03 12:00:00,58.09,58.27,58.06,58.27,43235.0,44.1409,44.2777,44.1181,44.2777,43235.0
2019-12-03 12:10:00,58.27,58.31,58.2,58.3,44308.0,44.2777,44.3081,44.2245,44.3005,44308.0
2019-12-03 12:20:00,58.31,58.42,58.29,58.39,46316.0,44.3081,44.3917,44.2929,44.3689,46316.0
2019-12-03 12:30:00,58.4,58.47,58.37,58.4,30145.0,44.3765,44.4297,44.3537,44.3765,30145.0
2019-12-03 12:40:00,58.41,58.42,58.26,58.37,42371.0,44.3841,44.3917,44.2701,44.3537,42371.0
2019-12-03 12:50:00,58.38,58.47,58.37,58.47,31113.0,44.3613,44.4297,44.3537,44.4297,31113.0
2019-12-03 13:00:00,58.47,58.51,58.4,58.43,31321.0,44.4297,44.4601,44.3765,44.3993,31321.0
2019-12-03 13:10:00,58.43,58.55,58.42,58.53,35170.0,44.3993,44.4905,44.3917,44.4753,35170.0
2019-12-03 13:20:00,58.53,58.57,58.47,58.56,30875.0,44.4753,44.5057,44.4297,44.4981,30875.0
2019-12-03 13:30:00,58.56,58.63,58.53,58.6,47620.0,44.4981,44.5513,44.4753,44.5285,47620.0
2019-12-03 13:40:00,58.62,58.63,58.54,58.54,44022.0,44.5437,44.5513,44.4829,44.4829,44022.0
2019-12-03 13:50:00,58.54,58.55,58.45,58.46,44664.0,44.4829,44.4905,44.4145,44.4221,44664.0
2019-12-03 14:00:00,58.46,58.51,58.46,58.49,53354.0,44.4221,44.4601,44.4221,44.4449,53354.0
2019-12-03 14:10:00,58.5,58.5,58.41,58.41,30507.0,44.4525,44.4525,44.3841,44.3841,30507.0
2019-12-03 14:20:00,58.42,58.5,58.4,58.49,33958.0,44.3917,44.4525,44.3765,44.4449,33958.0
2019-12-03 14:30:00,58.5,58.6,58.45,58.6,36086.0,44.4525,44.5285,44.4145,44.5285,36086.0
2019-12-03 14:40:00,58.6,58.67,58.53,58.65,76545.0,44.5285,44.5817,44.4753,44.5665,76545.0
2019-12-03 14:50:00,58.65,58.81,58.64,58.75,67508.0,44.5665,44.688,44.5589,44.6425,67508.0
2019-12-03 15:00:00,58.76,58.82,58.72,58.8,60693.0,44.6501,44.6956,44.6197,44.6805,60693.0
2019-12-03 15:10:00,58.8,58.87,58.78,58.86,45632.0,44.6805,44.7336,44.6653,44.726,45632.0
2019-12-03 15:20:00,58.85,58.99,58.85,58.98,52346.0,44.7184,44.8248,44.7184,44.8172,52346.0
2019-12-03 15:30:00,58.99,59.0,58.86,58.89,93562.0,44.8248,44.8324,44.726,44.7488,93562.0
2019-12-03 15:40:00,58.88,59.0,58.86,59.0,104279.0,44.7412,44.8324,44.726,44.8324,104279.0
2019-12-03 15:50:00,58.99,59.08,58.94,59.01,378104.0,44.8248,44.8932,44.7868,44.84,378104.0
2019-12-04 09:30:00,59.71,59.82,59.44,59.62,152635.0,45.3719,45.4555,45.1668,45.3035,152635.0
2019-12-04 09:40:00,59.61,59.77,59.46,59.77,64397.0,45.2959,45.4175,45.182,45.4175,64397.0
2019-12-04 09:50:00,59.78,59.8,59.62,59.64,27451.0,45.4251,45.4403,45.3035,45.3187,27451.0
2019-12-04 10:00:00,59.62,59.66,59.51,59.61,48992.0,45.3035,45.3339,45.22,45.2959,48992.0
2019-12-04 10:10:00,59.62,59.68,59.36,59.38,53872.0,45.3035,45.3491,45.106,45.1212,53872.0
2019-12-04 10:20:00,59.37,59.48,59.19,59.19,50389.0,45.1136,45.1972,44.9768,44.9768,50389.0
2019-12-04 10:30:00,59.21,59.26,59.13,59.15,45088.0,44.992,45.03,44.9312,44.9464,45088.0
2019-12-04 10:40:00,59.15,59.2,59.04,59.14,57516.0,44.9464,44.9844,44.8628,44.9388,57516.0
2019-12-04 10:50:00,59.13,59.28,59.08,59.14,38795.0,44.9312,45.0452,44.8932,44.9388,38795.0
2019-12-04 11:00:00,59.15,59.2,59.07,59.12,38989.0,44.9464,44.9844,44.8856,44.9236,38989.0
2019-12-04 11:10:00,59.12,59.14,59.04,59.06,31334.0,44.9236,44.9388,44.8628,44.878,31334.0
2019-12-04 11:20:00,59.05,59.07,58.95,59.03,57115.0,44.8704,44.8856,44.7944,44.8552,57115.0
2019-12-04 11:30:00,59.04,59.05,58.96,59.04,46746.0,44.8628,44.8704,44.802,44.8628,46746.0
2019-12-04 11:40:00,59.04,59.09,58.99,59.0,40987.0,44.8628,44.9008,44.8248,44.8324,40987.0
2019-12-04 11:50:00,59.0,59.08,58.97,59.0,61091.0,44.8324,44.8932,44.8096,44.8324,61091.0
2019-12-04 12:00:00,59.0,59.03,58.96,58.99,38723.0,44.8324,44.8552,44.802,44.8248,38723.0
2019-12-04 12:10:00,59.0,59.04,58.93,58.96,34675.0,44.8324,44.8628,44.7792,44.802,34675.0
2019-12-04 12:20:00,58.96,58.97,58.88,58.93,42290.0,44.802,44.8096,44.7412,44.7792,42290.0
2019-12-04 12:30:00,58.94,58.99,58.91,58.94,22381.0,44.7868,44.8248,44.764,44.7868,22381.0
2019-12-04 12:40:00,58.95,59.03,58.94,59.03,42154.0,44.7944,44.8552,44.7868,44.8552,42154.0
2019-12-04 12:50:00,59.03,59.05,58.96,59.04,19763.0,44.8552,44.8704,44.802,44.8628,19763.0
2019-12-04 13:00:00,59.04,59.05,58.89,58.9,84304.0,44.8628,44.8704,44.7488,44.7564,84304.0
2019-12-04 13:10:00,58.91,58.94,58.8,58.85,58119.0,44.764,44.7868,44.6805,44.7184,58119.0
2019-12-04 13:20:00,58.86,58.87,58.79,58.87,39379.0,44.726,44.7336,44.6729,44.7336,39379.0
2019-12-04 13:30:00,58.87,58.87,58.72,58.79,41791.0,44.7336,44.7336,44.6197,44.6729,41791.0
2019-12-04 13:40:00,58.8,58.84,58.75,58.78,31274.0,44.6805,44.7108,44.6425,44.6653,31274.0
2019-12-04 13:50:00,58.78,58.84,58.77,58.81,45405.0,44.6653,44.7108,44.6577,44.688,45405.0
2019-12-04 14:00:00,58.8,58.82,58.76,58.81,48322.0,44.6805,44.6956,44.6501,44.688,48322.0
2019-12-04 14:10:00,58.82,58.92,58.81,58.83,66715.0,44.6956,44.7716,44.688,44.7032,66715.0
2019-12-04 14:20:00,58.84,58.85,58.65,58.67,104776.0,44.7108,44.7184,44.5665,44.5817,104776.0
2019-12-04 14:30:00,58.68,58.78,58.65,58.73,79441.0,44.5893,44.6653,44.5665,44.6273,79441.0
2019-12-04 14:40:00,58.73,58.77,58.68,58.73,82975.0,44.6273,44.6577,44.5893,44.6273,82975.0
2019-12-04 14:50:00,58.74,58.85,58.73,58.73,64327.0,44.6349,44.7184,44.6273,44.6273,64327.0
2019-12-04 15:00:00,58.74,58.8,58.72,58.78,33682.0,44.6349,44.6805,44.6197,44.6653,33682.0
2019-12-04 15:10:00,58.78,58.84,58.78,58.84,38844.0,44.6653,44.7108,44.6653,44.7108,38844.0
2019-12-04 15:20:00,58.84,58.88,58.78,58.88,53258.0,44.7108,44.7412,44.6653,44.7412,53258.0
2019-12-04 15:30:00,58.88,58.9,58.82,58.85,65304.0,44.7412,44.7564,44.6956,44.7184,65304.0
2019-12-04 15:40:00,58.86,58.93,58.84,58.9,100741.0,44.726,44.7792,44.7108,44.7564,100741.0
2019-12-04 15:50:00,58.9,58.95,58.86,58.92,299719.0,44.7564,44.7944,44.726,44.7716,299719.0
2019-12-05 09:30:00,59.06,59.31,58.81,58.85,97902.0,44.878,45.068,44.688,44.7184,97902.0
2019-12-05 09:40:00,58.85,58.88,58.55,58.61,41632.0,44.7184,44.7412,44.4905,44.5361,41632.0
2019-12-05 09:50:00,58.62,58.64,58.48,58.52,58280.0,44.5437,44.5589,44.4373,44.4677,58280.0
2019-12-05 10:00:00,58.51,58.64,58.48,58.5,50191.0,44.4601,44.5589,44.4373,44.4525,50191.0
2019-12-05 10:10:00,58.49,58.62,58.47,58.61,45484.0,44.4449,44.5437,44.4297,44.5361,45484.0
2019-12-05 10:20:00,58.61,58.66,58.48,58.53,62724.0,44.5361,44.5741,44.4373,44.4753,62724.0
2019-12-05 10:30:00,58.54,58.61,58.51,58.57,34194.0,44.4829,44.5361,44.4601,44.5057,34194.0
2019-12-05 10:40:00,58.57,58.6,58.47,58.56,32692.0,44.5057,44.5285,44.4297,44.4981,32692.0
2019-12-05 10:50:00,58.56,58.67,58.55,58.65,30933.0,44.4981,44.5817,44.4905,44.5665,30933.0
2019-12-05 11:00:00,58.65,58.75,58.62,58.75,36433.0,44.5665,44.6425,44.5437,44.6425,36433.0
2019-12-05 11:10:00,58.74,58.76,58.64,58.73,25180.0,44.6349,44.6501,44.5589,44.6273,25180.0
2019-12-05 11:20:00,58.73,58.74,58.61,58.66,56145.0,44.6273,44.6349,44.5361,44.5741,56145.0
2019-12-05 11:30:00,58.66,58.71,58.62,58.71,47194.0,44.5741,44.6121,44.5437,44.6121,47194.0
2019-12-05 11:40:00,58.71,58.82,58.71,58.8,37654.0,44.6121,44.6956,44.6121,44.6805,37654.0
2019-12-05 11:50:00,58.8,58.86,58.76,58.83,28963.0,44.6805,44.726,44.6501,44.7032,28963.0
2019-12-05 12:00:00,58.83,58.85,58.8,58.83,23765.0,44.7032,44.7184,44.6805,44.7032,23765.0
2019-12-05 12:10:00,58.82,58.83,58.75,58.79,23917.0,44.6956,44.7032,44.6425,44.6729,23917.0
2019-12-05 12:20:00,58.8,58.82,58.76,58.8,26774.0,44.6805,44.6956,44.6501,44.6805,26774.0
2019-12-05 12:30:00,58.8,58.82,58.76,58.82,27327.0,44.6805,44.6956,44.6501,44.6956,27327.0
2019-12-05 12:40:00,58.82,58.84,58.75,58.77,36975.0,44.6956,44.7108,44.6425,44.6577,36975.0
2019-12-05 12:50:00,58.78,58.85,58.78,58.85,21970.0,44.6653,44.7184,44.6653,44.7184,21970.0
2019-12-05 13:00:00,58.84,58.85,58.81,58.83,19702.0,44.7108,44.7184,44.688,44.7032,19702.0
2019-12-05 13:10:00,58.83,58.85,58.8,58.81,18751.0,44.7032,44.7184,44.6805,44.688,18751.0
2019-12-05 13:20:00,58.81,58.82,58.74,58.76,23976.0,44.688,44.6956,44.6349,44.6501,23976.0
2019-12-05 13:30:00,58.76,58.91,58.74,58.91,53411.0,44.6501,44.764,44.6349,44.764,53411.0
2019-12-05 13:40:00,58.91,58.98,58.91,58.95,25126.0,44.764,44.8172,44.764,44.7944,25126.0
2019-12-05 13:50:00,58.94,58.96,58.86,58.86,25667.0,44.7868,44.802,44.726,44.726,25667.0
2019-12-05 14:00:00,58.87,58.89,58.77,58.78,31968.0,44.7336,44.7488,44.6577,44.6653,31968.0
2019-12-05 14:10:00,58.78,58.83,58.77,58.78,26307.0,44.6653,44.7032,44.6577,44.6653,26307.0
2019-12-05 14:20:00,58.77,58.79,58.73,58.75,32026.0,44.6577,44.6729,44.6273,44.6425,32026.0
2019-12-05 14:30:00,58.74,58.82,58.73,58.82,28740.0,44.6349,44.6956,44.6273,44.6956,28740.0
2019-12-05 14:40:00,58.82,58.88,58.81,58.87,27120.0,44.6956,44.7412,44.688,44.7336,27120.0
2019-12-05 14:50:00,58.87,58.91,58.7,58.77,87598.0,44.7336,44.764,44.6045,44.6577,87598.0
2019-12-05 15:00:00,58.78,58.97,58.78,58.95,42413.0,44.6653,44.8096,44.6653,44.7944,42413.0
2019-12-05 15:10:00,58.95,59.02,58.9,59.01,80754.0,44.7944,44.8476,44.7564,44.84,80754.0
2019-12-05 15:20:00,59.0,59.03,58.97,59.02,41548.0,44.8324,44.8552,44.8096,44.8476,41548.0
2019-12-05 15:30:00,59.02,59.1,59.0,59.09,62031.0,44.8476,44.9084,44.8324,44.9008,62031.0
2019-12-05 15:40:00,59.1,59.13,59.07,59.1,73993.0,44.9084,44.9312,44.8856,44.9084,73993.0
2019-12-05 15:50:00,59.11,59.18,59.09,59.13,185262.0,44.916,44.9692,44.9008,44.9312,185262.0
2019-12-06 09:30:00,59.39,59.85,59.38,59.68,153001.0,45.1288,45.4783,45.1212,45.3491,153001.0
2019-12-06 09:40:00,59.7,59.92,59.67,59.85,89362.0,45.3643,45.5315,45.3415,45.4783,89362.0
2019-12-06 09:50:00,59.89,59.9,59.6,59.64,39088.0,45.5087,45.5163,45.2883,45.3187,39088.0
2019-12-06 10:00:00,59.62,59.71,59.59,59.59,88632.0,45.3035,45.3719,45.2807,45.2807,88632.0
2019-12-06 10:10:00,59.59,59.6,59.34,59.45,70188.0,45.2807,45.2883,45.0908,45.1744,70188.0
2019-12-06 10:20:00,59.46,59.52,59.25,59.25,59971.0,45.182,45.2276,45.0224,45.0224,59971.0
2019-12-06 10:30:00,59.25,59.34,59.15,59.18,37438.0,45.0224,45.0908,44.9464,44.9692,37438.0
2019-12-06 10:40:00,59.18,59.23,59.12,59.19,51240.0,44.9692,45.0072,44.9236,44.9768,51240.0
2019-12-06 10:50:00,59.2,59.26,59.17,59.2,38857.0,44.9844,45.03,44.9616,44.9844,38857.0
2019-12-06 11:00:00,59.2,59.3,59.19,59.23,37000.0,44.9844,45.0604,44.9768,45.0072,37000.0
2019-12-06 11:10:00,59.23,59.28,59.2,59.23,35330.0,45.0072,45.0452,44.9844,45.0072,35330.0
2019-12-06 11:20:00,59.22,59.24,59.16,59.21,41893.0,44.9996,45.0148,44.954,44.992,41893.0
2019-12-06 11:30:00,59.22,59.22,59.12,59.16,35372.0,44.9996,44.9996,44.9236,44.954,35372.0
2019-12-06 11:40:00,59.17,59.22,59.08,59.1,42495.0,44.9616,44.9996,44.8932,44.9084,42495.0
2019-12-06 11:50:00,59.1,59.22,59.09,59.22,25726.0,44.9084,44.9996,44.9008,44.9996,25726.0
2019-12-06 12:00:00,59.21,59.25,59.13,59.15,55132.0,44.992,45.0224,44.9312,44.9464,55132.0
2019-12-06 12:10:00,59.15,59.19,59.09,59.12,39027.0,44.9464,44.9768,44.9008,44.9236,39027.0
2019-12-06 12:20:00,59.12,59.13,59.03,59.08,37771.0,44.9236,44.9312,44.8552,44.8932,37771.0
2019-12-06 12:30:00,59.07,59.18,59.06,59.17,42331.0,44.8856,44.9692,44.878,44.9616,42331.0
2019-12-06 12:40:00,59.17,59.18,59.08,59.12,38581.0,44.9616,44.9692,44.8932,44.9236,38581.0
2019-12-06 12:50:00,59.13,59.15,59.1,59.12,28769.0,44.9312,44.9464,44.9084,44.9236,28769.0
2019-12-06 13:00:00,59.12,59.13,59.08,59.11,33049.0,44.9236,44.9312,44.8932,44.916,33049.0
2019-12-06 13:10:00,59.12,59.21,59.11,59.19,45844.0,44.9236,44.992,44.916,44.9768,45844.0
2019-12-06 13:20:00,59.19,59.19,59.11,59.16,30227.0,44.9768,44.9768,44.916,44.954,30227.0
2019-12-06 13:30:00,59.17,59.2,59.15,59.17,27345.0,44.9616,44.9844,44.9464,44.9616,27345.0
2019-12-06 13:40:00,59.16,59.16,59.06,59.1,50379.0,44.954,44.954,44.878,44.9084,50379.0
2019-12-06 13:50:00,59.1,59.12,59.02,59.05,33780.0,44.9084,44.9236,44.8476,44.8704,33780.0
2019-12-06 14:00:00,59.05,59.07,58.98,59.03,57496.0,44.8704,44.8856,44.8172,44.8552,57496.0
2019-12-06 14:10:00,59.02,59.04,58.96,58.98,42196.0,44.8476,44.8628,44.802,44.8172,42196.0
2019-12-06 14:20:00,58.99,59.02,58.96,59.0,86011.0,44.8248,44.8476,44.802,44.8324,86011.0
2019-12-06 14:30:00,59.0,59.04,58.99,59.03,34571.0,44.8324,44.8628,44.8248,44.8552,34571.0
2019-12-06 14:40:00,59.04,59.05,58.94,58.95,43560.0,44.8628,44.8704,44.7868,44.7944,43560.0
2019-12-06 14:50:00,58.95,58.96,58.92,58.95,47563.0,44.7944,44.802,44.7716,44.7944,47563.0
2019-12-06 15:00:00,58.95,58.98,58.9,58.96,42156.0,44.7944,44.8172,44.7564,44.802,42156.0
2019-12-06 15:10:00,58.96,58.96,58.78,58.79,75611.0,44.802,44.802,44.6653,44.6729,75611.0
2019-12-06 15:20:00,58.79,58.82,58.73,58.74,82665.0,44.6729,44.6956,44.6273,44.6349,82665.0
2019-12-06 15:30:00,58.74,58.78,58.67,58.7,102134.0,44.6349,44.6653,44.5817,44.6045,102134.0
2019-12-06 15:40:00,58.7,58.7,58.59,58.6,123800.0,44.6045,44.6045,44.5209,44.5285,123800.0
2019-12-06 15:50:00,58.6,58.69,58.59,58.64,279311.0,44.5285,44.5969,44.5209,44.5589,279311.0
2019-12-09 09:30:00,58.53,58.91,58.41,58.46,132704.0,44.4753,44.764,44.3841,44.4221,132704.0
2019-12-09 09:40:00,58.48,58.55,58.31,58.55,94563.0,44.4373,44.4905,44.3081,44.4905,94563.0
2019-12-09 09:50:00,58.55,58.74,58.55,58.68,47723.0,44.4905,44.6349,44.4905,44.5893,47723.0
2019-12-09 10:00:00,58.67,58.7,58.52,58.67,39483.0,44.5817,44.6045,44.4677,44.5817,39483.0
2019-12-09 10:10:00,58.66,58.72,58.58,58.69,50026.0,44.5741,44.6197,44.5133,44.5969,50026.0
2019-12-09 10:20:00,58.68,58.78,58.64,58.78,24414.0,44.5893,44.6653,44.5589,44.6653,24414.0
2019-12-09 10:30:00,58.78,58.85,58.74,58.81,33764.0,44.6653,44.7184,44.6349,44.688,33764.0
2019-12-09 10:40:00,58.81,58.88,58.74,58.88,24142.0,44.688,44.7412,44.6349,44.7412,24142.0
2019-12-09 10:50:00,58.88,58.97,58.86,58.94,53973.0,44.7412,44.8096,44.726,44.7868,53973.0
2019-12-09 11:00:00,58.93,59.08,58.93,59.01,59891.0,44.7792,44.8932,44.7792,44.84,59891.0
2019-12-09 11:10:00,59.0,59.04,58.94,59.04,22599.0,44.8324,44.8628,44.7868,44.8628,22599.0
2019-12-09 11:20:00,59.04,59.04,58.87,58.99,74977.0,44.8628,44.8628,44.7336,44.8248,74977.0
2019-12-09 11:30:00,58.99,59.02,58.92,58.94,35944.0,44.8248,44.8476,44.7716,44.7868,35944.0
2019-12-09 11:40:00,58.93,58.95,58.89,58.93,24718.0,44.7792,44.7944,44.7488,44.7792,24718.0
2019-12-09 11:50:00,58.92,58.94,58.86,58.87,30602.0,44.7716,44.7868,44.726,44.7336,30602.0
2019-12-09 12:00:00,58.87,58.95,58.87,58.91,31930.0,44.7336,44.7944,44.7336,44.764,31930.0
2019-12-09 12:10:00,58.91,58.95,58.88,58.94,25368.0,44.764,44.7944,44.7412,44.7868,25368.0
2019-12-09 12:20:00,58.94,58.95,58.81,58.87,29969.0,44.7868,44.7944,44.688,44.7336,29969.0
2019-12-09 12:30:00,58.87,58.89,58.83,58.84,20361.0,44.7336,44.7488,44.7032,44.7108,20361.0
2019-12-09 12:40:00,58.85,58.89,58.79,58.84,29099.0,44.7184,44.7488,44.6729,44.7108,29099.0
2019-12-09 12:50:00,58.84,58.86,58.79,58.83,15473.0,44.7108,44.726,44.6729,44.7032,15473.0
2019-12-09 13:00:00,58.84,58.91,58.82,58.89,14262.0,44.7108,44.764,44.6956,44.7488,14262.0
2019-12-09 13:10:00,58.9,58.92,58.85,58.89,24762.0,44.7564,44.7716,44.7184,44.7488,24762.0
2019-12-09 13:20:00,58.9,58.97,58.9,58.92,22447.0,44.7564,44.8096,44.7564,44.7716,22447.0
2019-12-09 13:30:00,58.92,58.93,58.87,58.93,27384.0,44.7716,44.7792,44.7336,44.7792,27384.0
2019-12-09 13:40:00,58.93,58.97,58.92,58.97,30098.0,44.7792,44.8096,44.7716,44.8096,30098.0
2019-12-09 13:50:00,58.97,58.99,58.9,58.93,24024.0,44.8096,44.8248,44.7564,44.7792,24024.0
2019-12-09 14:00:00,58.93,58.94,58.83,58.84,22826.0,44.7792,44.7868,44.7032,44.7108,22826.0
2019-12-09 14:10:00,58.84,58.87,58.8,58.85,27876.0,44.7108,44.7336,44.6805,44.7184,27876.0
2019-12-09 14:20:00,58.86,58.92,58.84,58.86,27668.0,44.726,44.7716,44.7108,44.726,27668.0
2019-12-09 14:30:00,58.86,58.92,58.84,58.89,29801.0,44.726,44.7716,44.7108,44.7488,29801.0
2019-12-09 14:40:00,58.89,58.93,58.86,58.9,19156.0,44.7488,44.7792,44.726,44.7564,19156.0
2019-12-09 14:50:00,58.89,58.9,58.82,58.88,17261.0,44.7488,44.7564,44.6956,44.7412,17261.0
2019-12-09 15:00:00,58.89,58.93,58.86,58.9,43458.0,44.7488,44.7792,44.726,44.7564,43458.0
2019-12-09 15:10:00,58.91,58.96,58.87,58.92,26414.0,44.764,44.802,44.7336,44.7716,26414.0
2019-12-09 15:20:00,58.92,58.93,58.87,58.91,44306.0,44.7716,44.7792,44.7336,44.764,44306.0
2019-12-09 15:30:00,58.9,58.92,58.85,58.85,23893.0,44.7564,44.7716,44.7184,44.7184,23893.0
2019-12-09 15:40:00,58.85,58.9,58.82,58.84,49741.0,44.7184,44.7564,44.6956,44.7108,49741.0
2019-12-09 15:50:00,58.84,58.87,58.69,58.71,165670.0,44.7108,44.7336,44.5969,44.6121,165670.0
2019-12-10 09:30:00,58.71,58.85,58.56,58.56,156903.0,44.6121,44.7184,44.4981,44.4981,156903.0
2019-12-10 09:40:00,58.56,58.58,58.34,58.49,177815.0,44.4981,44.5133,44.3309,44.4449,177815.0
2019-12-10 09:50:00,58.48,58.83,58.48,58.8,82541.0,44.4373,44.7032,44.4373,44.6805,82541.0
2019-12-10 10:00:00,58.79,58.85,58.69,58.8,55130.0,44.6729,44.7184,44.5969,44.6805,55130.0
2019-12-10 10:10:00,58.81,58.9,58.71,58.72,62335.0,44.688,44.7564,44.6121,44.6197,62335.0
2019-12-10 10:20:00,58.73,58.76,58.59,58.59,103392.0,44.6273,44.6501,44.5209,44.5209,103392.0
2019-12-10 10:30:00,58.59,58.61,58.49,58.54,41981.0,44.5209,44.5361,44.4449,44.4829,41981.0
2019-12-10 10:40:00,58.54,58.65,58.53,58.6,35720.0,44.4829,44.5665,44.4753,44.5285,35720.0
2019-12-10 10:50:00,58.59,58.62,58.52,58.61,36601.0,44.5209,44.5437,44.4677,44.5361,36601.0
2019-12-10 11:00:00,58.61,58.63,58.37,58.48,69722.0,44.5361,44.5513,44.3537,44.4373,69722.0
2019-12-10 11:10:00,58.47,58.49,58.39,58.4,57225.0,44.4297,44.4449,44.3689,44.3765,57225.0
2019-12-10 11:20:00,58.41,58.45,58.37,58.45,35736.0,44.3841,44.4145,44.3537,44.4145,35736.0
2019-12-10 11:30:00,58.44,58.47,58.4,58.42,48510.0,44.4069,44.4297,44.3765,44.3917,48510.0
2019-12-10 11:40:00,58.42,58.46,58.4,58.42,30542.0,44.3917,44.4221,44.3765,44.3917,30542.0
2019-12-10 11:50:00,58.42,58.43,58.37,58.39,74655.0,44.3917,44.3993,44.3537,44.3689,74655.0
2019-12-10 12:00:00,58.39,58.4,58.34,58.38,50654.0,44.3689,44.3765,44.3309,44.3613,50654.0
2019-12-10 12:10:00,58.37,58.42,58.35,58.38,28210.0,44.3537,44.3917,44.3385,44.3613,28210.0
2019-12-10 12:20:00,58.37,58.38,58.25,58.26,58518.0,44.3537,44.3613,44.2625,44.2701,58518.0
2019-12-10 12:30:00,58.26,58.36,58.25,58.29,46234.0,44.2701,44.3461,44.2625,44.2929,46234.0
2019-12-10 12:40:00,58.28,58.32,58.25,58.28,31221.0,44.2853,44.3157,44.2625,44.2853,31221.0
2019-12-10 12:50:00,58.28,58.33,58.25,58.3,31489.0,44.2853,44.3233,44.2625,44.3005,31489.0
2019-12-10 13:00:00,58.31,58.31,58.25,58.27,18821.0,44.3081,44.3081,44.2625,44.2777,18821.0
2019-12-10 13:10:00,58.28,58.31,58.26,58.27,20295.0,44.2853,44.3081,44.2701,44.2777,20295.0
2019-12-10 13:20:00,58.28,58.34,58.27,58.31,21768.0,44.2853,44.3309,44.2777,44.3081,21768.0
2019-12-10 13:30:00,58.3,58.31,58.25,58.25,43158.0,44.3005,44.3081,44.2625,44.2625,43158.0
2019-12-10 13:40:00,58.25,58.3,58.25,58.26,27645.0,44.2625,44.3005,44.2625,44.2701,27645.0
2019-12-10 13:50:00,58.26,58.33,58.26,58.32,22051.0,44.2701,44.3233,44.2701,44.3157,22051.0
2019-12-10 14:00:00,58.33,58.39,58.31,58.38,23906.0,44.3233,44.3689,44.3081,44.3613,23906.0
2019-12-10 14:10:00,58.38,58.44,58.38,58.4,25477.0,44.3613,44.4069,44.3613,44.3765,25477.0
2019-12-10 14:20:00,58.4,58.42,58.35,58.37,28437.0,44.3765,44.3917,44.3385,44.3537,28437.0
2019-12-10 14:30:00,58.37,58.4,58.32,58.4,33000.0,44.3537,44.3765,44.3157,44.3765,33000.0
2019-12-10 14:40:00,58.4,58.41,58.35,58.41,29264.0,44.3765,44.3841,44.3385,44.3841,29264.0
2019-12-10 14:50:00,58.41,58.46,58.41,58.45,21456.0,44.3841,44.4221,44.3841,44.4145,21456.0
2019-12-10 15:00:00,58.45,58.46,58.35,58.35,38583.0,44.4145,44.4221,44.3385,44.3385,38583.0
2019-12-10 15:10:00,58.36,58.41,58.35,58.38,27672.0,44.3461,44.3841,44.3385,44.3613,27672.0
2019-12-10 15:20:00,58.38,58.4,58.34,58.39,30994.0,44.3613,44.3765,44.3309,44.3689,30994.0
2019-12-10 15:30:00,58.38,58.41,58.3,58.37,51323.0,44.3613,44.3841,44.3005,44.3537,51323.0
2019-12-10 15:40:00,58.36,58.44,58.35,58.42,55613.0,44.3461,44.4069,44.3385,44.3917,55613.0
2019-12-10 15:50:00,58.42,58.48,58.37,58.42,245872.0,44.3917,44.4373,44.3537,44.3917,245872.0
2019-12-11 09:30:00,58.16,58.44,58.01,58.26,203990.0,44.1941,44.4069,44.0802,44.2701,203990.0
2019-12-11 09:40:00,58.25,58.39,58.15,58.17,101020.0,44.2625,44.3689,44.1865,44.2017,101020.0
2019-12-11 09:50:00,58.17,58.2,57.95,58.1,109658.0,44.2017,44.2245,44.0346,44.1485,109658.0
2019-12-11 10:00:00,58.1,58.11,57.93,57.98,72038.0,44.1485,44.1561,44.0194,44.0574,72038.0
2019-12-11 10:10:00,57.98,58.08,57.91,58.05,69844.0,44.0574,44.1333,44.0042,44.1105,69844.0
2019-12-11 10:20:00,58.03,58.07,57.93,58.01,39534.0,44.0953,44.1257,44.0194,44.0802,39534.0
2019-12-11 10:30:00,58.02,58.07,57.93,57.96,44508.0,44.0878,44.1257,44.0194,44.0422,44508.0
2019-12-11 10:40:00,57.96,57.99,57.79,57.79,83529.0,44.0422,44.065,43.913,43.913,83529.0
2019-12-11 10:50:00,57.79,57.83,57.76,57.79,45187.0,43.913,43.9434,43.8902,43.913,45187.0
2019-12-11 11:00:00,57.79,57.94,57.77,57.89,38412.0,43.913,44.027,43.8978,43.989,38412.0
2019-12-11 11:10:00,57.9,58.0,57.86,57.9,78164.0,43.9966,44.0726,43.9662,43.9966,78164.0
2019-12-11 11:20:00,57.9,57.97,57.88,57.9,35789.0,43.9966,44.0498,43.9814,43.9966,35789.0
2019-12-11 11:30:00,57.89,57.9,57.78,57.8,39952.0,43.989,43.9966,43.9054,43.9206,39952.0
2019-12-11 11:40:00,57.8,57.86,57.78,57.86,38321.0,43.9206,43.9662,43.9054,43.9662,38321.0
2019-12-11 11:50:00,57.85,57.89,57.8,57.85,50743.0,43.9586,43.989,43.9206,43.9586,50743.0
2019-12-11 12:00:00,57.85,57.98,57.84,57.98,71773.0,43.9586,44.0574,43.951,44.0574,71773.0
2019-12-11 12:10:00,57.98,58.0,57.93,57.98,26852.0,44.0574,44.0726,44.0194,44.0574,26852.0
2019-12-11 12:20:00,57.97,58.03,57.94,57.99,42992.0,44.0498,44.0953,44.027,44.065,42992.0
2019-12-11 12:30:00,57.98,58.08,57.97,58.01,35881.0,44.0574,44.1333,44.0498,44.0802,35881.0
2019-12-11 12:40:00,58.01,58.15,58.01,58.13,48070.0,44.0802,44.1865,44.0802,44.1713,48070.0
2019-12-11 12:50:00,58.12,58.13,58.04,58.09,17814.0,44.1637,44.1713,44.1029,44.1409,17814.0
2019-12-11 13:00:00,58.1,58.14,58.06,58.13,26289.0,44.1485,44.1789,44.1181,44.1713,26289.0
2019-12-11 13:10:00,58.13,58.17,58.09,58.12,23620.0,44.1713,44.2017,44.1409,44.1637,23620.0
2019-12-11 13:20:00,58.11,58.14,58.06,58.1,26545.0,44.1561,44.1789,44.1181,44.1485,26545.0
2019-12-11 13:30:00,58.11,58.12,58.03,58.04,25875.0,44.1561,44.1637,44.0953,44.1029,25875.0
2019-12-11 13:40:00,58.06,58.11,58.04,58.11,16791.0,44.1181,44.1561,44.1029,44.1561,16791.0
2019-12-11 13:50:00,58.11,58.15,58.09,58.11,25664.0,44.1561,44.1865,44.1409,44.1561,25664.0
2019-12-11 14:00:00,58.11,58.22,58.07,58.16,45455.0,44.1561,44.2397,44.1257,44.1941,45455.0
2019-12-11 14:10:00,58.16,58.17,58.11,58.14,24921.0,44.1941,44.2017,44.1561,44.1789,24921.0
2019-12-11 14:20:00,58.14,58.18,58.07,58.09,24826.0,44.1789,44.2093,44.1257,44.1409,24826.0
2019-12-11 14:30:00,58.09,58.18,58.09,58.16,26387.0,44.1409,44.2093,44.1409,44.1941,26387.0
2019-12-11 14:40:00,58.15,58.2,58.1,58.19,45426.0,44.1865,44.2245,44.1485,44.2169,45426.0
2019-12-11 14:50:00,58.19,58.22,58.17,58.19,46993.0,44.2169,44.2397,44.2017,44.2169,46993.0
2019-12-11 15:00:00,58.2,58.2,58.11,58.14,33495.0,44.2245,44.2245,44.1561,44.1789,33495.0
2019-12-11 15:10:00,58.15,58.15,58.06,58.08,37229.0,44.1865,44.1865,44.1181,44.1333,37229.0
2019-12-11 15:20:00,58.09,58.09,57.99,58.0,50015.0,44.1409,44.1409,44.065,44.0726,50015.0
2019-12-11 15:30:00,58.01,58.02,57.97,58.0,59039.0,44.0802,44.0878,44.0498,44.0726,59039.0
2019-12-11 15:40:00,57.99,58.04,57.96,58.0,55511.0,44.065,44.1029,44.0422,44.0726,55511.0
2019-12-11 15:50:00,58.0,58.08,57.98,58.0,183377.0,44.0726,44.1333,44.0574,44.0726,183377.0
2019-12-12 09:30:00,58.33,58.7,58.14,58.6,161188.0,44.3233,44.6045,44.1789,44.5285,161188.0
2019-12-12 09:40:00,58.62,58.74,58.53,58.7,122378.0,44.5437,44.6349,44.4753,44.6045,122378.0
2019-12-12 09:50:00,58.71,58.86,58.7,58.84,55465.0,44.6121,44.726,44.6045,44.7108,55465.0
2019-12-12 10:00:00,58.85,59.18,58.84,59.06,127459.0,44.7184,44.9692,44.7108,44.878,127459.0
2019-12-12 10:10:00,59.07,59.23,59.04,59.21,74639.0,44.8856,45.0072,44.8628,44.992,74639.0
2019-12-12 10:20:00,59.22,59.28,59.17,59.23,48098.0,44.9996,45.0452,44.9616,45.0072,48098.0
2019-12-12 10:30:00,59.24,59.24,59.04,59.04,71520.0,45.0148,45.0148,44.8628,44.8628,71520.0
2019-12-12 10:40:00,59.06,59.07,58.88,58.97,67981.0,44.878,44.8856,44.7412,44.8096,67981.0
2019-12-12 10:50:00,58.96,58.97,58.78,58.81,67785.0,44.802,44.8096,44.6653,44.688,67785.0
2019-12-12 11:00:00,58.81,58.85,58.66,58.67,50252.0,44.688,44.7184,44.5741,44.5817,50252.0
2019-12-12 11:10:00,58.68,58.68,58.58,58.61,34030.0,44.5893,44.5893,44.5133,44.5361,34030.0
2019-12-12 11:20:00,58.61,58.66,58.53,58.53,89719.0,44.5361,44.5741,44.4753,44.4753,89719.0
2019-12-12 11:30:00,58.53,58.6,58.43,58.43,34204.0,44.4753,44.5285,44.3993,44.3993,34204.0
2019-12-12 11:40:00,58.42,58.51,58.39,58.42,41102.0,44.3917,44.4601,44.3689,44.3917,41102.0
2019-12-12 11:50:00,58.43,58.48,58.3,58.36,47109.0,44.3993,44.4373,44.3005,44.3461,47109.0
2019-12-12 12:00:00,58.35,58.38,58.27,58.32,56832.0,44.3385,44.3613,44.2777,44.3157,56832.0
2019-12-12 12:10:00,58.33,58.38,58.29,58.32,26338.0,44.3233,44.3613,44.2929,44.3157,26338.0
2019-12-12 12:20:00,58.32,58.35,58.24,58.3,29311.0,44.3157,44.3385,44.2549,44.3005,29311.0
2019-12-12 12:30:00,58.3,58.45,58.3,58.37,35551.0,44.3005,44.4145,44.3005,44.3537,35551.0
2019-12-12 12:40:00,58.38,58.46,58.37,58.43,24919.0,44.3613,44.4221,44.3537,44.3993,24919.0
2019-12-12 12:50:00,58.43,58.48,58.42,58.45,67881.0,44.3993,44.4373,44.3917,44.4145,67881.0
2019-12-12 13:00:00,58.45,58.54,58.44,58.51,34643.0,44.4145,44.4829,44.4069,44.4601,34643.0
2019-12-12 13:10:00,58.51,58.59,58.51,58.56,35355.0,44.4601,44.5209,44.4601,44.4981,35355.0
2019-12-12 13:20:00,58.55,58.59,58.53,58.57,20857.0,44.4905,44.5209,44.4753,44.5057,20857.0
2019-12-12 13:30:00,58.58,58.59,58.48,58.49,23820.0,44.5133,44.5209,44.4373,44.4449,23820.0
2019-12-12 13:40:00,58.49,58.52,58.45,58.45,17925.0,44.4449,44.4677,44.4145,44.4145,17925.0
2019-12-12 13:50:00,58.47,58.49,58.45,58.49,30356.0,44.4297,44.4449,44.4145,44.4449,30356.0
2019-12-12 14:00:00,58.48,58.54,58.45,58.48,32792.0,44.4373,44.4829,44.4145,44.4373,32792.0
2019-12-12 14:10:00,58.49,58.52,58.4,58.45,57170.0,44.4449,44.4677,44.3765,44.4145,57170.0
2019-12-12 14:20:00,58.45,58.5,58.42,58.45,45683.0,44.4145,44.4525,44.3917,44.4145,45683.0
2019-12-12 14:30:00,58.45,58.76,58.44,58.66,110942.0,44.4145,44.6501,44.4069,44.5741,110942.0
2019-12-12 14:40:00,58.67,58.74,58.65,58.67,23402.0,44.5817,44.6349,44.5665,44.5817,23402.0
2019-12-12 14:50:00,58.66,58.74,58.63,58.64,69456.0,44.5741,44.6349,44.5513,44.5589,69456.0
2019-12-12 15:00:00,58.65,58.75,58.64,58.71,26550.0,44.5665,44.6425,44.5589,44.6121,26550.0
2019-12-12 15:10:00,58.71,58.74,58.66,58.71,33765.0,44.6121,44.6349,44.5741,44.6121,33765.0
2019-12-12 15:20:00,58.71,58.73,58.62,58.65,37262.0,44.6121,44.6273,44.5437,44.5665,37262.0
2019-12-12 15:30:00,58.66,58.68,58.58,58.63,50674.0,44.5741,44.5893,44.5133,44.5513,50674.0
2019-12-12 15:40:00,58.62,58.67,58.58,58.65,72685.0,44.5437,44.5817,44.5133,44.5665,72685.0
2019-12-12 15:50:00,58.66,58.73,58.54,58.56,149240.0,44.5741,44.6273,44.4829,44.4981,149240.0
2019-12-13 09:30:00,58.51,58.58,58.02,58.05,141485.0,44.4601,44.5133,44.0878,44.1105,141485.0
2019-12-13 09:40:00,58.05,58.18,58.02,58.15,76361.0,44.1105,44.2093,44.0878,44.1865,76361.0
2019-12-13 09:50:00,58.14,58.25,58.09,58.18,40467.0,44.1789,44.2625,44.1409,44.2093,40467.0
2019-12-13 10:00:00,58.19,58.72,58.13,58.72,73950.0,44.2169,44.6197,44.1713,44.6197,73950.0
2019-12-13 10:10:00,58.73,58.81,58.55,58.58,80199.0,44.6273,44.688,44.4905,44.5133,80199.0
2019-12-13 10:20:00,58.59,58.66,58.46,58.47,69349.0,44.5209,44.5741,44.4221,44.4297,69349.0
2019-12-13 10:30:00,58.46,58.59,58.3,58.37,118506.0,44.4221,44.5209,44.3005,44.3537,118506.0
2019-12-13 10:40:00,58.37,58.48,58.19,58.26,71878.0,44.3537,44.4373,44.2169,44.2701,71878.0
2019-12-13 10:50:00,58.27,58.29,58.17,58.21,44288.0,44.2777,44.2929,44.2017,44.2321,44288.0
2019-12-13 11:00:00,58.22,58.23,58.06,58.15,65627.0,44.2397,44.2473,44.1181,44.1865,65627.0
2019-12-13 11:10:00,58.17,58.26,58.08,58.08,100342.0,44.2017,44.2701,44.1333,44.1333,100342.0
2019-12-13 11:20:00,58.08,58.09,57.94,57.97,82984.0,44.1333,44.1409,44.027,44.0498,82984.0
2019-12-13 11:30:00,57.97,58.07,57.95,57.98,49895.0,44.0498,44.1257,44.0346,44.0574,49895.0
2019-12-13 11:40:00,57.97,58.0,57.9,57.92,50420.0,44.0498,44.0726,43.9966,44.0118,50420.0
2019-12-13 11:50:00,57.92,57.96,57.89,57.94,56297.0,44.0118,44.0422,43.989,44.027,56297.0
2019-12-13 12:00:00,57.93,58.0,57.89,57.97,50328.0,44.0194,44.0726,43.989,44.0498,50328.0
2019-12-13 12:10:00,57.97,57.99,57.86,57.92,49446.0,44.0498,44.065,43.9662,44.0118,49446.0
2019-12-13 12:20:00,57.91,58.01,57.91,57.98,30989.0,44.0042,44.0802,44.0042,44.0574,30989.0
2019-12-13 12:30:00,57.98,58.04,57.93,58.01,37109.0,44.0574,44.1029,44.0194,44.0802,37109.0
2019-12-13 12:40:00,58.02,58.03,57.95,57.99,39954.0,44.0878,44.0953,44.0346,44.065,39954.0
2019-12-13 12:50:00,57.99,58.03,57.95,58.02,38239.0,44.065,44.0953,44.0346,44.0878,38239.0
2019-12-13 13:00:00,58.03,58.07,58.0,58.05,29273.0,44.0953,44.1257,44.0726,44.1105,29273.0
2019-12-13 13:10:00,58.05,58.06,58.01,58.02,21039.0,44.1105,44.1181,44.0802,44.0878,21039.0
2019-12-13 13:20:00,58.02,58.03,57.92,57.95,40793.0,44.0878,44.0953,44.0118,44.0346,40793.0
2019-12-13 13:30:00,57.95,57.96,57.86,57.87,59967.0,44.0346,44.0422,43.9662,43.9738,59967.0
2019-12-13 13:40:00,57.88,57.89,57.84,57.88,35704.0,43.9814,43.989,43.951,43.9814,35704.0
2019-12-13 13:50:00,57.89,57.92,57.85,57.86,27231.0,43.989,44.0118,43.9586,43.9662,27231.0
2019-12-13 14:00:00,57.86,57.88,57.79,57.81,50705.0,43.9662,43.9814,43.913,43.9282,50705.0
2019-12-13 14:10:00,57.8,57.82,57.76,57.79,33433.0,43.9206,43.9358,43.8902,43.913,33433.0
2019-12-13 14:20:00,57.79,57.85,57.78,57.82,33552.0,43.913,43.9586,43.9054,43.9358,33552.0
2019-12-13 14:30:00,57.81,57.85,57.78,57.82,66025.0,43.9282,43.9586,43.9054,43.9358,66025.0
2019-12-13 14:40:00,57.82,57.82,57.79,57.8,29445.0,43.9358,43.9358,43.913,43.9206,29445.0
2019-12-13 14:50:00,57.8,57.8,57.68,57.74,79617.0,43.9206,43.9206,43.8294,43.875,79617.0
2019-12-13 15:00:00,57.74,57.81,57.73,57.79,62277.0,43.875,43.9282,43.8674,43.913,62277.0
2019-12-13 15:10:00,57.78,57.8,57.75,57.79,47312.0,43.9054,43.9206,43.8826,43.913,47312.0
2019-12-13 15:20:00,57.79,57.79,57.72,57.72,58886.0,43.913,43.913,43.8598,43.8598,58886.0
2019-12-13 15:30:00,57.73,57.81,57.72,57.8,106002.0,43.8674,43.9282,43.8598,43.9206,106002.0
2019-12-13 15:40:00,57.81,57.87,57.78,57.86,93673.0,43.9282,43.9738,43.9054,43.9662,93673.0
2019-12-13 15:50:00,57.86,57.97,57.82,57.88,330076.0,43.9662,44.0498,43.9358,43.9814,330076.0
2019-12-16 09:30:00,58.21,58.47,58.12,58.3,177684.0,44.2321,44.4297,44.1637,44.3005,177684.0
2019-12-16 09:40:00,58.3,58.69,58.3,58.63,90233.0,44.3005,44.5969,44.3005,44.5513,90233.0
2019-12-16 09:50:00,58.62,58.77,58.61,58.72,69232.0,44.5437,44.6577,44.5361,44.6197,69232.0
2019-12-16 10:00:00,58.73,58.77,58.52,58.53,80818.0,44.6273,44.6577,44.4677,44.4753,80818.0
2019-12-16 10:10:00,58.52,58.72,58.42,58.67,96735.0,44.4677,44.6197,44.3917,44.5817,96735.0
2019-12-16 10:20:00,58.67,58.69,58.56,58.61,47284.0,44.5817,44.5969,44.4981,44.5361,47284.0
2019-12-16 10:30:00,58.6,58.68,58.58,58.65,61221.0,44.5285,44.5893,44.5133,44.5665,61221.0
2019-12-16 10:40:00,58.66,58.66,58.44,58.49,76492.0,44.5741,44.5741,44.4069,44.4449,76492.0
2019-12-16 10:50:00,58.49,58.49,58.31,58.35,95982.0,44.4449,44.4449,44.3081,44.3385,95982.0
2019-12-16 11:00:00,58.35,58.43,58.29,58.42,110133.0,44.3385,44.3993,44.2929,44.3917,110133.0
2019-12-16 11:10:00,58.42,58.59,58.41,58.59,82894.0,44.3917,44.5209,44.3841,44.5209,82894.0
2019-12-16 11:20:00,58.59,58.67,58.56,58.65,45569.0,44.5209,44.5817,44.4981,44.5665,45569.0
2019-12-16 11:30:00,58.65,58.72,58.6,58.7,60907.0,44.5665,44.6197,44.5285,44.6045,60907.0
2019-12-16 11:40:00,58.69,58.77,58.64,58.71,55906.0,44.5969,44.6577,44.5589,44.6121,55906.0
2019-12-16 11:50:00,58.7,58.73,58.65,58.7,45577.0,44.6045,44.6273,44.5665,44.6045,45577.0
2019-12-16 12:00:00,58.7,58.74,58.58,58.62,59973.0,44.6045,44.6349,44.5133,44.5437,59973.0
2019-12-16 12:10:00,58.61,58.67,58.57,58.67,60058.0,44.5361,44.5817,44.5057,44.5817,60058.0
2019-12-16 12:20:00,58.67,58.67,58.55,58.56,55674.0,44.5817,44.5817,44.4905,44.4981,55674.0
2019-12-16 12:30:00,58.55,58.6,58.51,58.53,57582.0,44.4905,44.5285,44.4601,44.4753,57582.0
2019-12-16 12:40:00,58.53,58.54,58.47,58.48,54315.0,44.4753,44.4829,44.4297,44.4373,54315.0
2019-12-16 12:50:00,58.48,58.49,58.4,58.4,59208.0,44.4373,44.4449,44.3765,44.3765,59208.0
2019-12-16 13:00:00,58.41,58.55,58.4,58.54,40108.0,44.3841,44.4905,44.3765,44.4829,40108.0
2019-12-16 13:10:00,58.54,58.56,58.47,58.55,45103.0,44.4829,44.4981,44.4297,44.4905,45103.0
2019-12-16 13:20:00,58.55,58.58,58.52,58.57,27413.0,44.4905,44.5133,44.4677,44.5057,27413.0
2019-12-16 13:30:00,58.57,58.58,58.49,58.5,36489.0,44.5057,44.5133,44.4449,44.4525,36489.0
2019-12-16 13:40:00,58.5,58.51,58.47,58.5,41691.0,44.4525,44.4601,44.4297,44.4525,41691.0
2019-12-16 13:50:00,58.51,58.54,58.48,58.49,30513.0,44.4601,44.4829,44.4373,44.4449,30513.0
2019-12-16 14:00:00,58.5,58.56,58.47,58.51,59268.0,44.4525,44.4981,44.4297,44.4601,59268.0
2019-12-16 14:10:00,58.51,58.54,58.49,58.51,23121.0,44.4601,44.4829,44.4449,44.4601,23121.0
2019-12-16 14:20:00,58.51,58.51,58.42,58.43,23036.0,44.4601,44.4601,44.3917,44.3993,23036.0
2019-12-16 14:30:00,58.42,58.44,58.33,58.34,46529.0,44.3917,44.4069,44.3233,44.3309,46529.0
2019-12-16 14:40:00,58.35,58.39,58.32,58.34,39478.0,44.3385,44.3689,44.3157,44.3309,39478.0
2019-12-16 14:50:00,58.34,58.34,58.2,58.25,81827.0,44.3309,44.3309,44.2245,44.2625,81827.0
2019-12-16 15:00:00,58.26,58.29,58.22,58.25,47866.0,44.2701,44.2929,44.2397,44.2625,47866.0
2019-12-16 15:10:00,58.25,58.27,58.18,58.19,45020.0,44.2625,44.2777,44.2093,44.2169,45020.0
2019-12-16 15:20:00,58.19,58.21,58.12,58.13,70766.0,44.2169,44.2321,44.1637,44.1713,70766.0
2019-12-16 15:30:00,58.13,58.17,58.08,58.09,71746.0,44.1713,44.2017,44.1333,44.1409,71746.0
2019-12-16 15:40:00,58.09,58.1,58.0,58.03,99241.0,44.1409,44.1485,44.0726,44.0953,99241.0
2019-12-16 15:50:00,58.04,58.07,57.78,57.79,636022.0,44.1029,44.1257,43.9054,43.913,636022.0
2019-12-17 09:30:00,57.8,58.0,57.32,57.44,231784.0,43.9206,44.0726,43.5558,43.647,231784.0
2019-12-17 09:40:00,57.43,57.51,57.23,57.39,151076.0,43.6394,43.7002,43.4875,43.609,151076.0
2019-12-17 09:50:00,57.41,57.52,57.22,57.25,170947.0,43.6242,43.7078,43.4799,43.5026,170947.0
2019-12-17 10:00:00,57.27,57.45,57.2,57.37,215284.0,43.5178,43.6546,43.4647,43.5938,215284.0
2019-12-17 10:10:00,57.36,57.55,57.33,57.47,162726.0,43.5862,43.7306,43.5634,43.6698,162726.0
2019-12-17 10:20:00,57.47,57.52,57.3,57.48,92812.0,43.6698,43.7078,43.5406,43.6774,92812.0
2019-12-17 10:30:00,57.48,57.49,56.76,56.88,381134.0,43.6774,43.685,43.1303,43.2215,381134.0
2019-12-17 10:40:00,56.9,57.2,56.89,57.16,116976.0,43.2367,43.4647,43.2291,43.4343,116976.0
2019-12-17 10:50:00,57.16,57.19,57.03,57.08,73490.0,43.4343,43.4571,43.3355,43.3735,73490.0
2019-12-17 11:00:00,57.09,57.12,56.98,57.05,114875.0,43.3811,43.4039,43.2975,43.3507,114875.0
2019-12-17 11:10:00,57.05,57.07,56.96,57.04,146332.0,43.3507,43.3659,43.2823,43.3431,146332.0
2019-12-17 11:20:00,57.05,57.08,56.98,57.01,84417.0,43.3507,43.3735,43.2975,43.3203,84417.0
2019-12-17 11:30:00,57.01,57.08,57.0,57.08,54737.0,43.3203,43.3735,43.3127,43.3735,54737.0
2019-12-17 11:40:00,57.08,57.13,57.06,57.06,83576.0,43.3735,43.4115,43.3583,43.3583,83576.0
2019-12-17 11:50:00,57.07,57.13,57.03,57.08,75860.0,43.3659,43.4115,43.3355,43.3735,75860.0
2019-12-17 12:00:00,57.08,57.22,57.06,57.21,67588.0,43.3735,43.4799,43.3583,43.4723,67588.0
2019-12-17 12:10:00,57.2,57.21,57.1,57.14,59815.0,43.4647,43.4723,43.3887,43.4191,59815.0
2019-12-17 12:20:00,57.14,57.14,57.08,57.13,40372.0,43.4191,43.4191,43.3735,43.4115,40372.0
2019-12-17 12:30:00,57.13,57.21,57.13,57.2,80499.0,43.4115,43.4723,43.4115,43.4647,80499.0
2019-12-17 12:40:00,57.2,57.34,57.18,57.34,61618.0,43.4647,43.571,43.4495,43.571,61618.0
2019-12-17 12:50:00,57.34,57.39,57.3,57.38,47318.0,43.571,43.609,43.5406,43.6014,47318.0
2019-12-17 13:00:00,57.39,57.39,57.31,57.35,44492.0,43.609,43.609,43.5482,43.5786,44492.0
2019-12-17 13:10:00,57.35,57.36,57.29,57.3,32805.0,43.5786,43.5862,43.533,43.5406,32805.0
2019-12-17 13:20:00,57.3,57.34,57.26,57.26,46246.0,43.5406,43.571,43.5102,43.5102,46246.0
2019-12-17 13:30:00,57.27,57.27,57.14,57.2,47518.0,43.5178,43.5178,43.4191,43.4647,47518.0
2019-12-17 13:40:00,57.19,57.32,57.18,57.32,46714.0,43.4571,43.5558,43.4495,43.5558,46714.0
2019-12-17 13:50:00,57.33,57.34,57.28,57.3,29342.0,43.5634,43.571,43.5254,43.5406,29342.0
2019-12-17 14:00:00,57.31,57.33,57.24,57.28,57301.0,43.5482,43.5634,43.4951,43.5254,57301.0
2019-12-17 14:10:00,57.29,57.29,57.24,57.27,38431.0,43.533,43.533,43.4951,43.5178,38431.0
2019-12-17 14:20:00,57.27,57.28,57.24,57.25,36865.0,43.5178,43.5254,43.4951,43.5026,36865.0
2019-12-17 14:30:00,57.25,57.26,57.16,57.18,42178.0,43.5026,43.5102,43.4343,43.4495,42178.0
2019-12-17 14:40:00,57.18,57.19,57.12,57.15,54098.0,43.4495,43.4571,43.4039,43.4267,54098.0
2019-12-17 14:50:00,57.15,57.16,57.06,57.07,37744.0,43.4267,43.4343,43.3583,43.3659,37744.0
2019-12-17 15:00:00,57.06,57.1,57.04,57.05,56309.0,43.3583,43.3887,43.3431,43.3507,56309.0
2019-12-17 15:10:00,57.05,57.05,56.95,56.96,96613.0,43.3507,43.3507,43.2747,43.2823,96613.0
2019-12-17 15:20:00,56.96,57.08,56.92,57.05,84032.0,43.2823,43.3735,43.2519,43.3507,84032.0
2019-12-17 15:30:00,57.05,57.07,57.01,57.04,81774.0,43.3507,43.3659,43.3203,43.3431,81774.0
2019-12-17 15:40:00,57.04,57.07,57.01,57.07,95375.0,43.3431,43.3659,43.3203,43.3659,95375.0
2019-12-17 15:50:00,57.07,57.19,57.05,57.1,334169.0,43.3659,43.4571,43.3507,43.3887,334169.0
2019-12-18 09:30:00,57.23,57.5,57.06,57.33,136030.0,43.4875,43.6926,43.3583,43.5634,136030.0
2019-12-18 09:40:00,57.35,57.36,57.24,57.26,39312.0,43.5786,43.5862,43.4951,43.5102,39312.0
2019-12-18 09:50:00,57.28,57.43,57.25,57.35,47563.0,43.5254,43.6394,43.5026,43.5786,47563.0
2019-12-18 10:00:00,57.36,57.47,57.36,57.44,40416.0,43.5862,43.6698,43.5862,43.647,40416.0
2019-12-18 10:10:00,57.43,57.45,57.3,57.38,52906.0,43.6394,43.6546,43.5406,43.6014,52906.0
2019-12-18 10:20:00,57.39,57.51,57.26,57.26,57525.0,43.609,43.7002,43.5102,43.5102,57525.0
2019-12-18 10:30:00,57.27,57.34,57.22,57.25,57695.0,43.5178,43.571,43.4799,43.5026,57695.0
2019-12-18 10:40:00,57.25,57.26,57.08,57.11,55249.0,43.5026,43.5102,43.3735,43.3963,55249.0
2019-12-18 10:50:00,57.11,57.15,57.06,57.1,63538.0,43.3963,43.4267,43.3583,43.3887,63538.0
2019-12-18 11:00:00,57.1,57.19,56.98,56.98,58009.0,43.3887,43.4571,43.2975,43.2975,58009.0
2019-12-18 11:10:00,56.97,57.12,56.93,57.07,51649.0,43.2899,43.4039,43.2595,43.3659,51649.0
2019-12-18 11:20:00,57.07,57.18,57.03,57.12,43508.0,43.3659,43.4495,43.3355,43.4039,43508.0
2019-12-18 11:30:00,57.12,57.16,57.03,57.04,57638.0,43.4039,43.4343,43.3355,43.3431,57638.0
2019-12-18 11:40:00,57.04,57.14,57.03,57.14,53585.0,43.3431,43.4191,43.3355,43.4191,53585.0
2019-12-18 11:50:00,57.15,57.26,57.12,57.22,67372.0,43.4267,43.5102,43.4039,43.4799,67372.0
2019-12-18 12:00:00,57.21,57.33,57.18,57.31,36739.0,43.4723,43.5634,43.4495,43.5482,36739.0
2019-12-18 12:10:00,57.31,57.33,57.22,57.23,51342.0,43.5482,43.5634,43.4799,43.4875,51342.0
2019-12-18 12:20:00,57.23,57.24,57.17,57.22,56641.0,43.4875,43.4951,43.4419,43.4799,56641.0
2019-12-18 12:30:00,57.21,57.29,57.2,57.25,41519.0,43.4723,43.533,43.4647,43.5026,41519.0
2019-12-18 12:40:00,57.24,57.26,57.21,57.23,25595.0,43.4951,43.5102,43.4723,43.4875,25595.0
2019-12-18 12:50:00,57.22,57.23,57.16,57.17,28440.0,43.4799,43.4875,43.4343,43.4419,28440.0
2019-12-18 13:00:00,57.18,57.19,57.13,57.17,22278.0,43.4495,43.4571,43.4115,43.4419,22278.0
2019-12-18 13:10:00,57.18,57.18,57.12,57.17,30044.0,43.4495,43.4495,43.4039,43.4419,30044.0
2019-12-18 13:20:00,57.17,57.2,57.15,57.16,22031.0,43.4419,43.4647,43.4267,43.4343,22031.0
2019-12-18 13:30:00,57.16,57.2,57.14,57.18,30216.0,43.4343,43.4647,43.4191,43.4495,30216.0
2019-12-18 13:40:00,57.18,57.19,57.13,57.13,34534.0,43.4495,43.4571,43.4115,43.4115,34534.0
2019-12-18 13:50:00,57.13,57.14,57.01,57.05,40485.0,43.4115,43.4191,43.3203,43.3507,40485.0
2019-12-18 14:00:00,57.04,57.1,57.02,57.06,37435.0,43.3431,43.3887,43.3279,43.3583,37435.0
2019-12-18 14:10:00,57.07,57.1,57.04,57.08,37864.0,43.3659,43.3887,43.3431,43.3735,37864.0
2019-12-18 14:20:00,57.07,57.11,57.06,57.1,40663.0,43.3659,43.3963,43.3583,43.3887,40663.0
2019-12-18 14:30:00,57.11,57.18,57.1,57.14,48789.0,43.3963,43.4495,43.3887,43.4191,48789.0
2019-12-18 14:40:00,57.13,57.2,57.12,57.2,60709.0,43.4115,43.4647,43.4039,43.4647,60709.0
2019-12-18 14:50:00,57.2,57.3,57.2,57.28,37425.0,43.4647,43.5406,43.4647,43.5254,37425.0
2019-12-18 15:00:00,57.28,57.28,57.17,57.23,51131.0,43.5254,43.5254,43.4419,43.4875,51131.0
2019-12-18 15:10:00,57.23,57.29,57.21,57.28,68408.0,43.4875,43.533,43.4723,43.5254,68408.0
2019-12-18 15:20:00,57.27,57.3,57.22,57.28,57185.0,43.5178,43.5406,43.4799,43.5254,57185.0
2019-12-18 15:30:00,57.28,57.34,57.23,57.33,74754.0,43.5254,43.571,43.4875,43.5634,74754.0
2019-12-18 15:40:00,57.33,57.39,57.3,57.34,76638.0,43.5634,43.609,43.5406,43.571,76638.0
2019-12-18 15:50:00,57.33,57.39,57.14,57.2,438371.0,43.5634,43.609,43.4191,43.4647,438371.0
2019-12-19 09:30:00,57.55,57.84,57.34,57.5,166205.0,43.7306,43.951,43.571,43.6926,166205.0
2019-12-19 09:40:00,57.51,57.73,57.44,57.65,60377.0,43.7002,43.8674,43.647,43.8066,60377.0
2019-12-19 09:50:00,57.66,57.74,57.65,57.72,55760.0,43.8142,43.875,43.8066,43.8598,55760.0
2019-12-19 10:00:00,57.71,58.03,57.71,58.0,101414.0,43.8522,44.0953,43.8522,44.0726,101414.0
2019-12-19 10:10:00,58.0,58.1,57.97,58.01,103617.0,44.0726,44.1485,44.0498,44.0802,103617.0
2019-12-19 10:20:00,58.02,58.28,58.01,58.27,212447.0,44.0878,44.2853,44.0802,44.2777,212447.0
2019-12-19 10:30:00,58.26,58.43,58.23,58.43,93355.0,44.2701,44.3993,44.2473,44.3993,93355.0
2019-12-19 10:40:00,58.44,58.57,58.42,58.47,99465.0,44.4069,44.5057,44.3917,44.4297,99465.0
2019-12-19 10:50:00,58.47,58.75,58.47,58.72,127929.0,44.4297,44.6425,44.4297,44.6197,127929.0
2019-12-19 11:00:00,58.73,58.76,58.6,58.74,108518.0,44.6273,44.6501,44.5285,44.6349,108518.0
2019-12-19 11:10:00,58.74,58.81,58.68,58.73,60715.0,44.6349,44.688,44.5893,44.6273,60715.0
2019-12-19 11:20:00,58.72,58.8,58.68,58.71,73754.0,44.6197,44.6805,44.5893,44.6121,73754.0
2019-12-19 11:30:00,58.7,58.77,58.65,58.69,79037.0,44.6045,44.6577,44.5665,44.5969,79037.0
2019-12-19 11:40:00,58.68,58.71,58.6,58.67,84986.0,44.5893,44.6121,44.5285,44.5817,84986.0
2019-12-19 11:50:00,58.68,58.82,58.68,58.77,72348.0,44.5893,44.6956,44.5893,44.6577,72348.0
2019-12-19 12:00:00,58.77,58.77,58.56,58.56,41609.0,44.6577,44.6577,44.4981,44.4981,41609.0
2019-12-19 12:10:00,58.56,58.61,58.51,58.59,78286.0,44.4981,44.5361,44.4601,44.5209,78286.0
2019-12-19 12:20:00,58.6,58.61,58.5,58.51,81695.0,44.5285,44.5361,44.4525,44.4601,81695.0
2019-12-19 12:30:00,58.5,58.51,58.46,58.48,52016.0,44.4525,44.4601,44.4221,44.4373,52016.0
2019-12-19 12:40:00,58.48,58.48,58.29,58.3,74725.0,44.4373,44.4373,44.2929,44.3005,74725.0
2019-12-19 12:50:00,58.3,58.34,58.26,58.34,41569.0,44.3005,44.3309,44.2701,44.3309,41569.0
2019-12-19 13:00:00,58.34,58.35,58.24,58.25,37810.0,44.3309,44.3385,44.2549,44.2625,37810.0
2019-12-19 13:10:00,58.26,58.26,58.18,58.19,45964.0,44.2701,44.2701,44.2093,44.2169,45964.0
2019-12-19 13:20:00,58.2,58.23,58.14,58.19,56890.0,44.2245,44.2473,44.1789,44.2169,56890.0
2019-12-19 13:30:00,58.19,58.2,58.04,58.05,31643.0,44.2169,44.2245,44.1029,44.1105,31643.0
2019-12-19 13:40:00,58.05,58.09,58.05,58.09,34060.0,44.1105,44.1409,44.1105,44.1409,34060.0
2019-12-19 13:50:00,58.09,58.11,57.91,57.95,72430.0,44.1409,44.1561,44.0042,44.0346,72430.0
2019-12-19 14:00:00,57.95,57.95,57.83,57.85,56780.0,44.0346,44.0346,43.9434,43.9586,56780.0
2019-12-19 14:10:00,57.86,57.96,57.8,57.95,63459.0,43.9662,44.0422,43.9206,44.0346,63459.0
2019-12-19 14:20:00,57.96,58.07,57.92,57.98,91673.0,44.0422,44.1257,44.0118,44.0574,91673.0
2019-12-19 14:30:00,57.98,58.01,57.91,57.92,34226.0,44.0574,44.0802,44.0042,44.0118,34226.0
2019-12-19 14:40:00,57.91,57.92,57.84,57.84,51853.0,44.0042,44.0118,43.951,43.951,51853.0
2019-12-19 14:50:00,57.85,57.88,57.82,57.83,63336.0,43.9586,43.9814,43.9358,43.9434,63336.0
2019-12-19 15:00:00,57.83,57.84,57.76,57.8,55871.0,43.9434,43.951,43.8902,43.9206,55871.0
2019-12-19 15:10:00,57.79,57.79,57.69,57.74,52475.0,43.913,43.913,43.837,43.875,52475.0
2019-12-19 15:20:00,57.74,57.74,57.7,57.73,53851.0,43.875,43.875,43.8446,43.8674,53851.0
2019-12-19 15:30:00,57.73,57.75,57.69,57.7,85186.0,43.8674,43.8826,43.837,43.8446,85186.0
2019-12-19 15:40:00,57.7,57.73,57.62,57.64,89876.0,43.8446,43.8674,43.7838,43.799,89876.0
2019-12-19 15:50:00,57.63,57.76,57.61,57.76,309580.0,43.7914,43.8902,43.7762,43.8902,309580.0
2019-12-20 09:30:00,58.33,58.33,57.76,58.09,1620817.0,44.3233,44.3233,43.8902,44.1409,1620817.0
2019-12-20 09:40:00,58.08,58.62,58.02,58.59,111156.0,44.1333,44.5437,44.0878,44.5209,111156.0
2019-12-20 09:50:00,58.58,58.79,58.54,58.7,130508.0,44.5133,44.6729,44.4829,44.6045,130508.0
2019-12-20 10:00:00,58.68,58.83,58.6,58.76,75156.0,44.5893,44.7032,44.5285,44.6501,75156.0
2019-12-20 10:10:00,58.76,58.77,58.47,58.53,83445.0,44.6501,44.6577,44.4297,44.4753,83445.0
2019-12-20 10:20:00,58.54,58.7,58.45,58.61,44141.0,44.4829,44.6045,44.4145,44.5361,44141.0
2019-12-20 10:30:00,58.6,58.65,58.54,58.59,66643.0,44.5285,44.5665,44.4829,44.5209,66643.0
2019-12-20 10:40:00,58.59,58.6,58.44,58.5,41172.0,44.5209,44.5285,44.4069,44.4525,41172.0
2019-12-20 10:50:00,58.49,58.51,58.36,58.42,49173.0,44.4449,44.4601,44.3461,44.3917,49173.0
2019-12-20 11:00:00,58.42,58.56,58.41,58.47,48892.0,44.3917,44.4981,44.3841,44.4297,48892.0
2019-12-20 11:10:00,58.48,58.55,58.41,58.54,43878.0,44.4373,44.4905,44.3841,44.4829,43878.0
2019-12-20 11:20:00,58.54,58.75,58.53,58.75,47129.0,44.4829,44.6425,44.4753,44.6425,47129.0
2019-12-20 11:30:00,58.76,58.84,58.75,58.76,54404.0,44.6501,44.7108,44.6425,44.6501,54404.0
2019-12-20 11:40:00,58.75,58.83,58.73,58.79,37527.0,44.6425,44.7032,44.6273,44.6729,37527.0
2019-12-20 11:50:00,58.79,58.87,58.78,58.8,60257.0,44.6729,44.7336,44.6653,44.6805,60257.0
2019-12-20 12:00:00,58.8,58.91,58.79,58.89,44639.0,44.6805,44.764,44.6729,44.7488,44639.0
2019-12-20 12:10:00,58.89,58.91,58.84,58.87,45008.0,44.7488,44.764,44.7108,44.7336,45008.0
2019-12-20 12:20:00,58.87,58.97,58.87,58.97,43408.0,44.7336,44.8096,44.7336,44.8096,43408.0
2019-12-20 12:30:00,58.97,58.98,58.91,58.94,46398.0,44.8096,44.8172,44.764,44.7868,46398.0
2019-12-20 12:40:00,58.94,58.95,58.8,58.84,38591.0,44.7868,44.7944,44.6805,44.7108,38591.0
2019-12-20 12:50:00,58.84,58.84,58.75,58.76,37613.0,44.7108,44.7108,44.6425,44.6501,37613.0
2019-12-20 13:00:00,58.76,58.78,58.7,58.71,18920.0,44.6501,44.6653,44.6045,44.6121,18920.0
2019-12-20 13:10:00,58.71,58.72,58.6,58.61,23360.0,44.6121,44.6197,44.5285,44.5361,23360.0
2019-12-20 13:20:00,58.62,58.67,58.61,58.66,20308.0,44.5437,44.5817,44.5361,44.5741,20308.0
2019-12-20 13:30:00,58.66,58.67,58.59,58.6,23494.0,44.5741,44.5817,44.5209,44.5285,23494.0
2019-12-20 13:40:00,58.6,58.62,58.56,58.56,26847.0,44.5285,44.5437,44.4981,44.4981,26847.0
2019-12-20 13:50:00,58.56,58.58,58.53,58.55,31165.0,44.4981,44.5133,44.4753,44.4905,31165.0
2019-12-20 14:00:00,58.55,58.56,58.42,58.44,61223.0,44.4905,44.4981,44.3917,44.4069,61223.0
2019-12-20 14:10:00,58.44,58.57,58.44,58.52,29316.0,44.4069,44.5057,44.4069,44.4677,29316.0
2019-12-20 14:20:00,58.52,58.54,58.48,58.5,22021.0,44.4677,44.4829,44.4373,44.4525,22021.0
2019-12-20 14:30:00,58.5,58.55,58.48,58.5,30658.0,44.4525,44.4905,44.4373,44.4525,30658.0
2019-12-20 14:40:00,58.5,58.58,58.48,58.54,34790.0,44.4525,44.5133,44.4373,44.4829,34790.0
2019-12-20 14:50:00,58.53,58.55,58.45,58.46,29780.0,44.4753,44.4905,44.4145,44.4221,29780.0
2019-12-20 15:00:00,58.46,58.48,58.4,58.45,67620.0,44.4221,44.4373,44.3765,44.4145,67620.0
2019-12-20 15:10:00,58.45,58.48,58.39,58.47,73766.0,44.4145,44.4373,44.3689,44.4297,73766.0
2019-12-20 15:20:00,58.48,58.58,58.47,58.55,64576.0,44.4373,44.5133,44.4297,44.4905,64576.0
2019-12-20 15:30:00,58.55,58.56,58.46,58.51,85192.0,44.4905,44.4981,44.4221,44.4601,85192.0
2019-12-20 15:40:00,58.52,58.52,58.44,58.47,122517.0,44.4677,44.4677,44.4069,44.4297,122517.0
2019-12-20 15:50:00,58.47,58.5,58.31,58.39,440282.0,44.4297,44.4525,44.3081,44.3689,440282.0
2019-12-23 09:30:00,58.7,58.95,58.57,58.85,196808.0,44.6045,44.7944,44.5057,44.7184,196808.0
2019-12-23 09:40:00,58.85,58.88,58.54,58.58,63145.0,44.7184,44.7412,44.4829,44.5133,63145.0
2019-12-23 09:50:00,58.57,58.92,58.55,58.75,81055.0,44.5057,44.7716,44.4905,44.6425,81055.0
2019-12-23 10:00:00,58.75,58.76,58.5,58.6,57166.0,44.6425,44.6501,44.4525,44.5285,57166.0
2019-12-23 10:10:00,58.56,58.63,58.51,58.62,56671.0,44.4981,44.5513,44.4601,44.5437,56671.0
2019-12-23 10:20:00,58.62,58.77,58.59,58.74,117807.0,44.5437,44.6577,44.5209,44.6349,117807.0
2019-12-23 10:30:00,58.74,58.74,58.63,58.71,55853.0,44.6349,44.6349,44.5513,44.6121,55853.0
2019-12-23 10:40:00,58.73,58.74,58.57,58.63,44123.0,44.6273,44.6349,44.5057,44.5513,44123.0
2019-12-23 10:50:00,58.64,58.65,58.54,58.62,59618.0,44.5589,44.5665,44.4829,44.5437,59618.0
2019-12-23 11:00:00,58.61,58.75,58.61,58.72,49467.0,44.5361,44.6425,44.5361,44.6197,49467.0
2019-12-23 11:10:00,58.72,58.85,58.71,58.85,62871.0,44.6197,44.7184,44.6121,44.7184,62871.0
2019-12-23 11:20:00,58.85,58.96,58.81,58.91,90473.0,44.7184,44.802,44.688,44.764,90473.0
2019-12-23 11:30:00,58.92,58.93,58.84,58.87,43067.0,44.7716,44.7792,44.7108,44.7336,43067.0
2019-12-23 11:40:00,58.87,58.99,58.86,58.94,59311.0,44.7336,44.8248,44.726,44.7868,59311.0
2019-12-23 11:50:00,58.94,58.99,58.88,58.95,45712.0,44.7868,44.8248,44.7412,44.7944,45712.0
2019-12-23 12:00:00,58.96,59.0,58.91,58.92,40846.0,44.802,44.8324,44.764,44.7716,40846.0
2019-12-23 12:10:00,58.92,58.96,58.81,58.94,71455.0,44.7716,44.802,44.688,44.7868,71455.0
2019-12-23 12:20:00,58.94,58.98,58.9,58.95,32229.0,44.7868,44.8172,44.7564,44.7944,32229.0
2019-12-23 12:30:00,58.95,58.97,58.9,58.95,30926.0,44.7944,44.8096,44.7564,44.7944,30926.0
2019-12-23 12:40:00,58.95,58.95,58.83,58.85,46682.0,44.7944,44.7944,44.7032,44.7184,46682.0
2019-12-23 12:50:00,58.85,58.86,58.76,58.83,31405.0,44.7184,44.726,44.6501,44.7032,31405.0
2019-12-23 13:00:00,58.82,58.84,58.75,58.79,37694.0,44.6956,44.7108,44.6425,44.6729,37694.0
2019-12-23 13:10:00,58.78,58.86,58.75,58.81,89138.0,44.6653,44.726,44.6425,44.688,89138.0
2019-12-23 13:20:00,58.82,58.82,58.78,58.81,36687.0,44.6956,44.6956,44.6653,44.688,36687.0
2019-12-23 13:30:00,58.81,58.83,58.71,58.72,35090.0,44.688,44.7032,44.6121,44.6197,35090.0
2019-12-23 13:40:00,58.71,58.72,58.65,58.66,25490.0,44.6121,44.6197,44.5665,44.5741,25490.0
2019-12-23 13:50:00,58.65,58.68,58.62,58.67,31288.0,44.5665,44.5893,44.5437,44.5817,31288.0
2019-12-23 14:00:00,58.67,58.67,58.62,58.62,25346.0,44.5817,44.5817,44.5437,44.5437,25346.0
2019-12-23 14:10:00,58.62,58.63,58.53,58.55,33467.0,44.5437,44.5513,44.4753,44.4905,33467.0
2019-12-23 14:20:00,58.55,58.59,58.49,58.51,54297.0,44.4905,44.5209,44.4449,44.4601,54297.0
2019-12-23 14:30:00,58.52,58.54,58.44,58.45,45594.0,44.4677,44.4829,44.4069,44.4145,45594.0
2019-12-23 14:40:00,58.45,58.56,58.43,58.54,54343.0,44.4145,44.4981,44.3993,44.4829,54343.0
2019-12-23 14:50:00,58.54,58.55,58.47,58.48,42406.0,44.4829,44.4905,44.4297,44.4373,42406.0
2019-12-23 15:00:00,58.49,58.5,58.46,58.48,57286.0,44.4449,44.4525,44.4221,44.4373,57286.0
2019-12-23 15:10:00,58.48,58.57,58.42,58.47,182554.0,44.4373,44.5057,44.3917,44.4297,182554.0
2019-12-23 15:20:00,58.47,58.55,58.43,58.54,129919.0,44.4297,44.4905,44.3993,44.4829,129919.0
2019-12-23 15:30:00,58.55,58.59,58.53,58.59,47236.0,44.4905,44.5209,44.4753,44.5209,47236.0
2019-12-23 15:40:00,58.59,58.61,58.55,58.57,77116.0,44.5209,44.5361,44.4905,44.5057,77116.0
2019-12-23 15:50:00,58.58,58.67,58.55,58.55,319399.0,44.5133,44.5817,44.4905,44.4905,319399.0
2019-12-24 09:30:00,58.9,58.92,58.6,58.63,102271.0,44.7564,44.7716,44.5285,44.5513,102271.0
2019-12-24 09:40:00,58.61,58.78,58.6,58.64,30940.0,44.5361,44.6653,44.5285,44.5589,30940.0
2019-12-24 09:50:00,58.66,58.72,58.55,58.65,54229.0,44.5741,44.6197,44.4905,44.5665,54229.0
2019-12-24 10:00:00,58.66,58.7,58.58,58.66,109228.0,44.5741,44.6045,44.5133,44.5741,109228.0
2019-12-24 10:10:00,58.65,58.81,58.64,58.79,91971.0,44.5665,44.688,44.5589,44.6729,91971.0
2019-12-24 10:20:00,58.79,58.8,58.73,58.73,46911.0,44.6729,44.6805,44.6273,44.6273,46911.0
2019-12-24 10:30:00,58.74,58.85,58.69,58.84,97078.0,44.6349,44.7184,44.5969,44.7108,97078.0
2019-12-24 10:40:00,58.84,58.86,58.62,58.63,94807.0,44.7108,44.726,44.5437,44.5513,94807.0
2019-12-24 10:50:00,58.62,58.63,58.5,58.5,46766.0,44.5437,44.5513,44.4525,44.4525,46766.0
2019-12-24 11:00:00,58.51,58.53,58.4,58.43,34196.0,44.4601,44.4753,44.3765,44.3993,34196.0
2019-12-24 11:10:00,58.41,58.5,58.35,58.48,43516.0,44.3841,44.4525,44.3385,44.4373,43516.0
2019-12-24 11:20:00,58.47,58.57,58.47,58.55,39731.0,44.4297,44.5057,44.4297,44.4905,39731.0
2019-12-24 11:30:00,58.55,58.62,58.52,58.55,20427.0,44.4905,44.5437,44.4677,44.4905,20427.0
2019-12-24 11:40:00,58.55,58.58,58.51,58.53,21403.0,44.4905,44.5133,44.4601,44.4753,21403.0
2019-12-24 11:50:00,58.53,58.57,58.42,58.42,28643.0,44.4753,44.5057,44.3917,44.3917,28643.0
2019-12-24 12:00:00,58.41,58.42,58.37,58.39,40986.0,44.3841,44.3917,44.3537,44.3689,40986.0
2019-12-24 12:10:00,58.39,58.45,58.32,58.44,47248.0,44.3689,44.4145,44.3157,44.4069,47248.0
2019-12-24 12:20:00,58.44,58.45,58.32,58.35,42641.0,44.4069,44.4145,44.3157,44.3385,42641.0
2019-12-24 12:30:00,58.34,58.35,58.27,58.32,40289.0,44.3309,44.3385,44.2777,44.3157,40289.0
2019-12-24 12:40:00,58.31,58.38,58.3,58.36,57221.0,44.3081,44.3613,44.3005,44.3461,57221.0
2019-12-24 12:50:00,58.37,58.39,58.29,58.37,51043.0,44.3537,44.3689,44.2929,44.3537,51043.0
2019-12-26 09:30:00,58.34,58.68,58.3,58.61,92505.0,44.3309,44.5893,44.3005,44.5361,92505.0
2019-12-26 09:40:00,58.65,59.02,58.64,59.01,199065.0,44.5665,44.8476,44.5589,44.84,199065.0
2019-12-26 09:50:00,59.01,59.02,58.77,58.81,60196.0,44.84,44.8476,44.6577,44.688,60196.0
2019-12-26 10:00:00,58.82,58.91,58.73,58.77,26621.0,44.6956,44.764,44.6273,44.6577,26621.0
2019-12-26 10:10:00,58.78,58.78,58.66,58.71,36282.0,44.6653,44.6653,44.5741,44.6121,36282.0
2019-12-26 10:20:00,58.72,58.73,58.59,58.67,34958.0,44.6197,44.6273,44.5209,44.5817,34958.0
2019-12-26 10:30:00,58.68,58.69,58.61,58.64,33290.0,44.5893,44.5969,44.5361,44.5589,33290.0
2019-12-26 10:40:00,58.64,58.68,58.56,58.59,36177.0,44.5589,44.5893,44.4981,44.5209,36177.0
2019-12-26 10:50:00,58.59,58.66,58.58,58.63,23568.0,44.5209,44.5741,44.5133,44.5513,23568.0
2019-12-26 11:00:00,58.61,58.63,58.55,58.58,49257.0,44.5361,44.5513,44.4905,44.5133,49257.0
2019-12-26 11:10:00,58.59,58.61,58.55,58.55,26701.0,44.5209,44.5361,44.4905,44.4905,26701.0
2019-12-26 11:20:00,58.56,58.6,58.55,58.58,26480.0,44.4981,44.5285,44.4905,44.5133,26480.0
2019-12-26 11:30:00,58.57,58.68,58.57,58.63,42995.0,44.5057,44.5893,44.5057,44.5513,42995.0
2019-12-26 11:40:00,58.64,58.67,58.6,58.65,28336.0,44.5589,44.5817,44.5285,44.5665,28336.0
2019-12-26 11:50:00,58.65,58.68,58.62,58.65,32764.0,44.5665,44.5893,44.5437,44.5665,32764.0
2019-12-26 12:00:00,58.64,58.67,58.6,58.6,60840.0,44.5589,44.5817,44.5285,44.5285,60840.0
2019-12-26 12:10:00,58.61,58.62,58.52,58.54,58030.0,44.5361,44.5437,44.4677,44.4829,58030.0
2019-12-26 12:20:00,58.54,58.54,58.49,58.51,21963.0,44.4829,44.4829,44.4449,44.4601,21963.0
2019-12-26 12:30:00,58.5,58.57,58.5,58.54,50059.0,44.4525,44.5057,44.4525,44.4829,50059.0
2019-12-26 12:40:00,58.55,58.73,58.54,58.64,77999.0,44.4905,44.6273,44.4829,44.5589,77999.0
2019-12-26 12:50:00,58.65,58.69,58.62,58.67,39638.0,44.5665,44.5969,44.5437,44.5817,39638.0
2019-12-26 13:00:00,58.66,58.68,58.63,58.65,26594.0,44.5741,44.5893,44.5513,44.5665,26594.0
2019-12-26 13:10:00,58.67,58.69,58.61,58.61,25305.0,44.5817,44.5969,44.5361,44.5361,25305.0
2019-12-26 13:20:00,58.62,58.67,58.57,58.65,49430.0,44.5437,44.5817,44.5057,44.5665,49430.0
2019-12-26 13:30:00,58.65,58.69,58.63,58.68,43361.0,44.5665,44.5969,44.5513,44.5893,43361.0
2019-12-26 13:40:00,58.68,58.69,58.66,58.68,21157.0,44.5893,44.5969,44.5741,44.5893,21157.0
2019-12-26 13:50:00,58.68,58.74,58.67,58.71,30536.0,44.5893,44.6349,44.5817,44.6121,30536.0
2019-12-26 14:00:00,58.71,58.77,58.7,58.76,48092.0,44.6121,44.6577,44.6045,44.6501,48092.0
2019-12-26 14:10:00,58.76,58.79,58.75,58.79,35052.0,44.6501,44.6729,44.6425,44.6729,35052.0
2019-12-26 14:20:00,58.79,58.85,58.78,58.84,35484.0,44.6729,44.7184,44.6653,44.7108,35484.0
2019-12-26 14:30:00,58.84,58.86,58.83,58.86,35638.0,44.7108,44.726,44.7032,44.726,35638.0
2019-12-26 14:40:00,58.86,58.87,58.79,58.82,28899.0,44.726,44.7336,44.6729,44.6956,28899.0
2019-12-26 14:50:00,58.82,58.83,58.72,58.74,39152.0,44.6956,44.7032,44.6197,44.6349,39152.0
2019-12-26 15:00:00,58.74,58.8,58.74,58.78,34464.0,44.6349,44.6805,44.6349,44.6653,34464.0
2019-12-26 15:10:00,58.78,58.81,58.76,58.78,36565.0,44.6653,44.688,44.6501,44.6653,36565.0
2019-12-26 15:20:00,58.78,58.82,58.71,58.74,41836.0,44.6653,44.6956,44.6121,44.6349,41836.0
2019-12-26 15:30:00,58.74,58.78,58.7,58.78,66319.0,44.6349,44.6653,44.6045,44.6653,66319.0
2019-12-26 15:40:00,58.78,58.85,58.77,58.84,70136.0,44.6653,44.7184,44.6577,44.7108,70136.0
2019-12-26 15:50:00,58.83,58.89,58.79,58.89,175061.0,44.7032,44.7488,44.6729,44.7488,175061.0
2019-12-27 09:30:00,58.92,58.95,58.75,58.78,115032.0,44.7716,44.7944,44.6425,44.6653,115032.0
2019-12-27 09:40:00,58.76,58.82,58.63,58.74,49008.0,44.6501,44.6956,44.5513,44.6349,49008.0
2019-12-27 09:50:00,58.72,58.78,58.47,58.5,53478.0,44.6197,44.6653,44.4297,44.4525,53478.0
2019-12-27 10:00:00,58.49,58.59,58.48,58.54,33251.0,44.4449,44.5209,44.4373,44.4829,33251.0
2019-12-27 10:10:00,58.56,58.56,58.38,58.46,52143.0,44.4981,44.4981,44.3613,44.4221,52143.0
2019-12-27 10:20:00,58.46,58.51,58.39,58.45,69425.0,44.4221,44.4601,44.3689,44.4145,69425.0
2019-12-27 10:30:00,58.45,58.55,58.44,58.49,42410.0,44.4145,44.4905,44.4069,44.4449,42410.0
2019-12-27 10:40:00,58.47,58.54,58.43,58.52,45672.0,44.4297,44.4829,44.3993,44.4677,45672.0
2019-12-27 10:50:00,58.52,58.6,58.48,58.56,53898.0,44.4677,44.5285,44.4373,44.4981,53898.0
2019-12-27 11:00:00,58.57,58.73,58.57,58.67,46876.0,44.5057,44.6273,44.5057,44.5817,46876.0
2019-12-27 11:10:00,58.68,58.83,58.67,58.8,54765.0,44.5893,44.7032,44.5817,44.6805,54765.0
2019-12-27 11:20:00,58.8,58.81,58.66,58.66,46482.0,44.6805,44.688,44.5741,44.5741,46482.0
2019-12-27 11:30:00,58.66,58.72,58.61,58.72,26181.0,44.5741,44.6197,44.5361,44.6197,26181.0
2019-12-27 11:40:00,58.72,58.75,58.66,58.69,20178.0,44.6197,44.6425,44.5741,44.5969,20178.0
2019-12-27 11:50:00,58.69,58.78,58.66,58.66,42692.0,44.5969,44.6653,44.5741,44.5741,42692.0
2019-12-27 12:00:00,58.65,58.65,58.6,58.61,36725.0,44.5665,44.5665,44.5285,44.5361,36725.0
2019-12-27 12:10:00,58.62,58.66,58.61,58.63,31934.0,44.5437,44.5741,44.5361,44.5513,31934.0
2019-12-27 12:20:00,58.63,58.63,58.55,58.57,36284.0,44.5513,44.5513,44.4905,44.5057,36284.0
2019-12-27 12:30:00,58.57,58.61,58.53,58.6,56357.0,44.5057,44.5361,44.4753,44.5285,56357.0
2019-12-27 12:40:00,58.59,58.62,58.57,58.59,37214.0,44.5209,44.5437,44.5057,44.5209,37214.0
2019-12-27 12:50:00,58.6,58.6,58.47,58.51,25840.0,44.5285,44.5285,44.4297,44.4601,25840.0
2019-12-27 13:00:00,58.51,58.57,58.48,58.56,22600.0,44.4601,44.5057,44.4373,44.4981,22600.0
2019-12-27 13:10:00,58.56,58.62,58.54,58.58,37701.0,44.4981,44.5437,44.4829,44.5133,37701.0
2019-12-27 13:20:00,58.58,58.63,58.56,58.63,24471.0,44.5133,44.5513,44.4981,44.5513,24471.0
2019-12-27 13:30:00,58.63,58.64,58.57,58.6,39845.0,44.5513,44.5589,44.5057,44.5285,39845.0
2019-12-27 13:40:00,58.6,58.68,58.53,58.68,43268.0,44.5285,44.5893,44.4753,44.5893,43268.0
2019-12-27 13:50:00,58.68,58.72,58.65,58.72,28790.0,44.5893,44.6197,44.5665,44.6197,28790.0
2019-12-27 14:00:00,58.71,58.79,58.71,58.74,57670.0,44.6121,44.6729,44.6121,44.6349,57670.0
2019-12-27 14:10:00,58.73,58.83,58.72,58.8,47186.0,44.6273,44.7032,44.6197,44.6805,47186.0
2019-12-27 14:20:00,58.82,58.87,58.79,58.86,41997.0,44.6956,44.7336,44.6729,44.726,41997.0
2019-12-27 14:30:00,58.86,58.92,58.85,58.9,38530.0,44.726,44.7716,44.7184,44.7564,38530.0
2019-12-27 14:40:00,58.9,58.96,58.9,58.95,38565.0,44.7564,44.802,44.7564,44.7944,38565.0
2019-12-27 14:50:00,58.95,58.97,58.88,58.92,83968.0,44.7944,44.8096,44.7412,44.7716,83968.0
2019-12-27 15:00:00,58.91,58.95,58.88,58.92,47540.0,44.764,44.7944,44.7412,44.7716,47540.0
2019-12-27 15:10:00,58.92,58.99,58.9,58.95,52062.0,44.7716,44.8248,44.7564,44.7944,52062.0
2019-12-27 15:20:00,58.96,58.96,58.9,58.92,58822.0,44.802,44.802,44.7564,44.7716,58822.0
2019-12-27 15:30:00,58.91,58.99,58.9,58.93,63126.0,44.764,44.8248,44.7564,44.7792,63126.0
2019-12-27 15:40:00,58.94,58.95,58.9,58.91,107851.0,44.7868,44.7944,44.7564,44.764,107851.0
2019-12-27 15:50:00,58.91,59.03,58.89,59.02,269889.0,44.764,44.8552,44.7488,44.8476,269889.0
2019-12-30 09:30:00,59.03,59.6,59.03,59.2,219426.0,44.8552,45.2883,44.8552,44.9844,219426.0
2019-12-30 09:40:00,59.21,59.27,59.03,59.17,76347.0,44.992,45.0376,44.8552,44.9616,76347.0
2019-12-30 09:50:00,59.16,59.44,59.15,59.35,83415.0,44.954,45.1668,44.9464,45.0984,83415.0
2019-12-30 10:00:00,59.34,59.4,59.27,59.35,53596.0,45.0908,45.1364,45.0376,45.0984,53596.0
2019-12-30 10:10:00,59.35,59.35,59.15,59.16,75644.0,45.0984,45.0984,44.9464,44.954,75644.0
2019-12-30 10:20:00,59.16,59.19,58.98,59.04,67098.0,44.954,44.9768,44.8172,44.8628,67098.0
2019-12-30 10:30:00,59.03,59.03,58.85,58.87,56098.0,44.8552,44.8552,44.7184,44.7336,56098.0
2019-12-30 10:40:00,58.87,58.91,58.81,58.87,63974.0,44.7336,44.764,44.688,44.7336,63974.0
2019-12-30 10:50:00,58.87,59.02,58.85,58.97,73179.0,44.7336,44.8476,44.7184,44.8096,73179.0
2019-12-30 11:00:00,58.98,59.02,58.91,58.95,62394.0,44.8172,44.8476,44.764,44.7944,62394.0
2019-12-30 11:10:00,58.94,59.05,58.93,59.04,54047.0,44.7868,44.8704,44.7792,44.8628,54047.0
2019-12-30 11:20:00,59.05,59.07,58.93,59.02,47403.0,44.8704,44.8856,44.7792,44.8476,47403.0
2019-12-30 11:30:00,59.02,59.06,58.87,59.05,66078.0,44.8476,44.878,44.7336,44.8704,66078.0
2019-12-30 11:40:00,59.05,59.2,59.03,59.12,60459.0,44.8704,44.9844,44.8552,44.9236,60459.0
2019-12-30 11:50:00,59.11,59.11,58.97,58.99,29053.0,44.916,44.916,44.8096,44.8248,29053.0
2019-12-30 12:00:00,58.99,59.13,58.99,59.12,37726.0,44.8248,44.9312,44.8248,44.9236,37726.0
2019-12-30 12:10:00,59.12,59.18,59.1,59.17,30787.0,44.9236,44.9692,44.9084,44.9616,30787.0
2019-12-30 12:20:00,59.16,59.28,59.15,59.25,51667.0,44.954,45.0452,44.9464,45.0224,51667.0
2019-12-30 12:30:00,59.24,59.3,59.22,59.3,25064.0,45.0148,45.0604,44.9996,45.0604,25064.0
2019-12-30 12:40:00,59.29,59.31,59.23,59.23,38138.0,45.0528,45.068,45.0072,45.0072,38138.0
2019-12-30 12:50:00,59.23,59.28,59.22,59.26,32841.0,45.0072,45.0452,44.9996,45.03,32841.0
2019-12-30 13:00:00,59.27,59.34,59.27,59.3,61483.0,45.0376,45.0908,45.0376,45.0604,61483.0
2019-12-30 13:10:00,59.29,59.35,59.29,59.33,44615.0,45.0528,45.0984,45.0528,45.0832,44615.0
2019-12-30 13:20:00,59.33,59.34,59.28,59.31,28590.0,45.0832,45.0908,45.0452,45.068,28590.0
2019-12-30 13:30:00,59.32,59.33,59.23,59.23,26599.0,45.0756,45.0832,45.0072,45.0072,26599.0
2019-12-30 13:40:00,59.22,59.28,59.2,59.2,29598.0,44.9996,45.0452,44.9844,44.9844,29598.0
2019-12-30 13:50:00,59.2,59.26,59.2,59.22,17584.0,44.9844,45.03,44.9844,44.9996,17584.0
2019-12-30 14:00:00,59.23,59.23,59.11,59.14,35137.0,45.0072,45.0072,44.916,44.9388,35137.0
2019-12-30 14:10:00,59.13,59.16,59.09,59.1,46860.0,44.9312,44.954,44.9008,44.9084,46860.0
2019-12-30 14:20:00,59.1,59.11,59.0,59.06,33647.0,44.9084,44.916,44.8324,44.878,33647.0
2019-12-30 14:30:00,59.05,59.07,59.01,59.02,29184.0,44.8704,44.8856,44.84,44.8476,29184.0
2019-12-30 14:40:00,59.03,59.05,58.98,59.0,33332.0,44.8552,44.8704,44.8172,44.8324,33332.0
2019-12-30 14:50:00,59.0,59.01,58.94,58.96,39440.0,44.8324,44.84,44.7868,44.802,39440.0
2019-12-30 15:00:00,58.97,59.07,58.95,59.02,44050.0,44.8096,44.8856,44.7944,44.8476,44050.0
2019-12-30 15:10:00,59.02,59.05,58.97,59.0,33694.0,44.8476,44.8704,44.8096,44.8324,33694.0
2019-12-30 15:20:00,59.01,59.06,58.99,59.01,55396.0,44.84,44.878,44.8248,44.84,55396.0
2019-12-30 15:30:00,59.01,59.04,58.94,58.96,66840.0,44.84,44.8628,44.7868,44.802,66840.0
2019-12-30 15:40:00,58.97,59.01,58.94,58.97,52055.0,44.8096,44.84,44.7868,44.8096,52055.0
2019-12-30 15:50:00,58.96,58.99,58.84,58.91,219770.0,44.802,44.8248,44.7108,44.764,219770.0
2019-12-31 09:30:00,58.83,59.02,58.81,58.94,99312.0,44.7032,44.8476,44.688,44.7868,99312.0
2019-12-31 09:40:00,58.92,59.08,58.86,59.05,47257.0,44.7716,44.8932,44.726,44.8704,47257.0
2019-12-31 09:50:00,59.04,59.38,59.04,59.27,62346.0,44.8628,45.1212,44.8628,45.0376,62346.0
2019-12-31 10:00:00,59.28,59.47,59.24,59.46,81837.0,45.0452,45.1896,45.0148,45.182,81837.0
2019-12-31 10:10:00,59.45,59.46,59.27,59.36,28373.0,45.1744,45.182,45.0376,45.106,28373.0
2019-12-31 10:20:00,59.34,59.39,59.28,59.38,42801.0,45.0908,45.1288,45.0452,45.1212,42801.0
2019-12-31 10:30:00,59.38,59.4,59.3,59.36,46146.0,45.1212,45.1364,45.0604,45.106,46146.0
2019-12-31 10:40:00,59.35,59.43,59.3,59.34,75935.0,45.0984,45.1592,45.0604,45.0908,75935.0
2019-12-31 10:50:00,59.34,59.34,59.2,59.23,60767.0,45.0908,45.0908,44.9844,45.0072,60767.0
2019-12-31 11:00:00,59.22,59.31,59.2,59.22,51440.0,44.9996,45.068,44.9844,44.9996,51440.0
2019-12-31 11:10:00,59.21,59.29,59.2,59.22,53130.0,44.992,45.0528,44.9844,44.9996,53130.0
2019-12-31 11:20:00,59.23,59.34,59.18,59.24,59034.0,45.0072,45.0908,44.9692,45.0148,59034.0
2019-12-31 11:30:00,59.22,59.27,59.18,59.22,39813.0,44.9996,45.0376,44.9692,44.9996,39813.0
2019-12-31 11:40:00,59.22,59.3,59.18,59.24,58862.0,44.9996,45.0604,44.9692,45.0148,58862.0
2019-12-31 11:50:00,59.24,59.29,59.2,59.23,39727.0,45.0148,45.0528,44.9844,45.0072,39727.0
2019-12-31 12:00:00,59.22,59.25,59.08,59.08,51021.0,44.9996,45.0224,44.8932,44.8932,51021.0
2019-12-31 12:10:00,59.09,59.1,59.03,59.09,25516.0,44.9008,44.9084,44.8552,44.9008,25516.0
2019-12-31 12:20:00,59.09,59.13,59.08,59.09,29550.0,44.9008,44.9312,44.8932,44.9008,29550.0
2019-12-31 12:30:00,59.1,59.14,59.08,59.09,27850.0,44.9084,44.9388,44.8932,44.9008,27850.0
2019-12-31 12:40:00,59.08,59.1,59.03,59.06,36697.0,44.8932,44.9084,44.8552,44.878,36697.0
2019-12-31 12:50:00,59.05,59.14,59.05,59.12,42876.0,44.8704,44.9388,44.8704,44.9236,42876.0
2019-12-31 13:00:00,59.11,59.12,59.08,59.1,22216.0,44.916,44.9236,44.8932,44.9084,22216.0
2019-12-31 13:10:00,59.09,59.1,59.06,59.09,40427.0,44.9008,44.9084,44.878,44.9008,40427.0
2019-12-31 13:20:00,59.09,59.15,59.09,59.13,63566.0,44.9008,44.9464,44.9008,44.9312,63566.0
2019-12-31 13:30:00,59.14,59.17,59.12,59.16,37337.0,44.9388,44.9616,44.9236,44.954,37337.0
2019-12-31 13:40:00,59.17,59.19,59.13,59.14,37283.0,44.9616,44.9768,44.9312,44.9388,37283.0
2019-12-31 13:50:00,59.15,59.16,59.11,59.12,29620.0,44.9464,44.954,44.916,44.9236,29620.0
2019-12-31 14:00:00,59.11,59.14,59.09,59.11,29549.0,44.916,44.9388,44.9008,44.916,29549.0
2019-12-31 14:10:00,59.11,59.12,59.02,59.03,51038.0,44.916,44.9236,44.8476,44.8552,51038.0
2019-12-31 14:20:00,59.03,59.05,59.01,59.01,34663.0,44.8552,44.8704,44.84,44.84,34663.0
2019-12-31 14:30:00,59.01,59.02,58.91,58.99,57857.0,44.84,44.8476,44.764,44.8248,57857.0
2019-12-31 14:40:00,58.98,59.0,58.96,58.99,42170.0,44.8172,44.8324,44.802,44.8248,42170.0
2019-12-31 14:50:00,58.99,59.02,58.94,58.97,30747.0,44.8248,44.8476,44.7868,44.8096,30747.0
2019-12-31 15:00:00,58.97,59.01,58.96,58.98,35207.0,44.8096,44.84,44.802,44.8172,35207.0
2019-12-31 15:10:00,58.98,59.04,58.83,58.87,120040.0,44.8172,44.8628,44.7032,44.7336,120040.0
2019-12-31 15:20:00,58.87,58.94,58.86,58.92,49177.0,44.7336,44.7868,44.726,44.7716,49177.0
2019-12-31 15:30:00,58.91,58.95,58.9,58.92,57940.0,44.764,44.7944,44.7564,44.7716,57940.0
2019-12-31 15:40:00,58.91,59.0,58.91,58.97,65613.0,44.764,44.8324,44.764,44.8096,65613.0
2019-12-31 15:50:00,58.98,58.99,58.85,58.96,237853.0,44.8172,44.8248,44.7184,44.802,237853.0
2020-01-02 09:30:00,59.28,59.59,59.2,59.28,301823.0,45.0452,45.2807,44.9844,45.0452,301823.0
2020-01-02 09:40:00,59.27,59.45,59.23,59.26,93707.0,45.0376,45.1744,45.0072,45.03,93707.0
2020-01-02 09:50:00,59.25,59.48,59.23,59.32,127474.0,45.0224,45.1972,45.0072,45.0756,127474.0
2020-01-02 10:00:00,59.32,59.48,59.29,59.46,73640.0,45.0756,45.1972,45.0528,45.182,73640.0
2020-01-02 10:10:00,59.45,59.5,59.34,59.38,125437.0,45.1744,45.2124,45.0908,45.1212,125437.0
2020-01-02 10:20:00,59.37,59.41,59.05,59.13,71534.0,45.1136,45.144,44.8704,44.9312,71534.0
2020-01-02 10:30:00,59.12,59.14,59.01,59.06,68133.0,44.9236,44.9388,44.84,44.878,68133.0
2020-01-02 10:40:00,59.05,59.3,59.03,59.3,72436.0,44.8704,45.0604,44.8552,45.0604,72436.0
2020-01-02 10:50:00,59.3,59.42,59.25,59.35,76373.0,45.0604,45.1516,45.0224,45.0984,76373.0
2020-01-02 11:00:00,59.35,59.41,59.25,59.28,72597.0,45.0984,45.144,45.0224,45.0452,72597.0
2020-01-02 11:10:00,59.28,59.36,59.25,59.27,48579.0,45.0452,45.106,45.0224,45.0376,48579.0
2020-01-02 11:20:00,59.27,59.27,59.17,59.19,60653.0,45.0376,45.0376,44.9616,44.9768,60653.0
2020-01-02 11:30:00,59.2,59.27,59.17,59.19,64426.0,44.9844,45.0376,44.9616,44.9768,64426.0
2020-01-02 11:40:00,59.17,59.18,59.11,59.14,45296.0,44.9616,44.9692,44.916,44.9388,45296.0
2020-01-02 11:50:00,59.14,59.17,59.04,59.07,279169.0,44.9388,44.9616,44.8628,44.8856,279169.0
2020-01-02 12:00:00,59.08,59.29,59.06,59.25,105755.0,44.8932,45.0528,44.878,45.0224,105755.0
2020-01-02 12:10:00,59.24,59.28,59.13,59.26,54555.0,45.0148,45.0452,44.9312,45.03,54555.0
2020-01-02 12:20:00,59.25,59.29,59.16,59.17,44685.0,45.0224,45.0528,44.954,44.9616,44685.0
2020-01-02 12:30:00,59.17,59.21,59.14,59.17,50240.0,44.9616,44.992,44.9388,44.9616,50240.0
2020-01-02 12:40:00,59.17,59.17,59.08,59.11,72128.0,44.9616,44.9616,44.8932,44.916,72128.0
2020-01-02 12:50:00,59.11,59.13,59.06,59.13,66185.0,44.916,44.9312,44.878,44.9312,66185.0
2020-01-02 13:00:00,59.13,59.18,59.05,59.07,88082.0,44.9312,44.9692,44.8704,44.8856,88082.0
2020-01-02 13:10:00,59.07,59.11,59.04,59.08,34145.0,44.8856,44.916,44.8628,44.8932,34145.0
2020-01-02 13:20:00,59.07,59.11,59.04,59.05,41657.0,44.8856,44.916,44.8628,44.8704,41657.0
2020-01-02 13:30:00,59.05,59.07,58.88,58.94,92296.0,44.8704,44.8856,44.7412,44.7868,92296.0
2020-01-02 13:40:00,58.95,58.99,58.91,58.95,41201.0,44.7944,44.8248,44.764,44.7944,41201.0
2020-01-02 13:50:00,58.94,58.98,58.92,58.97,36462.0,44.7868,44.8172,44.7716,44.8096,36462.0
2020-01-02 14:00:00,58.96,58.98,58.88,58.91,41261.0,44.802,44.8172,44.7412,44.764,41261.0
2020-01-02 14:10:00,58.9,58.91,58.83,58.85,28151.0,44.7564,44.764,44.7032,44.7184,28151.0
2020-01-02 14:20:00,58.84,58.87,58.76,58.83,106546.0,44.7108,44.7336,44.6501,44.7032,106546.0
2020-01-02 14:30:00,58.83,58.84,58.77,58.81,37410.0,44.7032,44.7108,44.6577,44.688,37410.0
2020-01-02 14:40:00,58.82,58.84,58.76,58.78,44838.0,44.6956,44.7108,44.6501,44.6653,44838.0
2020-01-02 14:50:00,58.78,58.79,58.71,58.73,51079.0,44.6653,44.6729,44.6121,44.6273,51079.0
2020-01-02 15:00:00,58.73,58.81,58.71,58.72,97817.0,44.6273,44.688,44.6121,44.6197,97817.0
2020-01-02 15:10:00,58.72,58.83,58.7,58.71,89646.0,44.6197,44.7032,44.6045,44.6121,89646.0
2020-01-02 15:20:00,58.71,58.77,58.69,58.77,81703.0,44.6121,44.6577,44.5969,44.6577,81703.0
2020-01-02 15:30:00,58.77,58.86,58.76,58.8,94602.0,44.6577,44.726,44.6501,44.6805,94602.0
2020-01-02 15:40:00,58.8,58.88,58.8,58.87,69537.0,44.6805,44.7412,44.6805,44.7336,69537.0
2020-01-02 15:50:00,58.88,59.13,58.88,59.08,276050.0,44.7412,44.9312,44.7412,44.8932,276050.0
2020-01-03 09:30:00,58.54,58.78,58.4,58.44,294199.0,44.4829,44.6653,44.3765,44.4069,294199.0
2020-01-03 09:40:00,58.44,58.48,58.27,58.28,188018.0,44.4069,44.4373,44.2777,44.2853,188018.0
2020-01-03 09:50:00,58.28,58.78,58.18,58.68,146860.0,44.2853,44.6653,44.2093,44.5893,146860.0
2020-01-03 10:00:00,58.62,58.69,58.4,58.47,82823.0,44.5437,44.5969,44.3765,44.4297,82823.0
2020-01-03 10:10:00,58.46,58.63,58.44,58.54,43162.0,44.4221,44.5513,44.4069,44.4829,43162.0
2020-01-03 10:20:00,58.55,58.73,58.54,58.66,96141.0,44.4905,44.6273,44.4829,44.5741,96141.0
2020-01-03 10:30:00,58.66,58.78,58.63,58.66,76129.0,44.5741,44.6653,44.5513,44.5741,76129.0
2020-01-03 10:40:00,58.67,58.8,58.64,58.67,46753.0,44.5817,44.6805,44.5589,44.5817,46753.0
2020-01-03 10:50:00,58.68,58.69,58.63,58.66,52667.0,44.5893,44.5969,44.5513,44.5741,52667.0
2020-01-03 11:00:00,58.65,58.67,58.5,58.51,59457.0,44.5665,44.5817,44.4525,44.4601,59457.0
2020-01-03 11:10:00,58.52,58.71,58.44,58.65,67536.0,44.4677,44.6121,44.4069,44.5665,67536.0
2020-01-03 11:20:00,58.65,58.77,58.64,58.75,44275.0,44.5665,44.6577,44.5589,44.6425,44275.0
2020-01-03 11:30:00,58.75,58.87,58.74,58.85,82503.0,44.6425,44.7336,44.6349,44.7184,82503.0
2020-01-03 11:40:00,58.85,58.89,58.8,58.82,51154.0,44.7184,44.7488,44.6805,44.6956,51154.0
2020-01-03 11:50:00,58.82,58.86,58.74,58.8,33588.0,44.6956,44.726,44.6349,44.6805,33588.0
2020-01-03 12:00:00,58.81,58.95,58.81,58.93,56424.0,44.688,44.7944,44.688,44.7792,56424.0
2020-01-03 12:10:00,58.92,59.0,58.9,58.93,53492.0,44.7716,44.8324,44.7564,44.7792,53492.0
2020-01-03 12:20:00,58.94,58.95,58.89,58.92,28215.0,44.7868,44.7944,44.7488,44.7716,28215.0
2020-01-03 12:30:00,58.93,58.98,58.91,58.96,30922.0,44.7792,44.8172,44.764,44.802,30922.0
2020-01-03 12:40:00,58.96,59.0,58.91,58.93,36842.0,44.802,44.8324,44.764,44.7792,36842.0
2020-01-03 12:50:00,58.93,58.98,58.91,58.95,29086.0,44.7792,44.8172,44.764,44.7944,29086.0
2020-01-03 13:00:00,58.95,59.03,58.94,59.01,24745.0,44.7944,44.8552,44.7868,44.84,24745.0
2020-01-03 13:10:00,59.01,59.03,58.9,58.91,33801.0,44.84,44.8552,44.7564,44.764,33801.0
2020-01-03 13:20:00,58.91,59.0,58.9,58.96,26704.0,44.764,44.8324,44.7564,44.802,26704.0
2020-01-03 13:30:00,58.95,58.98,58.65,58.72,45766.0,44.7944,44.8172,44.5665,44.6197,45766.0
2020-01-03 13:40:00,58.72,58.89,58.71,58.89,53056.0,44.6197,44.7488,44.6121,44.7488,53056.0
2020-01-03 13:50:00,58.89,58.98,58.86,58.97,38168.0,44.7488,44.8172,44.726,44.8096,38168.0
2020-01-03 14:00:00,58.98,59.03,58.95,58.96,61679.0,44.8172,44.8552,44.7944,44.802,61679.0
2020-01-03 14:10:00,58.96,59.01,58.95,58.98,41696.0,44.802,44.84,44.7944,44.8172,41696.0
2020-01-03 14:20:00,58.98,59.09,58.97,59.09,48647.0,44.8172,44.9008,44.8096,44.9008,48647.0
2020-01-03 14:30:00,59.08,59.14,59.05,59.13,70842.0,44.8932,44.9388,44.8704,44.9312,70842.0
2020-01-03 14:40:00,59.12,59.21,59.09,59.21,51223.0,44.9236,44.992,44.9008,44.992,51223.0
2020-01-03 14:50:00,59.21,59.25,59.17,59.25,102283.0,44.992,45.0224,44.9616,45.0224,102283.0
2020-01-03 15:00:00,59.24,59.35,59.18,59.32,141469.0,45.0148,45.0984,44.9692,45.0756,141469.0
2020-01-03 15:10:00,59.32,59.34,59.28,59.32,123917.0,45.0756,45.0908,45.0452,45.0756,123917.0
2020-01-03 15:20:00,59.31,59.32,59.14,59.17,60340.0,45.068,45.0756,44.9388,44.9616,60340.0
2020-01-03 15:30:00,59.16,59.16,59.05,59.08,68382.0,44.954,44.954,44.8704,44.8932,68382.0
2020-01-03 15:40:00,59.08,59.11,59.06,59.1,95900.0,44.8932,44.916,44.878,44.9084,95900.0
2020-01-03 15:50:00,59.1,59.24,59.06,59.09,476342.0,44.9084,45.0148,44.878,44.9008,476342.0
2020-01-06 09:30:00,59.04,59.51,58.96,59.41,269302.0,44.8628,45.22,44.802,45.144,269302.0
2020-01-06 09:40:00,59.41,59.41,59.04,59.28,109818.0,45.144,45.144,44.8628,45.0452,109818.0
2020-01-06 09:50:00,59.28,59.37,58.94,58.97,229721.0,45.0452,45.1136,44.7868,44.8096,229721.0
2020-01-06 10:00:00,58.99,58.99,58.75,58.86,302366.0,44.8248,44.8248,44.6425,44.726,302366.0
2020-01-06 10:10:00,58.86,58.9,58.77,58.82,156769.0,44.726,44.7564,44.6577,44.6956,156769.0
2020-01-06 10:20:00,58.81,58.85,58.67,58.73,270467.0,44.688,44.7184,44.5817,44.6273,270467.0
2020-01-06 10:30:00,58.73,58.74,58.47,58.57,194162.0,44.6273,44.6349,44.4297,44.5057,194162.0
2020-01-06 10:40:00,58.57,58.74,58.5,58.62,217905.0,44.5057,44.6349,44.4525,44.5437,217905.0
2020-01-06 10:50:00,58.62,58.78,58.58,58.72,213453.0,44.5437,44.6653,44.5133,44.6197,213453.0
2020-01-06 11:00:00,58.73,58.81,58.63,58.81,97740.0,44.6273,44.688,44.5513,44.688,97740.0
2020-01-06 11:10:00,58.82,59.05,58.81,59.01,83836.0,44.6956,44.8704,44.688,44.84,83836.0
2020-01-06 11:20:00,59.0,59.09,58.99,59.04,59290.0,44.8324,44.9008,44.8248,44.8628,59290.0
2020-01-06 11:30:00,59.04,59.16,59.02,59.13,51576.0,44.8628,44.954,44.8476,44.9312,51576.0
2020-01-06 11:40:00,59.14,59.28,59.12,59.24,65890.0,44.9388,45.0452,44.9236,45.0148,65890.0
2020-01-06 11:50:00,59.24,59.4,59.21,59.36,87296.0,45.0148,45.1364,44.992,45.106,87296.0
2020-01-06 12:00:00,59.35,59.47,59.32,59.45,82641.0,45.0984,45.1896,45.0756,45.1744,82641.0
2020-01-06 12:10:00,59.44,59.53,59.38,59.42,58408.0,45.1668,45.2352,45.1212,45.1516,58408.0
2020-01-06 12:20:00,59.43,59.44,59.29,59.34,45887.0,45.1592,45.1668,45.0528,45.0908,45887.0
2020-01-06 12:30:00,59.34,59.38,59.32,59.35,25303.0,45.0908,45.1212,45.0756,45.0984,25303.0
2020-01-06 12:40:00,59.35,59.47,59.34,59.45,51968.0,45.0984,45.1896,45.0908,45.1744,51968.0
2020-01-06 12:50:00,59.46,59.52,59.45,59.52,51068.0,45.182,45.2276,45.1744,45.2276,51068.0
2020-01-06 13:00:00,59.52,59.53,59.47,59.49,40639.0,45.2276,45.2352,45.1896,45.2048,40639.0
2020-01-06 13:10:00,59.48,59.59,59.47,59.58,56415.0,45.1972,45.2807,45.1896,45.2732,56415.0
2020-01-06 13:20:00,59.57,59.62,59.56,59.57,33268.0,45.2656,45.3035,45.258,45.2656,33268.0
2020-01-06 13:30:00,59.58,59.58,59.48,59.49,36372.0,45.2732,45.2732,45.1972,45.2048,36372.0
2020-01-06 13:40:00,59.49,59.54,59.45,59.51,38857.0,45.2048,45.2428,45.1744,45.22,38857.0
2020-01-06 13:50:00,59.5,59.61,59.47,59.6,63795.0,45.2124,45.2959,45.1896,45.2883,63795.0
2020-01-06 14:00:00,59.6,59.72,59.56,59.7,60322.0,45.2883,45.3795,45.258,45.3643,60322.0
2020-01-06 14:10:00,59.69,59.77,59.68,59.7,94842.0,45.3567,45.4175,45.3491,45.3643,94842.0
2020-01-06 14:20:00,59.7,59.77,59.69,59.75,57736.0,45.3643,45.4175,45.3567,45.4023,57736.0
2020-01-06 14:30:00,59.74,59.78,59.72,59.73,49820.0,45.3947,45.4251,45.3795,45.3871,49820.0
2020-01-06 14:40:00,59.72,59.76,59.63,59.68,91639.0,45.3795,45.4099,45.3111,45.3491,91639.0
2020-01-06 14:50:00,59.68,59.71,59.61,59.64,133009.0,45.3491,45.3719,45.2959,45.3187,133009.0
2020-01-06 15:00:00,59.64,59.65,59.49,59.5,73924.0,45.3187,45.3263,45.2048,45.2124,73924.0
2020-01-06 15:10:00,59.5,59.61,59.49,59.59,78418.0,45.2124,45.2959,45.2048,45.2807,78418.0
2020-01-06 15:20:00,59.58,59.62,59.55,59.56,62791.0,45.2732,45.3035,45.2504,45.258,62791.0
2020-01-06 15:30:00,59.56,59.59,59.51,59.55,87807.0,45.258,45.2807,45.22,45.2504,87807.0
2020-01-06 15:40:00,59.54,59.59,59.52,59.56,130400.0,45.2428,45.2807,45.2276,45.258,130400.0
2020-01-06 15:50:00,59.57,59.67,59.47,59.57,484584.0,45.2656,45.3415,45.1896,45.2656,484584.0
2020-01-07 09:30:00,59.22,59.35,58.9,59.08,218975.0,44.9996,45.0984,44.7564,44.8932,218975.0
2020-01-07 09:40:00,59.08,59.17,59.0,59.14,102433.0,44.8932,44.9616,44.8324,44.9388,102433.0
2020-01-07 09:50:00,59.12,59.16,59.02,59.04,47064.0,44.9236,44.954,44.8476,44.8628,47064.0
2020-01-07 10:00:00,59.04,59.39,59.04,59.34,85299.0,44.8628,45.1288,44.8628,45.0908,85299.0
2020-01-07 10:10:00,59.35,59.48,59.33,59.37,51610.0,45.0984,45.1972,45.0832,45.1136,51610.0
2020-01-07 10:20:00,59.38,59.41,59.16,59.29,60562.0,45.1212,45.144,44.954,45.0528,60562.0
2020-01-07 10:30:00,59.29,59.36,59.17,59.3,51809.0,45.0528,45.106,44.9616,45.0604,51809.0
2020-01-07 10:40:00,59.28,59.33,59.21,59.22,33179.0,45.0452,45.0832,44.992,44.9996,33179.0
2020-01-07 10:50:00,59.23,59.27,59.18,59.21,52034.0,45.0072,45.0376,44.9692,44.992,52034.0
2020-01-07 11:00:00,59.2,59.24,59.15,59.23,41988.0,44.9844,45.0148,44.9464,45.0072,41988.0
2020-01-07 11:10:00,59.23,59.28,59.12,59.12,45528.0,45.0072,45.0452,44.9236,44.9236,45528.0
2020-01-07 11:20:00,59.12,59.12,59.04,59.07,74800.0,44.9236,44.9236,44.8628,44.8856,74800.0
2020-01-07 11:30:00,59.06,59.06,58.88,58.93,81987.0,44.878,44.878,44.7412,44.7792,81987.0
2020-01-07 11:40:00,58.93,58.94,58.81,58.81,59935.0,44.7792,44.7868,44.688,44.688,59935.0
2020-01-07 11:50:00,58.81,58.84,58.67,58.69,55799.0,44.688,44.7108,44.5817,44.5969,55799.0
2020-01-07 12:00:00,58.7,58.77,58.62,58.77,74093.0,44.6045,44.6577,44.5437,44.6577,74093.0
2020-01-07 12:10:00,58.78,58.93,58.75,58.91,63487.0,44.6653,44.7792,44.6425,44.764,63487.0
2020-01-07 12:20:00,58.91,59.0,58.88,58.88,63697.0,44.764,44.8324,44.7412,44.7412,63697.0
2020-01-07 12:30:00,58.89,58.98,58.87,58.9,56143.0,44.7488,44.8172,44.7336,44.7564,56143.0
2020-01-07 12:40:00,58.9,58.97,58.89,58.93,36608.0,44.7564,44.8096,44.7488,44.7792,36608.0
2020-01-07 12:50:00,58.92,59.1,58.89,59.08,33634.0,44.7716,44.9084,44.7488,44.8932,33634.0
2020-01-07 13:00:00,59.07,59.11,58.95,58.97,59707.0,44.8856,44.916,44.7944,44.8096,59707.0
2020-01-07 13:10:00,58.99,59.05,58.96,59.0,36283.0,44.8248,44.8704,44.802,44.8324,36283.0
2020-01-07 13:20:00,58.99,59.05,58.98,59.05,54102.0,44.8248,44.8704,44.8172,44.8704,54102.0
2020-01-07 13:30:00,59.04,59.14,59.0,59.13,60153.0,44.8628,44.9388,44.8324,44.9312,60153.0
2020-01-07 13:40:00,59.13,59.14,59.1,59.11,30306.0,44.9312,44.9388,44.9084,44.916,30306.0
2020-01-07 13:50:00,59.11,59.13,59.08,59.13,42423.0,44.916,44.9312,44.8932,44.9312,42423.0
2020-01-07 14:00:00,59.14,59.14,59.06,59.08,40728.0,44.9388,44.9388,44.878,44.8932,40728.0
2020-01-07 14:10:00,59.08,59.09,58.96,59.0,69978.0,44.8932,44.9008,44.802,44.8324,69978.0
2020-01-07 14:20:00,59.0,59.01,58.97,58.99,30861.0,44.8324,44.84,44.8096,44.8248,30861.0
2020-01-07 14:30:00,58.98,59.03,58.98,59.0,49430.0,44.8172,44.8552,44.8172,44.8324,49430.0
2020-01-07 14:40:00,59.0,59.23,59.0,59.22,85574.0,44.8324,45.0072,44.8324,44.9996,85574.0
2020-01-07 14:50:00,59.22,59.38,59.21,59.28,260297.0,44.9996,45.1212,44.992,45.0452,260297.0
2020-01-07 15:00:00,59.28,59.32,59.26,59.31,68865.0,45.0452,45.0756,45.03,45.068,68865.0
2020-01-07 15:10:00,59.3,59.42,59.25,59.42,93870.0,45.0604,45.1516,45.0224,45.1516,93870.0
2020-01-07 15:20:00,59.42,59.45,59.35,59.38,80843.0,45.1516,45.1744,45.0984,45.1212,80843.0
2020-01-07 15:30:00,59.39,59.39,59.23,59.23,74118.0,45.1288,45.1288,45.0072,45.0072,74118.0
2020-01-07 15:40:00,59.23,59.29,59.19,59.27,120426.0,45.0072,45.0528,44.9768,45.0376,120426.0
2020-01-07 15:50:00,59.26,59.34,59.24,59.27,269732.0,45.03,45.0908,45.0148,45.0376,269732.0
2020-01-08 09:30:00,56.08,56.8,55.6,55.76,1652943.0,42.6136,43.1607,42.2489,42.3704,1652943.0
2020-01-08 09:40:00,55.76,56.03,55.46,55.47,1028761.0,42.3704,42.5756,42.1425,42.1501,1028761.0
2020-01-08 09:50:00,55.47,55.54,55.19,55.5,759678.0,42.1501,42.2033,41.9373,42.1729,759678.0
2020-01-08 10:00:00,55.51,55.67,55.26,55.62,601912.0,42.1805,42.3021,41.9905,42.2641,601912.0
2020-01-08 10:10:00,55.6,55.61,54.92,54.93,814864.0,42.2489,42.2565,41.7321,41.7397,814864.0
2020-01-08 10:20:00,54.98,55.18,54.91,55.15,609934.0,41.7777,41.9297,41.7246,41.9069,609934.0
2020-01-08 10:30:00,55.16,55.29,55.1,55.19,399481.0,41.9145,42.0133,41.8689,41.9373,399481.0
2020-01-08 10:40:00,55.2,55.43,55.19,55.4,391012.0,41.9449,42.1197,41.9373,42.0969,391012.0
2020-01-08 10:50:00,55.41,55.88,55.39,55.83,525514.0,42.1045,42.4616,42.0893,42.4236,525514.0
2020-01-08 11:00:00,55.85,55.89,55.63,55.67,423833.0,42.4388,42.4692,42.2717,42.3021,423833.0
2020-01-08 11:10:00,55.66,55.77,55.52,55.77,281348.0,42.2945,42.378,42.1881,42.378,281348.0
2020-01-08 11:20:00,55.76,55.8,55.54,55.64,326212.0,42.3704,42.4008,42.2033,42.2793,326212.0
2020-01-08 11:30:00,55.65,55.76,55.52,55.71,268376.0,42.2869,42.3704,42.1881,42.3324,268376.0
2020-01-08 11:40:00,55.71,55.86,55.66,55.76,280487.0,42.3324,42.4464,42.2945,42.3704,280487.0
2020-01-08 11:50:00,55.76,55.87,55.52,55.55,201300.0,42.3704,42.454,42.1881,42.2109,201300.0
2020-01-08 12:00:00,55.56,55.68,55.54,55.64,182004.0,42.2185,42.3097,42.2033,42.2793,182004.0
2020-01-08 12:10:00,55.64,55.7,55.55,55.68,159408.0,42.2793,42.3248,42.2109,42.3097,159408.0
2020-01-08 12:20:00,55.69,55.7,55.58,55.63,102248.0,42.3173,42.3248,42.2337,42.2717,102248.0
2020-01-08 12:30:00,55.62,55.63,55.52,55.57,186670.0,42.2641,42.2717,42.1881,42.2261,186670.0
2020-01-08 12:40:00,55.57,55.66,55.56,55.63,119966.0,42.2261,42.2945,42.2185,42.2717,119966.0
2020-01-08 12:50:00,55.64,55.77,55.62,55.71,160244.0,42.2793,42.378,42.2641,42.3324,160244.0
2020-01-08 13:00:00,55.71,55.73,55.62,55.69,180647.0,42.3324,42.3476,42.2641,42.3173,180647.0
2020-01-08 13:10:00,55.69,55.76,55.65,55.71,124591.0,42.3173,42.3704,42.2869,42.3324,124591.0
2020-01-08 13:20:00,55.71,55.78,55.69,55.74,87275.0,42.3324,42.3856,42.3173,42.3552,87275.0
2020-01-08 13:30:00,55.74,56.22,55.73,56.18,496223.0,42.3552,42.72,42.3476,42.6896,496223.0
2020-01-08 13:40:00,56.18,56.27,56.04,56.05,228914.0,42.6896,42.758,42.5832,42.5908,228914.0
2020-01-08 13:50:00,56.05,56.05,55.92,55.97,111356.0,42.5908,42.5908,42.492,42.53,111356.0
2020-01-08 14:00:00,55.97,56.09,55.88,55.91,154981.0,42.53,42.6212,42.4616,42.4844,154981.0
2020-01-08 14:10:00,55.91,55.98,55.79,55.93,179655.0,42.4844,42.5376,42.3932,42.4996,179655.0
2020-01-08 14:20:00,55.92,55.93,55.78,55.84,125858.0,42.492,42.4996,42.3856,42.4312,125858.0
2020-01-08 14:30:00,55.84,55.91,55.82,55.89,147955.0,42.4312,42.4844,42.416,42.4692,147955.0
2020-01-08 14:40:00,55.89,55.93,55.82,55.91,98085.0,42.4692,42.4996,42.416,42.4844,98085.0
2020-01-08 14:50:00,55.91,55.98,55.84,55.97,174011.0,42.4844,42.5376,42.4312,42.53,174011.0
2020-01-08 15:00:00,55.97,56.08,55.87,55.94,178163.0,42.53,42.6136,42.454,42.5072,178163.0
2020-01-08 15:10:00,55.94,55.95,55.81,55.91,195486.0,42.5072,42.5148,42.4084,42.4844,195486.0
2020-01-08 15:20:00,55.91,55.97,55.86,55.94,148272.0,42.4844,42.53,42.4464,42.5072,148272.0
2020-01-08 15:30:00,55.94,56.08,55.84,55.94,268912.0,42.5072,42.6136,42.4312,42.5072,268912.0
2020-01-08 15:40:00,55.92,56.04,55.88,56.0,529842.0,42.492,42.5832,42.4616,42.5528,529842.0
2020-01-08 15:50:00,56.0,56.03,55.77,55.84,1112025.0,42.5528,42.5756,42.378,42.4312,1112025.0
2020-01-09 09:30:00,55.79,56.09,55.22,55.31,410779.0,42.3932,42.6212,41.9601,42.0285,410779.0
2020-01-09 09:40:00,55.32,55.39,55.12,55.37,405510.0,42.0361,42.0893,41.8841,42.0741,405510.0
2020-01-09 09:50:00,55.37,55.51,55.14,55.25,345638.0,42.0741,42.1805,41.8993,41.9829,345638.0
2020-01-09 10:00:00,55.24,55.25,55.08,55.18,296370.0,41.9753,41.9829,41.8537,41.9297,296370.0
2020-01-09 10:10:00,55.18,55.21,54.98,54.99,234884.0,41.9297,41.9525,41.7777,41.7853,234884.0
2020-01-09 10:20:00,54.99,55.12,54.93,55.09,210341.0,41.7853,41.8841,41.7397,41.8613,210341.0
2020-01-09 10:30:00,55.09,55.22,55.08,55.16,181368.0,41.8613,41.9601,41.8537,41.9145,181368.0
2020-01-09 10:40:00,55.16,55.27,55.15,55.17,135019.0,41.9145,41.9981,41.9069,41.9221,135019.0
2020-01-09 10:50:00,55.17,55.29,55.17,55.29,109447.0,41.9221,42.0133,41.9221,42.0133,109447.0
2020-01-09 11:00:00,55.29,55.34,55.15,55.2,107574.0,42.0133,42.0513,41.9069,41.9449,107574.0
2020-01-09 11:10:00,55.2,55.23,55.15,55.22,80163.0,41.9449,41.9677,41.9069,41.9601,80163.0
2020-01-09 11:20:00,55.22,55.23,55.06,55.1,129889.0,41.9601,41.9677,41.8385,41.8689,129889.0
2020-01-09 11:30:00,55.1,55.13,55.01,55.04,122974.0,41.8689,41.8917,41.8005,41.8233,122974.0
2020-01-09 11:40:00,55.04,55.04,54.96,55.03,134151.0,41.8233,41.8233,41.7625,41.8157,134151.0
2020-01-09 11:50:00,55.02,55.12,54.97,55.09,79542.0,41.8081,41.8841,41.7701,41.8613,79542.0
2020-01-09 12:00:00,55.08,55.12,55.04,55.09,56871.0,41.8537,41.8841,41.8233,41.8613,56871.0
2020-01-09 12:10:00,55.1,55.14,54.99,55.0,83958.0,41.8689,41.8993,41.7853,41.7929,83958.0
2020-01-09 12:20:00,55.0,55.06,54.97,54.98,69652.0,41.7929,41.8385,41.7701,41.7777,69652.0
2020-01-09 12:30:00,54.97,54.99,54.82,54.83,239011.0,41.7701,41.7853,41.6562,41.6638,239011.0
2020-01-09 12:40:00,54.83,54.93,54.82,54.91,104237.0,41.6638,41.7397,41.6562,41.7246,104237.0
2020-01-09 12:50:00,54.91,55.06,54.91,55.01,78412.0,41.7246,41.8385,41.7246,41.8005,78412.0
2020-01-09 13:00:00,55.01,55.02,54.85,54.9,99421.0,41.8005,41.8081,41.679,41.717,99421.0
2020-01-09 13:10:00,54.9,54.95,54.85,54.91,65964.0,41.717,41.7549,41.679,41.7246,65964.0
2020-01-09 13:20:00,54.92,54.93,54.8,54.82,83980.0,41.7321,41.7397,41.641,41.6562,83980.0
2020-01-09 13:30:00,54.82,54.83,54.76,54.78,97362.0,41.6562,41.6638,41.6106,41.6258,97362.0
2020-01-09 13:40:00,54.78,54.79,54.73,54.74,118971.0,41.6258,41.6334,41.5878,41.5954,118971.0
2020-01-09 13:50:00,54.75,54.8,54.74,54.78,72118.0,41.603,41.641,41.5954,41.6258,72118.0
2020-01-09 14:00:00,54.78,54.8,54.78,54.8,69125.0,41.6258,41.641,41.6258,41.641,69125.0
2020-01-09 14:10:00,54.79,54.8,54.66,54.69,209782.0,41.6334,41.641,41.5346,41.5574,209782.0
2020-01-09 14:20:00,54.68,54.71,54.64,54.65,130946.0,41.5498,41.5726,41.5194,41.527,130946.0
2020-01-09 14:30:00,54.66,54.77,54.65,54.75,136703.0,41.5346,41.6182,41.527,41.603,136703.0
2020-01-09 14:40:00,54.75,54.8,54.74,54.76,148521.0,41.603,41.641,41.5954,41.6106,148521.0
2020-01-09 14:50:00,54.76,54.8,54.71,54.77,121005.0,41.6106,41.641,41.5726,41.6182,121005.0
2020-01-09 15:00:00,54.77,54.79,54.68,54.72,144639.0,41.6182,41.6334,41.5498,41.5802,144639.0
2020-01-09 15:10:00,54.72,54.76,54.69,54.73,228171.0,41.5802,41.6106,41.5574,41.5878,228171.0
2020-01-09 15:20:00,54.73,54.74,54.66,54.68,155741.0,41.5878,41.5954,41.5346,41.5498,155741.0
2020-01-09 15:30:00,54.69,54.71,54.64,54.66,153053.0,41.5574,41.5726,41.5194,41.5346,153053.0
2020-01-09 15:40:00,54.66,54.69,54.61,54.66,230768.0,41.5346,41.5574,41.4966,41.5346,230768.0
2020-01-09 15:50:00,54.66,54.72,54.65,54.69,572714.0,41.5346,41.5802,41.527,41.5574,572714.0
2020-01-10 09:30:00,54.84,54.88,54.75,54.8,287727.0,41.6714,41.7018,41.603,41.641,287727.0
2020-01-10 09:40:00,54.8,54.82,54.45,54.55,205100.0,41.641,41.6562,41.375,41.451,205100.0
2020-01-10 09:50:00,54.55,54.72,54.53,54.68,99967.0,41.451,41.5802,41.4358,41.5498,99967.0
2020-01-10 10:00:00,54.67,54.79,54.62,54.78,110951.0,41.5422,41.6334,41.5042,41.6258,110951.0
2020-01-10 10:10:00,54.78,54.82,54.72,54.81,140011.0,41.6258,41.6562,41.5802,41.6486,140011.0
2020-01-10 10:20:00,54.81,54.82,54.68,54.71,99706.0,41.6486,41.6562,41.5498,41.5726,99706.0
2020-01-10 10:30:00,54.71,54.75,54.62,54.7,70791.0,41.5726,41.603,41.5042,41.565,70791.0
2020-01-10 10:40:00,54.71,54.72,54.61,54.64,71438.0,41.5726,41.5802,41.4966,41.5194,71438.0
2020-01-10 10:50:00,54.63,54.7,54.61,54.66,71933.0,41.5118,41.565,41.4966,41.5346,71933.0
2020-01-10 11:00:00,54.66,54.72,54.61,54.65,119709.0,41.5346,41.5802,41.4966,41.527,119709.0
2020-01-10 11:10:00,54.65,54.66,54.5,54.53,89263.0,41.527,41.5346,41.413,41.4358,89263.0
2020-01-10 11:20:00,54.53,54.57,54.46,54.48,71653.0,41.4358,41.4662,41.3826,41.3978,71653.0
2020-01-10 11:30:00,54.48,54.49,54.42,54.46,71196.0,41.3978,41.4054,41.3522,41.3826,71196.0
2020-01-10 11:40:00,54.46,54.5,54.25,54.26,96458.0,41.3826,41.413,41.223,41.2306,96458.0
2020-01-10 11:50:00,54.26,54.32,54.16,54.17,130142.0,41.2306,41.2762,41.1546,41.1622,130142.0
2020-01-10 12:00:00,54.16,54.25,54.16,54.18,95942.0,41.1546,41.223,41.1546,41.1698,95942.0
2020-01-10 12:10:00,54.18,54.23,54.16,54.19,145929.0,41.1698,41.2078,41.1546,41.1774,145929.0
2020-01-10 12:20:00,54.19,54.22,54.16,54.2,147282.0,41.1774,41.2002,41.1546,41.185,147282.0
2020-01-10 12:30:00,54.2,54.21,54.15,54.16,100514.0,41.185,41.1926,41.147,41.1546,100514.0
2020-01-10 12:40:00,54.16,54.17,54.08,54.16,188101.0,41.1546,41.1622,41.0939,41.1546,188101.0
2020-01-10 12:50:00,54.16,54.25,54.11,54.16,359686.0,41.1546,41.223,41.1167,41.1546,359686.0
2020-01-10 13:00:00,54.16,54.31,54.15,54.3,108922.0,41.1546,41.2686,41.147,41.261,108922.0
2020-01-10 13:10:00,54.31,54.36,54.28,54.34,75674.0,41.2686,41.3066,41.2458,41.2914,75674.0
2020-01-10 13:20:00,54.34,54.34,54.21,54.22,55999.0,41.2914,41.2914,41.1926,41.2002,55999.0
2020-01-10 13:30:00,54.23,54.28,54.23,54.28,52266.0,41.2078,41.2458,41.2078,41.2458,52266.0
2020-01-10 13:40:00,54.27,54.34,54.25,54.27,83546.0,41.2382,41.2914,41.223,41.2382,83546.0
2020-01-10 13:50:00,54.27,54.29,54.2,54.21,71083.0,41.2382,41.2534,41.185,41.1926,71083.0
2020-01-10 14:00:00,54.21,54.28,54.21,54.24,59545.0,41.1926,41.2458,41.1926,41.2154,59545.0
2020-01-10 14:10:00,54.24,54.26,54.18,54.23,79782.0,41.2154,41.2306,41.1698,41.2078,79782.0
2020-01-10 14:20:00,54.22,54.25,54.2,54.23,124921.0,41.2002,41.223,41.185,41.2078,124921.0
2020-01-10 14:30:00,54.22,54.25,54.15,54.15,111318.0,41.2002,41.223,41.147,41.147,111318.0
2020-01-10 14:40:00,54.15,54.19,54.13,54.16,64945.0,41.147,41.1774,41.1319,41.1546,64945.0
2020-01-10 14:50:00,54.16,54.18,54.11,54.12,76652.0,41.1546,41.1698,41.1167,41.1243,76652.0
2020-01-10 15:00:00,54.12,54.17,54.11,54.15,80641.0,41.1243,41.1622,41.1167,41.147,80641.0
2020-01-10 15:10:00,54.14,54.18,54.07,54.1,156853.0,41.1394,41.1698,41.0863,41.1091,156853.0
2020-01-10 15:20:00,54.1,54.18,54.06,54.13,130816.0,41.1091,41.1698,41.0787,41.1319,130816.0
2020-01-10 15:30:00,54.13,54.15,54.08,54.12,111941.0,41.1319,41.147,41.0939,41.1243,111941.0
2020-01-10 15:40:00,54.13,54.21,54.11,54.15,134981.0,41.1319,41.1926,41.1167,41.147,134981.0
2020-01-10 15:50:00,54.14,54.32,54.12,54.22,477044.0,41.1394,41.2762,41.1243,41.2002,477044.0
2020-01-13 09:30:00,54.2,54.53,54.11,54.18,276539.0,41.185,41.4358,41.1167,41.1698,276539.0
2020-01-13 09:40:00,54.18,54.36,54.07,54.32,163067.0,41.1698,41.3066,41.0863,41.2762,163067.0
2020-01-13 09:50:00,54.32,54.61,54.3,54.6,131766.0,41.2762,41.4966,41.261,41.489,131766.0
2020-01-13 10:00:00,54.6,54.62,54.46,54.57,89248.0,41.489,41.5042,41.3826,41.4662,89248.0
2020-01-13 10:10:00,54.57,54.57,54.37,54.45,74511.0,41.4662,41.4662,41.3142,41.375,74511.0
2020-01-13 10:20:00,54.45,54.59,54.43,54.58,45834.0,41.375,41.4814,41.3598,41.4738,45834.0
2020-01-13 10:30:00,54.57,54.58,54.33,54.33,51019.0,41.4662,41.4738,41.2838,41.2838,51019.0
2020-01-13 10:40:00,54.33,54.45,54.31,54.43,66827.0,41.2838,41.375,41.2686,41.3598,66827.0
2020-01-13 10:50:00,54.43,54.54,54.4,54.51,50759.0,41.3598,41.4434,41.337,41.4206,50759.0
2020-01-13 11:00:00,54.51,54.66,54.49,54.61,76727.0,41.4206,41.5346,41.4054,41.4966,76727.0
2020-01-13 11:10:00,54.61,54.65,54.53,54.6,59780.0,41.4966,41.527,41.4358,41.489,59780.0
2020-01-13 11:20:00,54.6,54.6,54.36,54.42,105955.0,41.489,41.489,41.3066,41.3522,105955.0
2020-01-13 11:30:00,54.43,54.47,54.36,54.43,86962.0,41.3598,41.3902,41.3066,41.3598,86962.0
2020-01-13 11:40:00,54.42,54.47,54.39,54.42,51326.0,41.3522,41.3902,41.3294,41.3522,51326.0
2020-01-13 11:50:00,54.41,54.48,54.41,54.45,55217.0,41.3446,41.3978,41.3446,41.375,55217.0
2020-01-13 12:00:00,54.46,54.46,54.28,54.28,70560.0,41.3826,41.3826,41.2458,41.2458,70560.0
2020-01-13 12:10:00,54.28,54.32,54.25,54.3,68558.0,41.2458,41.2762,41.223,41.261,68558.0
2020-01-13 12:20:00,54.31,54.35,54.29,54.31,36010.0,41.2686,41.299,41.2534,41.2686,36010.0
2020-01-13 12:30:00,54.31,54.41,54.3,54.36,43038.0,41.2686,41.3446,41.261,41.3066,43038.0
2020-01-13 12:40:00,54.36,54.36,54.27,54.28,41403.0,41.3066,41.3066,41.2382,41.2458,41403.0
2020-01-13 12:50:00,54.28,54.28,54.23,54.23,40894.0,41.2458,41.2458,41.2078,41.2078,40894.0
2020-01-13 13:00:00,54.23,54.25,54.19,54.2,58760.0,41.2078,41.223,41.1774,41.185,58760.0
2020-01-13 13:10:00,54.2,54.3,54.19,54.29,51982.0,41.185,41.261,41.1774,41.2534,51982.0
2020-01-13 13:20:00,54.28,54.3,54.14,54.14,60269.0,41.2458,41.261,41.1394,41.1394,60269.0
2020-01-13 13:30:00,54.13,54.2,54.12,54.2,63582.0,41.1319,41.185,41.1243,41.185,63582.0
2020-01-13 13:40:00,54.2,54.26,54.19,54.23,95932.0,41.185,41.2306,41.1774,41.2078,95932.0
2020-01-13 13:50:00,54.23,54.26,54.21,54.26,60019.0,41.2078,41.2306,41.1926,41.2306,60019.0
2020-01-13 14:00:00,54.26,54.33,54.24,54.25,80177.0,41.2306,41.2838,41.2154,41.223,80177.0
2020-01-13 14:10:00,54.26,54.29,54.25,54.27,45273.0,41.2306,41.2534,41.223,41.2382,45273.0
2020-01-13 14:20:00,54.27,54.27,54.22,54.23,43164.0,41.2382,41.2382,41.2002,41.2078,43164.0
2020-01-13 14:30:00,54.24,54.27,54.21,54.24,54548.0,41.2154,41.2382,41.1926,41.2154,54548.0
2020-01-13 14:40:00,54.24,54.28,54.17,54.17,95266.0,41.2154,41.2458,41.1622,41.1622,95266.0
2020-01-13 14:50:00,54.17,54.18,54.12,54.12,53890.0,41.1622,41.1698,41.1243,41.1243,53890.0
2020-01-13 15:00:00,54.12,54.17,54.1,54.15,55988.0,41.1243,41.1622,41.1091,41.147,55988.0
2020-01-13 15:10:00,54.15,54.19,54.13,54.14,75719.0,41.147,41.1774,41.1319,41.1394,75719.0
2020-01-13 15:20:00,54.14,54.14,54.08,54.1,43598.0,41.1394,41.1394,41.0939,41.1091,43598.0
2020-01-13 15:30:00,54.1,54.17,54.05,54.13,101723.0,41.1091,41.1622,41.0711,41.1319,101723.0
2020-01-13 15:40:00,54.13,54.14,54.04,54.05,118491.0,41.1319,41.1394,41.0635,41.0711,118491.0
2020-01-13 15:50:00,54.06,54.08,53.98,54.07,468736.0,41.0787,41.0939,41.0179,41.0863,468736.0
2020-01-14 09:30:00,54.06,54.34,53.82,54.19,298889.0,41.0787,41.2914,40.8963,41.1774,298889.0
2020-01-14 09:40:00,54.2,54.4,54.19,54.26,116771.0,41.185,41.337,41.1774,41.2306,116771.0
2020-01-14 09:50:00,54.28,54.43,54.2,54.39,101108.0,41.2458,41.3598,41.185,41.3294,101108.0
2020-01-14 10:00:00,54.39,54.41,54.27,54.31,52486.0,41.3294,41.3446,41.2382,41.2686,52486.0
2020-01-14 10:10:00,54.3,54.3,54.21,54.21,61968.0,41.261,41.261,41.1926,41.1926,61968.0
2020-01-14 10:20:00,54.2,54.26,54.1,54.26,98372.0,41.185,41.2306,41.1091,41.2306,98372.0
2020-01-14 10:30:00,54.25,54.34,54.17,54.33,76135.0,41.223,41.2914,41.1622,41.2838,76135.0
2020-01-14 10:40:00,54.34,54.56,54.32,54.53,148812.0,41.2914,41.4586,41.2762,41.4358,148812.0
2020-01-14 10:50:00,54.53,54.6,54.42,54.6,53740.0,41.4358,41.489,41.3522,41.489,53740.0
2020-01-14 11:00:00,54.6,54.6,54.52,54.59,54057.0,41.489,41.489,41.4282,41.4814,54057.0
2020-01-14 11:10:00,54.59,54.66,54.56,54.65,41974.0,41.4814,41.5346,41.4586,41.527,41974.0
2020-01-14 11:20:00,54.64,54.66,54.61,54.63,59994.0,41.5194,41.5346,41.4966,41.5118,59994.0
2020-01-14 11:30:00,54.64,54.66,54.59,54.61,40311.0,41.5194,41.5346,41.4814,41.4966,40311.0
2020-01-14 11:40:00,54.61,54.71,54.61,54.67,82207.0,41.4966,41.5726,41.4966,41.5422,82207.0
2020-01-14 11:50:00,54.66,54.68,54.45,54.45,38600.0,41.5346,41.5498,41.375,41.375,38600.0
2020-01-14 12:00:00,54.46,54.54,54.45,54.52,42505.0,41.3826,41.4434,41.375,41.4282,42505.0
2020-01-14 12:10:00,54.52,54.56,54.51,54.55,31591.0,41.4282,41.4586,41.4206,41.451,31591.0
2020-01-14 12:20:00,54.55,54.6,54.52,54.56,33283.0,41.451,41.489,41.4282,41.4586,33283.0
2020-01-14 12:30:00,54.57,54.58,54.53,54.54,35343.0,41.4662,41.4738,41.4358,41.4434,35343.0
2020-01-14 12:40:00,54.55,54.58,54.51,54.55,32102.0,41.451,41.4738,41.4206,41.451,32102.0
2020-01-14 12:50:00,54.55,54.59,54.47,54.47,46234.0,41.451,41.4814,41.3902,41.3902,46234.0
2020-01-14 13:00:00,54.47,54.48,54.42,54.44,63632.0,41.3902,41.3978,41.3522,41.3674,63632.0
2020-01-14 13:10:00,54.44,54.45,54.37,54.4,49845.0,41.3674,41.375,41.3142,41.337,49845.0
2020-01-14 13:20:00,54.4,54.47,54.38,54.4,50476.0,41.337,41.3902,41.3218,41.337,50476.0
2020-01-14 13:30:00,54.41,54.42,54.17,54.25,121631.0,41.3446,41.3522,41.1622,41.223,121631.0
2020-01-14 13:40:00,54.26,54.27,54.04,54.1,104150.0,41.2306,41.2382,41.0635,41.1091,104150.0
2020-01-14 13:50:00,54.1,54.21,54.09,54.16,53765.0,41.1091,41.1926,41.1015,41.1546,53765.0
2020-01-14 14:00:00,54.17,54.24,54.1,54.2,47516.0,41.1622,41.2154,41.1091,41.185,47516.0
2020-01-14 14:10:00,54.2,54.29,54.15,54.25,62778.0,41.185,41.2534,41.147,41.223,62778.0
2020-01-14 14:20:00,54.26,54.34,54.23,54.32,48040.0,41.2306,41.2914,41.2078,41.2762,48040.0
2020-01-14 14:30:00,54.32,54.38,54.29,54.37,57537.0,41.2762,41.3218,41.2534,41.3142,57537.0
2020-01-14 14:40:00,54.37,54.44,54.37,54.43,33147.0,41.3142,41.3674,41.3142,41.3598,33147.0
2020-01-14 14:50:00,54.44,54.45,54.37,54.43,36335.0,41.3674,41.375,41.3142,41.3598,36335.0
2020-01-14 15:00:00,54.43,54.51,54.4,54.41,51123.0,41.3598,41.4206,41.337,41.3446,51123.0
2020-01-14 15:10:00,54.41,54.46,54.35,54.46,60407.0,41.3446,41.3826,41.299,41.3826,60407.0
2020-01-14 15:20:00,54.46,54.5,54.36,54.4,71681.0,41.3826,41.413,41.3066,41.337,71681.0
2020-01-14 15:30:00,54.41,54.49,54.39,54.47,71118.0,41.3446,41.4054,41.3294,41.3902,71118.0
2020-01-14 15:40:00,54.47,54.56,54.47,54.52,68112.0,41.3902,41.4586,41.3902,41.4282,68112.0
2020-01-14 15:50:00,54.51,54.64,54.48,54.62,258458.0,41.4206,41.5194,41.3978,41.5042,258458.0
2020-01-15 09:30:00,54.54,54.6,54.26,54.33,186252.0,41.4434,41.489,41.2306,41.2838,186252.0
2020-01-15 09:40:00,54.32,54.42,54.2,54.4,137838.0,41.2762,41.3522,41.185,41.337,137838.0
2020-01-15 09:50:00,54.41,54.42,54.21,54.26,56744.0,41.3446,41.3522,41.1926,41.2306,56744.0
2020-01-15 10:00:00,54.25,54.29,54.1,54.18,129081.0,41.223,41.2534,41.1091,41.1698,129081.0
2020-01-15 10:10:00,54.18,54.24,54.08,54.12,98262.0,41.1698,41.2154,41.0939,41.1243,98262.0
2020-01-15 10:20:00,54.12,54.2,54.09,54.13,82850.0,41.1243,41.185,41.1015,41.1319,82850.0
2020-01-15 10:30:00,54.13,54.32,54.13,54.28,60896.0,41.1319,41.2762,41.1319,41.2458,60896.0
2020-01-15 10:40:00,54.26,54.3,54.22,54.24,58460.0,41.2306,41.261,41.2002,41.2154,58460.0
2020-01-15 10:50:00,54.24,54.41,54.23,54.4,56562.0,41.2154,41.3446,41.2078,41.337,56562.0
2020-01-15 11:00:00,54.42,54.52,54.41,54.45,61029.0,41.3522,41.4282,41.3446,41.375,61029.0
2020-01-15 11:10:00,54.46,54.51,54.39,54.46,49351.0,41.3826,41.4206,41.3294,41.3826,49351.0
2020-01-15 11:20:00,54.47,54.59,54.42,54.54,75745.0,41.3902,41.4814,41.3522,41.4434,75745.0
2020-01-15 11:30:00,54.54,54.68,54.52,54.68,83831.0,41.4434,41.5498,41.4282,41.5498,83831.0
2020-01-15 11:40:00,54.68,54.7,54.63,54.69,63792.0,41.5498,41.565,41.5118,41.5574,63792.0
2020-01-15 11:50:00,54.68,54.7,54.48,54.51,63570.0,41.5498,41.565,41.3978,41.4206,63570.0
2020-01-15 12:00:00,54.5,54.53,54.42,54.51,36175.0,41.413,41.4358,41.3522,41.4206,36175.0
2020-01-15 12:10:00,54.51,54.58,54.49,54.5,32196.0,41.4206,41.4738,41.4054,41.413,32196.0
2020-01-15 12:20:00,54.53,54.58,54.52,54.53,28782.0,41.4358,41.4738,41.4282,41.4358,28782.0
2020-01-15 12:30:00,54.52,54.55,54.48,54.51,21716.0,41.4282,41.451,41.3978,41.4206,21716.0
2020-01-15 12:40:00,54.52,54.56,54.48,54.48,21051.0,41.4282,41.4586,41.3978,41.3978,21051.0
2020-01-15 12:50:00,54.48,54.49,54.29,54.29,50502.0,41.3978,41.4054,41.2534,41.2534,50502.0
2020-01-15 13:00:00,54.29,54.3,54.24,54.25,29445.0,41.2534,41.261,41.2154,41.223,29445.0
2020-01-15 13:10:00,54.25,54.29,54.21,54.27,36707.0,41.223,41.2534,41.1926,41.2382,36707.0
2020-01-15 13:20:00,54.27,54.28,54.21,54.26,28661.0,41.2382,41.2458,41.1926,41.2306,28661.0
2020-01-15 13:30:00,54.26,54.28,54.18,54.27,39574.0,41.2306,41.2458,41.1698,41.2382,39574.0
2020-01-15 13:40:00,54.28,54.33,54.26,54.32,24699.0,41.2458,41.2838,41.2306,41.2762,24699.0
2020-01-15 13:50:00,54.33,54.34,54.22,54.25,24307.0,41.2838,41.2914,41.2002,41.223,24307.0
2020-01-15 14:00:00,54.26,54.29,54.24,54.27,32508.0,41.2306,41.2534,41.2154,41.2382,32508.0
2020-01-15 14:10:00,54.27,54.3,54.25,54.28,74732.0,41.2382,41.261,41.223,41.2458,74732.0
2020-01-15 14:20:00,54.28,54.31,54.25,54.3,70915.0,41.2458,41.2686,41.223,41.261,70915.0
2020-01-15 14:30:00,54.29,54.3,54.26,54.26,66528.0,41.2534,41.261,41.2306,41.2306,66528.0
2020-01-15 14:40:00,54.26,54.27,54.2,54.21,56449.0,41.2306,41.2382,41.185,41.1926,56449.0
2020-01-15 14:50:00,54.2,54.24,54.19,54.21,35662.0,41.185,41.2154,41.1774,41.1926,35662.0
2020-01-15 15:00:00,54.21,54.26,54.18,54.18,58421.0,41.1926,41.2306,41.1698,41.1698,58421.0
2020-01-15 15:10:00,54.19,54.23,54.13,54.22,78505.0,41.1774,41.2078,41.1319,41.2002,78505.0
2020-01-15 15:20:00,54.23,54.28,54.19,54.24,61021.0,41.2078,41.2458,41.1774,41.2154,61021.0
2020-01-15 15:30:00,54.23,54.34,54.2,54.3,89446.0,41.2078,41.2914,41.185,41.261,89446.0
2020-01-15 15:40:00,54.3,54.39,54.28,54.37,62011.0,41.261,41.3294,41.2458,41.3142,62011.0
2020-01-15 15:50:00,54.38,54.44,54.35,54.41,254997.0,41.3218,41.3674,41.299,41.3446,254997.0
2020-01-16 09:30:00,54.44,54.63,54.41,54.56,186225.0,41.3674,41.5118,41.3446,41.4586,186225.0
2020-01-16 09:40:00,54.55,54.62,54.23,54.25,118532.0,41.451,41.5042,41.2078,41.223,118532.0
2020-01-16 09:50:00,54.26,54.38,54.18,54.21,75673.0,41.2306,41.3218,41.1698,41.1926,75673.0
2020-01-16 10:00:00,54.21,54.36,54.2,54.3,80422.0,41.1926,41.3066,41.185,41.261,80422.0
2020-01-16 10:10:00,54.3,54.44,54.26,54.38,95429.0,41.261,41.3674,41.2306,41.3218,95429.0
2020-01-16 10:20:00,54.38,54.53,54.33,54.49,78077.0,41.3218,41.4358,41.2838,41.4054,78077.0
2020-01-16 10:30:00,54.5,54.56,54.43,54.45,195726.0,41.413,41.4586,41.3598,41.375,195726.0
2020-01-16 10:40:00,54.46,54.48,54.35,54.38,75763.0,41.3826,41.3978,41.299,41.3218,75763.0
2020-01-16 10:50:00,54.38,54.43,54.32,54.38,67297.0,41.3218,41.3598,41.2762,41.3218,67297.0
2020-01-16 11:00:00,54.38,54.39,54.31,54.33,53967.0,41.3218,41.3294,41.2686,41.2838,53967.0
2020-01-16 11:10:00,54.33,54.37,54.21,54.26,72685.0,41.2838,41.3142,41.1926,41.2306,72685.0
2020-01-16 11:20:00,54.27,54.33,54.23,54.33,53181.0,41.2382,41.2838,41.2078,41.2838,53181.0
2020-01-16 11:30:00,54.33,54.37,54.32,54.33,41774.0,41.2838,41.3142,41.2762,41.2838,41774.0
2020-01-16 11:40:00,54.33,54.34,54.27,54.3,57058.0,41.2838,41.2914,41.2382,41.261,57058.0
2020-01-16 11:50:00,54.3,54.33,54.23,54.29,67383.0,41.261,41.2838,41.2078,41.2534,67383.0
2020-01-16 12:00:00,54.29,54.44,54.29,54.43,60567.0,41.2534,41.3674,41.2534,41.3598,60567.0
2020-01-16 12:10:00,54.42,54.43,54.38,54.39,34419.0,41.3522,41.3598,41.3218,41.3294,34419.0
2020-01-16 12:20:00,54.39,54.42,54.34,54.36,42451.0,41.3294,41.3522,41.2914,41.3066,42451.0
2020-01-16 12:30:00,54.37,54.42,54.36,54.37,33764.0,41.3142,41.3522,41.3066,41.3142,33764.0
2020-01-16 12:40:00,54.37,54.38,54.34,54.35,31642.0,41.3142,41.3218,41.2914,41.299,31642.0
2020-01-16 12:50:00,54.36,54.43,54.33,54.36,44332.0,41.3066,41.3598,41.2838,41.3066,44332.0
2020-01-16 13:00:00,54.35,54.42,54.35,54.41,39503.0,41.299,41.3522,41.299,41.3446,39503.0
2020-01-16 13:10:00,54.41,54.49,54.37,54.48,54094.0,41.3446,41.4054,41.3142,41.3978,54094.0
2020-01-16 13:20:00,54.48,54.52,54.47,54.5,47136.0,41.3978,41.4282,41.3902,41.413,47136.0
2020-01-16 13:30:00,54.5,54.54,54.48,54.53,43793.0,41.413,41.4434,41.3978,41.4358,43793.0
2020-01-16 13:40:00,54.53,54.58,54.48,54.48,69309.0,41.4358,41.4738,41.3978,41.3978,69309.0
2020-01-16 13:50:00,54.48,54.5,54.45,54.48,27445.0,41.3978,41.413,41.375,41.3978,27445.0
2020-01-16 14:00:00,54.48,54.48,54.43,54.43,33815.0,41.3978,41.3978,41.3598,41.3598,33815.0
2020-01-16 14:10:00,54.43,54.51,54.42,54.51,34700.0,41.3598,41.4206,41.3522,41.4206,34700.0
2020-01-16 14:20:00,54.5,54.5,54.45,54.45,29515.0,41.413,41.413,41.375,41.375,29515.0
2020-01-16 14:30:00,54.45,54.47,54.41,54.41,25015.0,41.375,41.3902,41.3446,41.3446,25015.0
2020-01-16 14:40:00,54.4,54.43,54.35,54.37,58856.0,41.337,41.3598,41.299,41.3142,58856.0
2020-01-16 14:50:00,54.38,54.43,54.37,54.39,30545.0,41.3218,41.3598,41.3142,41.3294,30545.0
2020-01-16 15:00:00,54.39,54.4,54.33,54.33,49063.0,41.3294,41.337,41.2838,41.2838,49063.0
2020-01-16 15:10:00,54.33,54.34,54.27,54.29,44479.0,41.2838,41.2914,41.2382,41.2534,44479.0
2020-01-16 15:20:00,54.28,54.29,54.25,54.28,40512.0,41.2458,41.2534,41.223,41.2458,40512.0
2020-01-16 15:30:00,54.28,54.39,54.26,54.36,163097.0,41.2458,41.3294,41.2306,41.3066,163097.0
2020-01-16 15:40:00,54.36,54.43,54.33,54.34,212743.0,41.3066,41.3598,41.2838,41.2914,212743.0
2020-01-16 15:50:00,54.34,54.44,54.22,54.43,431530.0,41.2914,41.3674,41.2002,41.3598,431530.0
2020-01-17 09:30:00,54.69,54.7,54.48,54.48,461557.0,41.5574,41.565,41.3978,41.3978,461557.0
2020-01-17 09:40:00,54.49,54.65,54.49,54.54,72510.0,41.4054,41.527,41.4054,41.4434,72510.0
2020-01-17 09:50:00,54.53,54.63,54.37,54.41,186777.0,41.4358,41.5118,41.3142,41.3446,186777.0
2020-01-17 10:00:00,54.39,54.5,54.36,54.44,98593.0,41.3294,41.413,41.3066,41.3674,98593.0
2020-01-17 10:10:00,54.45,54.64,54.45,54.64,104522.0,41.375,41.5194,41.375,41.5194,104522.0
2020-01-17 10:20:00,54.64,54.7,54.63,54.65,136098.0,41.5194,41.565,41.5118,41.527,136098.0
2020-01-17 10:30:00,54.65,54.73,54.6,54.7,147588.0,41.527,41.5878,41.489,41.565,147588.0
2020-01-17 10:40:00,54.69,54.7,54.62,54.64,88845.0,41.5574,41.565,41.5042,41.5194,88845.0
2020-01-17 10:50:00,54.65,54.7,54.62,54.67,164009.0,41.527,41.565,41.5042,41.5422,164009.0
2020-01-17 11:00:00,54.68,54.79,54.67,54.79,174387.0,41.5498,41.6334,41.5422,41.6334,174387.0
2020-01-17 11:10:00,54.79,54.79,54.59,54.61,74030.0,41.6334,41.6334,41.4814,41.4966,74030.0
2020-01-17 11:20:00,54.61,54.61,54.51,54.58,56574.0,41.4966,41.4966,41.4206,41.4738,56574.0
2020-01-17 11:30:00,54.58,54.63,54.57,54.62,38105.0,41.4738,41.5118,41.4662,41.5042,38105.0
2020-01-17 11:40:00,54.62,54.65,54.6,54.65,41754.0,41.5042,41.527,41.489,41.527,41754.0
2020-01-17 11:50:00,54.66,54.74,54.64,54.73,57684.0,41.5346,41.5954,41.5194,41.5878,57684.0
2020-01-17 12:00:00,54.73,54.73,54.61,54.62,29820.0,41.5878,41.5878,41.4966,41.5042,29820.0
2020-01-17 12:10:00,54.63,54.65,54.61,54.63,43396.0,41.5118,41.527,41.4966,41.5118,43396.0
2020-01-17 12:20:00,54.64,54.68,54.62,54.64,39433.0,41.5194,41.5498,41.5042,41.5194,39433.0
2020-01-17 12:30:00,54.64,54.69,54.63,54.69,21754.0,41.5194,41.5574,41.5118,41.5574,21754.0
2020-01-17 12:40:00,54.68,54.69,54.66,54.68,30146.0,41.5498,41.5574,41.5346,41.5498,30146.0
2020-01-17 12:50:00,54.68,54.68,54.63,54.64,39873.0,41.5498,41.5498,41.5118,41.5194,39873.0
2020-01-17 13:00:00,54.64,54.67,54.62,54.66,30507.0,41.5194,41.5422,41.5042,41.5346,30507.0
2020-01-17 13:10:00,54.66,54.73,54.66,54.73,54266.0,41.5346,41.5878,41.5346,41.5878,54266.0
2020-01-17 13:20:00,54.73,54.73,54.62,54.63,31113.0,41.5878,41.5878,41.5042,41.5118,31113.0
2020-01-17 13:30:00,54.63,54.63,54.58,54.59,42808.0,41.5118,41.5118,41.4738,41.4814,42808.0
2020-01-17 13:40:00,54.58,54.66,54.58,54.59,64619.0,41.4738,41.5346,41.4738,41.4814,64619.0
2020-01-17 13:50:00,54.59,54.63,54.57,54.58,36382.0,41.4814,41.5118,41.4662,41.4738,36382.0
2020-01-17 14:00:00,54.58,54.6,54.53,54.55,26685.0,41.4738,41.489,41.4358,41.451,26685.0
2020-01-17 14:10:00,54.55,54.58,54.54,54.56,35084.0,41.451,41.4738,41.4434,41.4586,35084.0
2020-01-17 14:20:00,54.55,54.57,54.51,54.53,29273.0,41.451,41.4662,41.4206,41.4358,29273.0
2020-01-17 14:30:00,54.53,54.53,54.45,54.48,50761.0,41.4358,41.4358,41.375,41.3978,50761.0
2020-01-17 14:40:00,54.49,54.49,54.42,54.44,33873.0,41.4054,41.4054,41.3522,41.3674,33873.0
2020-01-17 14:50:00,54.44,54.47,54.42,54.47,35027.0,41.3674,41.3902,41.3522,41.3902,35027.0
2020-01-17 15:00:00,54.47,54.47,54.35,54.41,63203.0,41.3902,41.3902,41.299,41.3446,63203.0
2020-01-17 15:10:00,54.4,54.44,54.39,54.43,47896.0,41.337,41.3674,41.3294,41.3598,47896.0
2020-01-17 15:20:00,54.44,54.45,54.41,54.44,43709.0,41.3674,41.375,41.3446,41.3674,43709.0
2020-01-17 15:30:00,54.44,54.48,54.41,54.44,58694.0,41.3674,41.3978,41.3446,41.3674,58694.0
2020-01-17 15:40:00,54.44,54.48,54.41,54.46,127706.0,41.3674,41.3978,41.3446,41.3826,127706.0
2020-01-17 15:50:00,54.46,54.47,54.32,54.41,497394.0,41.3826,41.3902,41.2762,41.3446,497394.0
2020-01-21 09:30:00,54.39,54.39,54.05,54.07,274440.0,41.3294,41.3294,41.0711,41.0863,274440.0
2020-01-21 09:40:00,54.09,54.1,53.89,53.91,111228.0,41.1015,41.1091,40.9495,40.9647,111228.0
2020-01-21 09:50:00,53.91,53.96,53.77,53.8,118796.0,40.9647,41.0027,40.8583,40.8811,118796.0
2020-01-21 10:00:00,53.8,53.81,53.71,53.76,110009.0,40.8811,40.8887,40.8127,40.8507,110009.0
2020-01-21 10:10:00,53.77,53.82,53.54,53.56,122814.0,40.8583,40.8963,40.6835,40.6987,122814.0
2020-01-21 10:20:00,53.56,53.57,53.46,53.5,264638.0,40.6987,40.7063,40.6227,40.6531,264638.0
2020-01-21 10:30:00,53.5,53.62,53.5,53.54,147770.0,40.6531,40.7443,40.6531,40.6835,147770.0
2020-01-21 10:40:00,53.54,53.61,53.52,53.59,96349.0,40.6835,40.7367,40.6683,40.7215,96349.0
2020-01-21 10:50:00,53.6,53.83,53.55,53.8,100043.0,40.7291,40.9039,40.6911,40.8811,100043.0
2020-01-21 11:00:00,53.8,53.95,53.78,53.93,63594.0,40.8811,40.9951,40.8659,40.9799,63594.0
2020-01-21 11:10:00,53.93,53.93,53.85,53.86,54363.0,40.9799,40.9799,40.9191,40.9267,54363.0
2020-01-21 11:20:00,53.87,53.93,53.83,53.9,72463.0,40.9343,40.9799,40.9039,40.9571,72463.0
2020-01-21 11:30:00,53.9,54.02,53.85,53.99,77508.0,40.9571,41.0483,40.9191,41.0255,77508.0
2020-01-21 11:40:00,53.99,54.08,53.97,54.05,107131.0,41.0255,41.0939,41.0103,41.0711,107131.0
2020-01-21 11:50:00,54.05,54.13,53.99,54.03,81988.0,41.0711,41.1319,41.0255,41.0559,81988.0
2020-01-21 12:00:00,54.02,54.02,53.98,54.0,29075.0,41.0483,41.0483,41.0179,41.0331,29075.0
2020-01-21 12:10:00,53.99,54.0,53.97,53.99,29146.0,41.0255,41.0331,41.0103,41.0255,29146.0
2020-01-21 12:20:00,53.98,54.08,53.98,54.05,47190.0,41.0179,41.0939,41.0179,41.0711,47190.0
2020-01-21 12:30:00,54.06,54.13,54.03,54.1,43893.0,41.0787,41.1319,41.0559,41.1091,43893.0
2020-01-21 12:40:00,54.1,54.13,54.04,54.09,47429.0,41.1091,41.1319,41.0635,41.1015,47429.0
2020-01-21 12:50:00,54.09,54.11,54.05,54.07,29433.0,41.1015,41.1167,41.0711,41.0863,29433.0
2020-01-21 13:00:00,54.07,54.11,54.06,54.11,38026.0,41.0863,41.1167,41.0787,41.1167,38026.0
2020-01-21 13:10:00,54.1,54.13,54.02,54.05,47835.0,41.1091,41.1319,41.0483,41.0711,47835.0
2020-01-21 13:20:00,54.04,54.04,53.99,54.03,23957.0,41.0635,41.0635,41.0255,41.0559,23957.0
2020-01-21 13:30:00,54.02,54.04,53.96,54.01,42806.0,41.0483,41.0635,41.0027,41.0407,42806.0
2020-01-21 13:40:00,54.0,54.01,53.96,53.98,32196.0,41.0331,41.0407,41.0027,41.0179,32196.0
2020-01-21 13:50:00,53.97,54.03,53.94,53.98,43214.0,41.0103,41.0559,40.9875,41.0179,43214.0
2020-01-21 14:00:00,53.98,54.07,53.97,54.04,61617.0,41.0179,41.0863,41.0103,41.0635,61617.0
2020-01-21 14:10:00,54.03,54.04,53.99,53.99,35414.0,41.0559,41.0635,41.0255,41.0255,35414.0
2020-01-21 14:20:00,54.0,54.0,53.91,53.92,48287.0,41.0331,41.0331,40.9647,40.9723,48287.0
2020-01-21 14:30:00,53.92,54.04,53.91,54.04,52541.0,40.9723,41.0635,40.9647,41.0635,52541.0
2020-01-21 14:40:00,54.04,54.1,54.03,54.1,52882.0,41.0635,41.1091,41.0559,41.1091,52882.0
2020-01-21 14:50:00,54.09,54.14,54.03,54.08,121103.0,41.1015,41.1394,41.0559,41.0939,121103.0
2020-01-21 15:00:00,54.09,54.14,53.73,53.78,503011.0,41.1015,41.1394,40.8279,40.8659,503011.0
2020-01-21 15:10:00,53.78,53.97,53.74,53.92,213643.0,40.8659,41.0103,40.8355,40.9723,213643.0
2020-01-21 15:20:00,53.92,54.06,53.9,53.9,155906.0,40.9723,41.0787,40.9571,40.9571,155906.0
2020-01-21 15:30:00,53.9,53.94,53.88,53.89,82607.0,40.9571,40.9875,40.9419,40.9495,82607.0
2020-01-21 15:40:00,53.89,53.91,53.86,53.89,134363.0,40.9495,40.9647,40.9267,40.9495,134363.0
2020-01-21 15:50:00,53.89,53.93,53.85,53.86,405097.0,40.9495,40.9799,40.9191,40.9267,405097.0
2020-01-22 09:30:00,53.73,54.01,53.73,53.95,149038.0,40.8279,41.0407,40.8279,40.9951,149038.0
2020-01-22 09:40:00,53.93,53.98,53.88,53.96,52529.0,40.9799,41.0179,40.9419,41.0027,52529.0
2020-01-22 09:50:00,53.96,54.04,53.89,53.96,68568.0,41.0027,41.0635,40.9495,41.0027,68568.0
2020-01-22 10:00:00,53.96,54.03,53.93,54.0,53415.0,41.0027,41.0559,40.9799,41.0331,53415.0
2020-01-22 10:10:00,53.99,54.0,53.88,53.92,46927.0,41.0255,41.0331,40.9419,40.9723,46927.0
2020-01-22 10:20:00,53.91,53.98,53.88,53.95,38764.0,40.9647,41.0179,40.9419,40.9951,38764.0
2020-01-22 10:30:00,53.95,54.0,53.92,53.95,51660.0,40.9951,41.0331,40.9723,40.9951,51660.0
2020-01-22 10:40:00,53.95,53.99,53.87,53.88,47709.0,40.9951,41.0255,40.9343,40.9419,47709.0
2020-01-22 10:50:00,53.88,53.89,53.8,53.81,41604.0,40.9419,40.9495,40.8811,40.8887,41604.0
2020-01-22 11:00:00,53.81,53.91,53.8,53.91,36467.0,40.8887,40.9647,40.8811,40.9647,36467.0
2020-01-22 11:10:00,53.92,53.92,53.82,53.84,44629.0,40.9723,40.9723,40.8963,40.9115,44629.0
2020-01-22 11:20:00,53.84,53.87,53.8,53.85,38056.0,40.9115,40.9343,40.8811,40.9191,38056.0
2020-01-22 11:30:00,53.85,53.88,53.76,53.8,40836.0,40.9191,40.9419,40.8507,40.8811,40836.0
2020-01-22 11:40:00,53.8,53.82,53.77,53.79,37307.0,40.8811,40.8963,40.8583,40.8735,37307.0
2020-01-22 11:50:00,53.79,53.84,53.78,53.8,23478.0,40.8735,40.9115,40.8659,40.8811,23478.0
2020-01-22 12:00:00,53.8,53.81,53.69,53.73,41709.0,40.8811,40.8887,40.7975,40.8279,41709.0
2020-01-22 12:10:00,53.73,53.77,53.7,53.75,31801.0,40.8279,40.8583,40.8051,40.8431,31801.0
2020-01-22 12:20:00,53.74,53.79,53.74,53.78,22791.0,40.8355,40.8735,40.8355,40.8659,22791.0
2020-01-22 12:30:00,53.78,53.8,53.76,53.79,23412.0,40.8659,40.8811,40.8507,40.8735,23412.0
2020-01-22 12:40:00,53.79,53.82,53.77,53.78,22760.0,40.8735,40.8963,40.8583,40.8659,22760.0
2020-01-22 12:50:00,53.78,53.86,53.76,53.82,42847.0,40.8659,40.9267,40.8507,40.8963,42847.0
2020-01-22 13:00:00,53.82,53.84,53.79,53.8,124609.0,40.8963,40.9115,40.8735,40.8811,124609.0
2020-01-22 13:10:00,53.8,53.8,53.72,53.78,77012.0,40.8811,40.8811,40.8203,40.8659,77012.0
2020-01-22 13:20:00,53.78,53.8,53.73,53.73,49367.0,40.8659,40.8811,40.8279,40.8279,49367.0
2020-01-22 13:30:00,53.74,53.75,53.65,53.74,68013.0,40.8355,40.8431,40.7671,40.8355,68013.0
2020-01-22 13:40:00,53.74,53.75,53.66,53.68,31845.0,40.8355,40.8431,40.7747,40.7899,31845.0
2020-01-22 13:50:00,53.68,53.71,53.61,53.61,41546.0,40.7899,40.8127,40.7367,40.7367,41546.0
2020-01-22 14:00:00,53.61,53.66,53.61,53.66,37018.0,40.7367,40.7747,40.7367,40.7747,37018.0
2020-01-22 14:10:00,53.66,53.67,53.62,53.67,29337.0,40.7747,40.7823,40.7443,40.7823,29337.0
2020-01-22 14:20:00,53.66,53.77,53.66,53.76,33364.0,40.7747,40.8583,40.7747,40.8507,33364.0
2020-01-22 14:30:00,53.76,53.77,53.7,53.72,23699.0,40.8507,40.8583,40.8051,40.8203,23699.0
2020-01-22 14:40:00,53.71,53.74,53.68,53.7,25705.0,40.8127,40.8355,40.7899,40.8051,25705.0
2020-01-22 14:50:00,53.7,53.79,53.69,53.76,46368.0,40.8051,40.8735,40.7975,40.8507,46368.0
2020-01-22 15:00:00,53.75,53.77,53.71,53.77,34599.0,40.8431,40.8583,40.8127,40.8583,34599.0
2020-01-22 15:10:00,53.77,53.79,53.69,53.72,35543.0,40.8583,40.8735,40.7975,40.8203,35543.0
2020-01-22 15:20:00,53.71,53.72,53.63,53.69,48369.0,40.8127,40.8203,40.7519,40.7975,48369.0
2020-01-22 15:30:00,53.68,53.75,53.67,53.68,47553.0,40.7899,40.8431,40.7823,40.7899,47553.0
2020-01-22 15:40:00,53.66,53.67,53.53,53.55,134607.0,40.7747,40.7823,40.6759,40.6911,134607.0
2020-01-22 15:50:00,53.55,53.56,53.4,53.42,572039.0,40.6911,40.6987,40.5771,40.5923,572039.0
2020-01-23 09:30:00,53.32,53.36,52.83,52.88,248801.0,40.5164,40.5467,40.144,40.182,248801.0
2020-01-23 09:40:00,52.87,52.98,52.81,52.93,84066.0,40.1744,40.258,40.1288,40.22,84066.0
2020-01-23 09:50:00,52.93,52.99,52.83,52.95,155898.0,40.22,40.2656,40.144,40.2352,155898.0
2020-01-23 10:00:00,52.96,53.21,52.93,53.16,129425.0,40.2428,40.4328,40.22,40.3948,129425.0
2020-01-23 10:10:00,53.16,53.21,53.09,53.16,106672.0,40.3948,40.4328,40.3416,40.3948,106672.0
2020-01-23 10:20:00,53.16,53.28,53.15,53.22,58985.0,40.3948,40.486,40.3872,40.4404,58985.0
2020-01-23 10:30:00,53.22,53.26,53.19,53.23,59779.0,40.4404,40.4708,40.4176,40.448,59779.0
2020-01-23 10:40:00,53.22,53.23,53.04,53.05,42139.0,40.4404,40.448,40.3036,40.3112,42139.0
2020-01-23 10:50:00,53.05,53.14,53.01,53.09,38692.0,40.3112,40.3796,40.2808,40.3416,38692.0
2020-01-23 11:00:00,53.1,53.14,53.02,53.04,47076.0,40.3492,40.3796,40.2884,40.3036,47076.0
2020-01-23 11:10:00,53.03,53.04,52.96,52.97,43995.0,40.296,40.3036,40.2428,40.2504,43995.0
2020-01-23 11:20:00,52.97,53.01,52.9,52.9,85444.0,40.2504,40.2808,40.1972,40.1972,85444.0
2020-01-23 11:30:00,52.91,53.08,52.9,53.05,69976.0,40.2048,40.334,40.1972,40.3112,69976.0
2020-01-23 11:40:00,53.05,53.06,52.99,53.0,48172.0,40.3112,40.3188,40.2656,40.2732,48172.0
2020-01-23 11:50:00,53.01,53.13,52.99,53.08,49260.0,40.2808,40.372,40.2656,40.334,49260.0
2020-01-23 12:00:00,53.1,53.11,53.04,53.05,38871.0,40.3492,40.3568,40.3036,40.3112,38871.0
2020-01-23 12:10:00,53.05,53.11,53.04,53.08,34144.0,40.3112,40.3568,40.3036,40.334,34144.0
2020-01-23 12:20:00,53.09,53.11,53.08,53.1,23805.0,40.3416,40.3568,40.334,40.3492,23805.0
2020-01-23 12:30:00,53.1,53.15,53.03,53.03,32332.0,40.3492,40.3872,40.296,40.296,32332.0
2020-01-23 12:40:00,53.04,53.04,52.99,53.03,22216.0,40.3036,40.3036,40.2656,40.296,22216.0
2020-01-23 12:50:00,53.02,53.08,53.02,53.07,22521.0,40.2884,40.334,40.2884,40.3264,22521.0
2020-01-23 13:00:00,53.08,53.18,53.07,53.18,31982.0,40.334,40.41,40.3264,40.41,31982.0
2020-01-23 13:10:00,53.17,53.22,53.14,53.18,35555.0,40.4024,40.4404,40.3796,40.41,35555.0
2020-01-23 13:20:00,53.18,53.31,53.17,53.26,35959.0,40.41,40.5088,40.4024,40.4708,35959.0
2020-01-23 13:30:00,53.27,53.33,53.26,53.33,15741.0,40.4784,40.524,40.4708,40.524,15741.0
2020-01-23 13:40:00,53.34,53.41,53.33,53.4,35736.0,40.5316,40.5847,40.524,40.5771,35736.0
2020-01-23 13:50:00,53.4,53.45,53.39,53.43,35660.0,40.5771,40.6151,40.5695,40.5999,35660.0
2020-01-23 14:00:00,53.44,53.53,53.43,53.52,52311.0,40.6075,40.6759,40.5999,40.6683,52311.0
2020-01-23 14:10:00,53.52,53.53,53.45,53.48,71119.0,40.6683,40.6759,40.6151,40.6379,71119.0
2020-01-23 14:20:00,53.49,53.55,53.46,53.48,87844.0,40.6455,40.6911,40.6227,40.6379,87844.0
2020-01-23 14:30:00,53.49,53.53,53.48,53.53,33509.0,40.6455,40.6759,40.6379,40.6759,33509.0
2020-01-23 14:40:00,53.53,53.53,53.42,53.44,44949.0,40.6759,40.6759,40.5923,40.6075,44949.0
2020-01-23 14:50:00,53.44,53.51,53.42,53.51,56945.0,40.6075,40.6607,40.5923,40.6607,56945.0
2020-01-23 15:00:00,53.52,53.54,53.46,53.54,41729.0,40.6683,40.6835,40.6227,40.6835,41729.0
2020-01-23 15:10:00,53.53,53.54,53.39,53.4,59978.0,40.6759,40.6835,40.5695,40.5771,59978.0
2020-01-23 15:20:00,53.4,53.6,53.39,53.57,139904.0,40.5771,40.7291,40.5695,40.7063,139904.0
2020-01-23 15:30:00,53.57,53.6,53.47,53.47,122851.0,40.7063,40.7291,40.6303,40.6303,122851.0
2020-01-23 15:40:00,53.47,53.48,53.37,53.37,212942.0,40.6303,40.6379,40.5543,40.5543,212942.0
2020-01-23 15:50:00,53.38,53.39,53.28,53.29,564569.0,40.5619,40.5695,40.486,40.4936,564569.0
2020-01-24 09:30:00,53.32,53.37,52.74,52.78,228771.0,40.5164,40.5543,40.0756,40.106,228771.0
2020-01-24 09:40:00,52.78,52.96,52.74,52.84,191631.0,40.106,40.2428,40.0756,40.1516,191631.0
2020-01-24 09:50:00,52.86,53.19,52.78,53.18,279260.0,40.1668,40.4176,40.106,40.41,279260.0
2020-01-24 10:00:00,53.17,53.17,52.89,52.98,246797.0,40.4024,40.4024,40.1896,40.258,246797.0
2020-01-24 10:10:00,52.96,52.96,52.7,52.71,121588.0,40.2428,40.2428,40.0452,40.0528,121588.0
2020-01-24 10:20:00,52.71,52.81,52.69,52.69,74154.0,40.0528,40.1288,40.0376,40.0376,74154.0
2020-01-24 10:30:00,52.69,52.74,52.66,52.72,92080.0,40.0376,40.0756,40.0148,40.0604,92080.0
2020-01-24 10:40:00,52.71,52.72,52.55,52.56,214449.0,40.0528,40.0604,39.9313,39.9389,214449.0
2020-01-24 10:50:00,52.56,52.65,52.55,52.64,64355.0,39.9389,40.0072,39.9313,39.9996,64355.0
2020-01-24 11:00:00,52.65,52.77,52.62,52.76,87680.0,40.0072,40.0984,39.9844,40.0908,87680.0
2020-01-24 11:10:00,52.75,52.77,52.5,52.54,72899.0,40.0832,40.0984,39.8933,39.9237,72899.0
2020-01-24 11:20:00,52.53,52.55,52.31,52.32,192219.0,39.9161,39.9313,39.7489,39.7565,192219.0
2020-01-24 11:30:00,52.33,52.4,52.2,52.28,203098.0,39.7641,39.8173,39.6653,39.7261,203098.0
2020-01-24 11:40:00,52.28,52.29,52.14,52.22,96407.0,39.7261,39.7337,39.6197,39.6805,96407.0
2020-01-24 11:50:00,52.21,52.24,52.15,52.21,87972.0,39.6729,39.6957,39.6273,39.6729,87972.0
2020-01-24 12:00:00,52.21,52.3,52.18,52.23,108795.0,39.6729,39.7413,39.6501,39.6881,108795.0
2020-01-24 12:10:00,52.23,52.25,52.03,52.05,152421.0,39.6881,39.7033,39.5361,39.5513,152421.0
2020-01-24 12:20:00,52.04,52.19,52.03,52.11,153484.0,39.5437,39.6577,39.5361,39.5969,153484.0
2020-01-24 12:30:00,52.12,52.21,52.07,52.08,90606.0,39.6045,39.6729,39.5665,39.5741,90606.0
2020-01-24 12:40:00,52.07,52.19,52.04,52.16,89433.0,39.5665,39.6577,39.5437,39.6349,89433.0
2020-01-24 12:50:00,52.16,52.17,52.03,52.07,96241.0,39.6349,39.6425,39.5361,39.5665,96241.0
2020-01-24 13:00:00,52.08,52.11,52.0,52.11,106669.0,39.5741,39.5969,39.5133,39.5969,106669.0
2020-01-24 13:10:00,52.1,52.11,52.03,52.03,50963.0,39.5893,39.5969,39.5361,39.5361,50963.0
2020-01-24 13:20:00,52.03,52.1,52.0,52.01,98791.0,39.5361,39.5893,39.5133,39.5209,98791.0
2020-01-24 13:30:00,52.01,52.09,51.96,52.08,174473.0,39.5209,39.5817,39.4829,39.5741,174473.0
2020-01-24 13:40:00,52.07,52.08,51.98,52.01,77067.0,39.5665,39.5741,39.4981,39.5209,77067.0
2020-01-24 13:50:00,52.01,52.02,51.93,51.93,72325.0,39.5209,39.5285,39.4601,39.4601,72325.0
2020-01-24 14:00:00,51.93,52.02,51.91,52.02,91373.0,39.4601,39.5285,39.4449,39.5285,91373.0
2020-01-24 14:10:00,52.01,52.01,51.91,51.92,75044.0,39.5209,39.5209,39.4449,39.4525,75044.0
2020-01-24 14:20:00,51.92,52.04,51.9,51.97,84567.0,39.4525,39.5437,39.4373,39.4905,84567.0
2020-01-24 14:30:00,51.96,52.05,51.94,51.97,87340.0,39.4829,39.5513,39.4677,39.4905,87340.0
2020-01-24 14:40:00,51.98,52.0,51.89,51.96,95356.0,39.4981,39.5133,39.4297,39.4829,95356.0
2020-01-24 14:50:00,51.96,52.12,51.93,52.11,75851.0,39.4829,39.6045,39.4601,39.5969,75851.0
2020-01-24 15:00:00,52.12,52.19,52.07,52.16,125013.0,39.6045,39.6577,39.5665,39.6349,125013.0
2020-01-24 15:10:00,52.17,52.18,52.09,52.15,69893.0,39.6425,39.6501,39.5817,39.6273,69893.0
2020-01-24 15:20:00,52.15,52.2,52.12,52.12,90511.0,39.6273,39.6653,39.6045,39.6045,90511.0
2020-01-24 15:30:00,52.12,52.12,51.97,52.0,167690.0,39.6045,39.6045,39.4905,39.5133,167690.0
2020-01-24 15:40:00,51.99,52.07,51.93,52.06,149651.0,39.5057,39.5665,39.4601,39.5589,149651.0
2020-01-24 15:50:00,52.05,52.1,51.99,52.03,451321.0,39.5513,39.5893,39.5057,39.5361,451321.0
2020-01-27 09:30:00,51.55,51.98,51.54,51.84,227631.0,39.1714,39.4981,39.1638,39.3917,227631.0
2020-01-27 09:40:00,51.87,52.06,51.74,52.02,117313.0,39.4145,39.5589,39.3158,39.5285,117313.0
2020-01-27 09:50:00,52.03,52.08,51.9,52.01,80722.0,39.5361,39.5741,39.4373,39.5209,80722.0
2020-01-27 10:00:00,52.0,52.04,51.81,51.89,135848.0,39.5133,39.5437,39.3689,39.4297,135848.0
2020-01-27 10:10:00,51.88,51.96,51.72,51.81,98410.0,39.4221,39.4829,39.3006,39.3689,98410.0
2020-01-27 10:20:00,51.82,52.22,51.79,52.19,220517.0,39.3765,39.6805,39.3538,39.6577,220517.0
2020-01-27 10:30:00,52.2,52.24,52.04,52.17,95714.0,39.6653,39.6957,39.5437,39.6425,95714.0
2020-01-27 10:40:00,52.17,52.24,52.14,52.21,95214.0,39.6425,39.6957,39.6197,39.6729,95214.0
2020-01-27 10:50:00,52.21,52.32,52.19,52.29,92766.0,39.6729,39.7565,39.6577,39.7337,92766.0
2020-01-27 11:00:00,52.29,52.35,52.21,52.28,66322.0,39.7337,39.7793,39.6729,39.7261,66322.0
2020-01-27 11:10:00,52.27,52.31,52.22,52.24,87458.0,39.7185,39.7489,39.6805,39.6957,87458.0
2020-01-27 11:20:00,52.25,52.39,52.24,52.29,92054.0,39.7033,39.8097,39.6957,39.7337,92054.0
2020-01-27 11:30:00,52.29,52.59,52.27,52.55,153073.0,39.7337,39.9616,39.7185,39.9313,153073.0
2020-01-27 11:40:00,52.55,52.56,52.32,52.37,83461.0,39.9313,39.9389,39.7565,39.7945,83461.0
2020-01-27 11:50:00,52.37,52.42,52.33,52.36,50059.0,39.7945,39.8325,39.7641,39.7869,50059.0
2020-01-27 12:00:00,52.34,52.36,52.29,52.3,40612.0,39.7717,39.7869,39.7337,39.7413,40612.0
2020-01-27 12:10:00,52.31,52.32,52.23,52.28,54620.0,39.7489,39.7565,39.6881,39.7261,54620.0
2020-01-27 12:20:00,52.28,52.39,52.25,52.29,46923.0,39.7261,39.8097,39.7033,39.7337,46923.0
2020-01-27 12:30:00,52.29,52.35,52.25,52.26,38236.0,39.7337,39.7793,39.7033,39.7109,38236.0
2020-01-27 12:40:00,52.26,52.37,52.25,52.35,26799.0,39.7109,39.7945,39.7033,39.7793,26799.0
2020-01-27 12:50:00,52.34,52.36,52.19,52.25,44961.0,39.7717,39.7869,39.6577,39.7033,44961.0
2020-01-27 13:00:00,52.27,52.35,52.24,52.3,26583.0,39.7185,39.7793,39.6957,39.7413,26583.0
2020-01-27 13:10:00,52.3,52.35,52.26,52.35,28564.0,39.7413,39.7793,39.7109,39.7793,28564.0
2020-01-27 13:20:00,52.34,52.37,52.28,52.29,35086.0,39.7717,39.7945,39.7261,39.7337,35086.0
2020-01-27 13:30:00,52.28,52.32,52.26,52.3,21516.0,39.7261,39.7565,39.7109,39.7413,21516.0
2020-01-27 13:40:00,52.31,52.35,52.25,52.28,43885.0,39.7489,39.7793,39.7033,39.7261,43885.0
2020-01-27 13:50:00,52.28,52.28,52.22,52.25,50987.0,39.7261,39.7261,39.6805,39.7033,50987.0
2020-01-27 14:00:00,52.26,52.34,52.22,52.33,35527.0,39.7109,39.7717,39.6805,39.7641,35527.0
2020-01-27 14:10:00,52.33,52.46,52.33,52.41,34152.0,39.7641,39.8629,39.7641,39.8249,34152.0
2020-01-27 14:20:00,52.41,52.47,52.36,52.45,41429.0,39.8249,39.8705,39.7869,39.8553,41429.0
2020-01-27 14:30:00,52.44,52.47,52.41,52.46,45060.0,39.8477,39.8705,39.8249,39.8629,45060.0
2020-01-27 14:40:00,52.47,52.49,52.33,52.33,101965.0,39.8705,39.8857,39.7641,39.7641,101965.0
2020-01-27 14:50:00,52.32,52.37,52.31,52.36,63658.0,39.7565,39.7945,39.7489,39.7869,63658.0
2020-01-27 15:00:00,52.35,52.36,52.3,52.3,57458.0,39.7793,39.7869,39.7413,39.7413,57458.0
2020-01-27 15:10:00,52.3,52.3,52.22,52.29,133813.0,39.7413,39.7413,39.6805,39.7337,133813.0
2020-01-27 15:20:00,52.28,52.35,52.28,52.32,71598.0,39.7261,39.7793,39.7261,39.7565,71598.0
2020-01-27 15:30:00,52.32,52.36,52.21,52.36,124034.0,39.7565,39.7869,39.6729,39.7869,124034.0
2020-01-27 15:40:00,52.37,52.41,52.25,52.28,112378.0,39.7945,39.8249,39.7033,39.7261,112378.0
2020-01-27 15:50:00,52.29,52.36,52.23,52.23,408800.0,39.7337,39.7869,39.6881,39.6881,408800.0
2020-01-28 09:30:00,52.43,52.54,52.21,52.45,194678.0,39.8401,39.9237,39.6729,39.8553,194678.0
2020-01-28 09:40:00,52.43,52.46,52.36,52.39,66924.0,39.8401,39.8629,39.7869,39.8097,66924.0
2020-01-28 09:50:00,52.39,52.59,52.28,52.29,89143.0,39.8097,39.9616,39.7261,39.7337,89143.0
2020-01-28 10:00:00,52.3,52.42,52.17,52.34,316534.0,39.7413,39.8325,39.6425,39.7717,316534.0
2020-01-28 10:10:00,52.34,52.39,52.29,52.32,59867.0,39.7717,39.8097,39.7337,39.7565,59867.0
2020-01-28 10:20:00,52.35,52.48,52.31,52.37,59255.0,39.7793,39.8781,39.7489,39.7945,59255.0
2020-01-28 10:30:00,52.36,52.4,52.31,52.32,72073.0,39.7869,39.8173,39.7489,39.7565,72073.0
2020-01-28 10:40:00,52.33,52.39,52.25,52.26,57503.0,39.7641,39.8097,39.7033,39.7109,57503.0
2020-01-28 10:50:00,52.26,52.33,52.18,52.33,104720.0,39.7109,39.7641,39.6501,39.7641,104720.0
2020-01-28 11:00:00,52.33,52.33,52.25,52.3,60007.0,39.7641,39.7641,39.7033,39.7413,60007.0
2020-01-28 11:10:00,52.3,52.41,52.29,52.36,62016.0,39.7413,39.8249,39.7337,39.7869,62016.0
2020-01-28 11:20:00,52.33,52.48,52.3,52.41,70057.0,39.7641,39.8781,39.7413,39.8249,70057.0
2020-01-28 11:30:00,52.4,52.42,52.32,52.36,21091.0,39.8173,39.8325,39.7565,39.7869,21091.0
2020-01-28 11:40:00,52.36,52.4,52.33,52.35,18384.0,39.7869,39.8173,39.7641,39.7793,18384.0
2020-01-28 11:50:00,52.34,52.44,52.34,52.39,146231.0,39.7717,39.8477,39.7717,39.8097,146231.0
2020-01-28 12:00:00,52.39,52.47,52.39,52.46,24394.0,39.8097,39.8705,39.8097,39.8629,24394.0
2020-01-28 12:10:00,52.46,52.46,52.4,52.46,37330.0,39.8629,39.8629,39.8173,39.8629,37330.0
2020-01-28 12:20:00,52.46,52.47,52.39,52.44,64954.0,39.8629,39.8705,39.8097,39.8477,64954.0
2020-01-28 12:30:00,52.45,52.47,52.42,52.42,32051.0,39.8553,39.8705,39.8325,39.8325,32051.0
2020-01-28 12:40:00,52.42,52.51,52.42,52.51,19603.0,39.8325,39.9009,39.8325,39.9009,19603.0
2020-01-28 12:50:00,52.51,52.57,52.5,52.56,29725.0,39.9009,39.9465,39.8933,39.9389,29725.0
2020-01-28 13:00:00,52.54,52.57,52.49,52.54,46829.0,39.9237,39.9465,39.8857,39.9237,46829.0
2020-01-28 13:10:00,52.54,52.68,52.51,52.66,60548.0,39.9237,40.03,39.9009,40.0148,60548.0
2020-01-28 13:20:00,52.66,52.76,52.65,52.75,86454.0,40.0148,40.0908,40.0072,40.0832,86454.0
2020-01-28 13:30:00,52.75,52.84,52.75,52.8,104339.0,40.0832,40.1516,40.0832,40.1212,104339.0
2020-01-28 13:40:00,52.8,52.82,52.75,52.76,78050.0,40.1212,40.1364,40.0832,40.0908,78050.0
2020-01-28 13:50:00,52.75,52.81,52.74,52.8,42959.0,40.0832,40.1288,40.0756,40.1212,42959.0
2020-01-28 14:00:00,52.81,52.94,52.81,52.89,84696.0,40.1288,40.2276,40.1288,40.1896,84696.0
2020-01-28 14:10:00,52.89,52.93,52.85,52.88,78241.0,40.1896,40.22,40.1592,40.182,78241.0
2020-01-28 14:20:00,52.87,52.88,52.81,52.83,51273.0,40.1744,40.182,40.1288,40.144,51273.0
2020-01-28 14:30:00,52.84,52.96,52.83,52.93,54698.0,40.1516,40.2428,40.144,40.22,54698.0
2020-01-28 14:40:00,52.94,52.98,52.84,52.85,55282.0,40.2276,40.258,40.1516,40.1592,55282.0
2020-01-28 14:50:00,52.86,52.92,52.83,52.86,86674.0,40.1668,40.2124,40.144,40.1668,86674.0
2020-01-28 15:00:00,52.87,52.88,52.78,52.8,91621.0,40.1744,40.182,40.106,40.1212,91621.0
2020-01-28 15:10:00,52.8,52.82,52.73,52.8,90311.0,40.1212,40.1364,40.068,40.1212,90311.0
2020-01-28 15:20:00,52.79,52.83,52.74,52.82,205536.0,40.1136,40.144,40.0756,40.1364,205536.0
2020-01-28 15:30:00,52.82,52.86,52.79,52.81,90226.0,40.1364,40.1668,40.1136,40.1288,90226.0
2020-01-28 15:40:00,52.81,52.91,52.8,52.91,89983.0,40.1288,40.2048,40.1212,40.2048,89983.0
2020-01-28 15:50:00,52.9,52.92,52.75,52.78,329574.0,40.1972,40.2124,40.0832,40.106,329574.0
2020-01-29 09:30:00,52.8,52.99,52.74,52.81,175880.0,40.1212,40.2656,40.0756,40.1288,175880.0
2020-01-29 09:40:00,52.83,52.92,52.7,52.73,49682.0,40.144,40.2124,40.0452,40.068,49682.0
2020-01-29 09:50:00,52.72,52.83,52.66,52.79,94348.0,40.0604,40.144,40.0148,40.1136,94348.0
2020-01-29 10:00:00,52.78,52.8,52.68,52.77,74695.0,40.106,40.1212,40.03,40.0984,74695.0
2020-01-29 10:10:00,52.76,52.83,52.64,52.65,193014.0,40.0908,40.144,39.9996,40.0072,193014.0
2020-01-29 10:20:00,52.65,52.7,52.55,52.61,45374.0,40.0072,40.0452,39.9313,39.9768,45374.0
2020-01-29 10:30:00,52.61,52.62,52.5,52.56,50797.0,39.9768,39.9844,39.8933,39.9389,50797.0
2020-01-29 10:40:00,52.58,52.68,52.48,52.64,80677.0,39.954,40.03,39.8781,39.9996,80677.0
2020-01-29 10:50:00,52.64,52.8,52.62,52.7,82536.0,39.9996,40.1212,39.9844,40.0452,82536.0
2020-01-29 11:00:00,52.71,52.73,52.6,52.61,56701.0,40.0528,40.068,39.9692,39.9768,56701.0
2020-01-29 11:10:00,52.62,52.7,52.61,52.61,30789.0,39.9844,40.0452,39.9768,39.9768,30789.0
2020-01-29 11:20:00,52.61,52.67,52.6,52.66,37091.0,39.9768,40.0224,39.9692,40.0148,37091.0
2020-01-29 11:30:00,52.66,52.7,52.64,52.68,28691.0,40.0148,40.0452,39.9996,40.03,28691.0
2020-01-29 11:40:00,52.68,52.72,52.63,52.72,47814.0,40.03,40.0604,39.992,40.0604,47814.0
2020-01-29 11:50:00,52.71,52.75,52.68,52.73,65610.0,40.0528,40.0832,40.03,40.068,65610.0
2020-01-29 12:00:00,52.73,52.78,52.59,52.61,75033.0,40.068,40.106,39.9616,39.9768,75033.0
2020-01-29 12:10:00,52.6,52.65,52.6,52.63,22237.0,39.9692,40.0072,39.9692,39.992,22237.0
2020-01-29 12:20:00,52.62,52.65,52.6,52.62,124348.0,39.9844,40.0072,39.9692,39.9844,124348.0
2020-01-29 12:30:00,52.62,52.64,52.6,52.62,15334.0,39.9844,39.9996,39.9692,39.9844,15334.0
2020-01-29 12:40:00,52.63,52.67,52.6,52.65,24390.0,39.992,40.0224,39.9692,40.0072,24390.0
2020-01-29 12:50:00,52.64,52.65,52.61,52.64,13668.0,39.9996,40.0072,39.9768,39.9996,13668.0
2020-01-29 13:00:00,52.64,52.69,52.57,52.61,51553.0,39.9996,40.0376,39.9465,39.9768,51553.0
2020-01-29 13:10:00,52.62,52.64,52.58,52.64,12484.0,39.9844,39.9996,39.954,39.9996,12484.0
2020-01-29 13:20:00,52.63,52.67,52.62,52.66,24350.0,39.992,40.0224,39.9844,40.0148,24350.0
2020-01-29 13:30:00,52.66,52.78,52.65,52.76,118915.0,40.0148,40.106,40.0072,40.0908,118915.0
2020-01-29 13:40:00,52.76,52.77,52.72,52.73,32459.0,40.0908,40.0984,40.0604,40.068,32459.0
2020-01-29 13:50:00,52.72,52.8,52.7,52.78,35377.0,40.0604,40.1212,40.0452,40.106,35377.0
2020-01-29 14:00:00,52.78,52.84,52.73,52.74,55190.0,40.106,40.1516,40.068,40.0756,55190.0
2020-01-29 14:10:00,52.75,52.75,52.69,52.7,33257.0,40.0832,40.0832,40.0376,40.0452,33257.0
2020-01-29 14:20:00,52.7,52.7,52.6,52.61,39019.0,40.0452,40.0452,39.9692,39.9768,39019.0
2020-01-29 14:30:00,52.6,52.64,52.59,52.63,31632.0,39.9692,39.9996,39.9616,39.992,31632.0
2020-01-29 14:40:00,52.63,52.64,52.59,52.61,53502.0,39.992,39.9996,39.9616,39.9768,53502.0
2020-01-29 14:50:00,52.6,52.63,52.59,52.61,28922.0,39.9692,39.992,39.9616,39.9768,28922.0
2020-01-29 15:00:00,52.61,52.62,52.52,52.57,55004.0,39.9768,39.9844,39.9085,39.9465,55004.0
2020-01-29 15:10:00,52.57,52.58,52.45,52.46,45844.0,39.9465,39.954,39.8553,39.8629,45844.0
2020-01-29 15:20:00,52.45,52.49,52.39,52.48,60931.0,39.8553,39.8857,39.8097,39.8781,60931.0
2020-01-29 15:30:00,52.48,52.51,52.43,52.45,44597.0,39.8781,39.9009,39.8401,39.8553,44597.0
2020-01-29 15:40:00,52.45,52.49,52.42,52.47,80001.0,39.8553,39.8857,39.8325,39.8705,80001.0
2020-01-29 15:50:00,52.47,52.49,52.27,52.28,350789.0,39.8705,39.8857,39.7185,39.7261,350789.0
2020-01-30 09:30:00,52.04,52.13,51.76,52.02,224222.0,39.5437,39.6121,39.331,39.5285,224222.0
2020-01-30 09:40:00,52.04,52.07,51.84,51.95,68859.0,39.5437,39.5665,39.3917,39.4753,68859.0
2020-01-30 09:50:00,51.95,51.97,51.8,51.84,59249.0,39.4753,39.4905,39.3613,39.3917,59249.0
2020-01-30 10:00:00,51.86,51.92,51.81,51.9,48357.0,39.4069,39.4525,39.3689,39.4373,48357.0
2020-01-30 10:10:00,51.89,51.9,51.66,51.7,66162.0,39.4297,39.4373,39.255,39.2854,66162.0
2020-01-30 10:20:00,51.69,51.8,51.64,51.8,73959.0,39.2778,39.3613,39.2398,39.3613,73959.0
2020-01-30 10:30:00,51.8,51.81,51.69,51.71,84581.0,39.3613,39.3689,39.2778,39.293,84581.0
2020-01-30 10:40:00,51.7,51.73,51.62,51.67,56904.0,39.2854,39.3082,39.2246,39.2626,56904.0
2020-01-30 10:50:00,51.66,51.7,51.55,51.64,78290.0,39.255,39.2854,39.1714,39.2398,78290.0
2020-01-30 11:00:00,51.64,51.68,51.59,51.62,96299.0,39.2398,39.2702,39.2018,39.2246,96299.0
2020-01-30 11:10:00,51.62,51.7,51.61,51.68,69027.0,39.2246,39.2854,39.217,39.2702,69027.0
2020-01-30 11:20:00,51.69,51.74,51.61,51.61,43435.0,39.2778,39.3158,39.217,39.217,43435.0
2020-01-30 11:30:00,51.61,51.62,51.48,51.49,94135.0,39.217,39.2246,39.1182,39.1258,94135.0
2020-01-30 11:40:00,51.49,51.59,51.49,51.53,78670.0,39.1258,39.2018,39.1258,39.1562,78670.0
2020-01-30 11:50:00,51.54,51.61,51.48,51.48,59381.0,39.1638,39.217,39.1182,39.1182,59381.0
2020-01-30 12:00:00,51.49,51.57,51.36,51.43,108865.0,39.1258,39.1866,39.027,39.0802,108865.0
2020-01-30 12:10:00,51.43,51.43,51.28,51.34,62619.0,39.0802,39.0802,38.9662,39.0118,62619.0
2020-01-30 12:20:00,51.33,51.42,51.31,51.31,105772.0,39.0042,39.0726,38.989,38.989,105772.0
2020-01-30 12:30:00,51.31,51.41,51.28,51.28,58502.0,38.989,39.065,38.9662,38.9662,58502.0
2020-01-30 12:40:00,51.27,51.31,51.18,51.21,73247.0,38.9586,38.989,38.8902,38.913,73247.0
2020-01-30 12:50:00,51.21,51.3,51.19,51.26,36984.0,38.913,38.9814,38.8978,38.951,36984.0
2020-01-30 13:00:00,51.27,51.29,51.23,51.24,19322.0,38.9586,38.9738,38.9282,38.9358,19322.0
2020-01-30 13:10:00,51.24,51.38,51.24,51.3,72884.0,38.9358,39.0422,38.9358,38.9814,72884.0
2020-01-30 13:20:00,51.3,51.32,51.27,51.29,34210.0,38.9814,38.9966,38.9586,38.9738,34210.0
2020-01-30 13:30:00,51.28,51.38,51.25,51.38,51276.0,38.9662,39.0422,38.9434,39.0422,51276.0
2020-01-30 13:40:00,51.37,51.4,51.33,51.37,43789.0,39.0346,39.0574,39.0042,39.0346,43789.0
2020-01-30 13:50:00,51.37,51.39,51.26,51.31,49641.0,39.0346,39.0498,38.951,38.989,49641.0
2020-01-30 14:00:00,51.32,51.38,51.29,51.37,34238.0,38.9966,39.0422,38.9738,39.0346,34238.0
2020-01-30 14:10:00,51.37,51.4,51.34,51.37,39920.0,39.0346,39.0574,39.0118,39.0346,39920.0
2020-01-30 14:20:00,51.36,51.39,51.36,51.38,25764.0,39.027,39.0498,39.027,39.0422,25764.0
2020-01-30 14:30:00,51.38,51.39,51.33,51.38,37357.0,39.0422,39.0498,39.0042,39.0422,37357.0
2020-01-30 14:40:00,51.38,51.62,51.36,51.51,129236.0,39.0422,39.2246,39.027,39.141,129236.0
2020-01-30 14:50:00,51.54,51.62,51.44,51.57,66081.0,39.1638,39.2246,39.0878,39.1866,66081.0
2020-01-30 15:00:00,51.6,51.7,51.55,51.64,64951.0,39.2094,39.2854,39.1714,39.2398,64951.0
2020-01-30 15:10:00,51.63,51.75,51.6,51.72,59680.0,39.2322,39.3234,39.2094,39.3006,59680.0
2020-01-30 15:20:00,51.71,51.82,51.71,51.8,84919.0,39.293,39.3765,39.293,39.3613,84919.0
2020-01-30 15:30:00,51.81,51.83,51.76,51.83,57536.0,39.3689,39.3841,39.331,39.3841,57536.0
2020-01-30 15:40:00,51.83,51.98,51.81,51.97,89459.0,39.3841,39.4981,39.3689,39.4905,89459.0
2020-01-30 15:50:00,51.96,52.01,51.88,51.95,260696.0,39.4829,39.5209,39.4221,39.4753,260696.0
2020-01-31 09:30:00,51.72,51.92,51.51,51.81,188185.0,39.3006,39.4525,39.141,39.3689,188185.0
2020-01-31 09:40:00,51.8,51.83,51.66,51.69,60853.0,39.3613,39.3841,39.255,39.2778,60853.0
2020-01-31 09:50:00,51.7,51.82,51.59,51.77,87334.0,39.2854,39.3765,39.2018,39.3386,87334.0
2020-01-31 10:00:00,51.77,51.79,51.56,51.64,87032.0,39.3386,39.3538,39.179,39.2398,87032.0
2020-01-31 10:10:00,51.64,51.78,51.53,51.6,79476.0,39.2398,39.3462,39.1562,39.2094,79476.0
2020-01-31 10:20:00,51.59,51.66,51.45,51.48,85004.0,39.2018,39.255,39.0954,39.1182,85004.0
2020-01-31 10:30:00,51.47,51.5,51.41,51.45,45513.0,39.1106,39.1334,39.065,39.0954,45513.0
2020-01-31 10:40:00,51.45,51.48,51.26,51.29,56303.0,39.0954,39.1182,38.951,38.9738,56303.0
2020-01-31 10:50:00,51.29,51.29,51.2,51.24,57615.0,38.9738,38.9738,38.9054,38.9358,57615.0
2020-01-31 11:00:00,51.24,51.26,51.13,51.14,58160.0,38.9358,38.951,38.8522,38.8598,58160.0
2020-01-31 11:10:00,51.13,51.2,50.93,51.02,165827.0,38.8522,38.9054,38.7003,38.7686,165827.0
2020-01-31 11:20:00,51.01,51.1,50.97,51.04,72111.0,38.7611,38.8294,38.7307,38.7838,72111.0
2020-01-31 11:30:00,51.04,51.24,51.03,51.13,67380.0,38.7838,38.9358,38.7762,38.8522,67380.0
2020-01-31 11:40:00,51.13,51.25,51.1,51.24,54460.0,38.8522,38.9434,38.8294,38.9358,54460.0
2020-01-31 11:50:00,51.24,51.29,51.17,51.27,45620.0,38.9358,38.9738,38.8826,38.9586,45620.0
2020-01-31 12:00:00,51.27,51.28,51.11,51.11,58076.0,38.9586,38.9662,38.837,38.837,58076.0
2020-01-31 12:10:00,51.11,51.16,51.0,51.04,53525.0,38.837,38.875,38.7535,38.7838,53525.0
2020-01-31 12:20:00,51.05,51.15,51.03,51.12,51364.0,38.7914,38.8674,38.7762,38.8446,51364.0
2020-01-31 12:30:00,51.12,51.13,50.98,50.99,64990.0,38.8446,38.8522,38.7383,38.7459,64990.0
2020-01-31 12:40:00,50.98,51.06,50.93,51.02,75554.0,38.7383,38.799,38.7003,38.7686,75554.0
2020-01-31 12:50:00,51.01,51.08,50.93,51.02,49677.0,38.7611,38.8142,38.7003,38.7686,49677.0
2020-01-31 13:00:00,51.02,51.12,50.99,50.99,54178.0,38.7686,38.8446,38.7459,38.7459,54178.0
2020-01-31 13:10:00,50.99,51.0,50.92,50.95,55610.0,38.7459,38.7535,38.6927,38.7155,55610.0
2020-01-31 13:20:00,50.94,51.01,50.89,50.93,135861.0,38.7079,38.7611,38.6699,38.7003,135861.0
2020-01-31 13:30:00,50.92,50.96,50.83,50.87,68963.0,38.6927,38.7231,38.6243,38.6547,68963.0
2020-01-31 13:40:00,50.86,50.89,50.78,50.83,64311.0,38.6471,38.6699,38.5863,38.6243,64311.0
2020-01-31 13:50:00,50.84,50.87,50.77,50.79,40869.0,38.6319,38.6547,38.5787,38.5939,40869.0
2020-01-31 14:00:00,50.8,50.88,50.79,50.82,75670.0,38.6015,38.6623,38.5939,38.6167,75670.0
2020-01-31 14:10:00,50.82,50.84,50.75,50.81,73696.0,38.6167,38.6319,38.5635,38.6091,73696.0
2020-01-31 14:20:00,50.81,50.82,50.73,50.77,78156.0,38.6091,38.6167,38.5483,38.5787,78156.0
2020-01-31 14:30:00,50.76,50.88,50.75,50.8,68498.0,38.5711,38.6623,38.5635,38.6015,68498.0
2020-01-31 14:40:00,50.8,50.81,50.66,50.67,95051.0,38.6015,38.6091,38.4951,38.5027,95051.0
2020-01-31 14:50:00,50.67,50.76,50.66,50.72,76223.0,38.5027,38.5711,38.4951,38.5407,76223.0
2020-01-31 15:00:00,50.73,50.85,50.71,50.83,116670.0,38.5483,38.6395,38.5331,38.6243,116670.0
2020-01-31 15:10:00,50.83,50.84,50.75,50.78,100487.0,38.6243,38.6319,38.5635,38.5863,100487.0
2020-01-31 15:20:00,50.78,50.91,50.75,50.88,133250.0,38.5863,38.6851,38.5635,38.6623,133250.0
2020-01-31 15:30:00,50.88,50.94,50.84,50.89,165653.0,38.6623,38.7079,38.6319,38.6699,165653.0
2020-01-31 15:40:00,50.9,51.0,50.81,50.94,196537.0,38.6775,38.7535,38.6091,38.7079,196537.0
2020-01-31 15:50:00,50.94,51.04,50.81,50.81,977014.0,38.7079,38.7838,38.6091,38.6091,977014.0
2020-02-03 09:30:00,51.04,51.27,50.93,50.94,173357.0,38.7838,38.9586,38.7003,38.7079,173357.0
2020-02-03 09:40:00,50.93,51.36,50.92,51.35,75291.0,38.7003,39.027,38.6927,39.0194,75291.0
2020-02-03 09:50:00,51.35,51.35,51.24,51.24,69030.0,39.0194,39.0194,38.9358,38.9358,69030.0
2020-02-03 10:00:00,51.26,51.49,51.26,51.29,75480.0,38.951,39.1258,38.951,38.9738,75480.0
2020-02-03 10:10:00,51.3,51.35,51.2,51.21,60235.0,38.9814,39.0194,38.9054,38.913,60235.0
2020-02-03 10:20:00,51.2,51.32,51.12,51.32,67685.0,38.9054,38.9966,38.8446,38.9966,67685.0
2020-02-03 10:30:00,51.32,51.33,51.22,51.29,69932.0,38.9966,39.0042,38.9206,38.9738,69932.0
2020-02-03 10:40:00,51.29,51.29,51.12,51.14,69668.0,38.9738,38.9738,38.8446,38.8598,69668.0
2020-02-03 10:50:00,51.14,51.22,51.11,51.17,68992.0,38.8598,38.9206,38.837,38.8826,68992.0
2020-02-03 11:00:00,51.17,51.19,51.11,51.15,80271.0,38.8826,38.8978,38.837,38.8674,80271.0
2020-02-03 11:10:00,51.15,51.17,50.99,51.03,80466.0,38.8674,38.8826,38.7459,38.7762,80466.0
2020-02-03 11:20:00,51.03,51.15,51.01,51.1,68911.0,38.7762,38.8674,38.7611,38.8294,68911.0
2020-02-03 11:30:00,51.09,51.13,51.03,51.06,66230.0,38.8218,38.8522,38.7762,38.799,66230.0
2020-02-03 11:40:00,51.06,51.09,50.96,50.98,107877.0,38.799,38.8218,38.7231,38.7383,107877.0
2020-02-03 11:50:00,50.99,51.07,50.96,51.07,44133.0,38.7459,38.8066,38.7231,38.8066,44133.0
2020-02-03 12:00:00,51.07,51.16,51.03,51.03,43410.0,38.8066,38.875,38.7762,38.7762,43410.0
2020-02-03 12:10:00,51.04,51.16,51.01,51.15,61180.0,38.7838,38.875,38.7611,38.8674,61180.0
2020-02-03 12:20:00,51.15,51.16,51.07,51.07,64829.0,38.8674,38.875,38.8066,38.8066,64829.0
2020-02-03 12:30:00,51.07,51.1,51.02,51.1,32505.0,38.8066,38.8294,38.7686,38.8294,32505.0
2020-02-03 12:40:00,51.1,51.2,51.1,51.16,121404.0,38.8294,38.9054,38.8294,38.875,121404.0
2020-02-03 12:50:00,51.16,51.25,51.16,51.24,35547.0,38.875,38.9434,38.875,38.9358,35547.0
2020-02-03 13:00:00,51.23,51.25,51.18,51.19,44290.0,38.9282,38.9434,38.8902,38.8978,44290.0
2020-02-03 13:10:00,51.19,51.21,51.08,51.17,140601.0,38.8978,38.913,38.8142,38.8826,140601.0
2020-02-03 13:20:00,51.17,51.19,51.12,51.13,54826.0,38.8826,38.8978,38.8446,38.8522,54826.0
2020-02-03 13:30:00,51.13,51.22,51.11,51.21,99203.0,38.8522,38.9206,38.837,38.913,99203.0
2020-02-03 13:40:00,51.21,51.22,51.14,51.2,37111.0,38.913,38.9206,38.8598,38.9054,37111.0
2020-02-03 13:50:00,51.2,51.2,51.1,51.16,152291.0,38.9054,38.9054,38.8294,38.875,152291.0
2020-02-03 14:00:00,51.16,51.2,51.12,51.16,61972.0,38.875,38.9054,38.8446,38.875,61972.0
2020-02-03 14:10:00,51.15,51.16,51.09,51.12,43595.0,38.8674,38.875,38.8218,38.8446,43595.0
2020-02-03 14:20:00,51.13,51.17,51.05,51.05,45694.0,38.8522,38.8826,38.7914,38.7914,45694.0
2020-02-03 14:30:00,51.04,51.07,51.0,51.04,45551.0,38.7838,38.8066,38.7535,38.7838,45551.0
2020-02-03 14:40:00,51.04,51.07,51.01,51.07,50440.0,38.7838,38.8066,38.7611,38.8066,50440.0
2020-02-03 14:50:00,51.07,51.1,50.97,50.97,106008.0,38.8066,38.8294,38.7307,38.7307,106008.0
2020-02-03 15:00:00,50.97,51.02,50.96,51.0,78861.0,38.7307,38.7686,38.7231,38.7535,78861.0
2020-02-03 15:10:00,51.0,51.05,50.97,51.04,125453.0,38.7535,38.7914,38.7307,38.7838,125453.0
2020-02-03 15:20:00,51.04,51.23,51.03,51.23,93548.0,38.7838,38.9282,38.7762,38.9282,93548.0
2020-02-03 15:30:00,51.22,51.23,51.15,51.16,81035.0,38.9206,38.9282,38.8674,38.875,81035.0
2020-02-03 15:40:00,51.16,51.19,51.04,51.04,149945.0,38.875,38.8978,38.7838,38.7838,149945.0
2020-02-03 15:50:00,51.03,51.08,50.93,50.95,456158.0,38.7762,38.8142,38.7003,38.7155,456158.0
2020-02-04 09:30:00,51.49,51.9,51.33,51.9,242542.0,39.1258,39.4373,39.0042,39.4373,242542.0
2020-02-04 09:40:00,51.9,52.23,51.9,52.23,245919.0,39.4373,39.6881,39.4373,39.6881,245919.0
2020-02-04 09:50:00,52.21,52.33,52.1,52.18,114380.0,39.6729,39.7641,39.5893,39.6501,114380.0
2020-02-04 10:00:00,52.19,52.24,52.12,52.12,95284.0,39.6577,39.6957,39.6045,39.6045,95284.0
2020-02-04 10:10:00,52.13,52.14,51.98,52.0,82156.0,39.6121,39.6197,39.4981,39.5133,82156.0
2020-02-04 10:20:00,52.0,52.22,51.99,52.21,61560.0,39.5133,39.6805,39.5057,39.6729,61560.0
2020-02-04 10:30:00,52.23,52.24,52.17,52.21,53709.0,39.6881,39.6957,39.6425,39.6729,53709.0
2020-02-04 10:40:00,52.21,52.22,52.02,52.02,104322.0,39.6729,39.6805,39.5285,39.5285,104322.0
2020-02-04 10:50:00,52.02,52.06,51.98,52.05,73323.0,39.5285,39.5589,39.4981,39.5513,73323.0
2020-02-04 11:00:00,52.05,52.06,51.93,51.99,69526.0,39.5513,39.5589,39.4601,39.5057,69526.0
2020-02-04 11:10:00,51.99,52.02,51.92,51.97,48822.0,39.5057,39.5285,39.4525,39.4905,48822.0
2020-02-04 11:20:00,51.97,52.14,51.97,52.09,63672.0,39.4905,39.6197,39.4905,39.5817,63672.0
2020-02-04 11:30:00,52.09,52.11,51.96,51.96,58906.0,39.5817,39.5969,39.4829,39.4829,58906.0
2020-02-04 11:40:00,51.96,51.99,51.84,51.84,65077.0,39.4829,39.5057,39.3917,39.3917,65077.0
2020-02-04 11:50:00,51.84,51.85,51.66,51.72,81857.0,39.3917,39.3993,39.255,39.3006,81857.0
2020-02-04 12:00:00,51.73,51.84,51.7,51.83,47947.0,39.3082,39.3917,39.2854,39.3841,47947.0
2020-02-04 12:10:00,51.84,51.94,51.78,51.91,46201.0,39.3917,39.4677,39.3462,39.4449,46201.0
2020-02-04 12:20:00,51.91,51.94,51.9,51.93,43410.0,39.4449,39.4677,39.4373,39.4601,43410.0
2020-02-04 12:30:00,51.93,51.96,51.91,51.93,28701.0,39.4601,39.4829,39.4449,39.4601,28701.0
2020-02-04 12:40:00,51.93,52.0,51.92,51.99,35534.0,39.4601,39.5133,39.4525,39.5057,35534.0
2020-02-04 12:50:00,52.0,52.01,51.98,51.99,22923.0,39.5133,39.5209,39.4981,39.5057,22923.0
2020-02-04 13:00:00,52.0,52.02,51.95,52.0,35301.0,39.5133,39.5285,39.4753,39.5133,35301.0
2020-02-04 13:10:00,52.0,52.12,52.0,52.1,76430.0,39.5133,39.6045,39.5133,39.5893,76430.0
2020-02-04 13:20:00,52.09,52.09,52.02,52.05,26642.0,39.5817,39.5817,39.5285,39.5513,26642.0
2020-02-04 13:30:00,52.05,52.09,52.02,52.08,22893.0,39.5513,39.5817,39.5285,39.5741,22893.0
2020-02-04 13:40:00,52.09,52.09,52.03,52.03,37152.0,39.5817,39.5817,39.5361,39.5361,37152.0
2020-02-04 13:50:00,52.03,52.13,52.01,52.13,49106.0,39.5361,39.6121,39.5209,39.6121,49106.0
2020-02-04 14:00:00,52.13,52.13,52.08,52.11,43096.0,39.6121,39.6121,39.5741,39.5969,43096.0
2020-02-04 14:10:00,52.11,52.27,52.09,52.25,87095.0,39.5969,39.7185,39.5817,39.7033,87095.0
2020-02-04 14:20:00,52.25,52.25,52.18,52.22,45602.0,39.7033,39.7033,39.6501,39.6805,45602.0
2020-02-04 14:30:00,52.21,52.22,52.16,52.19,48518.0,39.6729,39.6805,39.6349,39.6577,48518.0
2020-02-04 14:40:00,52.19,52.31,52.18,52.28,61313.0,39.6577,39.7489,39.6501,39.7261,61313.0
2020-02-04 14:50:00,52.29,52.29,52.19,52.2,70485.0,39.7337,39.7337,39.6577,39.6653,70485.0
2020-02-04 15:00:00,52.19,52.25,52.15,52.23,74119.0,39.6577,39.7033,39.6273,39.6881,74119.0
2020-02-04 15:10:00,52.24,52.27,52.19,52.26,69700.0,39.6957,39.7185,39.6577,39.7109,69700.0
2020-02-04 15:20:00,52.27,52.4,52.26,52.39,125983.0,39.7185,39.8173,39.7109,39.8097,125983.0
2020-02-04 15:30:00,52.39,52.41,52.3,52.3,88640.0,39.8097,39.8249,39.7413,39.7413,88640.0
2020-02-04 15:40:00,52.29,52.38,52.26,52.35,164305.0,39.7337,39.8021,39.7109,39.7793,164305.0
2020-02-04 15:50:00,52.34,52.43,52.31,52.36,587657.0,39.7717,39.8401,39.7489,39.7869,587657.0
2020-02-05 09:30:00,52.85,53.48,52.5,53.3,372060.0,40.1592,40.6379,39.8933,40.5012,372060.0
2020-02-05 09:40:00,53.3,53.59,53.15,53.52,212201.0,40.5012,40.7215,40.3872,40.6683,212201.0
2020-02-05 09:50:00,53.53,53.65,53.26,53.29,133961.0,40.6759,40.7671,40.4708,40.4936,133961.0
2020-02-05 10:00:00,53.25,53.37,53.18,53.23,107346.0,40.4632,40.5543,40.41,40.448,107346.0
2020-02-05 10:10:00,53.23,53.3,53.1,53.14,87781.0,40.448,40.5012,40.3492,40.3796,87781.0
2020-02-05 10:20:00,53.15,53.26,53.02,53.14,100323.0,40.3872,40.4708,40.2884,40.3796,100323.0
2020-02-05 10:30:00,53.15,53.28,53.09,53.15,116926.0,40.3872,40.486,40.3416,40.3872,116926.0
2020-02-05 10:40:00,53.15,53.43,53.15,53.4,142417.0,40.3872,40.5999,40.3872,40.5771,142417.0
2020-02-05 10:50:00,53.4,53.45,53.26,53.3,163750.0,40.5771,40.6151,40.4708,40.5012,163750.0
2020-02-05 11:00:00,53.31,53.49,53.3,53.48,119304.0,40.5088,40.6455,40.5012,40.6379,119304.0
2020-02-05 11:10:00,53.49,53.56,53.46,53.53,117918.0,40.6455,40.6987,40.6227,40.6759,117918.0
2020-02-05 11:20:00,53.54,53.59,53.48,53.55,110755.0,40.6835,40.7215,40.6379,40.6911,110755.0
2020-02-05 11:30:00,53.55,53.56,53.33,53.36,64145.0,40.6911,40.6987,40.524,40.5467,64145.0
2020-02-05 11:40:00,53.37,53.49,53.33,53.47,63903.0,40.5543,40.6455,40.524,40.6303,63903.0
2020-02-05 11:50:00,53.45,53.45,53.25,53.28,86962.0,40.6151,40.6151,40.4632,40.486,86962.0
2020-02-05 12:00:00,53.28,53.41,53.2,53.4,59274.0,40.486,40.5847,40.4252,40.5771,59274.0
2020-02-05 12:10:00,53.4,53.47,53.36,53.4,52895.0,40.5771,40.6303,40.5467,40.5771,52895.0
2020-02-05 12:20:00,53.4,53.41,53.27,53.27,45835.0,40.5771,40.5847,40.4784,40.4784,45835.0
2020-02-05 12:30:00,53.27,53.38,53.27,53.32,73502.0,40.4784,40.5619,40.4784,40.5164,73502.0
2020-02-05 12:40:00,53.32,53.33,53.14,53.17,79967.0,40.5164,40.524,40.3796,40.4024,79967.0
2020-02-05 12:50:00,53.17,53.24,53.11,53.14,76941.0,40.4024,40.4556,40.3568,40.3796,76941.0
2020-02-05 13:00:00,53.14,53.19,53.09,53.16,144557.0,40.3796,40.4176,40.3416,40.3948,144557.0
2020-02-05 13:10:00,53.15,53.25,53.15,53.24,35025.0,40.3872,40.4632,40.3872,40.4556,35025.0
2020-02-05 13:20:00,53.24,53.29,53.23,53.27,36838.0,40.4556,40.4936,40.448,40.4784,36838.0
2020-02-05 13:30:00,53.25,53.27,53.16,53.18,34911.0,40.4632,40.4784,40.3948,40.41,34911.0
2020-02-05 13:40:00,53.18,53.28,53.17,53.21,57238.0,40.41,40.486,40.4024,40.4328,57238.0
2020-02-05 13:50:00,53.21,53.23,53.17,53.21,45481.0,40.4328,40.448,40.4024,40.4328,45481.0
2020-02-05 14:00:00,53.2,53.24,53.16,53.19,43114.0,40.4252,40.4556,40.3948,40.4176,43114.0
2020-02-05 14:10:00,53.19,53.22,53.15,53.2,42060.0,40.4176,40.4404,40.3872,40.4252,42060.0
2020-02-05 14:20:00,53.2,53.29,53.18,53.28,47463.0,40.4252,40.4936,40.41,40.486,47463.0
2020-02-05 14:30:00,53.28,53.33,53.26,53.29,43997.0,40.486,40.524,40.4708,40.4936,43997.0
2020-02-05 14:40:00,53.29,53.29,53.18,53.22,40906.0,40.4936,40.4936,40.41,40.4404,40906.0
2020-02-05 14:50:00,53.22,53.31,53.21,53.29,88424.0,40.4404,40.5088,40.4328,40.4936,88424.0
2020-02-05 15:00:00,53.3,53.36,53.24,53.25,91274.0,40.5012,40.5467,40.4556,40.4632,91274.0
2020-02-05 15:10:00,53.25,53.26,53.17,53.2,72642.0,40.4632,40.4708,40.4024,40.4252,72642.0
2020-02-05 15:20:00,53.2,53.26,53.12,53.12,122633.0,40.4252,40.4708,40.3644,40.3644,122633.0
2020-02-05 15:30:00,53.11,53.13,53.06,53.1,119197.0,40.3568,40.372,40.3188,40.3492,119197.0
2020-02-05 15:40:00,53.1,53.15,53.06,53.07,121148.0,40.3492,40.3872,40.3188,40.3264,121148.0
2020-02-05 15:50:00,53.07,53.07,52.88,52.99,455200.0,40.3264,40.3264,40.182,40.2656,455200.0
2020-02-06 09:30:00,53.51,53.8,53.3,53.37,301265.0,40.6607,40.8811,40.5012,40.5543,301265.0
2020-02-06 09:40:00,53.37,53.52,53.17,53.38,174527.0,40.5543,40.6683,40.4024,40.5619,174527.0
2020-02-06 09:50:00,53.37,53.91,53.32,53.83,203344.0,40.5543,40.9647,40.5164,40.9039,203344.0
2020-02-06 10:00:00,53.83,54.09,53.81,54.05,154224.0,40.9039,41.1015,40.8887,41.0711,154224.0
2020-02-06 10:10:00,54.05,54.25,54.05,54.07,148799.0,41.0711,41.223,41.0711,41.0863,148799.0
2020-02-06 10:20:00,54.05,54.13,53.93,54.11,111459.0,41.0711,41.1319,40.9799,41.1167,111459.0
2020-02-06 10:30:00,54.1,54.23,54.06,54.16,132161.0,41.1091,41.2078,41.0787,41.1546,132161.0
2020-02-06 10:40:00,54.16,54.19,53.83,53.83,102704.0,41.1546,41.1774,40.9039,40.9039,102704.0
2020-02-06 10:50:00,53.84,53.85,53.67,53.71,45178.0,40.9115,40.9191,40.7823,40.8127,45178.0
2020-02-06 11:00:00,53.71,53.79,53.65,53.76,105508.0,40.8127,40.8735,40.7671,40.8507,105508.0
2020-02-06 11:10:00,53.76,53.79,53.61,53.68,69794.0,40.8507,40.8735,40.7367,40.7899,69794.0
2020-02-06 11:20:00,53.67,53.77,53.63,53.77,58584.0,40.7823,40.8583,40.7519,40.8583,58584.0
2020-02-06 11:30:00,53.77,53.79,53.65,53.7,83015.0,40.8583,40.8735,40.7671,40.8051,83015.0
2020-02-06 11:40:00,53.69,53.69,53.6,53.67,39479.0,40.7975,40.7975,40.7291,40.7823,39479.0
2020-02-06 11:50:00,53.66,53.71,53.63,53.69,54321.0,40.7747,40.8127,40.7519,40.7975,54321.0
2020-02-06 12:00:00,53.68,53.72,53.66,53.69,32303.0,40.7899,40.8203,40.7747,40.7975,32303.0
2020-02-06 12:10:00,53.69,53.75,53.66,53.72,50561.0,40.7975,40.8431,40.7747,40.8203,50561.0
2020-02-06 12:20:00,53.72,53.73,53.69,53.71,24264.0,40.8203,40.8279,40.7975,40.8127,24264.0
2020-02-06 12:30:00,53.71,53.71,53.53,53.57,29020.0,40.8127,40.8127,40.6759,40.7063,29020.0
2020-02-06 12:40:00,53.58,53.6,53.56,53.57,45528.0,40.7139,40.7291,40.6987,40.7063,45528.0
2020-02-06 12:50:00,53.57,53.62,53.56,53.58,60135.0,40.7063,40.7443,40.6987,40.7139,60135.0
2020-02-06 13:00:00,53.58,53.64,53.44,53.44,57781.0,40.7139,40.7595,40.6075,40.6075,57781.0
2020-02-06 13:10:00,53.44,53.44,53.29,53.36,51569.0,40.6075,40.6075,40.4936,40.5467,51569.0
2020-02-06 13:20:00,53.36,53.38,53.29,53.3,24274.0,40.5467,40.5619,40.4936,40.5012,24274.0
2020-02-06 13:30:00,53.3,53.34,53.25,53.28,37088.0,40.5012,40.5316,40.4632,40.486,37088.0
2020-02-06 13:40:00,53.28,53.3,53.21,53.26,24415.0,40.486,40.5012,40.4328,40.4708,24415.0
2020-02-06 13:50:00,53.26,53.36,53.26,53.36,34305.0,40.4708,40.5467,40.4708,40.5467,34305.0
2020-02-06 14:00:00,53.36,53.46,53.35,53.45,56364.0,40.5467,40.6227,40.5392,40.6151,56364.0
2020-02-06 14:10:00,53.44,53.56,53.44,53.54,92540.0,40.6075,40.6987,40.6075,40.6835,92540.0
2020-02-06 14:20:00,53.54,53.61,53.52,53.6,54814.0,40.6835,40.7367,40.6683,40.7291,54814.0
2020-02-06 14:30:00,53.6,53.63,53.53,53.54,35844.0,40.7291,40.7519,40.6759,40.6835,35844.0
2020-02-06 14:40:00,53.54,53.56,53.47,53.49,19501.0,40.6835,40.6987,40.6303,40.6455,19501.0
2020-02-06 14:50:00,53.49,53.5,53.32,53.34,62192.0,40.6455,40.6531,40.5164,40.5316,62192.0
2020-02-06 15:00:00,53.33,53.41,53.31,53.4,61155.0,40.524,40.5847,40.5088,40.5771,61155.0
2020-02-06 15:10:00,53.4,53.4,53.35,53.35,57853.0,40.5771,40.5771,40.5392,40.5392,57853.0
2020-02-06 15:20:00,53.36,53.45,53.35,53.4,56742.0,40.5467,40.6151,40.5392,40.5771,56742.0
2020-02-06 15:30:00,53.41,53.48,53.41,53.43,37826.0,40.5847,40.6379,40.5847,40.5999,37826.0
2020-02-06 15:40:00,53.43,53.48,53.42,53.44,82770.0,40.5999,40.6379,40.5923,40.6075,82770.0
2020-02-06 15:50:00,53.43,53.55,53.35,53.49,503841.0,40.5999,40.6911,40.5392,40.6455,503841.0
2020-02-07 09:30:00,53.28,53.39,53.15,53.33,108989.0,40.486,40.5695,40.3872,40.524,108989.0
2020-02-07 09:40:00,53.33,53.47,53.22,53.25,249490.0,40.524,40.6303,40.4404,40.4632,249490.0
2020-02-07 09:50:00,53.24,53.46,53.18,53.29,352015.0,40.4556,40.6227,40.41,40.4936,352015.0
2020-02-07 10:00:00,53.27,53.52,53.24,53.43,139294.0,40.4784,40.6683,40.4556,40.5999,139294.0
2020-02-07 10:10:00,53.45,53.65,53.39,53.64,42603.0,40.6151,40.7671,40.5695,40.7595,42603.0
2020-02-07 10:20:00,53.64,53.69,53.55,53.6,71714.0,40.7595,40.7975,40.6911,40.7291,71714.0
2020-02-07 10:30:00,53.6,53.6,53.29,53.29,55495.0,40.7291,40.7291,40.4936,40.4936,55495.0
2020-02-07 10:40:00,53.3,53.31,53.2,53.23,69198.0,40.5012,40.5088,40.4252,40.448,69198.0
2020-02-07 10:50:00,53.24,53.25,53.12,53.17,29922.0,40.4556,40.4632,40.3644,40.4024,29922.0
2020-02-07 11:00:00,53.15,53.15,52.98,53.05,62193.0,40.3872,40.3872,40.258,40.3112,62193.0
2020-02-07 11:10:00,53.05,53.18,53.04,53.16,44656.0,40.3112,40.41,40.3036,40.3948,44656.0
2020-02-07 11:20:00,53.16,53.36,53.16,53.32,40597.0,40.3948,40.5467,40.3948,40.5164,40597.0
2020-02-07 11:30:00,53.3,53.38,53.2,53.23,34371.0,40.5012,40.5619,40.4252,40.448,34371.0
2020-02-07 11:40:00,53.23,53.26,53.14,53.15,51232.0,40.448,40.4708,40.3796,40.3872,51232.0
2020-02-07 11:50:00,53.15,53.31,53.14,53.25,33420.0,40.3872,40.5088,40.3796,40.4632,33420.0
2020-02-07 12:00:00,53.24,53.36,53.22,53.31,28355.0,40.4556,40.5467,40.4404,40.5088,28355.0
2020-02-07 12:10:00,53.31,53.33,53.26,53.29,40031.0,40.5088,40.524,40.4708,40.4936,40031.0
2020-02-07 12:20:00,53.3,53.36,53.29,53.32,25545.0,40.5012,40.5467,40.4936,40.5164,25545.0
2020-02-07 12:30:00,53.32,53.32,53.25,53.29,22445.0,40.5164,40.5164,40.4632,40.4936,22445.0
2020-02-07 12:40:00,53.3,53.31,53.23,53.29,52328.0,40.5012,40.5088,40.448,40.4936,52328.0
2020-02-07 12:50:00,53.29,53.3,53.23,53.3,28062.0,40.4936,40.5012,40.448,40.5012,28062.0
2020-02-07 13:00:00,53.3,53.33,53.29,53.3,18908.0,40.5012,40.524,40.4936,40.5012,18908.0
2020-02-07 13:10:00,53.3,53.32,53.27,53.28,14357.0,40.5012,40.5164,40.4784,40.486,14357.0
2020-02-07 13:20:00,53.29,53.37,53.29,53.35,16894.0,40.4936,40.5543,40.4936,40.5392,16894.0
2020-02-07 13:30:00,53.35,53.35,53.21,53.22,47831.0,40.5392,40.5392,40.4328,40.4404,47831.0
2020-02-07 13:40:00,53.23,53.26,53.2,53.2,16701.0,40.448,40.4708,40.4252,40.4252,16701.0
2020-02-07 13:50:00,53.21,53.23,53.16,53.17,35415.0,40.4328,40.448,40.3948,40.4024,35415.0
2020-02-07 14:00:00,53.17,53.17,53.08,53.11,41879.0,40.4024,40.4024,40.334,40.3568,41879.0
2020-02-07 14:10:00,53.1,53.14,53.05,53.09,22498.0,40.3492,40.3796,40.3112,40.3416,22498.0
2020-02-07 14:20:00,53.1,53.16,53.08,53.09,38573.0,40.3492,40.3948,40.334,40.3416,38573.0
2020-02-07 14:30:00,53.1,53.15,53.09,53.09,26564.0,40.3492,40.3872,40.3416,40.3416,26564.0
2020-02-07 14:40:00,53.09,53.18,53.09,53.15,20271.0,40.3416,40.41,40.3416,40.3872,20271.0
2020-02-07 14:50:00,53.15,53.17,53.06,53.15,29720.0,40.3872,40.4024,40.3188,40.3872,29720.0
2020-02-07 15:00:00,53.15,53.19,53.12,53.16,80042.0,40.3872,40.4176,40.3644,40.3948,80042.0
2020-02-07 15:10:00,53.16,53.31,53.16,53.26,39312.0,40.3948,40.5088,40.3948,40.4708,39312.0
2020-02-07 15:20:00,53.26,53.26,53.18,53.22,43516.0,40.4708,40.4708,40.41,40.4404,43516.0
2020-02-07 15:30:00,53.22,53.3,53.18,53.3,52805.0,40.4404,40.5012,40.41,40.5012,52805.0
2020-02-07 15:40:00,53.29,53.37,53.28,53.35,78342.0,40.4936,40.5543,40.486,40.5392,78342.0
2020-02-07 15:50:00,53.36,53.38,53.23,53.24,310251.0,40.5467,40.5619,40.448,40.4556,310251.0
2020-02-10 09:30:00,53.29,53.5,53.27,53.39,156195.0,40.4936,40.6531,40.4784,40.5695,156195.0
2020-02-10 09:40:00,53.4,53.45,53.27,53.3,65927.0,40.5771,40.6151,40.4784,40.5012,65927.0
2020-02-10 09:50:00,53.31,53.66,53.28,53.66,129941.0,40.5088,40.7747,40.486,40.7747,129941.0
2020-02-10 10:00:00,53.66,53.99,53.66,53.96,99871.0,40.7747,41.0255,40.7747,41.0027,99871.0
2020-02-10 10:10:00,53.97,54.06,53.76,53.84,231372.0,41.0103,41.0787,40.8507,40.9115,231372.0
2020-02-10 10:20:00,53.83,53.86,53.75,53.83,70261.0,40.9039,40.9267,40.8431,40.9039,70261.0
2020-02-10 10:30:00,53.83,53.84,53.73,53.81,85655.0,40.9039,40.9115,40.8279,40.8887,85655.0
2020-02-10 10:40:00,53.82,53.85,53.73,53.79,63712.0,40.8963,40.9191,40.8279,40.8735,63712.0
2020-02-10 10:50:00,53.79,53.86,53.76,53.83,81512.0,40.8735,40.9267,40.8507,40.9039,81512.0
2020-02-10 11:00:00,53.84,53.91,53.84,53.86,73062.0,40.9115,40.9647,40.9115,40.9267,73062.0
2020-02-10 11:10:00,53.86,53.91,53.85,53.89,40098.0,40.9267,40.9647,40.9191,40.9495,40098.0
2020-02-10 11:20:00,53.89,53.91,53.85,53.9,47959.0,40.9495,40.9647,40.9191,40.9571,47959.0
2020-02-10 11:30:00,53.9,53.91,53.72,53.73,46060.0,40.9571,40.9647,40.8203,40.8279,46060.0
2020-02-10 11:40:00,53.72,53.83,53.72,53.83,55437.0,40.8203,40.9039,40.8203,40.9039,55437.0
2020-02-10 11:50:00,53.82,53.82,53.65,53.66,47593.0,40.8963,40.8963,40.7671,40.7747,47593.0
2020-02-10 12:00:00,53.66,53.66,53.47,53.51,85919.0,40.7747,40.7747,40.6303,40.6607,85919.0
2020-02-10 12:10:00,53.51,53.53,53.42,53.47,45737.0,40.6607,40.6759,40.5923,40.6303,45737.0
2020-02-10 12:20:00,53.47,53.48,53.43,53.48,25960.0,40.6303,40.6379,40.5999,40.6379,25960.0
2020-02-10 12:30:00,53.47,53.48,53.38,53.41,52043.0,40.6303,40.6379,40.5619,40.5847,52043.0
2020-02-10 12:40:00,53.41,53.47,53.39,53.45,32727.0,40.5847,40.6303,40.5695,40.6151,32727.0
2020-02-10 12:50:00,53.45,53.46,53.4,53.42,44003.0,40.6151,40.6227,40.5771,40.5923,44003.0
2020-02-10 13:00:00,53.43,53.44,53.33,53.36,35898.0,40.5999,40.6075,40.524,40.5467,35898.0
2020-02-10 13:10:00,53.36,53.39,53.35,53.35,21932.0,40.5467,40.5695,40.5392,40.5392,21932.0
2020-02-10 13:20:00,53.35,53.37,53.22,53.23,67057.0,40.5392,40.5543,40.4404,40.448,67057.0
2020-02-10 13:30:00,53.23,53.26,53.19,53.23,48051.0,40.448,40.4708,40.4176,40.448,48051.0
2020-02-10 13:40:00,53.22,53.23,53.14,53.18,43900.0,40.4404,40.448,40.3796,40.41,43900.0
2020-02-10 13:50:00,53.18,53.25,53.1,53.21,65619.0,40.41,40.4632,40.3492,40.4328,65619.0
2020-02-10 14:00:00,53.2,53.23,53.12,53.18,69135.0,40.4252,40.448,40.3644,40.41,69135.0
2020-02-10 14:10:00,53.18,53.28,53.18,53.25,44804.0,40.41,40.486,40.41,40.4632,44804.0
2020-02-10 14:20:00,53.26,53.34,53.25,53.33,28764.0,40.4708,40.5316,40.4632,40.524,28764.0
2020-02-10 14:30:00,53.34,53.35,53.28,53.31,33819.0,40.5316,40.5392,40.486,40.5088,33819.0
2020-02-10 14:40:00,53.3,53.34,53.28,53.33,37344.0,40.5012,40.5316,40.486,40.524,37344.0
2020-02-10 14:50:00,53.33,53.33,53.2,53.23,56235.0,40.524,40.524,40.4252,40.448,56235.0
2020-02-10 15:00:00,53.23,53.3,53.2,53.25,87807.0,40.448,40.5012,40.4252,40.4632,87807.0
2020-02-10 15:10:00,53.25,53.31,53.21,53.23,40578.0,40.4632,40.5088,40.4328,40.448,40578.0
2020-02-10 15:20:00,53.24,53.27,53.22,53.26,39427.0,40.4556,40.4784,40.4404,40.4708,39427.0
2020-02-10 15:30:00,53.25,53.3,53.23,53.3,90959.0,40.4632,40.5012,40.448,40.5012,90959.0
2020-02-10 15:40:00,53.3,53.33,53.28,53.28,87703.0,40.5012,40.524,40.486,40.486,87703.0
2020-02-10 15:50:00,53.26,53.41,53.21,53.41,433176.0,40.4708,40.5847,40.4328,40.5847,433176.0
2020-02-11 09:30:00,53.54,53.56,53.05,53.09,216454.0,40.6835,40.6987,40.3112,40.3416,216454.0
2020-02-11 09:40:00,53.1,53.36,53.01,53.36,183898.0,40.3492,40.5467,40.2808,40.5467,183898.0
2020-02-11 09:50:00,53.36,53.44,53.27,53.31,86592.0,40.5467,40.6075,40.4784,40.5088,86592.0
2020-02-11 10:00:00,53.32,53.35,53.02,53.05,134261.0,40.5164,40.5392,40.2884,40.3112,134261.0
2020-02-11 10:10:00,53.05,53.16,52.98,53.12,114237.0,40.3112,40.3948,40.258,40.3644,114237.0
2020-02-11 10:20:00,53.13,53.15,53.01,53.02,94161.0,40.372,40.3872,40.2808,40.2884,94161.0
2020-02-11 10:30:00,53.01,53.13,53.01,53.05,77827.0,40.2808,40.372,40.2808,40.3112,77827.0
2020-02-11 10:40:00,53.05,53.11,53.0,53.04,63387.0,40.3112,40.3568,40.2732,40.3036,63387.0
2020-02-11 10:50:00,53.04,53.09,53.01,53.02,51674.0,40.3036,40.3416,40.2808,40.2884,51674.0
2020-02-11 11:00:00,53.03,53.08,53.02,53.04,51813.0,40.296,40.334,40.2884,40.3036,51813.0
2020-02-11 11:10:00,53.04,53.06,52.92,52.93,68257.0,40.3036,40.3188,40.2124,40.22,68257.0
2020-02-11 11:20:00,52.91,52.93,52.86,52.91,76352.0,40.2048,40.22,40.1668,40.2048,76352.0
2020-02-11 11:30:00,52.91,52.98,52.85,52.97,56748.0,40.2048,40.258,40.1592,40.2504,56748.0
2020-02-11 11:40:00,52.97,53.04,52.95,53.0,58546.0,40.2504,40.3036,40.2352,40.2732,58546.0
2020-02-11 11:50:00,53.01,53.02,52.96,52.99,58106.0,40.2808,40.2884,40.2428,40.2656,58106.0
2020-02-11 12:00:00,52.98,53.02,52.95,53.01,52016.0,40.258,40.2884,40.2352,40.2808,52016.0
2020-02-11 12:10:00,53.01,53.05,52.96,53.04,53643.0,40.2808,40.3112,40.2428,40.3036,53643.0
2020-02-11 12:20:00,53.05,53.07,53.0,53.02,40865.0,40.3112,40.3264,40.2732,40.2884,40865.0
2020-02-11 12:30:00,53.03,53.07,53.01,53.05,43339.0,40.296,40.3264,40.2808,40.3112,43339.0
2020-02-11 12:40:00,53.05,53.05,52.92,52.93,62583.0,40.3112,40.3112,40.2124,40.22,62583.0
2020-02-11 12:50:00,52.93,53.0,52.93,53.0,37576.0,40.22,40.2732,40.22,40.2732,37576.0
2020-02-11 13:00:00,53.0,53.05,52.98,53.04,40697.0,40.2732,40.3112,40.258,40.3036,40697.0
2020-02-11 13:10:00,53.05,53.05,52.96,52.97,32326.0,40.3112,40.3112,40.2428,40.2504,32326.0
2020-02-11 13:20:00,52.98,52.98,52.93,52.97,62522.0,40.258,40.258,40.22,40.2504,62522.0
2020-02-11 13:30:00,52.97,53.04,52.96,53.0,48263.0,40.2504,40.3036,40.2428,40.2732,48263.0
2020-02-11 13:40:00,53.0,53.09,53.0,53.01,74175.0,40.2732,40.3416,40.2732,40.2808,74175.0
2020-02-11 13:50:00,53.01,53.02,52.95,53.0,50758.0,40.2808,40.2884,40.2352,40.2732,50758.0
2020-02-11 14:00:00,52.99,53.02,52.85,52.89,67113.0,40.2656,40.2884,40.1592,40.1896,67113.0
2020-02-11 14:10:00,52.9,52.96,52.89,52.91,38710.0,40.1972,40.2428,40.1896,40.2048,38710.0
2020-02-11 14:20:00,52.91,52.94,52.88,52.9,47241.0,40.2048,40.2276,40.182,40.1972,47241.0
2020-02-11 14:30:00,52.91,52.99,52.87,52.98,66422.0,40.2048,40.2656,40.1744,40.258,66422.0
2020-02-11 14:40:00,52.98,53.06,52.96,53.04,86867.0,40.258,40.3188,40.2428,40.3036,86867.0
2020-02-11 14:50:00,53.05,53.08,53.0,53.0,47372.0,40.3112,40.334,40.2732,40.2732,47372.0
2020-02-11 15:00:00,53.0,53.06,52.98,53.0,52514.0,40.2732,40.3188,40.258,40.2732,52514.0
2020-02-11 15:10:00,53.01,53.02,52.95,53.0,60359.0,40.2808,40.2884,40.2352,40.2732,60359.0
2020-02-11 15:20:00,53.01,53.04,52.99,53.03,59168.0,40.2808,40.3036,40.2656,40.296,59168.0
2020-02-11 15:30:00,53.03,53.06,53.01,53.05,76062.0,40.296,40.3188,40.2808,40.3112,76062.0
2020-02-11 15:40:00,53.04,53.07,53.01,53.02,67477.0,40.3036,40.3264,40.2808,40.2884,67477.0
2020-02-11 15:50:00,53.03,53.1,52.92,52.98,455507.0,40.296,40.3492,40.2124,40.258,455507.0
2020-02-12 09:30:00,53.43,53.8,53.41,53.68,228854.0,40.5999,40.8811,40.5847,40.7899,228854.0
2020-02-12 09:40:00,53.67,53.71,53.41,53.57,162096.0,40.7823,40.8127,40.5847,40.7063,162096.0
2020-02-12 09:50:00,53.57,53.69,53.45,53.58,97561.0,40.7063,40.7975,40.6151,40.7139,97561.0
2020-02-12 10:00:00,53.58,53.64,53.33,53.41,110337.0,40.7139,40.7595,40.524,40.5847,110337.0
2020-02-12 10:10:00,53.41,53.51,53.35,53.49,58964.0,40.5847,40.6607,40.5392,40.6455,58964.0
2020-02-12 10:20:00,53.48,53.52,53.43,53.46,53015.0,40.6379,40.6683,40.5999,40.6227,53015.0
2020-02-12 10:30:00,53.45,53.51,53.4,53.42,58658.0,40.6151,40.6607,40.5771,40.5923,58658.0
2020-02-12 10:40:00,53.43,53.45,53.32,53.36,37407.0,40.5999,40.6151,40.5164,40.5467,37407.0
2020-02-12 10:50:00,53.35,53.37,53.26,53.32,92034.0,40.5392,40.5543,40.4708,40.5164,92034.0
2020-02-12 11:00:00,53.33,53.35,53.26,53.26,42175.0,40.524,40.5392,40.4708,40.4708,42175.0
2020-02-12 11:10:00,53.26,53.3,53.2,53.25,63895.0,40.4708,40.5012,40.4252,40.4632,63895.0
2020-02-12 11:20:00,53.25,53.3,53.23,53.27,38866.0,40.4632,40.5012,40.448,40.4784,38866.0
2020-02-12 11:30:00,53.28,53.31,53.18,53.18,40323.0,40.486,40.5088,40.41,40.41,40323.0
2020-02-12 11:40:00,53.19,53.21,53.12,53.13,49707.0,40.4176,40.4328,40.3644,40.372,49707.0
2020-02-12 11:50:00,53.15,53.22,53.13,53.22,34463.0,40.3872,40.4404,40.372,40.4404,34463.0
2020-02-12 12:00:00,53.22,53.23,53.15,53.17,37903.0,40.4404,40.448,40.3872,40.4024,37903.0
2020-02-12 12:10:00,53.17,53.18,53.12,53.17,28997.0,40.4024,40.41,40.3644,40.4024,28997.0
2020-02-12 12:20:00,53.18,53.21,53.16,53.2,24839.0,40.41,40.4328,40.3948,40.4252,24839.0
2020-02-12 12:30:00,53.19,53.36,53.18,53.35,34931.0,40.4176,40.5467,40.41,40.5392,34931.0
2020-02-12 12:40:00,53.36,53.41,53.35,53.39,32992.0,40.5467,40.5847,40.5392,40.5695,32992.0
2020-02-12 12:50:00,53.38,53.41,53.35,53.39,42391.0,40.5619,40.5847,40.5392,40.5695,42391.0
2020-02-12 13:00:00,53.39,53.4,53.35,53.4,34843.0,40.5695,40.5771,40.5392,40.5771,34843.0
2020-02-12 13:10:00,53.39,53.44,53.36,53.43,36159.0,40.5695,40.6075,40.5467,40.5999,36159.0
2020-02-12 13:20:00,53.43,53.44,53.37,53.43,26485.0,40.5999,40.6075,40.5543,40.5999,26485.0
2020-02-12 13:30:00,53.44,53.47,53.43,53.44,39203.0,40.6075,40.6303,40.5999,40.6075,39203.0
2020-02-12 13:40:00,53.45,53.48,53.4,53.42,28260.0,40.6151,40.6379,40.5771,40.5923,28260.0
2020-02-12 13:50:00,53.43,53.58,53.42,53.56,56790.0,40.5999,40.7139,40.5923,40.6987,56790.0
2020-02-12 14:00:00,53.56,53.68,53.56,53.65,134339.0,40.6987,40.7899,40.6987,40.7671,134339.0
2020-02-12 14:10:00,53.65,53.72,53.63,53.71,99798.0,40.7671,40.8203,40.7519,40.8127,99798.0
2020-02-12 14:20:00,53.71,53.76,53.69,53.73,110119.0,40.8127,40.8507,40.7975,40.8279,110119.0
2020-02-12 14:30:00,53.72,53.89,53.72,53.88,117669.0,40.8203,40.9495,40.8203,40.9419,117669.0
2020-02-12 14:40:00,53.87,54.07,53.87,54.02,271319.0,40.9343,41.0863,40.9343,41.0483,271319.0
2020-02-12 14:50:00,54.03,54.11,53.98,54.02,100295.0,41.0559,41.1167,41.0179,41.0483,100295.0
2020-02-12 15:00:00,54.03,54.08,54.01,54.02,144662.0,41.0559,41.0939,41.0407,41.0483,144662.0
2020-02-12 15:10:00,54.02,54.06,53.94,54.06,101743.0,41.0483,41.0787,40.9875,41.0787,101743.0
2020-02-12 15:20:00,54.07,54.14,54.06,54.12,135273.0,41.0863,41.1394,41.0787,41.1243,135273.0
2020-02-12 15:30:00,54.13,54.23,54.07,54.23,111762.0,41.1319,41.2078,41.0863,41.2078,111762.0
2020-02-12 15:40:00,54.23,54.33,54.23,54.33,326220.0,41.2078,41.2838,41.2078,41.2838,326220.0
2020-02-12 15:50:00,54.33,54.53,54.33,54.47,760031.0,41.2838,41.4358,41.2838,41.3902,760031.0
2020-02-13 09:30:00,54.33,54.47,54.08,54.19,134013.0,41.2838,41.3902,41.0939,41.1774,134013.0
2020-02-13 09:40:00,54.19,54.22,53.96,54.04,61947.0,41.1774,41.2002,41.0027,41.0635,61947.0
2020-02-13 09:50:00,54.05,54.09,53.82,53.82,79350.0,41.0711,41.1015,40.8963,40.8963,79350.0
2020-02-13 10:00:00,53.84,53.94,53.79,53.93,74790.0,40.9115,40.9875,40.8735,40.9799,74790.0
2020-02-13 10:10:00,53.93,54.07,53.91,53.97,64862.0,40.9799,41.0863,40.9647,41.0103,64862.0
2020-02-13 10:20:00,53.97,54.06,53.95,54.0,59001.0,41.0103,41.0787,40.9951,41.0331,59001.0
2020-02-13 10:30:00,53.99,54.01,53.7,53.7,63719.0,41.0255,41.0407,40.8051,40.8051,63719.0
2020-02-13 10:40:00,53.7,53.83,53.65,53.79,73063.0,40.8051,40.9039,40.7671,40.8735,73063.0
2020-02-13 10:50:00,53.79,53.87,53.76,53.83,53689.0,40.8735,40.9343,40.8507,40.9039,53689.0
2020-02-13 11:00:00,53.83,53.83,53.69,53.73,45772.0,40.9039,40.9039,40.7975,40.8279,45772.0
2020-02-13 11:10:00,53.73,53.78,53.67,53.73,52136.0,40.8279,40.8659,40.7823,40.8279,52136.0
2020-02-13 11:20:00,53.76,53.86,53.76,53.76,28943.0,40.8507,40.9267,40.8507,40.8507,28943.0
2020-02-13 11:30:00,53.77,53.81,53.73,53.76,27652.0,40.8583,40.8887,40.8279,40.8507,27652.0
2020-02-13 11:40:00,53.76,53.88,53.76,53.87,38375.0,40.8507,40.9419,40.8507,40.9343,38375.0
2020-02-13 11:50:00,53.87,53.89,53.82,53.87,33948.0,40.9343,40.9495,40.8963,40.9343,33948.0
2020-02-13 12:00:00,53.87,53.9,53.74,53.8,58293.0,40.9343,40.9571,40.8355,40.8811,58293.0
2020-02-13 12:10:00,53.8,53.83,53.77,53.78,23278.0,40.8811,40.9039,40.8583,40.8659,23278.0
2020-02-13 12:20:00,53.78,53.82,53.76,53.77,38786.0,40.8659,40.8963,40.8507,40.8583,38786.0
2020-02-13 12:30:00,53.77,53.79,53.72,53.74,38024.0,40.8583,40.8735,40.8203,40.8355,38024.0
2020-02-13 12:40:00,53.73,53.74,53.67,53.72,58710.0,40.8279,40.8355,40.7823,40.8203,58710.0
2020-02-13 12:50:00,53.73,53.74,53.69,53.7,28674.0,40.8279,40.8355,40.7975,40.8051,28674.0
2020-02-13 13:00:00,53.7,53.76,53.7,53.73,25935.0,40.8051,40.8507,40.8051,40.8279,25935.0
2020-02-13 13:10:00,53.72,53.74,53.7,53.71,27225.0,40.8203,40.8355,40.8051,40.8127,27225.0
2020-02-13 13:20:00,53.72,53.83,53.71,53.81,22480.0,40.8203,40.9039,40.8127,40.8887,22480.0
2020-02-13 13:30:00,53.81,53.86,53.8,53.82,52393.0,40.8887,40.9267,40.8811,40.8963,52393.0
2020-02-13 13:40:00,53.82,53.84,53.78,53.78,26287.0,40.8963,40.9115,40.8659,40.8659,26287.0
2020-02-13 13:50:00,53.78,53.78,53.7,53.71,35303.0,40.8659,40.8659,40.8051,40.8127,35303.0
2020-02-13 14:00:00,53.71,53.72,53.64,53.64,49299.0,40.8127,40.8203,40.7595,40.7595,49299.0
2020-02-13 14:10:00,53.65,53.71,53.63,53.66,95297.0,40.7671,40.8127,40.7519,40.7747,95297.0
2020-02-13 14:20:00,53.67,53.71,53.66,53.68,41343.0,40.7823,40.8127,40.7747,40.7899,41343.0
2020-02-13 14:30:00,53.68,53.69,53.64,53.64,42119.0,40.7899,40.7975,40.7595,40.7595,42119.0
2020-02-13 14:40:00,53.65,53.66,53.45,53.51,75728.0,40.7671,40.7747,40.6151,40.6607,75728.0
2020-02-13 14:50:00,53.51,53.59,53.49,53.57,45104.0,40.6607,40.7215,40.6455,40.7063,45104.0
2020-02-13 15:00:00,53.58,53.64,53.52,53.61,75354.0,40.7139,40.7595,40.6683,40.7367,75354.0
2020-02-13 15:10:00,53.61,53.61,53.48,53.51,80488.0,40.7367,40.7367,40.6379,40.6607,80488.0
2020-02-13 15:20:00,53.51,53.59,53.49,53.59,86186.0,40.6607,40.7215,40.6455,40.7215,86186.0
2020-02-13 15:30:00,53.59,53.61,53.54,53.54,72656.0,40.7215,40.7367,40.6835,40.6835,72656.0
2020-02-13 15:40:00,53.55,53.61,53.46,53.59,146633.0,40.6911,40.7367,40.6227,40.7215,146633.0
2020-02-13 15:50:00,53.59,53.61,53.54,53.58,387062.0,40.7215,40.7367,40.6835,40.7139,387062.0
2020-02-14 09:30:00,53.72,53.79,53.38,53.42,189865.0,40.8203,40.8735,40.5619,40.5923,189865.0
2020-02-14 09:40:00,53.44,53.58,53.44,53.56,93700.0,40.6075,40.7139,40.6075,40.6987,93700.0
2020-02-14 09:50:00,53.56,53.7,53.53,53.67,138465.0,40.6987,40.8051,40.6759,40.7823,138465.0
2020-02-14 10:00:00,53.66,53.69,53.27,53.3,124450.0,40.7747,40.7975,40.4784,40.5012,124450.0
2020-02-14 10:10:00,53.28,53.31,53.16,53.29,191488.0,40.486,40.5088,40.3948,40.4936,191488.0
2020-02-14 10:20:00,53.28,53.59,53.26,53.5,98580.0,40.486,40.7215,40.4708,40.6531,98580.0
2020-02-14 10:30:00,53.48,53.49,53.18,53.23,131081.0,40.6379,40.6455,40.41,40.448,131081.0
2020-02-14 10:40:00,53.23,53.23,53.12,53.21,83546.0,40.448,40.448,40.3644,40.4328,83546.0
2020-02-14 10:50:00,53.21,53.29,53.18,53.18,89866.0,40.4328,40.4936,40.41,40.41,89866.0
2020-02-14 11:00:00,53.18,53.19,53.02,53.03,101633.0,40.41,40.4176,40.2884,40.296,101633.0
2020-02-14 11:10:00,53.04,53.13,53.02,53.08,129340.0,40.3036,40.372,40.2884,40.334,129340.0
2020-02-14 11:20:00,53.08,53.2,53.04,53.15,77603.0,40.334,40.4252,40.3036,40.3872,77603.0
2020-02-14 11:30:00,53.15,53.18,53.09,53.1,42086.0,40.3872,40.41,40.3416,40.3492,42086.0
2020-02-14 11:40:00,53.09,53.14,53.04,53.06,105484.0,40.3416,40.3796,40.3036,40.3188,105484.0
2020-02-14 11:50:00,53.06,53.08,52.98,52.98,128873.0,40.3188,40.334,40.258,40.258,128873.0
2020-02-14 12:00:00,52.98,53.03,52.98,53.0,105623.0,40.258,40.296,40.258,40.2732,105623.0
2020-02-14 12:10:00,53.0,53.06,52.99,53.0,91191.0,40.2732,40.3188,40.2656,40.2732,91191.0
2020-02-14 12:20:00,53.0,53.04,52.99,53.03,57691.0,40.2732,40.3036,40.2656,40.296,57691.0
2020-02-14 12:30:00,53.04,53.04,52.99,53.02,40643.0,40.3036,40.3036,40.2656,40.2884,40643.0
2020-02-14 12:40:00,53.02,53.04,52.93,52.94,59741.0,40.2884,40.3036,40.22,40.2276,59741.0
2020-02-14 12:50:00,52.94,52.96,52.89,52.9,50477.0,40.2276,40.2428,40.1896,40.1972,50477.0
2020-02-14 13:00:00,52.9,52.93,52.76,52.77,108823.0,40.1972,40.22,40.0908,40.0984,108823.0
2020-02-14 13:10:00,52.76,52.81,52.74,52.78,74154.0,40.0908,40.1288,40.0756,40.106,74154.0
2020-02-14 13:20:00,52.79,52.88,52.78,52.84,40607.0,40.1136,40.182,40.106,40.1516,40607.0
2020-02-14 13:30:00,52.84,52.91,52.82,52.82,44382.0,40.1516,40.2048,40.1364,40.1364,44382.0
2020-02-14 13:40:00,52.83,52.9,52.81,52.88,81521.0,40.144,40.1972,40.1288,40.182,81521.0
2020-02-14 13:50:00,52.88,52.9,52.82,52.82,88344.0,40.182,40.1972,40.1364,40.1364,88344.0
2020-02-14 14:00:00,52.82,52.93,52.82,52.9,56038.0,40.1364,40.22,40.1364,40.1972,56038.0
2020-02-14 14:10:00,52.9,52.9,52.84,52.88,40210.0,40.1972,40.1972,40.1516,40.182,40210.0
2020-02-14 14:20:00,52.88,52.89,52.84,52.88,38345.0,40.182,40.1896,40.1516,40.182,38345.0
2020-02-14 14:30:00,52.87,53.01,52.87,52.95,63119.0,40.1744,40.2808,40.1744,40.2352,63119.0
2020-02-14 14:40:00,52.96,52.96,52.79,52.79,76502.0,40.2428,40.2428,40.1136,40.1136,76502.0
2020-02-14 14:50:00,52.79,52.85,52.78,52.85,118515.0,40.1136,40.1592,40.106,40.1592,118515.0
2020-02-14 15:00:00,52.85,52.85,52.79,52.8,66531.0,40.1592,40.1592,40.1136,40.1212,66531.0
2020-02-14 15:10:00,52.8,52.82,52.79,52.8,75734.0,40.1212,40.1364,40.1136,40.1212,75734.0
2020-02-14 15:20:00,52.8,52.82,52.77,52.79,60893.0,40.1212,40.1364,40.0984,40.1136,60893.0
2020-02-14 15:30:00,52.8,52.85,52.78,52.8,105813.0,40.1212,40.1592,40.106,40.1212,105813.0
2020-02-14 15:40:00,52.8,52.81,52.77,52.79,148751.0,40.1212,40.1288,40.0984,40.1136,148751.0
2020-02-14 15:50:00,52.79,52.87,52.77,52.86,453443.0,40.1136,40.1744,40.0984,40.1668,453443.0
2020-02-18 09:30:00,52.41,52.7,52.32,52.36,199212.0,40.1762,40.3985,40.1072,40.1379,199212.0
2020-02-18 09:40:00,52.36,52.39,52.18,52.26,81133.0,40.1379,40.1609,39.9999,40.0612,81133.0
2020-02-18 09:50:00,52.27,52.42,52.16,52.42,76979.0,40.0689,40.1839,39.9846,40.1839,76979.0
2020-02-18 10:00:00,52.41,52.42,52.25,52.34,62450.0,40.1762,40.1839,40.0535,40.1225,62450.0
2020-02-18 10:10:00,52.34,52.35,52.21,52.24,46296.0,40.1225,40.1302,40.0229,40.0459,46296.0
2020-02-18 10:20:00,52.23,52.26,52.01,52.01,60554.0,40.0382,40.0612,39.8696,39.8696,60554.0
2020-02-18 10:30:00,52.01,52.1,51.99,52.09,60655.0,39.8696,39.9386,39.8542,39.9309,60655.0
2020-02-18 10:40:00,52.08,52.11,52.05,52.05,25014.0,39.9232,39.9462,39.9002,39.9002,25014.0
2020-02-18 10:50:00,52.05,52.08,51.99,52.02,57758.0,39.9002,39.9232,39.8542,39.8772,57758.0
2020-02-18 11:00:00,52.02,52.07,51.99,52.05,100031.0,39.8772,39.9156,39.8542,39.9002,100031.0
2020-02-18 11:10:00,52.05,52.13,51.99,52.01,44510.0,39.9002,39.9616,39.8542,39.8696,44510.0
2020-02-18 11:20:00,52.01,52.06,51.95,51.99,45839.0,39.8696,39.9079,39.8236,39.8542,45839.0
2020-02-18 11:30:00,52.0,52.07,51.97,51.98,44468.0,39.8619,39.9156,39.8389,39.8466,44468.0
2020-02-18 11:40:00,51.98,51.99,51.93,51.95,34025.0,39.8466,39.8542,39.8082,39.8236,34025.0
2020-02-18 11:50:00,51.95,52.02,51.87,51.9,72305.0,39.8236,39.8772,39.7622,39.7852,72305.0
2020-02-18 12:00:00,51.9,51.92,51.89,51.9,39725.0,39.7852,39.8006,39.7776,39.7852,39725.0
2020-02-18 12:10:00,51.89,51.92,51.84,51.91,35978.0,39.7776,39.8006,39.7393,39.7929,35978.0
2020-02-18 12:20:00,51.91,51.92,51.85,51.9,28022.0,39.7929,39.8006,39.7469,39.7852,28022.0
2020-02-18 12:30:00,51.91,51.95,51.87,51.88,63239.0,39.7929,39.8236,39.7622,39.7699,63239.0
2020-02-18 12:40:00,51.87,51.92,51.85,51.87,28670.0,39.7622,39.8006,39.7469,39.7622,28670.0
2020-02-18 12:50:00,51.87,51.9,51.84,51.86,57705.0,39.7622,39.7852,39.7393,39.7546,57705.0
2020-02-18 13:00:00,51.87,51.89,51.84,51.88,50886.0,39.7622,39.7776,39.7393,39.7699,50886.0
2020-02-18 13:10:00,51.87,51.88,51.83,51.87,30410.0,39.7622,39.7699,39.7316,39.7622,30410.0
2020-02-18 13:20:00,51.87,51.9,51.85,51.86,30518.0,39.7622,39.7852,39.7469,39.7546,30518.0
2020-02-18 13:30:00,51.86,51.88,51.78,51.79,42589.0,39.7546,39.7699,39.6933,39.7009,42589.0
2020-02-18 13:40:00,51.78,51.82,51.78,51.8,44261.0,39.6933,39.7239,39.6933,39.7086,44261.0
2020-02-18 13:50:00,51.8,51.8,51.75,51.78,42075.0,39.7086,39.7086,39.6703,39.6933,42075.0
2020-02-18 14:00:00,51.78,51.81,51.75,51.76,66038.0,39.6933,39.7163,39.6703,39.6779,66038.0
2020-02-18 14:10:00,51.75,51.85,51.74,51.85,33707.0,39.6703,39.7469,39.6626,39.7469,33707.0
2020-02-18 14:20:00,51.84,51.93,51.81,51.91,42018.0,39.7393,39.8082,39.7163,39.7929,42018.0
2020-02-18 14:30:00,51.9,51.92,51.85,51.86,124274.0,39.7852,39.8006,39.7469,39.7546,124274.0
2020-02-18 14:40:00,51.86,51.86,51.76,51.78,181713.0,39.7546,39.7546,39.6779,39.6933,181713.0
2020-02-18 14:50:00,51.78,51.78,51.74,51.76,151213.0,39.6933,39.6933,39.6626,39.6779,151213.0
2020-02-18 15:00:00,51.76,51.89,51.76,51.87,90875.0,39.6779,39.7776,39.6779,39.7622,90875.0
2020-02-18 15:10:00,51.86,51.88,51.76,51.76,128563.0,39.7546,39.7699,39.6779,39.6779,128563.0
2020-02-18 15:20:00,51.76,51.87,51.72,51.85,299691.0,39.6779,39.7622,39.6473,39.7469,299691.0
2020-02-18 15:30:00,51.85,51.86,51.78,51.79,74549.0,39.7469,39.7546,39.6933,39.7009,74549.0
2020-02-18 15:40:00,51.79,51.86,51.76,51.79,103765.0,39.7009,39.7546,39.6779,39.7009,103765.0
2020-02-18 15:50:00,51.78,51.87,51.74,51.85,283675.0,39.6933,39.7622,39.6626,39.7469,283675.0
2020-02-19 09:30:00,51.85,51.99,51.6,51.91,252851.0,39.7469,39.8542,39.5553,39.7929,252851.0
2020-02-19 09:40:00,51.9,52.04,51.8,51.97,63685.0,39.7852,39.8926,39.7086,39.8389,63685.0
2020-02-19 09:50:00,51.98,51.98,51.73,51.76,56893.0,39.8466,39.8466,39.6549,39.6779,56893.0
2020-02-19 10:00:00,51.76,51.8,51.53,51.6,109701.0,39.6779,39.7086,39.5016,39.5553,109701.0
2020-02-19 10:10:00,51.6,51.63,51.51,51.52,54964.0,39.5553,39.5783,39.4863,39.4939,54964.0
2020-02-19 10:20:00,51.51,51.62,51.49,51.57,47024.0,39.4863,39.5706,39.471,39.5323,47024.0
2020-02-19 10:30:00,51.56,51.62,51.53,51.55,45304.0,39.5246,39.5706,39.5016,39.5169,45304.0
2020-02-19 10:40:00,51.55,51.6,51.51,51.51,66116.0,39.5169,39.5553,39.4863,39.4863,66116.0
2020-02-19 10:50:00,51.51,51.57,51.5,51.53,52283.0,39.4863,39.5323,39.4786,39.5016,52283.0
2020-02-19 11:00:00,51.53,51.66,51.52,51.63,103126.0,39.5016,39.6013,39.4939,39.5783,103126.0
2020-02-19 11:10:00,51.65,51.69,51.62,51.66,38115.0,39.5936,39.6243,39.5706,39.6013,38115.0
2020-02-19 11:20:00,51.66,51.67,51.61,51.63,43934.0,39.6013,39.6089,39.5629,39.5783,43934.0
2020-02-19 11:30:00,51.63,51.63,51.58,51.59,59384.0,39.5783,39.5783,39.5399,39.5476,59384.0
2020-02-19 11:40:00,51.59,51.66,51.54,51.66,88587.0,39.5476,39.6013,39.5093,39.6013,88587.0
2020-02-19 11:50:00,51.67,51.69,51.62,51.66,57256.0,39.6089,39.6243,39.5706,39.6013,57256.0
2020-02-19 12:00:00,51.65,51.68,51.63,51.66,55849.0,39.5936,39.6166,39.5783,39.6013,55849.0
2020-02-19 12:10:00,51.66,51.72,51.63,51.67,124738.0,39.6013,39.6473,39.5783,39.6089,124738.0
2020-02-19 12:20:00,51.67,51.75,51.65,51.74,67545.0,39.6089,39.6703,39.5936,39.6626,67545.0
2020-02-19 12:30:00,51.75,51.87,51.75,51.86,47237.0,39.6703,39.7622,39.6703,39.7546,47237.0
2020-02-19 12:40:00,51.86,51.88,51.84,51.84,34893.0,39.7546,39.7699,39.7393,39.7393,34893.0
2020-02-19 12:50:00,51.84,51.88,51.81,51.87,26870.0,39.7393,39.7699,39.7163,39.7622,26870.0
2020-02-19 13:00:00,51.86,51.91,51.86,51.87,30315.0,39.7546,39.7929,39.7546,39.7622,30315.0
2020-02-19 13:10:00,51.87,51.89,51.85,51.87,30445.0,39.7622,39.7776,39.7469,39.7622,30445.0
2020-02-19 13:20:00,51.88,51.89,51.84,51.89,28635.0,39.7699,39.7776,39.7393,39.7776,28635.0
2020-02-19 13:30:00,51.89,51.9,51.86,51.87,27165.0,39.7776,39.7852,39.7546,39.7622,27165.0
2020-02-19 13:40:00,51.87,51.88,51.8,51.8,20931.0,39.7622,39.7699,39.7086,39.7086,20931.0
2020-02-19 13:50:00,51.8,51.85,51.77,51.84,37311.0,39.7086,39.7469,39.6856,39.7393,37311.0
2020-02-19 14:00:00,51.84,51.84,51.75,51.76,26821.0,39.7393,39.7393,39.6703,39.6779,26821.0
2020-02-19 14:10:00,51.76,51.78,51.72,51.76,34916.0,39.6779,39.6933,39.6473,39.6779,34916.0
2020-02-19 14:20:00,51.76,51.77,51.72,51.73,25450.0,39.6779,39.6856,39.6473,39.6549,25450.0
2020-02-19 14:30:00,51.73,51.74,51.7,51.73,27691.0,39.6549,39.6626,39.6319,39.6549,27691.0
2020-02-19 14:40:00,51.73,51.82,51.71,51.78,36236.0,39.6549,39.7239,39.6396,39.6933,36236.0
2020-02-19 14:50:00,51.78,51.78,51.71,51.76,48906.0,39.6933,39.6933,39.6396,39.6779,48906.0
2020-02-19 15:00:00,51.76,51.81,51.75,51.79,24886.0,39.6779,39.7163,39.6703,39.7009,24886.0
2020-02-19 15:10:00,51.8,51.9,51.76,51.89,35839.0,39.7086,39.7852,39.6779,39.7776,35839.0
2020-02-19 15:20:00,51.89,51.99,51.88,51.98,67378.0,39.7776,39.8542,39.7699,39.8466,67378.0
2020-02-19 15:30:00,51.99,52.07,51.97,52.06,149469.0,39.8542,39.9156,39.8389,39.9079,149469.0
2020-02-19 15:40:00,52.06,52.09,52.01,52.03,71027.0,39.9079,39.9309,39.8696,39.8849,71027.0
2020-02-19 15:50:00,52.03,52.09,52.0,52.07,244328.0,39.8849,39.9309,39.8619,39.9156,244328.0
2020-02-20 09:30:00,52.05,52.12,51.82,51.96,118984.0,39.9002,39.9539,39.7239,39.8312,118984.0
2020-02-20 09:40:00,51.93,52.11,51.86,52.11,47165.0,39.8082,39.9462,39.7546,39.9462,47165.0
2020-02-20 09:50:00,52.12,52.3,52.09,52.12,67020.0,39.9539,40.0919,39.9309,39.9539,67020.0
2020-02-20 10:00:00,52.13,52.23,52.05,52.12,41086.0,39.9616,40.0382,39.9002,39.9539,41086.0
2020-02-20 10:10:00,52.14,52.34,52.1,52.3,90370.0,39.9692,40.1225,39.9386,40.0919,90370.0
2020-02-20 10:20:00,52.32,52.33,52.09,52.13,34141.0,40.1072,40.1149,39.9309,39.9616,34141.0
2020-02-20 10:30:00,52.15,52.15,52.07,52.12,53171.0,39.9769,39.9769,39.9156,39.9539,53171.0
2020-02-20 10:40:00,52.11,52.12,52.03,52.05,42282.0,39.9462,39.9539,39.8849,39.9002,42282.0
2020-02-20 10:50:00,52.04,52.16,52.0,52.12,47202.0,39.8926,39.9846,39.8619,39.9539,47202.0
2020-02-20 11:00:00,52.14,52.18,52.04,52.13,30388.0,39.9692,39.9999,39.8926,39.9616,30388.0
2020-02-20 11:10:00,52.14,52.14,51.93,51.93,73358.0,39.9692,39.9692,39.8082,39.8082,73358.0
2020-02-20 11:20:00,51.94,51.96,51.83,51.87,65073.0,39.8159,39.8312,39.7316,39.7622,65073.0
2020-02-20 11:30:00,51.88,51.92,51.59,51.76,118332.0,39.7699,39.8006,39.5476,39.6779,118332.0
2020-02-20 11:40:00,51.75,51.78,51.61,51.62,82331.0,39.6703,39.6933,39.5629,39.5706,82331.0
2020-02-20 11:50:00,51.61,51.75,51.54,51.56,56911.0,39.5629,39.6703,39.5093,39.5246,56911.0
2020-02-20 12:00:00,51.55,51.6,51.5,51.51,54118.0,39.5169,39.5553,39.4786,39.4863,54118.0
2020-02-20 12:10:00,51.51,51.73,51.51,51.68,43846.0,39.4863,39.6549,39.4863,39.6166,43846.0
2020-02-20 12:20:00,51.67,51.77,51.64,51.72,43939.0,39.6089,39.6856,39.5859,39.6473,43939.0
2020-02-20 12:30:00,51.73,51.86,51.7,51.86,46985.0,39.6549,39.7546,39.6319,39.7546,46985.0
2020-02-20 12:40:00,51.86,51.92,51.81,51.87,33594.0,39.7546,39.8006,39.7163,39.7622,33594.0
2020-02-20 12:50:00,51.87,51.9,51.84,51.87,27395.0,39.7622,39.7852,39.7393,39.7622,27395.0
2020-02-20 13:00:00,51.86,51.95,51.82,51.95,55492.0,39.7546,39.8236,39.7239,39.8236,55492.0
2020-02-20 13:10:00,51.96,52.01,51.93,51.93,43945.0,39.8312,39.8696,39.8082,39.8082,43945.0
2020-02-20 13:20:00,51.94,52.07,51.94,52.07,59247.0,39.8159,39.9156,39.8159,39.9156,59247.0
2020-02-20 13:30:00,52.07,52.12,52.05,52.1,54120.0,39.9156,39.9539,39.9002,39.9386,54120.0
2020-02-20 13:40:00,52.11,52.12,52.04,52.04,22803.0,39.9462,39.9539,39.8926,39.8926,22803.0
2020-02-20 13:50:00,52.04,52.06,51.99,52.01,34463.0,39.8926,39.9079,39.8542,39.8696,34463.0
2020-02-20 14:00:00,52.01,52.07,52.01,52.03,43731.0,39.8696,39.9156,39.8696,39.8849,43731.0
2020-02-20 14:10:00,52.03,52.09,52.0,52.04,41515.0,39.8849,39.9309,39.8619,39.8926,41515.0
2020-02-20 14:20:00,52.03,52.07,51.93,51.97,41175.0,39.8849,39.9156,39.8082,39.8389,41175.0
2020-02-20 14:30:00,51.97,52.07,51.97,52.05,41514.0,39.8389,39.9156,39.8389,39.9002,41514.0
2020-02-20 14:40:00,52.05,52.05,52.0,52.01,42678.0,39.9002,39.9002,39.8619,39.8696,42678.0
2020-02-20 14:50:00,52.01,52.02,51.93,51.93,43066.0,39.8696,39.8772,39.8082,39.8082,43066.0
2020-02-20 15:00:00,51.94,51.98,51.92,51.94,50512.0,39.8159,39.8466,39.8006,39.8159,50512.0
2020-02-20 15:10:00,51.94,52.0,51.9,51.98,47442.0,39.8159,39.8619,39.7852,39.8466,47442.0
2020-02-20 15:20:00,51.98,52.03,51.94,51.97,135700.0,39.8466,39.8849,39.8159,39.8389,135700.0
2020-02-20 15:30:00,51.97,52.0,51.88,51.91,123440.0,39.8389,39.8619,39.7699,39.7929,123440.0
2020-02-20 15:40:00,51.9,51.92,51.85,51.9,90324.0,39.7852,39.8006,39.7469,39.7852,90324.0
2020-02-20 15:50:00,51.9,51.9,51.78,51.86,381710.0,39.7852,39.7852,39.6933,39.7546,381710.0
2020-02-21 09:30:00,51.86,51.92,51.67,51.88,300238.0,39.7546,39.8006,39.6089,39.7699,300238.0
2020-02-21 09:40:00,51.86,51.86,51.53,51.81,98680.0,39.7546,39.7546,39.5016,39.7163,98680.0
2020-02-21 09:50:00,51.81,52.0,51.8,51.83,82884.0,39.7163,39.8619,39.7086,39.7316,82884.0
2020-02-21 10:00:00,51.85,51.96,51.75,51.93,66514.0,39.7469,39.8312,39.6703,39.8082,66514.0
2020-02-21 10:10:00,51.94,52.01,51.83,51.98,74811.0,39.8159,39.8696,39.7316,39.8466,74811.0
2020-02-21 10:20:00,51.98,52.0,51.9,51.96,65090.0,39.8466,39.8619,39.7852,39.8312,65090.0
2020-02-21 10:30:00,51.96,52.01,51.83,51.84,61541.0,39.8312,39.8696,39.7316,39.7393,61541.0
2020-02-21 10:40:00,51.85,51.85,51.74,51.83,40935.0,39.7469,39.7469,39.6626,39.7316,40935.0
2020-02-21 10:50:00,51.83,51.93,51.82,51.9,35043.0,39.7316,39.8082,39.7239,39.7852,35043.0
2020-02-21 11:00:00,51.91,51.99,51.89,51.96,34096.0,39.7929,39.8542,39.7776,39.8312,34096.0
2020-02-21 11:10:00,51.97,51.97,51.89,51.9,26512.0,39.8389,39.8389,39.7776,39.7852,26512.0
2020-02-21 11:20:00,51.9,52.02,51.9,51.92,46612.0,39.7852,39.8772,39.7852,39.8006,46612.0
2020-02-21 11:30:00,51.92,51.95,51.81,51.83,27453.0,39.8006,39.8236,39.7163,39.7316,27453.0
2020-02-21 11:40:00,51.83,51.84,51.72,51.73,31264.0,39.7316,39.7393,39.6473,39.6549,31264.0
2020-02-21 11:50:00,51.74,51.81,51.7,51.71,59558.0,39.6626,39.7163,39.6319,39.6396,59558.0
2020-02-21 12:00:00,51.72,51.82,51.71,51.78,32715.0,39.6473,39.7239,39.6396,39.6933,32715.0
2020-02-21 12:10:00,51.79,51.81,51.75,51.76,26579.0,39.7009,39.7163,39.6703,39.6779,26579.0
2020-02-21 12:20:00,51.75,51.79,51.49,51.73,241443.0,39.6703,39.7009,39.471,39.6549,241443.0
2020-02-21 12:30:00,51.73,51.75,51.59,51.61,83094.0,39.6549,39.6703,39.5476,39.5629,83094.0
2020-02-21 12:40:00,51.63,51.7,51.6,51.63,56961.0,39.5783,39.6319,39.5553,39.5783,56961.0
2020-02-21 12:50:00,51.64,51.67,51.61,51.66,31950.0,39.5859,39.6089,39.5629,39.6013,31950.0
2020-02-21 13:00:00,51.66,51.67,51.57,51.58,34212.0,39.6013,39.6089,39.5323,39.5399,34212.0
2020-02-21 13:10:00,51.59,51.61,51.53,51.56,49412.0,39.5476,39.5629,39.5016,39.5246,49412.0
2020-02-21 13:20:00,51.56,51.57,51.5,51.53,65803.0,39.5246,39.5323,39.4786,39.5016,65803.0
2020-02-21 13:30:00,51.53,51.56,51.47,51.52,50323.0,39.5016,39.5246,39.4556,39.4939,50323.0
2020-02-21 13:40:00,51.52,51.53,51.44,51.48,52172.0,39.4939,39.5016,39.4326,39.4633,52172.0
2020-02-21 13:50:00,51.48,51.51,51.38,51.39,51999.0,39.4633,39.4863,39.3866,39.3943,51999.0
2020-02-21 14:00:00,51.39,51.43,51.32,51.35,128173.0,39.3943,39.425,39.3406,39.3636,128173.0
2020-02-21 14:10:00,51.34,51.43,51.27,51.43,114442.0,39.356,39.425,39.3023,39.425,114442.0
2020-02-21 14:20:00,51.42,51.51,51.4,51.5,95114.0,39.4173,39.4863,39.402,39.4786,95114.0
2020-02-21 14:30:00,51.5,51.56,51.47,51.51,94103.0,39.4786,39.5246,39.4556,39.4863,94103.0
2020-02-21 14:40:00,51.5,51.51,51.39,51.4,84106.0,39.4786,39.4863,39.3943,39.402,84106.0
2020-02-21 14:50:00,51.39,51.46,51.38,51.4,53212.0,39.3943,39.448,39.3866,39.402,53212.0
2020-02-21 15:00:00,51.4,51.43,51.37,51.42,40960.0,39.402,39.425,39.379,39.4173,40960.0
2020-02-21 15:10:00,51.43,51.5,51.4,51.43,95512.0,39.425,39.4786,39.402,39.425,95512.0
2020-02-21 15:20:00,51.44,51.44,51.34,51.36,84773.0,39.4326,39.4326,39.356,39.3713,84773.0
2020-02-21 15:30:00,51.36,51.43,51.32,51.39,73767.0,39.3713,39.425,39.3406,39.3943,73767.0
2020-02-21 15:40:00,51.4,51.47,51.37,51.45,207346.0,39.402,39.4556,39.379,39.4403,207346.0
2020-02-21 15:50:00,51.45,51.51,51.42,51.42,252387.0,39.4403,39.4863,39.4173,39.4173,252387.0
2020-02-24 09:30:00,50.78,51.33,50.41,50.41,452015.0,38.9267,39.3483,38.643,38.643,452015.0
2020-02-24 09:40:00,50.4,50.47,49.91,50.12,294550.0,38.6354,38.689,38.2598,38.4207,294550.0
2020-02-24 09:50:00,50.12,50.27,49.96,50.05,173886.0,38.4207,38.5357,38.2981,38.3671,173886.0
2020-02-24 10:00:00,50.03,50.14,49.97,50.06,174098.0,38.3518,38.4361,38.3058,38.3747,174098.0
2020-02-24 10:10:00,50.05,50.17,50.0,50.11,119644.0,38.3671,38.4591,38.3288,38.4131,119644.0
2020-02-24 10:20:00,50.11,50.14,50.0,50.01,120568.0,38.4131,38.4361,38.3288,38.3364,120568.0
2020-02-24 10:30:00,50.0,50.09,49.85,49.88,145078.0,38.3288,38.3977,38.2138,38.2368,145078.0
2020-02-24 10:40:00,49.87,49.96,49.81,49.91,93525.0,38.2291,38.2981,38.1831,38.2598,93525.0
2020-02-24 10:50:00,49.91,50.07,49.91,49.98,85887.0,38.2598,38.3824,38.2598,38.3134,85887.0
2020-02-24 11:00:00,49.97,50.0,49.78,49.82,136573.0,38.3058,38.3288,38.1601,38.1908,136573.0
2020-02-24 11:10:00,49.82,49.86,49.74,49.75,121831.0,38.1908,38.2214,38.1294,38.1371,121831.0
2020-02-24 11:20:00,49.76,49.76,49.62,49.67,90882.0,38.1448,38.1448,38.0375,38.0758,90882.0
2020-02-24 11:30:00,49.67,49.7,49.59,49.62,70698.0,38.0758,38.0988,38.0145,38.0375,70698.0
2020-02-24 11:40:00,49.61,49.62,49.51,49.57,160598.0,38.0298,38.0375,37.9531,37.9991,160598.0
2020-02-24 11:50:00,49.58,49.62,49.5,49.55,120165.0,38.0068,38.0375,37.9455,37.9838,120165.0
2020-02-24 12:00:00,49.54,49.54,49.4,49.48,91223.0,37.9761,37.9761,37.8688,37.9301,91223.0
2020-02-24 12:10:00,49.47,49.52,49.4,49.45,70840.0,37.9225,37.9608,37.8688,37.9071,70840.0
2020-02-24 12:20:00,49.45,49.46,49.35,49.41,70418.0,37.9071,37.9148,37.8305,37.8765,70418.0
2020-02-24 12:30:00,49.41,49.45,49.33,49.44,67716.0,37.8765,37.9071,37.8151,37.8995,67716.0
2020-02-24 12:40:00,49.44,49.48,49.4,49.41,106635.0,37.8995,37.9301,37.8688,37.8765,106635.0
2020-02-24 12:50:00,49.41,49.42,49.22,49.26,122655.0,37.8765,37.8841,37.7308,37.7615,122655.0
2020-02-24 13:00:00,49.25,49.36,49.19,49.32,78192.0,37.7538,37.8381,37.7078,37.8075,78192.0
2020-02-24 13:10:00,49.32,49.34,49.21,49.23,60706.0,37.8075,37.8228,37.7232,37.7385,60706.0
2020-02-24 13:20:00,49.22,49.3,49.21,49.3,69014.0,37.7308,37.7922,37.7232,37.7922,69014.0
2020-02-24 13:30:00,49.3,49.3,49.21,49.23,81719.0,37.7922,37.7922,37.7232,37.7385,81719.0
2020-02-24 13:40:00,49.22,49.26,49.17,49.23,96811.0,37.7308,37.7615,37.6925,37.7385,96811.0
2020-02-24 13:50:00,49.23,49.28,49.1,49.14,104250.0,37.7385,37.7768,37.6388,37.6695,104250.0
2020-02-24 14:00:00,49.13,49.25,49.11,49.12,78460.0,37.6618,37.7538,37.6465,37.6542,78460.0
2020-02-24 14:10:00,49.13,49.14,49.08,49.11,58394.0,37.6618,37.6695,37.6235,37.6465,58394.0
2020-02-24 14:20:00,49.11,49.32,49.11,49.3,156956.0,37.6465,37.8075,37.6465,37.7922,156956.0
2020-02-24 14:30:00,49.31,49.37,49.29,49.34,81781.0,37.7998,37.8458,37.7845,37.8228,81781.0
2020-02-24 14:40:00,49.34,49.45,49.3,49.44,111567.0,37.8228,37.9071,37.7922,37.8995,111567.0
2020-02-24 14:50:00,49.43,49.59,49.38,49.57,130738.0,37.8918,38.0145,37.8535,37.9991,130738.0
2020-02-24 15:00:00,49.57,49.59,49.51,49.54,127419.0,37.9991,38.0145,37.9531,37.9761,127419.0
2020-02-24 15:10:00,49.55,49.56,49.48,49.53,119562.0,37.9838,37.9915,37.9301,37.9685,119562.0
2020-02-24 15:20:00,49.54,49.6,49.44,49.45,180723.0,37.9761,38.0221,37.8995,37.9071,180723.0
2020-02-24 15:30:00,49.46,49.46,49.24,49.28,149093.0,37.9148,37.9148,37.7462,37.7768,149093.0
2020-02-24 15:40:00,49.28,49.42,49.22,49.41,239833.0,37.7768,37.8841,37.7308,37.8765,239833.0
2020-02-24 15:50:00,49.4,49.4,49.01,49.02,867307.0,37.8688,37.8688,37.5698,37.5775,867307.0
2020-02-25 09:30:00,49.31,49.39,48.79,48.88,263059.0,37.7998,37.8611,37.4012,37.4702,263059.0
2020-02-25 09:40:00,48.88,48.95,48.73,48.95,94424.0,37.4702,37.5238,37.3552,37.5238,94424.0
2020-02-25 09:50:00,48.94,48.94,48.68,48.84,135173.0,37.5162,37.5162,37.3169,37.4395,135173.0
2020-02-25 10:00:00,48.83,48.94,48.67,48.67,82441.0,37.4319,37.5162,37.3092,37.3092,82441.0
2020-02-25 10:10:00,48.66,48.75,48.62,48.62,103664.0,37.3015,37.3705,37.2709,37.2709,103664.0
2020-02-25 10:20:00,48.61,48.65,48.42,48.48,167501.0,37.2632,37.2939,37.1176,37.1636,167501.0
2020-02-25 10:30:00,48.48,48.67,48.47,48.61,99140.0,37.1636,37.3092,37.1559,37.2632,99140.0
2020-02-25 10:40:00,48.59,48.68,48.49,48.51,91580.0,37.2479,37.3169,37.1712,37.1866,91580.0
2020-02-25 10:50:00,48.51,48.56,48.39,48.54,113747.0,37.1866,37.2249,37.0946,37.2096,113747.0
2020-02-25 11:00:00,48.54,48.68,48.5,48.61,86597.0,37.2096,37.3169,37.1789,37.2632,86597.0
2020-02-25 11:10:00,48.62,48.72,48.52,48.58,89625.0,37.2709,37.3475,37.1942,37.2402,89625.0
2020-02-25 11:20:00,48.56,48.62,48.43,48.56,103766.0,37.2249,37.2709,37.1252,37.2249,103766.0
2020-02-25 11:30:00,48.55,48.58,48.4,48.44,81189.0,37.2172,37.2402,37.1022,37.1329,81189.0
2020-02-25 11:40:00,48.45,48.46,48.32,48.39,62589.0,37.1406,37.1482,37.0409,37.0946,62589.0
2020-02-25 11:50:00,48.39,48.42,48.35,48.38,35657.0,37.0946,37.1176,37.0639,37.0869,35657.0
2020-02-25 12:00:00,48.39,48.43,48.33,48.34,52031.0,37.0946,37.1252,37.0486,37.0562,52031.0
2020-02-25 12:10:00,48.34,48.4,48.23,48.24,87774.0,37.0562,37.1022,36.9719,36.9796,87774.0
2020-02-25 12:20:00,48.25,48.25,48.13,48.18,76050.0,36.9872,36.9872,36.8953,36.9336,76050.0
2020-02-25 12:30:00,48.18,48.35,48.18,48.26,86104.0,36.9336,37.0639,36.9336,36.9949,86104.0
2020-02-25 12:40:00,48.26,48.26,47.99,48.04,103194.0,36.9949,36.9949,36.7879,36.8263,103194.0
2020-02-25 12:50:00,48.03,48.11,47.99,48.05,81120.0,36.8186,36.8799,36.7879,36.8339,81120.0
2020-02-25 13:00:00,48.04,48.14,48.01,48.13,66468.0,36.8263,36.9029,36.8033,36.8953,66468.0
2020-02-25 13:10:00,48.13,48.18,47.92,47.93,78128.0,36.8953,36.9336,36.7343,36.7419,78128.0
2020-02-25 13:20:00,47.92,47.93,47.81,47.83,57830.0,36.7343,36.7419,36.65,36.6653,57830.0
2020-02-25 13:30:00,47.83,47.83,47.75,47.8,65576.0,36.6653,36.6653,36.604,36.6423,65576.0
2020-02-25 13:40:00,47.79,47.9,47.77,47.79,50309.0,36.6346,36.7189,36.6193,36.6346,50309.0
2020-02-25 13:50:00,47.8,47.87,47.67,47.67,83562.0,36.6423,36.6959,36.5426,36.5426,83562.0
2020-02-25 14:00:00,47.68,47.71,47.4,47.48,141935.0,36.5503,36.5733,36.3357,36.397,141935.0
2020-02-25 14:10:00,47.47,47.61,47.37,47.43,96301.0,36.3893,36.4966,36.3127,36.3587,96301.0
2020-02-25 14:20:00,47.42,47.54,47.35,47.37,141498.0,36.351,36.443,36.2973,36.3127,141498.0
2020-02-25 14:30:00,47.38,47.39,47.24,47.25,103160.0,36.3203,36.328,36.213,36.2207,103160.0
2020-02-25 14:40:00,47.25,47.44,47.24,47.37,100353.0,36.2207,36.3663,36.213,36.3127,100353.0
2020-02-25 14:50:00,47.38,47.52,47.33,47.5,74495.0,36.3203,36.4276,36.282,36.4123,74495.0
2020-02-25 15:00:00,47.51,47.76,47.51,47.68,116032.0,36.42,36.6116,36.42,36.5503,116032.0
2020-02-25 15:10:00,47.69,47.7,47.5,47.55,103141.0,36.558,36.5656,36.4123,36.4506,103141.0
2020-02-25 15:20:00,47.56,47.59,47.35,47.48,87327.0,36.4583,36.4813,36.2973,36.397,87327.0
2020-02-25 15:30:00,47.46,47.59,47.4,47.58,219436.0,36.3817,36.4813,36.3357,36.4736,219436.0
2020-02-25 15:40:00,47.6,47.76,47.6,47.63,232456.0,36.489,36.6116,36.489,36.512,232456.0
2020-02-25 15:50:00,47.63,47.64,47.49,47.52,717492.0,36.512,36.5196,36.4047,36.4276,717492.0
2020-02-26 09:30:00,48.2,48.38,48.03,48.29,405876.0,36.9489,37.0869,36.8186,37.0179,405876.0
2020-02-26 09:40:00,48.3,48.66,48.29,48.55,255274.0,37.0256,37.3015,37.0179,37.2172,255274.0
2020-02-26 09:50:00,48.54,48.78,48.49,48.72,226885.0,37.2096,37.3935,37.1712,37.3475,226885.0
2020-02-26 10:00:00,48.72,48.74,48.53,48.54,172357.0,37.3475,37.3629,37.2019,37.2096,172357.0
2020-02-26 10:10:00,48.55,48.65,48.34,48.65,126456.0,37.2172,37.2939,37.0562,37.2939,126456.0
2020-02-26 10:20:00,48.64,48.66,48.46,48.49,237027.0,37.2862,37.3015,37.1482,37.1712,237027.0
2020-02-26 10:30:00,48.5,48.6,48.5,48.59,256309.0,37.1789,37.2555,37.1789,37.2479,256309.0
2020-02-26 10:40:00,48.6,48.84,48.57,48.79,191904.0,37.2555,37.4395,37.2326,37.4012,191904.0
2020-02-26 10:50:00,48.8,48.86,48.66,48.67,148408.0,37.4089,37.4549,37.3015,37.3092,148408.0
2020-02-26 11:00:00,48.68,48.88,48.66,48.79,147894.0,37.3169,37.4702,37.3015,37.4012,147894.0
2020-02-26 11:10:00,48.79,48.97,48.78,48.96,97847.0,37.4012,37.5392,37.3935,37.5315,97847.0
2020-02-26 11:20:00,48.97,49.0,48.9,48.9,85953.0,37.5392,37.5622,37.4855,37.4855,85953.0
2020-02-26 11:30:00,48.9,48.9,48.81,48.81,129251.0,37.4855,37.4855,37.4165,37.4165,129251.0
2020-02-26 11:40:00,48.82,48.84,48.73,48.83,86409.0,37.4242,37.4395,37.3552,37.4319,86409.0
2020-02-26 11:50:00,48.82,48.83,48.65,48.73,103441.0,37.4242,37.4319,37.2939,37.3552,103441.0
2020-02-26 12:00:00,48.73,48.78,48.5,48.54,88375.0,37.3552,37.3935,37.1789,37.2096,88375.0
2020-02-26 12:10:00,48.54,48.6,48.49,48.59,100308.0,37.2096,37.2555,37.1712,37.2479,100308.0
2020-02-26 12:20:00,48.58,48.67,48.56,48.65,95180.0,37.2402,37.3092,37.2249,37.2939,95180.0
2020-02-26 12:30:00,48.66,48.77,48.64,48.67,90571.0,37.3015,37.3859,37.2862,37.3092,90571.0
2020-02-26 12:40:00,48.66,48.72,48.59,48.59,166407.0,37.3015,37.3475,37.2479,37.2479,166407.0
2020-02-26 12:50:00,48.59,48.63,48.5,48.53,59571.0,37.2479,37.2785,37.1789,37.2019,59571.0
2020-02-26 13:00:00,48.53,48.58,48.46,48.46,58872.0,37.2019,37.2402,37.1482,37.1482,58872.0
2020-02-26 13:10:00,48.47,48.49,48.33,48.33,73177.0,37.1559,37.1712,37.0486,37.0486,73177.0
2020-02-26 13:20:00,48.34,48.42,48.31,48.33,136921.0,37.0562,37.1176,37.0332,37.0486,136921.0
2020-02-26 13:30:00,48.32,48.34,47.96,47.97,115491.0,37.0409,37.0562,36.7649,36.7726,115491.0
2020-02-26 13:40:00,47.96,48.13,47.87,48.02,103878.0,36.7649,36.8953,36.6959,36.8109,103878.0
2020-02-26 13:50:00,48.01,48.03,47.83,47.88,69110.0,36.8033,36.8186,36.6653,36.7036,69110.0
2020-02-26 14:00:00,47.87,48.01,47.81,47.81,91242.0,36.6959,36.8033,36.65,36.65,91242.0
2020-02-26 14:10:00,47.83,47.95,47.78,47.82,84147.0,36.6653,36.7573,36.627,36.6576,84147.0
2020-02-26 14:20:00,47.81,47.99,47.79,47.91,130536.0,36.65,36.7879,36.6346,36.7266,130536.0
2020-02-26 14:30:00,47.91,48.05,47.82,47.96,127914.0,36.7266,36.8339,36.6576,36.7649,127914.0
2020-02-26 14:40:00,47.97,48.05,47.85,48.01,124664.0,36.7726,36.8339,36.6806,36.8033,124664.0
2020-02-26 14:50:00,48.0,48.08,47.93,47.95,95029.0,36.7956,36.8569,36.7419,36.7573,95029.0
2020-02-26 15:00:00,47.95,48.04,47.76,47.82,99006.0,36.7573,36.8263,36.6116,36.6576,99006.0
2020-02-26 15:10:00,47.85,47.97,47.79,47.94,142283.0,36.6806,36.7726,36.6346,36.7496,142283.0
2020-02-26 15:20:00,47.94,47.95,47.75,47.79,84847.0,36.7496,36.7573,36.604,36.6346,84847.0
2020-02-26 15:30:00,47.8,47.84,47.72,47.8,115683.0,36.6423,36.673,36.581,36.6423,115683.0
2020-02-26 15:40:00,47.82,47.82,47.75,47.77,139701.0,36.6576,36.6576,36.604,36.6193,139701.0
2020-02-26 15:50:00,47.77,47.85,47.63,47.65,484495.0,36.6193,36.6806,36.512,36.5273,484495.0
2020-02-27 09:30:00,47.0,47.03,45.69,46.79,501114.0,36.029,36.052,35.0248,35.868,501114.0
2020-02-27 09:40:00,46.77,46.84,46.21,46.51,199025.0,35.8527,35.9064,35.4234,35.6534,199025.0
2020-02-27 09:50:00,46.48,46.62,46.21,46.29,310802.0,35.6304,35.7377,35.4234,35.4848,310802.0
2020-02-27 10:00:00,46.3,46.36,45.97,46.06,205218.0,35.4924,35.5384,35.2395,35.3084,205218.0
2020-02-27 10:10:00,46.05,46.16,45.89,46.1,181794.0,35.3008,35.3851,35.1781,35.3391,181794.0
2020-02-27 10:20:00,46.09,46.15,45.86,45.89,146690.0,35.3314,35.3774,35.1551,35.1781,146690.0
2020-02-27 10:30:00,45.89,45.93,45.55,45.87,359996.0,35.1781,35.2088,34.9175,35.1628,359996.0
2020-02-27 10:40:00,45.87,45.93,45.7,45.91,172515.0,35.1628,35.2088,35.0325,35.1935,172515.0
2020-02-27 10:50:00,45.91,46.25,45.85,46.2,186391.0,35.1935,35.4541,35.1475,35.4158,186391.0
2020-02-27 11:00:00,46.2,46.3,46.14,46.29,231261.0,35.4158,35.4924,35.3698,35.4848,231261.0
2020-02-27 11:10:00,46.3,46.52,46.23,46.48,181128.0,35.4924,35.6611,35.4388,35.6304,181128.0
2020-02-27 11:20:00,46.5,46.68,46.43,46.63,170082.0,35.6457,35.7837,35.5921,35.7454,170082.0
2020-02-27 11:30:00,46.63,46.74,46.59,46.65,109945.0,35.7454,35.8297,35.7147,35.7607,109945.0
2020-02-27 11:40:00,46.64,46.73,46.54,46.65,157396.0,35.7531,35.8221,35.6764,35.7607,157396.0
2020-02-27 11:50:00,46.65,46.99,46.63,46.98,118221.0,35.7607,36.0214,35.7454,36.0137,118221.0
2020-02-27 12:00:00,46.97,47.43,46.95,47.41,242386.0,36.006,36.3587,35.9907,36.3433,242386.0
2020-02-27 12:10:00,47.41,47.52,47.33,47.48,132408.0,36.3433,36.4276,36.282,36.397,132408.0
2020-02-27 12:20:00,47.47,47.47,47.21,47.35,71309.0,36.3893,36.3893,36.19,36.2973,71309.0
2020-02-27 12:30:00,47.34,47.63,47.34,47.62,69327.0,36.2897,36.512,36.2897,36.5043,69327.0
2020-02-27 12:40:00,47.62,47.62,47.47,47.59,141424.0,36.5043,36.5043,36.3893,36.4813,141424.0
2020-02-27 12:50:00,47.59,47.7,47.55,47.55,92660.0,36.4813,36.5656,36.4506,36.4506,92660.0
2020-02-27 13:00:00,47.54,47.72,47.5,47.71,106562.0,36.443,36.581,36.4123,36.5733,106562.0
2020-02-27 13:10:00,47.71,47.82,47.66,47.72,78271.0,36.5733,36.6576,36.535,36.581,78271.0
2020-02-27 13:20:00,47.73,47.78,47.57,47.59,137217.0,36.5886,36.627,36.466,36.4813,137217.0
2020-02-27 13:30:00,47.59,47.63,47.44,47.52,140502.0,36.4813,36.512,36.3663,36.4276,140502.0
2020-02-27 13:40:00,47.53,47.56,47.12,47.27,99331.0,36.4353,36.4583,36.121,36.236,99331.0
2020-02-27 13:50:00,47.27,47.4,47.03,47.08,91316.0,36.236,36.3357,36.052,36.0904,91316.0
2020-02-27 14:00:00,47.06,47.14,46.99,47.05,84006.0,36.075,36.1363,36.0214,36.0674,84006.0
2020-02-27 14:10:00,47.04,47.17,46.95,46.95,95490.0,36.0597,36.1593,35.9907,35.9907,95490.0
2020-02-27 14:20:00,46.96,47.3,46.96,47.22,80923.0,35.9984,36.259,35.9984,36.1977,80923.0
2020-02-27 14:30:00,47.2,47.32,47.1,47.27,62723.0,36.1823,36.2743,36.1057,36.236,62723.0
2020-02-27 14:40:00,47.27,47.38,47.18,47.26,81287.0,36.236,36.3203,36.167,36.2283,81287.0
2020-02-27 14:50:00,47.25,47.3,47.03,47.07,101271.0,36.2207,36.259,36.052,36.0827,101271.0
2020-02-27 15:00:00,47.07,47.09,46.9,47.02,115550.0,36.0827,36.098,35.9524,36.0444,115550.0
2020-02-27 15:10:00,47.04,47.12,46.99,47.01,112007.0,36.0597,36.121,36.0214,36.0367,112007.0
2020-02-27 15:20:00,47.01,47.07,46.91,46.91,116810.0,36.0367,36.0827,35.96,35.96,116810.0
2020-02-27 15:30:00,46.93,47.02,46.86,46.89,197585.0,35.9754,36.0444,35.9217,35.9447,197585.0
2020-02-27 15:40:00,46.89,46.96,46.8,46.91,241746.0,35.9447,35.9984,35.8757,35.96,241746.0
2020-02-27 15:50:00,46.92,46.92,46.2,46.23,978044.0,35.9677,35.9677,35.4158,35.4388,978044.0
2020-02-28 09:30:00,45.13,45.66,45.01,45.42,474236.0,34.5955,35.0018,34.5035,34.8178,474236.0
2020-02-28 09:40:00,45.36,45.61,45.18,45.22,235150.0,34.7718,34.9635,34.6339,34.6645,235150.0
2020-02-28 09:50:00,45.21,45.3,44.87,45.01,430510.0,34.6569,34.7259,34.3962,34.5035,430510.0
2020-02-28 10:00:00,44.98,45.17,44.61,45.08,360385.0,34.4805,34.6262,34.1969,34.5572,360385.0
2020-02-28 10:10:00,45.06,45.37,44.88,45.22,282234.0,34.5419,34.7795,34.4039,34.6645,282234.0
2020-02-28 10:20:00,45.24,45.36,44.86,44.91,191157.0,34.6799,34.7718,34.3886,34.4269,191157.0
2020-02-28 10:30:00,44.87,45.11,44.86,44.97,192749.0,34.3962,34.5802,34.3886,34.4729,192749.0
2020-02-28 10:40:00,44.96,45.02,44.78,44.8,208035.0,34.4652,34.5112,34.3272,34.3426,208035.0
2020-02-28 10:50:00,44.79,45.41,44.78,45.26,245874.0,34.3349,34.8102,34.3272,34.6952,245874.0
2020-02-28 11:00:00,45.26,45.32,44.95,44.97,227874.0,34.6952,34.7412,34.4575,34.4729,227874.0
2020-02-28 11:10:00,44.97,45.26,44.96,45.26,230136.0,34.4729,34.6952,34.4652,34.6952,230136.0
2020-02-28 11:20:00,45.25,45.3,45.04,45.25,143901.0,34.6875,34.7259,34.5265,34.6875,143901.0
2020-02-28 11:30:00,45.26,45.6,45.23,45.57,210663.0,34.6952,34.9558,34.6722,34.9328,210663.0
2020-02-28 11:40:00,45.57,45.89,45.43,45.52,222915.0,34.9328,35.1781,34.8255,34.8945,222915.0
2020-02-28 11:50:00,45.56,45.63,45.1,45.15,165455.0,34.9252,34.9788,34.5725,34.6109,165455.0
2020-02-28 12:00:00,45.15,45.23,44.96,45.07,204202.0,34.6109,34.6722,34.4652,34.5495,204202.0
2020-02-28 12:10:00,45.08,45.16,44.92,45.15,162246.0,34.5572,34.6185,34.4346,34.6109,162246.0
2020-02-28 12:20:00,45.16,45.3,45.0,45.22,155049.0,34.6185,34.7259,34.4959,34.6645,155049.0
2020-02-28 12:30:00,45.23,45.35,45.03,45.18,142550.0,34.6722,34.7642,34.5189,34.6339,142550.0
2020-02-28 12:40:00,45.18,45.32,45.1,45.21,214045.0,34.6339,34.7412,34.5725,34.6569,214045.0
2020-02-28 12:50:00,45.22,45.45,45.15,45.41,126442.0,34.6645,34.8408,34.6109,34.8102,126442.0
2020-02-28 13:00:00,45.41,45.56,45.28,45.48,120855.0,34.8102,34.9252,34.7105,34.8638,120855.0
2020-02-28 13:10:00,45.47,45.54,45.23,45.46,124630.0,34.8562,34.9098,34.6722,34.8485,124630.0
2020-02-28 13:20:00,45.45,45.51,45.34,45.35,136371.0,34.8408,34.8868,34.7565,34.7642,136371.0
2020-02-28 13:30:00,45.34,45.34,45.01,45.1,195793.0,34.7565,34.7565,34.5035,34.5725,195793.0
2020-02-28 13:40:00,45.11,45.13,44.96,45.08,316972.0,34.5802,34.5955,34.4652,34.5572,316972.0
2020-02-28 13:50:00,45.07,45.23,44.97,45.14,188069.0,34.5495,34.6722,34.4729,34.6032,188069.0
2020-02-28 14:00:00,45.12,45.12,44.89,44.94,182646.0,34.5879,34.5879,34.4116,34.4499,182646.0
2020-02-28 14:10:00,44.95,45.1,44.88,45.07,166320.0,34.4575,34.5725,34.4039,34.5495,166320.0
2020-02-28 14:20:00,45.07,45.29,45.0,45.27,156562.0,34.5495,34.7182,34.4959,34.7029,156562.0
2020-02-28 14:30:00,45.27,45.68,45.2,45.3,269093.0,34.7029,35.0171,34.6492,34.7259,269093.0
2020-02-28 14:40:00,45.32,45.77,45.31,45.59,122559.0,34.7412,35.0861,34.7335,34.9482,122559.0
2020-02-28 14:50:00,45.6,45.67,45.33,45.44,139126.0,34.9558,35.0095,34.7488,34.8332,139126.0
2020-02-28 15:00:00,45.47,45.49,45.21,45.23,154180.0,34.8562,34.8715,34.6569,34.6722,154180.0
2020-02-28 15:10:00,45.23,45.59,45.19,45.53,169730.0,34.6722,34.9482,34.6415,34.9022,169730.0
2020-02-28 15:20:00,45.53,45.57,45.01,45.02,194500.0,34.9022,34.9328,34.5035,34.5112,194500.0
2020-02-28 15:30:00,45.02,45.23,45.02,45.13,295618.0,34.5112,34.6722,34.5112,34.5955,295618.0
2020-02-28 15:40:00,45.13,45.33,44.96,45.33,448231.0,34.5955,34.7488,34.4652,34.7488,448231.0
2020-02-28 15:50:00,45.34,45.88,45.25,45.86,699672.0,34.7565,35.1705,34.6875,35.1551,699672.0
2020-03-02 09:30:00,45.86,46.09,45.57,45.61,309808.0,35.1551,35.3314,34.9328,34.9635,309808.0
2020-03-02 09:40:00,45.61,46.3,45.6,46.04,176497.0,34.9635,35.4924,34.9558,35.2931,176497.0
2020-03-02 09:50:00,46.03,46.14,45.61,45.69,140080.0,35.2855,35.3698,34.9635,35.0248,140080.0
2020-03-02 10:00:00,45.68,45.84,45.47,45.5,175812.0,35.0171,35.1398,34.8562,34.8792,175812.0
2020-03-02 10:10:00,45.53,45.95,45.5,45.95,105799.0,34.9022,35.2241,34.8792,35.2241,105799.0
2020-03-02 10:20:00,45.96,46.1,45.83,46.1,152859.0,35.2318,35.3391,35.1321,35.3391,152859.0
2020-03-02 10:30:00,46.11,46.31,45.97,46.29,126303.0,35.3468,35.5001,35.2395,35.4848,126303.0
2020-03-02 10:40:00,46.31,46.7,46.1,46.68,300893.0,35.5001,35.7991,35.3391,35.7837,300893.0
2020-03-02 10:50:00,46.67,47.15,46.64,46.86,381947.0,35.7761,36.144,35.7531,35.9217,381947.0
2020-03-02 11:00:00,46.85,47.06,46.78,46.88,325045.0,35.914,36.075,35.8604,35.937,325045.0
2020-03-02 11:10:00,46.92,47.32,46.88,47.14,354069.0,35.9677,36.2743,35.937,36.1363,354069.0
2020-03-02 11:20:00,47.14,47.28,47.12,47.14,267977.0,36.1363,36.2437,36.121,36.1363,267977.0
2020-03-02 11:30:00,47.16,47.28,47.03,47.25,122399.0,36.1517,36.2437,36.052,36.2207,122399.0
2020-03-02 11:40:00,47.24,47.24,47.07,47.19,243759.0,36.213,36.213,36.0827,36.1747,243759.0
2020-03-02 11:50:00,47.18,47.42,47.17,47.37,184145.0,36.167,36.351,36.1593,36.3127,184145.0
2020-03-02 12:00:00,47.38,47.41,47.28,47.29,133449.0,36.3203,36.3433,36.2437,36.2513,133449.0
2020-03-02 12:10:00,47.28,47.32,47.17,47.21,90502.0,36.2437,36.2743,36.1593,36.19,90502.0
2020-03-02 12:20:00,47.22,47.26,47.05,47.12,119260.0,36.1977,36.2283,36.0674,36.121,119260.0
2020-03-02 12:30:00,47.1,47.36,47.1,47.36,89192.0,36.1057,36.305,36.1057,36.305,89192.0
2020-03-02 12:40:00,47.35,47.44,47.29,47.38,70239.0,36.2973,36.3663,36.2513,36.3203,70239.0
2020-03-02 12:50:00,47.38,47.5,47.35,47.48,73238.0,36.3203,36.4123,36.2973,36.397,73238.0
2020-03-02 13:00:00,47.49,47.5,47.23,47.29,97847.0,36.4047,36.4123,36.2053,36.2513,97847.0
2020-03-02 13:10:00,47.3,47.38,47.19,47.22,82586.0,36.259,36.3203,36.1747,36.1977,82586.0
2020-03-02 13:20:00,47.24,47.29,47.0,47.08,117546.0,36.213,36.2513,36.029,36.0904,117546.0
2020-03-02 13:30:00,47.09,47.19,46.98,47.19,79191.0,36.098,36.1747,36.0137,36.1747,79191.0
2020-03-02 13:40:00,47.19,47.25,47.06,47.09,63564.0,36.1747,36.2207,36.075,36.098,63564.0
2020-03-02 13:50:00,47.08,47.31,47.0,47.31,62232.0,36.0904,36.2667,36.029,36.2667,62232.0
2020-03-02 14:00:00,47.29,47.44,47.27,47.42,91372.0,36.2513,36.3663,36.236,36.351,91372.0
2020-03-02 14:10:00,47.42,47.43,47.29,47.33,53714.0,36.351,36.3587,36.2513,36.282,53714.0
2020-03-02 14:20:00,47.33,47.37,47.09,47.09,87855.0,36.282,36.3127,36.098,36.098,87855.0
2020-03-02 14:30:00,47.1,47.16,46.96,46.97,96372.0,36.1057,36.1517,35.9984,36.006,96372.0
2020-03-02 14:40:00,46.97,46.98,46.76,46.96,111513.0,36.006,36.0137,35.8451,35.9984,111513.0
2020-03-02 14:50:00,46.96,47.1,46.86,46.88,134662.0,35.9984,36.1057,35.9217,35.937,134662.0
2020-03-02 15:00:00,46.87,47.11,46.85,47.07,143676.0,35.9294,36.1134,35.914,36.0827,143676.0
2020-03-02 15:10:00,47.05,47.13,47.0,47.05,95919.0,36.0674,36.1287,36.029,36.0674,95919.0
2020-03-02 15:20:00,47.06,47.23,47.0,47.17,178662.0,36.075,36.2053,36.029,36.1593,178662.0
2020-03-02 15:30:00,47.2,47.29,47.12,47.29,216413.0,36.1823,36.2513,36.121,36.2513,216413.0
2020-03-02 15:40:00,47.28,47.66,47.22,47.65,424375.0,36.2437,36.535,36.1977,36.5273,424375.0
2020-03-02 15:50:00,47.66,48.18,47.53,48.16,1088665.0,36.535,36.9336,36.4353,36.9183,1088665.0
2020-03-03 09:30:00,47.5,48.01,47.06,47.89,353830.0,36.4123,36.8033,36.075,36.7113,353830.0
2020-03-03 09:40:00,47.85,48.02,47.68,47.85,114250.0,36.6806,36.8109,36.5503,36.6806,114250.0
2020-03-03 09:50:00,47.84,48.1,47.64,47.96,244149.0,36.673,36.8723,36.5196,36.7649,244149.0
2020-03-03 10:00:00,47.96,49.23,47.96,48.47,377219.0,36.7649,37.7385,36.7649,37.1559,377219.0
2020-03-03 10:10:00,48.49,48.53,47.47,47.72,192187.0,37.1712,37.2019,36.3893,36.581,192187.0
2020-03-03 10:20:00,47.78,48.33,47.66,47.96,126263.0,36.627,37.0486,36.535,36.7649,126263.0
2020-03-03 10:30:00,47.96,48.26,47.88,48.15,200927.0,36.7649,36.9949,36.7036,36.9106,200927.0
2020-03-03 10:40:00,48.1,48.43,47.89,47.94,62012.0,36.8723,37.1252,36.7113,36.7496,62012.0
2020-03-03 10:50:00,47.94,48.15,47.78,48.1,87621.0,36.7496,36.9106,36.627,36.8723,87621.0
2020-03-03 11:00:00,48.06,48.11,47.34,47.38,110752.0,36.8416,36.8799,36.2897,36.3203,110752.0
2020-03-03 11:10:00,47.38,47.41,47.05,47.09,239290.0,36.3203,36.3433,36.0674,36.098,239290.0
2020-03-03 11:20:00,47.07,47.21,46.51,46.64,178305.0,36.0827,36.19,35.6534,35.7531,178305.0
2020-03-03 11:30:00,46.63,47.02,46.6,47.0,124563.0,35.7454,36.0444,35.7224,36.029,124563.0
2020-03-03 11:40:00,47.01,47.12,46.84,46.89,94368.0,36.0367,36.121,35.9064,35.9447,94368.0
2020-03-03 11:50:00,46.9,47.33,46.89,47.29,94296.0,35.9524,36.282,35.9447,36.2513,94296.0
2020-03-03 12:00:00,47.28,47.33,47.08,47.26,89852.0,36.2437,36.282,36.0904,36.2283,89852.0
2020-03-03 12:10:00,47.26,47.27,46.88,46.94,77503.0,36.2283,36.236,35.937,35.983,77503.0
2020-03-03 12:20:00,46.93,47.08,46.83,46.83,67871.0,35.9754,36.0904,35.8987,35.8987,67871.0
2020-03-03 12:30:00,46.85,46.99,46.76,46.99,93402.0,35.914,36.0214,35.8451,36.0214,93402.0
2020-03-03 12:40:00,46.97,47.07,46.85,47.0,54426.0,36.006,36.0827,35.914,36.029,54426.0
2020-03-03 12:50:00,47.0,47.0,46.6,46.73,106667.0,36.029,36.029,35.7224,35.8221,106667.0
2020-03-03 13:00:00,46.71,46.72,46.51,46.62,87224.0,35.8067,35.8144,35.6534,35.7377,87224.0
2020-03-03 13:10:00,46.61,46.68,46.35,46.42,95603.0,35.7301,35.7837,35.5308,35.5844,95603.0
2020-03-03 13:20:00,46.42,46.53,46.21,46.34,114658.0,35.5844,35.6687,35.4234,35.5231,114658.0
2020-03-03 13:30:00,46.33,46.43,46.18,46.36,122328.0,35.5154,35.5921,35.4004,35.5384,122328.0
2020-03-03 13:40:00,46.36,46.36,46.06,46.1,110533.0,35.5384,35.5384,35.3084,35.3391,110533.0
2020-03-03 13:50:00,46.1,46.18,45.98,46.01,117533.0,35.3391,35.4004,35.2471,35.2701,117533.0
2020-03-03 14:00:00,46.02,46.14,45.76,45.77,183915.0,35.2778,35.3698,35.0785,35.0861,183915.0
2020-03-03 14:10:00,45.76,46.17,45.74,45.91,182572.0,35.0785,35.3928,35.0631,35.1935,182572.0
2020-03-03 14:20:00,45.91,46.35,45.83,46.3,191499.0,35.1935,35.5308,35.1321,35.4924,191499.0
2020-03-03 14:30:00,46.3,46.44,46.15,46.15,116498.0,35.4924,35.5997,35.3774,35.3774,116498.0
2020-03-03 14:40:00,46.12,46.4,45.97,46.4,127825.0,35.3544,35.5691,35.2395,35.5691,127825.0
2020-03-03 14:50:00,46.39,46.51,46.24,46.47,143964.0,35.5614,35.6534,35.4464,35.6227,143964.0
2020-03-03 15:00:00,46.49,46.66,46.39,46.47,193291.0,35.6381,35.7684,35.5614,35.6227,193291.0
2020-03-03 15:10:00,46.49,46.92,46.45,46.87,146657.0,35.6381,35.9677,35.6074,35.9294,146657.0
2020-03-03 15:20:00,46.88,46.93,46.5,46.9,120748.0,35.937,35.9754,35.6457,35.9524,120748.0
2020-03-03 15:30:00,46.89,46.9,46.15,46.21,181928.0,35.9447,35.9524,35.3774,35.4234,181928.0
2020-03-03 15:40:00,46.2,46.77,46.18,46.47,221540.0,35.4158,35.8527,35.4004,35.6227,221540.0
2020-03-03 15:50:00,46.47,46.69,45.91,46.15,1284265.0,35.6227,35.7914,35.1935,35.3774,1284265.0
2020-03-04 09:30:00,47.15,47.38,46.92,47.27,439300.0,36.144,36.3203,35.9677,36.236,439300.0
2020-03-04 09:40:00,47.27,47.36,46.98,47.22,210701.0,36.236,36.305,36.0137,36.1977,210701.0
2020-03-04 09:50:00,47.2,47.27,46.98,47.15,169058.0,36.1823,36.236,36.0137,36.144,169058.0
2020-03-04 10:00:00,47.13,47.33,47.06,47.27,180988.0,36.1287,36.282,36.075,36.236,180988.0
2020-03-04 10:10:00,47.28,47.56,47.25,47.5,107141.0,36.2437,36.4583,36.2207,36.4123,107141.0
2020-03-04 10:20:00,47.49,47.52,47.37,47.48,94899.0,36.4047,36.4276,36.3127,36.397,94899.0
2020-03-04 10:30:00,47.5,47.52,46.88,46.98,84803.0,36.4123,36.4276,35.937,36.0137,84803.0
2020-03-04 10:40:00,46.97,47.07,46.85,47.02,73579.0,36.006,36.0827,35.914,36.0444,73579.0
2020-03-04 10:50:00,47.06,47.09,46.82,46.94,72091.0,36.075,36.098,35.891,35.983,72091.0
2020-03-04 11:00:00,46.96,47.16,46.92,46.97,63715.0,35.9984,36.1517,35.9677,36.006,63715.0
2020-03-04 11:10:00,46.96,47.13,46.92,47.07,66327.0,35.9984,36.1287,35.9677,36.0827,66327.0
2020-03-04 11:20:00,47.06,47.2,46.85,47.19,86570.0,36.075,36.1823,35.914,36.1747,86570.0
2020-03-04 11:30:00,47.21,47.36,47.05,47.07,621476.0,36.19,36.305,36.0674,36.0827,621476.0
2020-03-04 11:40:00,47.06,47.16,47.01,47.07,94020.0,36.075,36.1517,36.0367,36.0827,94020.0
2020-03-04 11:50:00,47.08,47.26,47.05,47.17,78438.0,36.0904,36.2283,36.0674,36.1593,78438.0
2020-03-04 12:00:00,47.17,47.27,47.13,47.21,73914.0,36.1593,36.236,36.1287,36.19,73914.0
2020-03-04 12:10:00,47.21,47.36,47.18,47.34,83934.0,36.19,36.305,36.167,36.2897,83934.0
2020-03-04 12:20:00,47.33,47.75,47.32,47.73,223951.0,36.282,36.604,36.2743,36.5886,223951.0
2020-03-04 12:30:00,47.73,47.81,47.57,47.58,89978.0,36.5886,36.65,36.466,36.4736,89978.0
2020-03-04 12:40:00,47.57,47.65,47.53,47.64,58298.0,36.466,36.5273,36.4353,36.5196,58298.0
2020-03-04 12:50:00,47.64,47.72,47.58,47.7,57018.0,36.5196,36.581,36.4736,36.5656,57018.0
2020-03-04 13:00:00,47.69,47.91,47.66,47.81,67807.0,36.558,36.7266,36.535,36.65,67807.0
2020-03-04 13:10:00,47.8,47.88,47.71,47.86,49885.0,36.6423,36.7036,36.5733,36.6883,49885.0
2020-03-04 13:20:00,47.88,47.93,47.84,47.89,53440.0,36.7036,36.7419,36.673,36.7113,53440.0
2020-03-04 13:30:00,47.89,47.97,47.82,47.84,61431.0,36.7113,36.7726,36.6576,36.673,61431.0
2020-03-04 13:40:00,47.84,47.87,47.79,47.85,80376.0,36.673,36.6959,36.6346,36.6806,80376.0
2020-03-04 13:50:00,47.88,47.94,47.83,47.91,51497.0,36.7036,36.7496,36.6653,36.7266,51497.0
2020-03-04 14:00:00,47.91,47.95,47.81,47.88,66901.0,36.7266,36.7573,36.65,36.7036,66901.0
2020-03-04 14:10:00,47.88,47.95,47.83,47.86,77044.0,36.7036,36.7573,36.6653,36.6883,77044.0
2020-03-04 14:20:00,47.85,47.9,47.77,47.85,79659.0,36.6806,36.7189,36.6193,36.6806,79659.0
2020-03-04 14:30:00,47.86,47.89,47.75,47.77,79836.0,36.6883,36.7113,36.604,36.6193,79836.0
2020-03-04 14:40:00,47.77,47.85,47.75,47.78,57306.0,36.6193,36.6806,36.604,36.627,57306.0
2020-03-04 14:50:00,47.8,47.95,47.8,47.94,70123.0,36.6423,36.7573,36.6423,36.7496,70123.0
2020-03-04 15:00:00,47.93,48.02,47.89,47.99,77292.0,36.7419,36.8109,36.7113,36.7879,77292.0
2020-03-04 15:10:00,47.99,48.05,47.95,47.99,71939.0,36.7879,36.8339,36.7573,36.7879,71939.0
2020-03-04 15:20:00,48.0,48.21,47.98,48.21,107786.0,36.7956,36.9566,36.7803,36.9566,107786.0
2020-03-04 15:30:00,48.22,48.54,48.22,48.49,254399.0,36.9642,37.2096,36.9642,37.1712,254399.0
2020-03-04 15:40:00,48.5,48.5,48.23,48.33,213506.0,37.1789,37.1789,36.9719,37.0486,213506.0
2020-03-04 15:50:00,48.35,48.74,48.35,48.69,721961.0,37.0639,37.3629,37.0639,37.3245,721961.0
2020-03-05 09:30:00,47.25,47.73,47.16,47.63,292461.0,36.2207,36.5886,36.1517,36.512,292461.0
2020-03-05 09:40:00,47.63,47.65,47.35,47.44,95150.0,36.512,36.5273,36.2973,36.3663,95150.0
2020-03-05 09:50:00,47.41,47.48,47.13,47.27,88737.0,36.3433,36.397,36.1287,36.236,88737.0
2020-03-05 10:00:00,47.24,47.51,47.16,47.5,74991.0,36.213,36.42,36.1517,36.4123,74991.0
2020-03-05 10:10:00,47.5,47.72,47.47,47.63,65937.0,36.4123,36.581,36.3893,36.512,65937.0
2020-03-05 10:20:00,47.62,47.94,47.58,47.9,187593.0,36.5043,36.7496,36.4736,36.7189,187593.0
2020-03-05 10:30:00,47.9,48.04,47.85,47.96,147801.0,36.7189,36.8263,36.6806,36.7649,147801.0
2020-03-05 10:40:00,47.97,48.02,47.7,47.92,98011.0,36.7726,36.8109,36.5656,36.7343,98011.0
2020-03-05 10:50:00,47.91,47.97,47.78,47.81,79611.0,36.7266,36.7726,36.627,36.65,79611.0
2020-03-05 11:00:00,47.83,48.23,47.78,48.22,117655.0,36.6653,36.9719,36.627,36.9642,117655.0
2020-03-05 11:10:00,48.22,48.36,48.18,48.27,60167.0,36.9642,37.0716,36.9336,37.0026,60167.0
2020-03-05 11:20:00,48.26,48.46,48.15,48.43,76782.0,36.9949,37.1482,36.9106,37.1252,76782.0
2020-03-05 11:30:00,48.41,48.47,48.18,48.18,74192.0,37.1099,37.1559,36.9336,36.9336,74192.0
2020-03-05 11:40:00,48.19,48.22,48.03,48.15,63894.0,36.9413,36.9642,36.8186,36.9106,63894.0
2020-03-05 11:50:00,48.15,48.23,48.04,48.1,67704.0,36.9106,36.9719,36.8263,36.8723,67704.0
2020-03-05 12:00:00,48.11,48.19,47.97,48.0,59856.0,36.8799,36.9413,36.7726,36.7956,59856.0
2020-03-05 12:10:00,47.98,48.01,47.88,47.89,59050.0,36.7803,36.8033,36.7036,36.7113,59050.0
2020-03-05 12:20:00,47.89,47.98,47.87,47.98,72818.0,36.7113,36.7803,36.6959,36.7803,72818.0
2020-03-05 12:30:00,47.97,48.12,47.94,47.95,81583.0,36.7726,36.8876,36.7496,36.7573,81583.0
2020-03-05 12:40:00,47.94,47.95,47.62,47.8,73164.0,36.7496,36.7573,36.5043,36.6423,73164.0
2020-03-05 12:50:00,47.79,47.86,47.72,47.77,72356.0,36.6346,36.6883,36.581,36.6193,72356.0
2020-03-05 13:00:00,47.76,47.84,47.63,47.65,56390.0,36.6116,36.673,36.512,36.5273,56390.0
2020-03-05 13:10:00,47.63,47.74,47.55,47.66,87599.0,36.512,36.5963,36.4506,36.535,87599.0
2020-03-05 13:20:00,47.66,47.86,47.63,47.85,68165.0,36.535,36.6883,36.512,36.6806,68165.0
2020-03-05 13:30:00,47.84,48.05,47.82,47.91,69990.0,36.673,36.8339,36.6576,36.7266,69990.0
2020-03-05 13:40:00,47.9,47.98,47.76,47.96,59614.0,36.7189,36.7803,36.6116,36.7649,59614.0
2020-03-05 13:50:00,47.96,48.09,47.82,48.09,66028.0,36.7649,36.8646,36.6576,36.8646,66028.0
2020-03-05 14:00:00,48.09,48.1,47.86,47.97,55547.0,36.8646,36.8723,36.6883,36.7726,55547.0
2020-03-05 14:10:00,47.95,48.17,47.94,47.98,81412.0,36.7573,36.9259,36.7496,36.7803,81412.0
2020-03-05 14:20:00,47.98,48.01,47.81,47.85,77706.0,36.7803,36.8033,36.65,36.6806,77706.0
2020-03-05 14:30:00,47.86,48.22,47.86,48.18,93065.0,36.6883,36.9642,36.6883,36.9336,93065.0
2020-03-05 14:40:00,48.17,48.24,48.09,48.21,85324.0,36.9259,36.9796,36.8646,36.9566,85324.0
2020-03-05 14:50:00,48.22,48.27,48.09,48.16,75944.0,36.9642,37.0026,36.8646,36.9183,75944.0
2020-03-05 15:00:00,48.16,48.22,48.03,48.22,81029.0,36.9183,36.9642,36.8186,36.9642,81029.0
2020-03-05 15:10:00,48.21,48.28,48.02,48.13,154780.0,36.9566,37.0102,36.8109,36.8953,154780.0
2020-03-05 15:20:00,48.12,48.27,48.06,48.2,168863.0,36.8876,37.0026,36.8416,36.9489,168863.0
2020-03-05 15:30:00,48.21,48.58,48.17,48.42,225764.0,36.9566,37.2402,36.9259,37.1176,225764.0
2020-03-05 15:40:00,48.42,48.62,48.3,48.59,352764.0,37.1176,37.2709,37.0256,37.2479,352764.0
2020-03-05 15:50:00,48.59,48.97,48.58,48.77,1138655.0,37.2479,37.5392,37.2402,37.3859,1138655.0
2020-03-06 09:30:00,47.25,48.39,47.18,48.32,483707.0,36.2207,37.0946,36.167,37.0409,483707.0
2020-03-06 09:40:00,48.33,48.61,48.29,48.34,434251.0,37.0486,37.2632,37.0179,37.0562,434251.0
2020-03-06 09:50:00,48.35,49.06,48.29,48.9,388936.0,37.0639,37.6082,37.0179,37.4855,388936.0
2020-03-06 10:00:00,48.89,49.26,48.87,49.18,401332.0,37.4779,37.7615,37.4625,37.7002,401332.0
2020-03-06 10:10:00,49.18,49.49,49.08,49.44,307687.0,37.7002,37.9378,37.6235,37.8995,307687.0
2020-03-06 10:20:00,49.43,49.96,49.29,49.79,444422.0,37.8918,38.2981,37.7845,38.1678,444422.0
2020-03-06 10:30:00,49.78,50.04,49.6,49.94,321820.0,38.1601,38.3594,38.0221,38.2828,321820.0
2020-03-06 10:40:00,49.93,50.52,49.91,50.49,296495.0,38.2751,38.7274,38.2598,38.7044,296495.0
2020-03-06 10:50:00,50.49,50.59,50.27,50.47,232535.0,38.7044,38.781,38.5357,38.689,232535.0
2020-03-06 11:00:00,50.47,50.64,50.25,50.28,242459.0,38.689,38.8194,38.5204,38.5434,242459.0
2020-03-06 11:10:00,50.27,50.37,49.91,50.01,195477.0,38.5357,38.6124,38.2598,38.3364,195477.0
2020-03-06 11:20:00,50.01,50.08,49.75,49.84,200958.0,38.3364,38.3901,38.1371,38.2061,200958.0
2020-03-06 11:30:00,49.83,50.23,49.81,50.22,185760.0,38.1984,38.5051,38.1831,38.4974,185760.0
2020-03-06 11:40:00,50.22,50.39,50.14,50.19,121849.0,38.4974,38.6277,38.4361,38.4744,121849.0
2020-03-06 11:50:00,50.18,50.35,50.11,50.34,147190.0,38.4667,38.5971,38.4131,38.5894,147190.0
2020-03-06 12:00:00,50.34,50.35,49.81,49.88,167770.0,38.5894,38.5971,38.1831,38.2368,167770.0
2020-03-06 12:10:00,49.87,49.95,49.77,49.78,215757.0,38.2291,38.2904,38.1524,38.1601,215757.0
2020-03-06 12:20:00,49.78,49.8,49.58,49.64,122049.0,38.1601,38.1754,38.0068,38.0528,122049.0
2020-03-06 12:30:00,49.64,50.05,49.62,49.94,160142.0,38.0528,38.3671,38.0375,38.2828,160142.0
2020-03-06 12:40:00,49.94,50.13,49.89,49.99,123787.0,38.2828,38.4284,38.2444,38.3211,123787.0
2020-03-06 12:50:00,49.98,50.17,49.9,50.14,114882.0,38.3134,38.4591,38.2521,38.4361,114882.0
2020-03-06 13:00:00,50.13,50.38,50.12,50.29,143995.0,38.4284,38.6201,38.4207,38.5511,143995.0
2020-03-06 13:10:00,50.29,50.32,50.18,50.27,79681.0,38.5511,38.5741,38.4667,38.5357,79681.0
2020-03-06 13:20:00,50.27,50.51,50.26,50.29,141462.0,38.5357,38.7197,38.5281,38.5511,141462.0
2020-03-06 13:30:00,50.3,50.41,50.22,50.31,135602.0,38.5587,38.643,38.4974,38.5664,135602.0
2020-03-06 13:40:00,50.31,50.37,50.23,50.25,127958.0,38.5664,38.6124,38.5051,38.5204,127958.0
2020-03-06 13:50:00,50.24,50.3,50.01,50.05,123266.0,38.5127,38.5587,38.3364,38.3671,123266.0
2020-03-06 14:00:00,50.04,50.1,49.93,50.08,133275.0,38.3594,38.4054,38.2751,38.3901,133275.0
2020-03-06 14:10:00,50.07,50.15,50.02,50.04,97780.0,38.3824,38.4437,38.3441,38.3594,97780.0
2020-03-06 14:20:00,50.05,50.1,49.95,50.01,117138.0,38.3671,38.4054,38.2904,38.3364,117138.0
2020-03-06 14:30:00,50.01,50.06,49.66,49.67,126874.0,38.3364,38.3747,38.0681,38.0758,126874.0
2020-03-06 14:40:00,49.68,49.79,49.57,49.57,133046.0,38.0834,38.1678,37.9991,37.9991,133046.0
2020-03-06 14:50:00,49.57,49.64,49.51,49.54,151738.0,37.9991,38.0528,37.9531,37.9761,151738.0
2020-03-06 15:00:00,49.53,49.62,49.45,49.52,185814.0,37.9685,38.0375,37.9071,37.9608,185814.0
2020-03-06 15:10:00,49.52,49.84,49.52,49.83,234891.0,37.9608,38.2061,37.9608,38.1984,234891.0
2020-03-06 15:20:00,49.84,49.97,49.75,49.8,212473.0,38.2061,38.3058,38.1371,38.1754,212473.0
2020-03-06 15:30:00,49.79,50.3,49.71,50.06,377443.0,38.1678,38.5587,38.1064,38.3747,377443.0
2020-03-06 15:40:00,50.07,50.48,50.03,50.38,388286.0,38.3824,38.6967,38.3518,38.6201,388286.0
2020-03-06 15:50:00,50.38,50.84,50.37,50.51,1206221.0,38.6201,38.9727,38.6124,38.7197,1206221.0
2020-03-09 09:30:00,48.03,49.76,48.0,49.5,286094.0,36.8186,38.1448,36.7956,37.9455,286094.0
2020-03-09 09:40:00,49.01,49.34,49.01,49.08,12927.0,37.5698,37.8228,37.5698,37.6235,12927.0
2020-03-09 09:50:00,49.31,49.39,48.23,49.32,458125.0,37.7998,37.8611,36.9719,37.8075,458125.0
2020-03-09 10:00:00,49.3,49.88,49.07,49.7,322750.0,37.7922,38.2368,37.6158,38.0988,322750.0
2020-03-09 10:10:00,49.72,49.72,49.2,49.41,274612.0,38.1141,38.1141,37.7155,37.8765,274612.0
2020-03-09 10:20:00,49.41,49.49,49.04,49.13,243859.0,37.8765,37.9378,37.5928,37.6618,243859.0
2020-03-09 10:30:00,49.12,49.38,49.08,49.29,191265.0,37.6542,37.8535,37.6235,37.7845,191265.0
2020-03-09 10:40:00,49.29,49.47,49.12,49.25,211811.0,37.7845,37.9225,37.6542,37.7538,211811.0
2020-03-09 10:50:00,49.24,49.25,48.49,48.85,250153.0,37.7462,37.7538,37.1712,37.4472,250153.0
2020-03-09 11:00:00,48.81,48.87,48.44,48.86,250737.0,37.4165,37.4625,37.1329,37.4549,250737.0
2020-03-09 11:10:00,48.86,49.39,48.86,49.34,148709.0,37.4549,37.8611,37.4549,37.8228,148709.0
2020-03-09 11:20:00,49.33,49.63,49.26,49.51,147519.0,37.8151,38.0451,37.7615,37.9531,147519.0
2020-03-09 11:30:00,49.49,50.07,49.3,50.06,197270.0,37.9378,38.3824,37.7922,38.3747,197270.0
2020-03-09 11:40:00,50.07,50.65,50.06,50.58,211464.0,38.3824,38.827,38.3747,38.7734,211464.0
2020-03-09 11:50:00,50.63,50.63,50.3,50.41,157756.0,38.8117,38.8117,38.5587,38.643,157756.0
2020-03-09 12:00:00,50.41,50.66,49.99,50.63,182104.0,38.643,38.8347,38.3211,38.8117,182104.0
2020-03-09 12:10:00,50.63,50.78,50.17,50.2,134719.0,38.8117,38.9267,38.4591,38.4821,134719.0
2020-03-09 12:20:00,50.2,50.27,49.84,49.84,137358.0,38.4821,38.5357,38.2061,38.2061,137358.0
2020-03-09 12:30:00,49.82,49.89,49.4,49.62,174963.0,38.1908,38.2444,37.8688,38.0375,174963.0
2020-03-09 12:40:00,49.62,49.72,49.24,49.34,161031.0,38.0375,38.1141,37.7462,37.8228,161031.0
2020-03-09 12:50:00,49.35,49.52,49.23,49.31,123451.0,37.8305,37.9608,37.7385,37.7998,123451.0
2020-03-09 13:00:00,49.31,49.44,48.9,49.14,200772.0,37.7998,37.8995,37.4855,37.6695,200772.0
2020-03-09 13:10:00,49.12,49.36,49.01,49.07,183299.0,37.6542,37.8381,37.5698,37.6158,183299.0
2020-03-09 13:20:00,49.08,49.1,48.82,48.88,198166.0,37.6235,37.6388,37.4242,37.4702,198166.0
2020-03-09 13:30:00,48.89,48.92,48.5,48.51,210621.0,37.4779,37.5009,37.1789,37.1866,210621.0
2020-03-09 13:40:00,48.5,48.52,48.2,48.45,287135.0,37.1789,37.1942,36.9489,37.1406,287135.0
2020-03-09 13:50:00,48.45,48.46,48.16,48.31,169620.0,37.1406,37.1482,36.9183,37.0332,169620.0
2020-03-09 14:00:00,48.32,48.45,48.2,48.24,198755.0,37.0409,37.1406,36.9489,36.9796,198755.0
2020-03-09 14:10:00,48.25,49.12,48.21,48.74,190345.0,36.9872,37.6542,36.9566,37.3629,190345.0
2020-03-09 14:20:00,48.75,48.84,48.37,48.38,204957.0,37.3705,37.4395,37.0792,37.0869,204957.0
2020-03-09 14:30:00,48.38,48.64,48.2,48.54,278122.0,37.0869,37.2862,36.9489,37.2096,278122.0
2020-03-09 14:40:00,48.53,48.72,48.31,48.51,202374.0,37.2019,37.3475,37.0332,37.1866,202374.0
2020-03-09 14:50:00,48.51,49.27,48.5,49.0,285955.0,37.1866,37.7692,37.1789,37.5622,285955.0
2020-03-09 15:00:00,49.0,49.44,48.98,49.24,250286.0,37.5622,37.8995,37.5468,37.7462,250286.0
2020-03-09 15:10:00,49.24,49.35,49.06,49.08,268563.0,37.7462,37.8305,37.6082,37.6235,268563.0
2020-03-09 15:20:00,49.07,49.59,48.98,49.36,288018.0,37.6158,38.0145,37.5468,37.8381,288018.0
2020-03-09 15:30:00,49.34,49.43,49.16,49.36,369339.0,37.8228,37.8918,37.6848,37.8381,369339.0
2020-03-09 15:40:00,49.38,49.41,48.94,49.12,448185.0,37.8535,37.8765,37.5162,37.6542,448185.0
2020-03-09 15:50:00,49.12,49.12,48.36,48.42,1309352.0,37.6542,37.6542,37.0716,37.1176,1309352.0
2020-03-10 09:30:00,49.49,50.49,49.44,50.08,392499.0,37.9378,38.7044,37.8995,38.3901,392499.0
2020-03-10 09:40:00,50.09,50.16,49.58,49.83,277003.0,38.3977,38.4514,38.0068,38.1984,277003.0
2020-03-10 09:50:00,49.82,50.09,49.64,49.89,147496.0,38.1908,38.3977,38.0528,38.2444,147496.0
2020-03-10 10:00:00,49.88,50.02,49.75,50.0,154410.0,38.2368,38.3441,38.1371,38.3288,154410.0
2020-03-10 10:10:00,50.0,50.04,49.44,49.47,186699.0,38.3288,38.3594,37.8995,37.9225,186699.0
2020-03-10 10:20:00,49.47,49.58,48.75,48.79,291536.0,37.9225,38.0068,37.3705,37.4012,291536.0
2020-03-10 10:30:00,48.78,48.8,48.47,48.49,203053.0,37.3935,37.4089,37.1559,37.1712,203053.0
2020-03-10 10:40:00,48.5,48.53,48.01,48.02,151178.0,37.1789,37.2019,36.8033,36.8109,151178.0
2020-03-10 10:50:00,48.01,48.1,47.85,48.02,160125.0,36.8033,36.8723,36.6806,36.8109,160125.0
2020-03-10 11:00:00,48.04,48.43,47.94,48.35,127295.0,36.8263,37.1252,36.7496,37.0639,127295.0
2020-03-10 11:10:00,48.35,48.37,47.64,47.69,245035.0,37.0639,37.0792,36.5196,36.558,245035.0
2020-03-10 11:20:00,47.71,47.75,47.1,47.18,270319.0,36.5733,36.604,36.1057,36.167,270319.0
2020-03-10 11:30:00,47.14,47.31,46.85,47.27,217062.0,36.1363,36.2667,35.914,36.236,217062.0
2020-03-10 11:40:00,47.29,47.51,47.03,47.45,210865.0,36.2513,36.42,36.052,36.374,210865.0
2020-03-10 11:50:00,47.46,47.5,47.12,47.33,114984.0,36.3817,36.4123,36.121,36.282,114984.0
2020-03-10 12:00:00,47.34,47.77,47.34,47.59,181426.0,36.2897,36.6193,36.2897,36.4813,181426.0
2020-03-10 12:10:00,47.61,47.97,47.61,47.73,133597.0,36.4966,36.7726,36.4966,36.5886,133597.0
2020-03-10 12:20:00,47.73,47.75,47.39,47.44,154431.0,36.5886,36.604,36.328,36.3663,154431.0
2020-03-10 12:30:00,47.42,47.48,47.08,47.44,95276.0,36.351,36.397,36.0904,36.3663,95276.0
2020-03-10 12:40:00,47.46,47.67,47.31,47.41,153845.0,36.3817,36.5426,36.2667,36.3433,153845.0
2020-03-10 12:50:00,47.39,47.54,47.32,47.43,214703.0,36.328,36.443,36.2743,36.3587,214703.0
2020-03-10 13:00:00,47.42,47.74,47.16,47.72,120385.0,36.351,36.5963,36.1517,36.581,120385.0
2020-03-10 13:10:00,47.73,47.77,47.43,47.67,102588.0,36.5886,36.6193,36.3587,36.5426,102588.0
2020-03-10 13:20:00,47.65,47.8,47.44,47.58,110329.0,36.5273,36.6423,36.3663,36.4736,110329.0
2020-03-10 13:30:00,47.57,47.64,47.23,47.35,133328.0,36.466,36.5196,36.2053,36.2973,133328.0
2020-03-10 13:40:00,47.38,47.47,46.96,47.01,101479.0,36.3203,36.3893,35.9984,36.0367,101479.0
2020-03-10 13:50:00,47.02,47.11,46.88,46.99,101584.0,36.0444,36.1134,35.937,36.0214,101584.0
2020-03-10 14:00:00,46.96,47.32,46.87,47.28,120475.0,35.9984,36.2743,35.9294,36.2437,120475.0
2020-03-10 14:10:00,47.28,47.6,47.22,47.52,172670.0,36.2437,36.489,36.1977,36.4276,172670.0
2020-03-10 14:20:00,47.52,47.9,47.4,47.81,155774.0,36.4276,36.7189,36.3357,36.65,155774.0
2020-03-10 14:30:00,47.81,48.05,47.73,47.91,177367.0,36.65,36.8339,36.5886,36.7266,177367.0
2020-03-10 14:40:00,47.9,48.46,47.86,48.36,218376.0,36.7189,37.1482,36.6883,37.0716,218376.0
2020-03-10 14:50:00,48.36,48.39,48.06,48.36,241797.0,37.0716,37.0946,36.8416,37.0716,241797.0
2020-03-10 15:00:00,48.37,48.72,48.32,48.51,268476.0,37.0792,37.3475,37.0409,37.1866,268476.0
2020-03-10 15:10:00,48.52,48.93,48.46,48.86,156179.0,37.1942,37.5085,37.1482,37.4549,156179.0
2020-03-10 15:20:00,48.85,48.93,48.42,48.42,245731.0,37.4472,37.5085,37.1176,37.1176,245731.0
2020-03-10 15:30:00,48.43,48.72,48.17,48.71,297108.0,37.1252,37.3475,36.9259,37.3399,297108.0
2020-03-10 15:40:00,48.7,48.92,48.56,48.86,356659.0,37.3322,37.5009,37.2249,37.4549,356659.0
2020-03-10 15:50:00,48.85,49.22,48.84,49.21,932043.0,37.4472,37.7308,37.4395,37.7232,932043.0
2020-03-11 09:30:00,48.23,48.66,47.85,48.47,280712.0,36.9719,37.3015,36.6806,37.1559,280712.0
2020-03-11 09:40:00,48.46,48.56,47.76,47.82,179080.0,37.1482,37.2249,36.6116,36.6576,179080.0
2020-03-11 09:50:00,47.8,48.07,47.64,47.85,137153.0,36.6423,36.8493,36.5196,36.6806,137153.0
2020-03-11 10:00:00,47.88,48.25,47.71,48.2,87324.0,36.7036,36.9872,36.5733,36.9489,87324.0
2020-03-11 10:10:00,48.2,48.24,47.89,47.91,101022.0,36.9489,36.9796,36.7113,36.7266,101022.0
2020-03-11 10:20:00,47.91,47.94,47.44,47.48,134620.0,36.7266,36.7496,36.3663,36.397,134620.0
2020-03-11 10:30:00,47.47,47.7,47.44,47.61,78947.0,36.3893,36.5656,36.3663,36.4966,78947.0
2020-03-11 10:40:00,47.6,47.8,47.36,47.36,130723.0,36.489,36.6423,36.305,36.305,130723.0
2020-03-11 10:50:00,47.37,47.7,47.33,47.61,116691.0,36.3127,36.5656,36.282,36.4966,116691.0
2020-03-11 11:00:00,47.61,47.66,47.13,47.32,114865.0,36.4966,36.535,36.1287,36.2743,114865.0
2020-03-11 11:10:00,47.33,47.4,47.0,47.02,96933.0,36.282,36.3357,36.029,36.0444,96933.0
2020-03-11 11:20:00,47.02,47.13,46.94,47.07,95209.0,36.0444,36.1287,35.983,36.0827,95209.0
2020-03-11 11:30:00,47.06,47.3,46.9,47.25,83818.0,36.075,36.259,35.9524,36.2207,83818.0
2020-03-11 11:40:00,47.24,47.25,46.95,47.19,103110.0,36.213,36.2207,35.9907,36.1747,103110.0
2020-03-11 11:50:00,47.2,47.27,46.92,47.06,105701.0,36.1823,36.236,35.9677,36.075,105701.0
2020-03-11 12:00:00,47.04,47.19,46.88,47.19,85853.0,36.0597,36.1747,35.937,36.1747,85853.0
2020-03-11 12:10:00,47.19,47.46,47.15,47.39,101722.0,36.1747,36.3817,36.144,36.328,101722.0
2020-03-11 12:20:00,47.37,47.41,46.93,46.96,152881.0,36.3127,36.3433,35.9754,35.9984,152881.0
2020-03-11 12:30:00,46.97,47.0,46.64,46.67,121063.0,36.006,36.029,35.7531,35.7761,121063.0
2020-03-11 12:40:00,46.67,46.88,46.52,46.85,145025.0,35.7761,35.937,35.6611,35.914,145025.0
2020-03-11 12:50:00,46.86,47.09,46.72,46.88,107919.0,35.9217,36.098,35.8144,35.937,107919.0
2020-03-11 13:00:00,46.88,46.88,46.67,46.82,95947.0,35.937,35.937,35.7761,35.891,95947.0
2020-03-11 13:10:00,46.82,47.02,46.8,46.98,101171.0,35.891,36.0444,35.8757,36.0137,101171.0
2020-03-11 13:20:00,46.98,47.08,46.79,46.89,84381.0,36.0137,36.0904,35.868,35.9447,84381.0
2020-03-11 13:30:00,46.9,46.98,46.52,46.52,83375.0,35.9524,36.0137,35.6611,35.6611,83375.0
2020-03-11 13:40:00,46.52,46.68,46.42,46.6,118490.0,35.6611,35.7837,35.5844,35.7224,118490.0
2020-03-11 13:50:00,46.58,46.65,46.39,46.46,126020.0,35.7071,35.7607,35.5614,35.6151,126020.0
2020-03-11 14:00:00,46.46,46.53,46.22,46.3,126850.0,35.6151,35.6687,35.4311,35.4924,126850.0
2020-03-11 14:10:00,46.3,46.38,46.18,46.27,82144.0,35.4924,35.5538,35.4004,35.4694,82144.0
2020-03-11 14:20:00,46.27,46.48,46.27,46.35,93787.0,35.4694,35.6304,35.4694,35.5308,93787.0
2020-03-11 14:30:00,46.34,46.56,46.27,46.52,129476.0,35.5231,35.6917,35.4694,35.6611,129476.0
2020-03-11 14:40:00,46.52,46.78,46.22,46.23,200703.0,35.6611,35.8604,35.4311,35.4388,200703.0
2020-03-11 14:50:00,46.22,46.37,46.08,46.08,157107.0,35.4311,35.5461,35.3238,35.3238,157107.0
2020-03-11 15:00:00,46.08,46.19,45.65,45.72,181589.0,35.3238,35.4081,34.9942,35.0478,181589.0
2020-03-11 15:10:00,45.72,45.92,45.53,45.68,237017.0,35.0478,35.2011,34.9022,35.0171,237017.0
2020-03-11 15:20:00,45.67,45.85,45.47,45.8,295768.0,35.0095,35.1475,34.8562,35.1091,295768.0
2020-03-11 15:30:00,45.79,46.13,45.71,46.03,409825.0,35.1015,35.3621,35.0401,35.2855,409825.0
2020-03-11 15:40:00,46.04,46.18,45.79,46.12,441061.0,35.2931,35.4004,35.1015,35.3544,441061.0
2020-03-11 15:50:00,46.12,46.32,45.82,46.07,668725.0,35.3544,35.5078,35.1245,35.3161,668725.0
2020-03-12 09:30:00,43.79,43.93,43.02,43.08,350736.0,33.5683,33.6756,32.9781,33.0241,350736.0
2020-03-12 09:40:00,43.08,43.08,43.08,43.08,0.0,33.0241,33.0241,33.0241,33.0241,0.0
2020-03-12 09:50:00,43.0,43.15,42.17,42.99,374876.0,32.9627,33.0777,32.3265,32.9551,374876.0
2020-03-12 10:00:00,42.97,42.97,42.05,42.1,284167.0,32.9397,32.9397,32.2345,32.2728,284167.0
2020-03-12 10:10:00,42.12,42.63,42.03,42.61,350519.0,32.2881,32.6791,32.2192,32.6638,350519.0
2020-03-12 10:20:00,42.6,42.89,42.22,42.22,301576.0,32.6561,32.8784,32.3648,32.3648,301576.0
2020-03-12 10:30:00,42.25,42.87,42.13,42.71,243134.0,32.3878,32.8631,32.2958,32.7404,243134.0
2020-03-12 10:40:00,42.71,42.91,42.56,42.63,237846.0,32.7404,32.8937,32.6254,32.6791,237846.0
2020-03-12 10:50:00,42.63,42.96,42.44,42.46,192711.0,32.6791,32.9321,32.5334,32.5488,192711.0
2020-03-12 11:00:00,42.45,42.46,41.9,42.06,276612.0,32.5411,32.5488,32.1195,32.2421,276612.0
2020-03-12 11:10:00,42.07,42.3,41.69,41.92,226424.0,32.2498,32.4261,31.9585,32.1348,226424.0
2020-03-12 11:20:00,41.91,42.24,41.84,42.08,214541.0,32.1272,32.3801,32.0735,32.2575,214541.0
2020-03-12 11:30:00,42.09,42.55,41.79,41.85,166391.0,32.2651,32.6178,32.0352,32.0812,166391.0
2020-03-12 11:40:00,41.87,41.92,41.71,41.76,147354.0,32.0965,32.1348,31.9738,32.0122,147354.0
2020-03-12 11:50:00,41.74,42.07,41.51,41.93,213617.0,31.9968,32.2498,31.8205,32.1425,213617.0
2020-03-12 12:00:00,41.93,41.96,41.36,41.4,148922.0,32.1425,32.1655,31.7055,31.7362,148922.0
2020-03-12 12:10:00,41.41,41.43,41.08,41.21,125510.0,31.7439,31.7592,31.4909,31.5906,125510.0
2020-03-12 12:20:00,41.2,41.65,41.19,41.49,111896.0,31.5829,31.9279,31.5752,31.8052,111896.0
2020-03-12 12:30:00,41.48,41.48,41.01,41.03,104452.0,31.7975,31.7975,31.4372,31.4526,104452.0
2020-03-12 12:40:00,41.02,41.04,40.51,40.54,185155.0,31.4449,31.4602,31.054,31.077,185155.0
2020-03-12 12:50:00,40.55,42.35,40.53,41.92,269783.0,31.0846,32.4645,31.0693,32.1348,269783.0
2020-03-12 13:00:00,41.93,43.43,41.55,42.96,274859.0,32.1425,33.2924,31.8512,32.9321,274859.0
2020-03-12 13:10:00,42.98,43.08,42.28,42.74,148877.0,32.9474,33.0241,32.4108,32.7634,148877.0
2020-03-12 13:20:00,42.66,42.86,42.22,42.39,96979.0,32.7021,32.8554,32.3648,32.4951,96979.0
2020-03-12 13:30:00,42.4,42.61,41.33,41.38,126963.0,32.5028,32.6638,31.6825,31.7209,126963.0
2020-03-12 13:40:00,41.36,42.16,41.27,41.88,129533.0,31.7055,32.3188,31.6366,32.1042,129533.0
2020-03-12 13:50:00,41.99,42.1,41.57,42.05,82431.0,32.1885,32.2728,31.8665,32.2345,82431.0
2020-03-12 14:00:00,42.03,42.18,41.62,41.8,88603.0,32.2192,32.3341,31.9049,32.0428,88603.0
2020-03-12 14:10:00,41.85,41.89,41.37,41.39,146398.0,32.0812,32.1118,31.7132,31.7285,146398.0
2020-03-12 14:20:00,41.4,41.59,41.12,41.44,114393.0,31.7362,31.8819,31.5216,31.7669,114393.0
2020-03-12 14:30:00,41.44,41.49,41.07,41.12,149743.0,31.7669,31.8052,31.4832,31.5216,149743.0
2020-03-12 14:40:00,41.11,41.68,41.06,41.63,136174.0,31.5139,31.9508,31.4756,31.9125,136174.0
2020-03-12 14:50:00,41.63,41.75,41.15,41.2,119492.0,31.9125,32.0045,31.5446,31.5829,119492.0
2020-03-12 15:00:00,41.2,41.59,41.01,41.41,119192.0,31.5829,31.8819,31.4372,31.7439,119192.0
2020-03-12 15:10:00,41.41,41.72,41.19,41.51,226381.0,31.7439,31.9815,31.5752,31.8205,226381.0
2020-03-12 15:20:00,41.5,41.67,41.17,41.21,200032.0,31.8129,31.9432,31.5599,31.5906,200032.0
2020-03-12 15:30:00,41.2,41.65,41.19,41.64,352118.0,31.5829,31.9279,31.5752,31.9202,352118.0
2020-03-12 15:40:00,41.64,42.0,41.52,41.93,342540.0,31.9202,32.1962,31.8282,32.1425,342540.0
2020-03-12 15:50:00,41.94,42.21,40.9,41.01,675209.0,32.1502,32.3571,31.3529,31.4372,675209.0
2020-03-13 09:30:00,42.72,43.19,42.09,42.09,385253.0,32.7481,33.1084,32.2651,32.2651,385253.0
2020-03-13 09:40:00,42.04,42.07,41.48,41.94,157011.0,32.2268,32.2498,31.7975,32.1502,157011.0
2020-03-13 09:50:00,41.95,42.09,41.39,41.65,186819.0,32.1578,32.2651,31.7285,31.9279,186819.0
2020-03-13 10:00:00,41.56,41.98,41.34,41.78,161396.0,31.8589,32.1808,31.6902,32.0275,161396.0
2020-03-13 10:10:00,41.79,42.73,41.54,42.63,199393.0,32.0352,32.7558,31.8435,32.6791,199393.0
2020-03-13 10:20:00,42.65,43.0,42.56,42.84,192522.0,32.6944,32.9627,32.6254,32.8401,192522.0
2020-03-13 10:30:00,42.84,42.89,42.52,42.63,128140.0,32.8401,32.8784,32.5948,32.6791,128140.0
2020-03-13 10:40:00,42.67,42.73,42.46,42.49,127257.0,32.7098,32.7558,32.5488,32.5718,127257.0
2020-03-13 10:50:00,42.5,42.6,42.16,42.25,110270.0,32.5794,32.6561,32.3188,32.3878,110270.0
2020-03-13 11:00:00,42.28,42.97,42.28,42.95,134523.0,32.4108,32.9397,32.4108,32.9244,134523.0
2020-03-13 11:10:00,42.94,43.02,42.71,42.98,162005.0,32.9167,32.9781,32.7404,32.9474,162005.0
2020-03-13 11:20:00,42.98,43.15,42.23,42.24,153604.0,32.9474,33.0777,32.3725,32.3801,153604.0
2020-03-13 11:30:00,42.23,42.47,41.91,42.07,156968.0,32.3725,32.5564,32.1272,32.2498,156968.0
2020-03-13 11:40:00,42.07,42.64,42.02,42.1,156331.0,32.2498,32.6868,32.2115,32.2728,156331.0
2020-03-13 11:50:00,42.11,42.98,42.1,42.97,156854.0,32.2805,32.9474,32.2728,32.9397,156854.0
2020-03-13 12:00:00,42.97,43.16,42.77,43.08,202592.0,32.9397,33.0854,32.7864,33.0241,202592.0
2020-03-13 12:10:00,43.08,43.74,42.91,43.73,153680.0,33.0241,33.53,32.8937,33.5223,153680.0
2020-03-13 12:20:00,43.76,43.94,43.66,43.77,173721.0,33.5453,33.6833,33.4687,33.553,173721.0
2020-03-13 12:30:00,43.78,43.96,43.52,43.84,165684.0,33.5607,33.6986,33.3613,33.6067,165684.0
2020-03-13 12:40:00,43.82,44.83,43.82,44.7,266440.0,33.5913,34.3656,33.5913,34.2659,266440.0
2020-03-13 12:50:00,44.7,44.92,44.58,44.64,133193.0,34.2659,34.4346,34.1739,34.2199,133193.0
2020-03-13 13:00:00,44.63,44.77,44.49,44.53,142610.0,34.2122,34.3196,34.1049,34.1356,142610.0
2020-03-13 13:10:00,44.52,45.05,44.48,45.03,131655.0,34.1279,34.5342,34.0973,34.5189,131655.0
2020-03-13 13:20:00,45.05,45.24,44.99,45.22,124891.0,34.5342,34.6799,34.4882,34.6645,124891.0
2020-03-13 13:30:00,45.21,45.37,44.93,45.12,179712.0,34.6569,34.7795,34.4422,34.5879,179712.0
2020-03-13 13:40:00,45.14,45.48,45.12,45.47,97767.0,34.6032,34.8638,34.5879,34.8562,97767.0
2020-03-13 13:50:00,45.48,45.55,45.16,45.23,97546.0,34.8638,34.9175,34.6185,34.6722,97546.0
2020-03-13 14:00:00,45.22,45.23,44.5,44.59,153889.0,34.6645,34.6722,34.1126,34.1816,153889.0
2020-03-13 14:10:00,44.59,44.86,44.57,44.67,139164.0,34.1816,34.3886,34.1663,34.2429,139164.0
2020-03-13 14:20:00,44.66,44.74,44.48,44.5,164468.0,34.2352,34.2966,34.0973,34.1126,164468.0
2020-03-13 14:30:00,44.5,44.62,43.91,43.95,296664.0,34.1126,34.2046,33.6603,33.691,296664.0
2020-03-13 14:40:00,43.97,44.27,43.83,43.93,156425.0,33.7063,33.9363,33.599,33.6756,156425.0
2020-03-13 14:50:00,43.91,44.18,43.76,44.01,142675.0,33.6603,33.8673,33.5453,33.737,142675.0
2020-03-13 15:00:00,43.97,44.1,43.31,43.4,264478.0,33.7063,33.806,33.2004,33.2694,264478.0
2020-03-13 15:10:00,43.42,44.02,43.4,43.89,168475.0,33.2847,33.7446,33.2694,33.645,168475.0
2020-03-13 15:20:00,43.92,44.2,43.76,43.95,168419.0,33.668,33.8826,33.5453,33.691,168419.0
2020-03-13 15:30:00,43.96,44.17,43.21,43.98,322961.0,33.6986,33.8596,33.1237,33.714,322961.0
2020-03-13 15:40:00,43.98,44.75,43.76,44.67,439590.0,33.714,34.3042,33.5453,34.2429,439590.0
2020-03-13 15:50:00,44.67,46.31,44.52,46.19,1187611.0,34.2429,35.5001,34.1279,35.4081,1187611.0
2020-03-16 09:30:00,41.84,41.84,41.8,41.83,178512.0,32.0735,32.0735,32.0428,32.0658,178512.0
2020-03-16 09:40:00,41.5,42.78,41.5,42.65,151145.0,31.8129,32.7941,31.8129,32.6944,151145.0
2020-03-16 09:50:00,42.65,44.74,42.62,43.26,302627.0,32.6944,34.2966,32.6714,33.162,302627.0
2020-03-16 10:00:00,43.37,43.56,42.66,43.27,207088.0,33.2464,33.392,32.7021,33.1697,207088.0
2020-03-16 10:10:00,43.29,43.75,43.21,43.33,157388.0,33.185,33.5377,33.1237,33.2157,157388.0
2020-03-16 10:20:00,43.28,44.08,43.26,43.93,278245.0,33.1774,33.7906,33.162,33.6756,278245.0
2020-03-16 10:30:00,43.97,45.43,43.91,45.43,182247.0,33.7063,34.8255,33.6603,34.8255,182247.0
2020-03-16 10:40:00,45.48,45.49,45.04,45.37,177245.0,34.8638,34.8715,34.5265,34.7795,177245.0
2020-03-16 10:50:00,45.4,45.95,45.31,45.84,187980.0,34.8025,35.2241,34.7335,35.1398,187980.0
2020-03-16 11:00:00,45.85,46.39,45.37,46.35,198397.0,35.1475,35.5614,34.7795,35.5308,198397.0
2020-03-16 11:10:00,46.39,47.46,46.35,47.39,183927.0,35.5614,36.3817,35.5308,36.328,183927.0
2020-03-16 11:20:00,47.42,47.86,47.18,47.47,192561.0,36.351,36.6883,36.167,36.3893,192561.0
2020-03-16 11:30:00,47.48,47.53,46.66,46.87,124838.0,36.397,36.4353,35.7684,35.9294,124838.0
2020-03-16 11:40:00,46.84,47.17,46.48,47.15,112726.0,35.9064,36.1593,35.6304,36.144,112726.0
2020-03-16 11:50:00,47.17,47.29,46.55,47.0,186888.0,36.1593,36.2513,35.6841,36.029,186888.0
2020-03-16 12:00:00,46.96,47.49,46.73,47.47,204176.0,35.9984,36.4047,35.8221,36.3893,204176.0
2020-03-16 12:10:00,47.46,47.64,47.23,47.27,302106.0,36.3817,36.5196,36.2053,36.236,302106.0
2020-03-16 12:20:00,47.26,47.7,47.24,47.49,165752.0,36.2283,36.5656,36.213,36.4047,165752.0
2020-03-16 12:30:00,47.49,47.97,47.44,47.94,186279.0,36.4047,36.7726,36.3663,36.7496,186279.0
2020-03-16 12:40:00,47.93,48.03,47.47,47.48,171106.0,36.7419,36.8186,36.3893,36.397,171106.0
2020-03-16 12:50:00,47.44,47.46,46.68,47.24,117097.0,36.3663,36.3817,35.7837,36.213,117097.0
2020-03-16 13:00:00,47.23,47.59,46.81,46.97,73522.0,36.2053,36.4813,35.8834,36.006,73522.0
2020-03-16 13:10:00,46.93,47.68,46.91,47.3,69648.0,35.9754,36.5503,35.96,36.259,69648.0
2020-03-16 13:20:00,47.3,47.52,47.12,47.45,85047.0,36.259,36.4276,36.121,36.374,85047.0
2020-03-16 13:30:00,47.44,47.45,46.99,47.3,84126.0,36.3663,36.374,36.0214,36.259,84126.0
2020-03-16 13:40:00,47.3,47.6,46.91,47.46,191419.0,36.259,36.489,35.96,36.3817,191419.0
2020-03-16 13:50:00,47.47,47.91,47.47,47.65,141163.0,36.3893,36.7266,36.3893,36.5273,141163.0
2020-03-16 14:00:00,47.66,47.8,47.48,47.6,290411.0,36.535,36.6423,36.397,36.489,290411.0
2020-03-16 14:10:00,47.58,47.7,47.27,47.3,97260.0,36.4736,36.5656,36.236,36.259,97260.0
2020-03-16 14:20:00,47.28,47.37,46.93,47.03,184676.0,36.2437,36.3127,35.9754,36.052,184676.0
2020-03-16 14:30:00,47.05,48.0,47.01,47.25,210500.0,36.0674,36.7956,36.0367,36.2207,210500.0
2020-03-16 14:40:00,47.23,47.25,46.5,46.63,158818.0,36.2053,36.2207,35.6457,35.7454,158818.0
2020-03-16 14:50:00,46.64,47.13,46.5,47.05,227174.0,35.7531,36.1287,35.6457,36.0674,227174.0
2020-03-16 15:00:00,47.07,47.66,47.03,47.34,198965.0,36.0827,36.535,36.052,36.2897,198965.0
2020-03-16 15:10:00,47.34,47.5,46.79,47.08,150222.0,36.2897,36.4123,35.868,36.0904,150222.0
2020-03-16 15:20:00,47.07,47.13,46.01,46.12,203307.0,36.0827,36.1287,35.2701,35.3544,203307.0
2020-03-16 15:30:00,46.08,46.12,45.51,46.0,257072.0,35.3238,35.3544,34.8868,35.2625,257072.0
2020-03-16 15:40:00,46.0,47.29,45.87,46.26,415302.0,35.2625,36.2513,35.1628,35.4618,415302.0
2020-03-16 15:50:00,46.23,46.31,43.92,45.07,984198.0,35.4388,35.5001,33.668,34.5495,984198.0
2020-03-17 09:30:00,46.18,46.42,43.83,44.23,258604.0,35.4004,35.5844,33.599,33.9056,258604.0
2020-03-17 09:40:00,44.16,44.69,43.51,44.5,160174.0,33.852,34.2582,33.3537,34.1126,160174.0
2020-03-17 09:50:00,44.54,45.36,44.43,45.17,110168.0,34.1433,34.7718,34.0589,34.6262,110168.0
2020-03-17 10:00:00,45.12,46.37,44.72,45.97,185446.0,34.5879,35.5461,34.2812,35.2395,185446.0
2020-03-17 10:10:00,45.9,46.29,45.62,46.2,143920.0,35.1858,35.4848,34.9712,35.4158,143920.0
2020-03-17 10:20:00,46.21,47.47,46.21,47.22,287910.0,35.4234,36.3893,35.4234,36.1977,287910.0
2020-03-17 10:30:00,47.2,47.29,46.63,47.02,169613.0,36.1823,36.2513,35.7454,36.0444,169613.0
2020-03-17 10:40:00,47.0,47.25,46.55,46.75,120139.0,36.029,36.2207,35.6841,35.8374,120139.0
2020-03-17 10:50:00,46.73,47.04,46.35,46.94,147860.0,35.8221,36.0597,35.5308,35.983,147860.0
2020-03-17 11:00:00,46.94,47.65,46.91,47.61,144897.0,35.983,36.5273,35.96,36.4966,144897.0
2020-03-17 11:10:00,47.62,48.14,47.48,48.12,195477.0,36.5043,36.9029,36.397,36.8876,195477.0
2020-03-17 11:20:00,48.11,48.12,47.31,47.41,139032.0,36.8799,36.8876,36.2667,36.3433,139032.0
2020-03-17 11:30:00,47.41,47.79,47.33,47.54,109336.0,36.3433,36.6346,36.282,36.443,109336.0
2020-03-17 11:40:00,47.52,48.27,47.52,48.23,123461.0,36.4276,37.0026,36.4276,36.9719,123461.0
2020-03-17 11:50:00,48.15,48.26,47.83,48.14,103913.0,36.9106,36.9949,36.6653,36.9029,103913.0
2020-03-17 12:00:00,48.15,48.4,47.78,48.39,155974.0,36.9106,37.1022,36.627,37.0946,155974.0
2020-03-17 12:10:00,48.36,48.58,47.76,47.96,161248.0,37.0716,37.2402,36.6116,36.7649,161248.0
2020-03-17 12:20:00,47.97,47.98,47.39,47.52,135346.0,36.7726,36.7803,36.328,36.4276,135346.0
2020-03-17 12:30:00,47.55,47.7,47.06,47.13,102019.0,36.4506,36.5656,36.075,36.1287,102019.0
2020-03-17 12:40:00,47.15,47.27,47.03,47.18,77805.0,36.144,36.236,36.052,36.167,77805.0
2020-03-17 12:50:00,47.17,47.18,46.56,46.72,130116.0,36.1593,36.167,35.6917,35.8144,130116.0
2020-03-17 13:00:00,46.78,47.04,46.43,46.65,99969.0,35.8604,36.0597,35.5921,35.7607,99969.0
2020-03-17 13:10:00,46.62,46.65,46.04,46.44,83403.0,35.7377,35.7607,35.2931,35.5997,83403.0
2020-03-17 13:20:00,46.38,46.97,46.35,46.85,64216.0,35.5538,36.006,35.5308,35.914,64216.0
2020-03-17 13:30:00,46.87,47.45,46.66,47.32,91866.0,35.9294,36.374,35.7684,36.2743,91866.0
2020-03-17 13:40:00,47.33,47.4,46.95,47.23,130153.0,36.282,36.3357,35.9907,36.2053,130153.0
2020-03-17 13:50:00,47.25,47.55,47.18,47.29,94165.0,36.2207,36.4506,36.167,36.2513,94165.0
2020-03-17 14:00:00,47.28,47.86,46.99,47.79,86132.0,36.2437,36.6883,36.0214,36.6346,86132.0
2020-03-17 14:10:00,47.81,47.94,47.58,47.85,87421.0,36.65,36.7496,36.4736,36.6806,87421.0
2020-03-17 14:20:00,47.88,47.99,47.33,47.88,99424.0,36.7036,36.7879,36.282,36.7036,99424.0
2020-03-17 14:30:00,47.88,48.14,47.67,47.98,148657.0,36.7036,36.9029,36.5426,36.7803,148657.0
2020-03-17 14:40:00,47.96,48.05,47.23,47.32,96176.0,36.7649,36.8339,36.2053,36.2743,96176.0
2020-03-17 14:50:00,47.26,47.53,46.98,47.49,104665.0,36.2283,36.4353,36.0137,36.4047,104665.0
2020-03-17 15:00:00,47.51,47.87,46.98,47.58,174886.0,36.42,36.6959,36.0137,36.4736,174886.0
2020-03-17 15:10:00,47.58,47.86,47.54,47.74,162222.0,36.4736,36.6883,36.443,36.5963,162222.0
2020-03-17 15:20:00,47.72,48.0,47.44,47.53,160583.0,36.581,36.7956,36.3663,36.4353,160583.0
2020-03-17 15:30:00,47.53,48.11,47.46,48.11,234408.0,36.4353,36.8799,36.3817,36.8799,234408.0
2020-03-17 15:40:00,48.09,48.85,48.03,48.7,420001.0,36.8646,37.4472,36.8186,37.3322,420001.0
2020-03-17 15:50:00,48.62,49.6,48.22,49.59,760754.0,37.2709,38.0221,36.9642,38.0145,760754.0
2020-03-18 09:30:00,46.7,49.83,46.7,49.21,477663.0,35.7991,38.1984,35.7991,37.7232,477663.0
2020-03-18 09:40:00,49.21,49.95,48.64,49.82,367512.0,37.7232,38.2904,37.2862,38.1908,367512.0
2020-03-18 09:50:00,49.85,51.71,49.76,51.53,561036.0,38.2138,39.6396,38.1448,39.5016,561036.0
2020-03-18 10:00:00,51.54,52.0,51.19,51.26,357245.0,39.5093,39.8619,39.241,39.2946,357245.0
2020-03-18 10:10:00,51.3,52.55,51.27,52.22,340598.0,39.3253,40.2835,39.3023,40.0306,340598.0
2020-03-18 10:20:00,52.2,52.24,51.95,52.19,482499.0,40.0152,40.0459,39.8236,40.0076,482499.0
2020-03-18 10:30:00,52.19,52.69,52.03,52.59,373458.0,40.0076,40.3908,39.8849,40.3142,373458.0
2020-03-18 10:40:00,52.57,52.98,51.91,52.06,635124.0,40.2989,40.6131,39.7929,39.9079,635124.0
2020-03-18 10:50:00,52.08,52.68,51.81,52.62,259167.0,39.9232,40.3832,39.7163,40.3372,259167.0
2020-03-18 11:00:00,52.57,52.73,51.91,51.95,261338.0,40.2989,40.4215,39.7929,39.8236,261338.0
2020-03-18 11:10:00,51.97,52.1,51.33,52.1,244441.0,39.8389,39.9386,39.3483,39.9386,244441.0
2020-03-18 11:20:00,52.12,52.42,51.64,51.75,189928.0,39.9539,40.1839,39.5859,39.6703,189928.0
2020-03-18 11:30:00,51.85,52.46,51.59,52.03,193628.0,39.7469,40.2145,39.5476,39.8849,193628.0
2020-03-18 11:40:00,52.05,52.4,51.9,51.9,316524.0,39.9002,40.1685,39.7852,39.7852,316524.0
2020-03-18 11:50:00,51.92,52.37,51.8,52.14,278806.0,39.8006,40.1455,39.7086,39.9692,278806.0
2020-03-18 12:00:00,52.13,52.18,51.76,51.93,282636.0,39.9616,39.9999,39.6779,39.8082,282636.0
2020-03-18 12:10:00,51.99,52.22,51.82,52.05,251802.0,39.8542,40.0306,39.7239,39.9002,251802.0
2020-03-18 12:20:00,52.02,52.06,51.46,51.51,313521.0,39.8772,39.9079,39.448,39.4863,313521.0
2020-03-18 12:30:00,51.54,52.0,51.11,51.89,216388.0,39.5093,39.8619,39.1797,39.7776,216388.0
2020-03-18 12:40:00,51.88,52.03,51.51,51.93,243493.0,39.7699,39.8849,39.4863,39.8082,243493.0
2020-03-18 12:50:00,51.93,52.13,51.86,51.95,203584.0,39.8082,39.9616,39.7546,39.8236,203584.0
2020-03-18 13:00:00,51.95,51.95,51.95,51.95,0.0,39.8236,39.8236,39.8236,39.8236,0.0
2020-03-18 13:10:00,51.42,52.16,51.25,52.09,249112.0,39.4173,39.9846,39.287,39.9309,249112.0
2020-03-18 13:20:00,52.02,52.44,51.84,52.3,350084.0,39.8772,40.1992,39.7393,40.0919,350084.0
2020-03-18 13:30:00,52.34,52.37,51.4,51.92,371166.0,40.1225,40.1455,39.402,39.8006,371166.0
2020-03-18 13:40:00,51.91,52.13,51.34,51.65,388482.0,39.7929,39.9616,39.356,39.5936,388482.0
2020-03-18 13:50:00,51.65,51.77,51.3,51.52,235535.0,39.5936,39.6856,39.3253,39.4939,235535.0
2020-03-18 14:00:00,51.55,52.14,51.53,51.63,288295.0,39.5169,39.9692,39.5016,39.5783,288295.0
2020-03-18 14:10:00,51.68,51.75,51.33,51.63,289276.0,39.6166,39.6703,39.3483,39.5783,289276.0
2020-03-18 14:20:00,51.63,51.72,51.23,51.52,317918.0,39.5783,39.6473,39.2716,39.4939,317918.0
2020-03-18 14:30:00,51.5,52.11,51.29,52.07,222160.0,39.4786,39.9462,39.3176,39.9156,222160.0
2020-03-18 14:40:00,52.08,52.11,51.01,51.21,251342.0,39.9232,39.9462,39.103,39.2563,251342.0
2020-03-18 14:50:00,51.18,51.39,50.81,51.03,259865.0,39.2333,39.3943,38.9497,39.1183,259865.0
2020-03-18 15:00:00,51.01,51.62,50.95,51.37,260402.0,39.103,39.5706,39.057,39.379,260402.0
2020-03-18 15:10:00,51.39,51.94,51.34,51.82,220840.0,39.3943,39.8159,39.356,39.7239,220840.0
2020-03-18 15:20:00,51.85,51.86,51.01,51.11,194218.0,39.7469,39.7546,39.103,39.1797,194218.0
2020-03-18 15:30:00,51.11,51.87,50.95,51.41,240568.0,39.1797,39.7622,39.057,39.4096,240568.0
2020-03-18 15:40:00,51.41,51.98,51.32,51.82,385639.0,39.4096,39.8466,39.3406,39.7239,385639.0
2020-03-18 15:50:00,51.82,53.0,50.88,52.95,1030447.0,39.7239,40.6285,39.0033,40.5901,1030447.0
2020-03-19 09:30:00,52.71,53.86,51.97,53.71,410820.0,40.4062,41.2877,39.8389,41.1727,410820.0
2020-03-19 09:40:00,53.75,54.23,53.07,53.73,261997.0,41.2034,41.5714,40.6821,41.1881,261997.0
2020-03-19 09:50:00,53.71,53.96,51.9,52.0,235224.0,41.1727,41.3644,39.7852,39.8619,235224.0
2020-03-19 10:00:00,52.0,52.34,51.42,52.29,170511.0,39.8619,40.1225,39.4173,40.0842,170511.0
2020-03-19 10:10:00,52.24,52.95,51.31,51.4,171136.0,40.0459,40.5901,39.333,39.402,171136.0
2020-03-19 10:20:00,51.44,51.74,51.07,51.48,180754.0,39.4326,39.6626,39.149,39.4633,180754.0
2020-03-19 10:30:00,51.52,51.53,50.52,50.68,138175.0,39.4939,39.5016,38.7274,38.85,138175.0
2020-03-19 10:40:00,50.72,51.09,50.51,50.79,98437.0,38.8807,39.1643,38.7197,38.9343,98437.0
2020-03-19 10:50:00,50.79,51.5,50.55,50.61,146297.0,38.9343,39.4786,38.7504,38.7964,146297.0
2020-03-19 11:00:00,50.6,50.74,50.07,50.16,169011.0,38.7887,38.896,38.3824,38.4514,169011.0
2020-03-19 11:10:00,50.15,50.97,50.02,50.21,150032.0,38.4437,39.0723,38.3441,38.4897,150032.0
2020-03-19 11:20:00,50.2,50.86,50.02,50.86,145748.0,38.4821,38.988,38.3441,38.988,145748.0
2020-03-19 11:30:00,50.82,50.82,49.91,50.04,187219.0,38.9573,38.9573,38.2598,38.3594,187219.0
2020-03-19 11:40:00,50.01,50.38,49.58,49.82,164023.0,38.3364,38.6201,38.0068,38.1908,164023.0
2020-03-19 11:50:00,49.77,49.81,48.7,48.84,204099.0,38.1524,38.1831,37.3322,37.4395,204099.0
2020-03-19 12:00:00,48.83,48.94,48.01,48.04,333360.0,37.4319,37.5162,36.8033,36.8263,333360.0
2020-03-19 12:10:00,48.04,48.05,46.83,46.94,374700.0,36.8263,36.8339,35.8987,35.983,374700.0
2020-03-19 12:20:00,46.92,47.85,46.58,47.84,234648.0,35.9677,36.6806,35.7071,36.673,234648.0
2020-03-19 12:30:00,47.81,49.48,47.79,49.34,242271.0,36.65,37.9301,36.6346,37.8228,242271.0
2020-03-19 12:40:00,49.32,49.53,48.79,49.18,231206.0,37.8075,37.9685,37.4012,37.7002,231206.0
2020-03-19 12:50:00,49.17,49.6,49.12,49.43,158847.0,37.6925,38.0221,37.6542,37.8918,158847.0
2020-03-19 13:00:00,49.43,49.52,48.64,49.29,167048.0,37.8918,37.9608,37.2862,37.7845,167048.0
2020-03-19 13:10:00,49.28,49.46,48.47,48.84,117535.0,37.7768,37.9148,37.1559,37.4395,117535.0
2020-03-19 13:20:00,48.75,49.18,48.03,48.06,115195.0,37.3705,37.7002,36.8186,36.8416,115195.0
2020-03-19 13:30:00,48.1,48.83,48.05,48.49,78487.0,36.8723,37.4319,36.8339,37.1712,78487.0
2020-03-19 13:40:00,48.52,48.87,48.35,48.44,104849.0,37.1942,37.4625,37.0639,37.1329,104849.0
2020-03-19 13:50:00,48.44,48.97,48.16,48.26,99532.0,37.1329,37.5392,36.9183,36.9949,99532.0
2020-03-19 14:00:00,48.28,48.4,47.88,47.89,120541.0,37.0102,37.1022,36.7036,36.7113,120541.0
2020-03-19 14:10:00,47.9,48.45,47.72,48.39,112537.0,36.7189,37.1406,36.581,37.0946,112537.0
2020-03-19 14:20:00,48.32,48.32,47.79,47.8,151067.0,37.0409,37.0409,36.6346,36.6423,151067.0
2020-03-19 14:30:00,47.86,48.35,47.81,48.21,138323.0,36.6883,37.0639,36.65,36.9566,138323.0
2020-03-19 14:40:00,48.24,48.43,47.79,47.99,159729.0,36.9796,37.1252,36.6346,36.7879,159729.0
2020-03-19 14:50:00,48.02,48.05,47.39,47.65,177531.0,36.8109,36.8339,36.328,36.5273,177531.0
2020-03-19 15:00:00,47.61,47.64,47.1,47.23,165534.0,36.4966,36.5196,36.1057,36.2053,165534.0
2020-03-19 15:10:00,47.22,48.06,47.1,47.44,178893.0,36.1977,36.8416,36.1057,36.3663,178893.0
2020-03-19 15:20:00,47.41,47.79,47.11,47.31,226444.0,36.3433,36.6346,36.1134,36.2667,226444.0
2020-03-19 15:30:00,47.32,47.55,47.12,47.35,279518.0,36.2743,36.4506,36.121,36.2973,279518.0
2020-03-19 15:40:00,47.35,48.29,47.17,48.28,326202.0,36.2973,37.0179,36.1593,37.0102,326202.0
2020-03-19 15:50:00,48.23,48.78,47.58,48.54,846638.0,36.9719,37.3935,36.4736,37.2096,846638.0
2020-03-20 09:30:00,48.44,48.5,47.81,48.16,1440607.0,37.1329,37.1789,36.65,36.9183,1440607.0
2020-03-20 09:40:00,48.2,48.61,47.16,47.16,240334.0,36.9489,37.2632,36.1517,36.1517,240334.0
2020-03-20 09:50:00,47.15,47.56,47.03,47.16,175095.0,36.144,36.4583,36.052,36.1517,175095.0
2020-03-20 10:00:00,47.15,48.09,47.09,48.06,186302.0,36.144,36.8646,36.098,36.8416,186302.0
2020-03-20 10:10:00,48.01,48.19,47.22,47.34,129358.0,36.8033,36.9413,36.1977,36.2897,129358.0
2020-03-20 10:20:00,47.35,47.97,47.3,47.88,110543.0,36.2973,36.7726,36.259,36.7036,110543.0
2020-03-20 10:30:00,47.88,48.15,47.77,47.92,103749.0,36.7036,36.9106,36.6193,36.7343,103749.0
2020-03-20 10:40:00,47.9,48.22,47.58,48.21,116876.0,36.7189,36.9642,36.4736,36.9566,116876.0
2020-03-20 10:50:00,48.19,48.36,47.9,48.31,85135.0,36.9413,37.0716,36.7189,37.0332,85135.0
2020-03-20 11:00:00,48.29,48.31,47.51,47.62,85852.0,37.0179,37.0332,36.42,36.5043,85852.0
2020-03-20 11:10:00,47.61,47.73,46.53,46.55,148568.0,36.4966,36.5886,35.6687,35.6841,148568.0
2020-03-20 11:20:00,46.54,46.56,46.02,46.15,234547.0,35.6764,35.6917,35.2778,35.3774,234547.0
2020-03-20 11:30:00,46.14,46.34,45.76,45.84,171242.0,35.3698,35.5231,35.0785,35.1398,171242.0
2020-03-20 11:40:00,45.81,46.19,45.68,45.82,132524.0,35.1168,35.4081,35.0171,35.1245,132524.0
2020-03-20 11:50:00,45.81,46.1,45.56,46.04,182700.0,35.1168,35.3391,34.9252,35.2931,182700.0
2020-03-20 12:00:00,46.05,46.17,45.21,45.21,169535.0,35.3008,35.3928,34.6569,34.6569,169535.0
2020-03-20 12:10:00,45.24,45.45,44.81,44.86,154437.0,34.6799,34.8408,34.3502,34.3886,154437.0
2020-03-20 12:20:00,44.86,44.97,44.6,44.79,197330.0,34.3886,34.4729,34.1892,34.3349,197330.0
2020-03-20 12:30:00,44.8,44.89,44.6,44.62,233138.0,34.3426,34.4116,34.1892,34.2046,233138.0
2020-03-20 12:40:00,44.61,45.03,44.6,44.87,189718.0,34.1969,34.5189,34.1892,34.3962,189718.0
2020-03-20 12:50:00,44.9,45.45,44.89,45.34,158988.0,34.4192,34.8408,34.4116,34.7565,158988.0
2020-03-20 13:00:00,45.31,45.5,44.86,45.29,148421.0,34.7335,34.8792,34.3886,34.7182,148421.0
2020-03-20 13:10:00,45.31,45.63,45.1,45.3,103147.0,34.7335,34.9788,34.5725,34.7259,103147.0
2020-03-20 13:20:00,45.31,45.48,45.2,45.32,146247.0,34.7335,34.8638,34.6492,34.7412,146247.0
2020-03-20 13:30:00,45.35,46.08,45.35,46.03,126012.0,34.7642,35.3238,34.7642,35.2855,126012.0
2020-03-20 13:40:00,46.02,47.25,45.96,47.04,159354.0,35.2778,36.2207,35.2318,36.0597,159354.0
2020-03-20 13:50:00,47.03,47.16,46.72,47.05,84585.0,36.052,36.1517,35.8144,36.0674,84585.0
2020-03-20 14:00:00,47.06,47.8,47.05,47.41,152712.0,36.075,36.6423,36.0674,36.3433,152712.0
2020-03-20 14:10:00,47.48,47.48,46.84,46.93,90950.0,36.397,36.397,35.9064,35.9754,90950.0
2020-03-20 14:20:00,46.88,47.12,46.41,46.46,114941.0,35.937,36.121,35.5767,35.6151,114941.0
2020-03-20 14:30:00,46.5,46.8,46.38,46.71,72109.0,35.6457,35.8757,35.5538,35.8067,72109.0
2020-03-20 14:40:00,46.71,47.0,46.46,46.77,114676.0,35.8067,36.029,35.6151,35.8527,114676.0
2020-03-20 14:50:00,46.8,47.0,46.27,46.54,108679.0,35.8757,36.029,35.4694,35.6764,108679.0
2020-03-20 15:00:00,46.53,46.8,46.24,46.61,114038.0,35.6687,35.8757,35.4464,35.7301,114038.0
2020-03-20 15:10:00,46.59,46.95,46.37,46.38,144195.0,35.7147,35.9907,35.5461,35.5538,144195.0
2020-03-20 15:20:00,46.35,47.33,46.35,47.07,136510.0,35.5308,36.282,35.5308,36.0827,136510.0
2020-03-20 15:30:00,47.07,47.33,46.81,46.97,131973.0,36.0827,36.282,35.8834,36.006,131973.0
2020-03-20 15:40:00,46.95,47.18,46.35,46.36,158657.0,35.9907,36.167,35.5308,35.5384,158657.0
2020-03-20 15:50:00,46.38,47.0,46.36,46.42,720423.0,35.5538,36.029,35.5384,35.5844,720423.0
2020-03-23 09:30:00,46.56,47.48,46.29,46.57,434625.0,35.6917,36.397,35.4848,35.6994,434625.0
2020-03-23 09:40:00,46.54,47.71,46.49,46.89,438830.0,35.6764,36.5733,35.6381,35.9447,438830.0
2020-03-23 09:50:00,46.86,47.18,46.48,46.79,172436.0,35.9217,36.167,35.6304,35.868,172436.0
2020-03-23 10:00:00,46.74,47.08,46.39,46.69,192635.0,35.8297,36.0904,35.5614,35.7914,192635.0
2020-03-23 10:10:00,46.69,47.2,46.45,46.68,112587.0,35.7914,36.1823,35.6074,35.7837,112587.0
2020-03-23 10:20:00,46.72,47.33,46.64,47.11,152667.0,35.8144,36.282,35.7531,36.1134,152667.0
2020-03-23 10:30:00,47.11,47.3,46.82,46.95,200618.0,36.1134,36.259,35.891,35.9907,200618.0
2020-03-23 10:40:00,46.97,47.04,46.59,46.84,182411.0,36.006,36.0597,35.7147,35.9064,182411.0
2020-03-23 10:50:00,46.84,46.99,46.23,46.23,106115.0,35.9064,36.0214,35.4388,35.4388,106115.0
2020-03-23 11:00:00,46.2,46.57,46.11,46.41,121212.0,35.4158,35.6994,35.3468,35.5767,121212.0
2020-03-23 11:10:00,46.41,46.53,45.92,46.06,127510.0,35.5767,35.6687,35.2011,35.3084,127510.0
2020-03-23 11:20:00,46.02,46.1,45.03,45.07,105273.0,35.2778,35.3391,34.5189,34.5495,105273.0
2020-03-23 11:30:00,45.09,45.29,44.46,44.55,223134.0,34.5649,34.7182,34.0819,34.1509,223134.0
2020-03-23 11:40:00,44.52,45.0,44.26,44.97,140104.0,34.1279,34.4959,33.9286,34.4729,140104.0
2020-03-23 11:50:00,44.95,45.26,44.78,44.88,99327.0,34.4575,34.6952,34.3272,34.4039,99327.0
2020-03-23 12:00:00,44.92,45.43,44.79,45.22,111073.0,34.4346,34.8255,34.3349,34.6645,111073.0
2020-03-23 12:10:00,45.23,45.85,44.95,45.58,97967.0,34.6722,35.1475,34.4575,34.9405,97967.0
2020-03-23 12:20:00,45.59,46.02,45.38,45.68,114560.0,34.9482,35.2778,34.7872,35.0171,114560.0
2020-03-23 12:30:00,45.69,45.99,45.36,45.87,108216.0,35.0248,35.2548,34.7718,35.1628,108216.0
2020-03-23 12:40:00,45.87,46.33,45.65,46.23,114276.0,35.1628,35.5154,34.9942,35.4388,114276.0
2020-03-23 12:50:00,46.19,46.44,46.05,46.21,102247.0,35.4081,35.5997,35.3008,35.4234,102247.0
2020-03-23 13:00:00,46.22,46.23,45.89,46.16,76338.0,35.4311,35.4388,35.1781,35.3851,76338.0
2020-03-23 13:10:00,46.17,46.7,46.16,46.48,84744.0,35.3928,35.7991,35.3851,35.6304,84744.0
2020-03-23 13:20:00,46.45,46.45,45.74,45.76,86124.0,35.6074,35.6074,35.0631,35.0785,86124.0
2020-03-23 13:30:00,45.77,45.77,45.32,45.47,69286.0,35.0861,35.0861,34.7412,34.8562,69286.0
2020-03-23 13:40:00,45.48,45.85,45.13,45.68,106957.0,34.8638,35.1475,34.5955,35.0171,106957.0
2020-03-23 13:50:00,45.7,45.73,44.91,44.91,102627.0,35.0325,35.0555,34.4269,34.4269,102627.0
2020-03-23 14:00:00,44.97,45.08,44.67,44.76,77171.0,34.4729,34.5572,34.2429,34.3119,77171.0
2020-03-23 14:10:00,44.74,44.9,44.22,44.22,102627.0,34.2966,34.4192,33.8979,33.8979,102627.0
2020-03-23 14:20:00,44.25,44.94,44.08,44.74,89145.0,33.9209,34.4499,33.7906,34.2966,89145.0
2020-03-23 14:30:00,44.78,44.93,44.41,44.6,84690.0,34.3272,34.4422,34.0436,34.1892,84690.0
2020-03-23 14:40:00,44.65,45.0,44.46,44.89,84976.0,34.2276,34.4959,34.0819,34.4116,84976.0
2020-03-23 14:50:00,44.87,44.89,44.02,44.08,96836.0,34.3962,34.4116,33.7446,33.7906,96836.0
2020-03-23 15:00:00,44.1,44.27,43.88,43.9,106173.0,33.806,33.9363,33.6373,33.6526,106173.0
2020-03-23 15:10:00,43.92,43.96,43.61,43.66,97014.0,33.668,33.6986,33.4303,33.4687,97014.0
2020-03-23 15:20:00,43.65,43.75,43.29,43.35,120611.0,33.461,33.5377,33.185,33.231,120611.0
2020-03-23 15:30:00,43.35,43.71,43.19,43.43,219104.0,33.231,33.507,33.1084,33.2924,219104.0
2020-03-23 15:40:00,43.44,43.86,43.21,43.49,310416.0,33.3,33.622,33.1237,33.3383,310416.0
2020-03-23 15:50:00,43.5,44.27,43.46,43.57,805076.0,33.346,33.9363,33.3154,33.3997,805076.0
2020-03-24 09:30:00,45.02,45.94,44.78,45.8,405285.0,34.5112,35.2165,34.3272,35.1091,405285.0
2020-03-24 09:40:00,45.76,45.78,44.58,44.61,196901.0,35.0785,35.0938,34.1739,34.1969,196901.0
2020-03-24 09:50:00,44.61,44.7,44.09,44.19,221827.0,34.1969,34.2659,33.7983,33.875,221827.0
2020-03-24 10:00:00,44.17,44.55,43.81,43.86,156458.0,33.8596,34.1509,33.5837,33.622,156458.0
2020-03-24 10:10:00,43.88,44.02,43.69,43.91,210306.0,33.6373,33.7446,33.4917,33.6603,210306.0
2020-03-24 10:20:00,43.91,44.34,43.83,44.25,187203.0,33.6603,33.9899,33.599,33.9209,187203.0
2020-03-24 10:30:00,44.23,44.63,44.15,44.22,161238.0,33.9056,34.2122,33.8443,33.8979,161238.0
2020-03-24 10:40:00,44.22,44.74,44.17,44.38,127508.0,33.8979,34.2966,33.8596,34.0206,127508.0
2020-03-24 10:50:00,44.34,44.63,44.2,44.42,113019.0,33.9899,34.2122,33.8826,34.0513,113019.0
2020-03-24 11:00:00,44.43,44.62,44.31,44.54,124301.0,34.0589,34.2046,33.9669,34.1433,124301.0
2020-03-24 11:10:00,44.52,44.78,44.43,44.71,100385.0,34.1279,34.3272,34.0589,34.2736,100385.0
2020-03-24 11:20:00,44.68,44.81,44.19,44.19,95074.0,34.2506,34.3502,33.875,33.875,95074.0
2020-03-24 11:30:00,44.21,44.28,43.89,44.16,100299.0,33.8903,33.9439,33.645,33.852,100299.0
2020-03-24 11:40:00,44.13,44.27,43.73,43.85,155024.0,33.829,33.9363,33.5223,33.6143,155024.0
2020-03-24 11:50:00,43.84,43.96,43.71,43.92,170345.0,33.6067,33.6986,33.507,33.668,170345.0
2020-03-24 12:00:00,43.9,44.15,43.86,44.05,149341.0,33.6526,33.8443,33.622,33.7676,149341.0
2020-03-24 12:10:00,44.07,44.3,44.04,44.16,160581.0,33.783,33.9593,33.76,33.852,160581.0
2020-03-24 12:20:00,44.17,44.79,44.13,44.72,123316.0,33.8596,34.3349,33.829,34.2812,123316.0
2020-03-24 12:30:00,44.77,45.04,44.68,44.98,141857.0,34.3196,34.5265,34.2506,34.4805,141857.0
2020-03-24 12:40:00,44.97,45.21,44.92,45.01,138951.0,34.4729,34.6569,34.4346,34.5035,138951.0
2020-03-24 12:50:00,45.03,45.11,44.75,44.83,112444.0,34.5189,34.5802,34.3042,34.3656,112444.0
2020-03-24 13:00:00,44.85,44.95,44.61,44.64,144894.0,34.3809,34.4575,34.1969,34.2199,144894.0
2020-03-24 13:10:00,44.63,45.06,44.56,44.99,99598.0,34.2122,34.5419,34.1586,34.4882,99598.0
2020-03-24 13:20:00,44.97,44.97,44.68,44.83,69108.0,34.4729,34.4729,34.2506,34.3656,69108.0
2020-03-24 13:30:00,44.78,45.11,44.78,45.01,84728.0,34.3272,34.5802,34.3272,34.5035,84728.0
2020-03-24 13:40:00,44.99,45.03,44.76,44.84,96777.0,34.4882,34.5189,34.3119,34.3732,96777.0
2020-03-24 13:50:00,44.86,44.94,44.68,44.79,136848.0,34.3886,34.4499,34.2506,34.3349,136848.0
2020-03-24 14:00:00,44.78,44.83,44.55,44.55,94472.0,34.3272,34.3656,34.1509,34.1509,94472.0
2020-03-24 14:10:00,44.56,44.91,44.43,44.78,114114.0,34.1586,34.4269,34.0589,34.3272,114114.0
2020-03-24 14:20:00,44.8,44.92,44.72,44.8,112143.0,34.3426,34.4346,34.2812,34.3426,112143.0
2020-03-24 14:30:00,44.8,45.11,44.77,45.08,107731.0,34.3426,34.5802,34.3196,34.5572,107731.0
2020-03-24 14:40:00,45.08,45.12,44.74,44.81,89356.0,34.5572,34.5879,34.2966,34.3502,89356.0
2020-03-24 14:50:00,44.81,45.07,44.59,45.07,129340.0,34.3502,34.5495,34.1816,34.5495,129340.0
2020-03-24 15:00:00,45.05,45.13,44.92,45.07,180246.0,34.5342,34.5955,34.4346,34.5495,180246.0
2020-03-24 15:10:00,45.06,45.09,44.87,45.02,142318.0,34.5419,34.5649,34.3962,34.5112,142318.0
2020-03-24 15:20:00,45.01,45.24,44.88,44.93,182472.0,34.5035,34.6799,34.4039,34.4422,182472.0
2020-03-24 15:30:00,44.95,45.0,44.6,44.7,238531.0,34.4575,34.4959,34.1892,34.2659,238531.0
2020-03-24 15:40:00,44.7,45.04,44.65,44.65,231968.0,34.2659,34.5265,34.2276,34.2276,231968.0
2020-03-24 15:50:00,44.65,45.28,44.65,45.26,1046201.0,34.2276,34.7105,34.2276,34.6952,1046201.0
2020-03-25 09:30:00,44.4,44.92,43.79,44.92,305354.0,34.0359,34.4346,33.5683,34.4346,305354.0
2020-03-25 09:40:00,44.87,45.23,44.45,44.52,248080.0,34.3962,34.6722,34.0743,34.1279,248080.0
2020-03-25 09:50:00,44.51,44.64,43.67,43.87,170158.0,34.1203,34.2199,33.4763,33.6296,170158.0
2020-03-25 10:00:00,43.87,44.2,43.75,43.98,165437.0,33.6296,33.8826,33.5377,33.714,165437.0
2020-03-25 10:10:00,44.0,44.18,43.7,43.93,199734.0,33.7293,33.8673,33.4993,33.6756,199734.0
2020-03-25 10:20:00,43.92,44.1,43.71,43.91,109843.0,33.668,33.806,33.507,33.6603,109843.0
2020-03-25 10:30:00,43.93,44.16,43.84,44.07,73730.0,33.6756,33.852,33.6067,33.783,73730.0
2020-03-25 10:40:00,44.1,44.71,44.04,44.59,137552.0,33.806,34.2736,33.76,34.1816,137552.0
2020-03-25 10:50:00,44.59,45.04,44.58,44.78,161771.0,34.1816,34.5265,34.1739,34.3272,161771.0
2020-03-25 11:00:00,44.77,44.85,44.55,44.75,108636.0,34.3196,34.3809,34.1509,34.3042,108636.0
2020-03-25 11:10:00,44.73,44.83,44.54,44.7,99837.0,34.2889,34.3656,34.1433,34.2659,99837.0
2020-03-25 11:20:00,44.67,44.75,44.43,44.61,72822.0,34.2429,34.3042,34.0589,34.1969,72822.0
2020-03-25 11:30:00,44.59,44.79,44.48,44.59,89406.0,34.1816,34.3349,34.0973,34.1816,89406.0
2020-03-25 11:40:00,44.59,44.72,44.42,44.54,91517.0,34.1816,34.2812,34.0513,34.1433,91517.0
2020-03-25 11:50:00,44.6,44.76,44.52,44.58,72687.0,34.1892,34.3119,34.1279,34.1739,72687.0
2020-03-25 12:00:00,44.54,45.0,44.52,44.83,68638.0,34.1433,34.4959,34.1279,34.3656,68638.0
2020-03-25 12:10:00,44.83,45.08,44.77,44.9,141357.0,34.3656,34.5572,34.3196,34.4192,141357.0
2020-03-25 12:20:00,44.92,45.03,44.71,44.71,119438.0,34.4346,34.5189,34.2736,34.2736,119438.0
2020-03-25 12:30:00,44.72,45.16,44.5,45.07,192074.0,34.2812,34.6185,34.1126,34.5495,192074.0
2020-03-25 12:40:00,45.11,45.28,44.84,45.24,148500.0,34.5802,34.7105,34.3732,34.6799,148500.0
2020-03-25 12:50:00,45.22,45.46,45.02,45.09,167816.0,34.6645,34.8485,34.5112,34.5649,167816.0
2020-03-25 13:00:00,45.09,45.15,44.97,45.09,141262.0,34.5649,34.6109,34.4729,34.5649,141262.0
2020-03-25 13:10:00,45.09,45.11,44.76,44.87,141925.0,34.5649,34.5802,34.3119,34.3962,141925.0
2020-03-25 13:20:00,44.87,44.96,44.72,44.91,125730.0,34.3962,34.4652,34.2812,34.4269,125730.0
2020-03-25 13:30:00,44.9,44.91,44.51,44.55,182254.0,34.4192,34.4269,34.1203,34.1509,182254.0
2020-03-25 13:40:00,44.56,44.73,44.46,44.58,168601.0,34.1586,34.2889,34.0819,34.1739,168601.0
2020-03-25 13:50:00,44.56,44.59,44.24,44.33,208923.0,34.1586,34.1816,33.9133,33.9823,208923.0
2020-03-25 14:00:00,44.36,44.43,43.92,44.03,243962.0,34.0053,34.0589,33.668,33.7523,243962.0
2020-03-25 14:10:00,44.0,44.08,43.81,43.94,184087.0,33.7293,33.7906,33.5837,33.6833,184087.0
2020-03-25 14:20:00,43.97,44.12,43.84,43.9,158881.0,33.7063,33.8213,33.6067,33.6526,158881.0
2020-03-25 14:30:00,43.89,43.97,43.37,43.6,245939.0,33.645,33.7063,33.2464,33.4227,245939.0
2020-03-25 14:40:00,43.57,44.15,43.49,44.12,223149.0,33.3997,33.8443,33.3383,33.8213,223149.0
2020-03-25 14:50:00,44.13,44.35,44.01,44.06,151826.0,33.829,33.9976,33.737,33.7753,151826.0
2020-03-25 15:00:00,44.09,44.13,43.82,43.84,136994.0,33.7983,33.829,33.5913,33.6067,136994.0
2020-03-25 15:10:00,43.82,43.83,43.28,43.29,190939.0,33.5913,33.599,33.1774,33.185,190939.0
2020-03-25 15:20:00,43.29,43.51,43.11,43.2,229228.0,33.185,33.3537,33.0471,33.116,229228.0
2020-03-25 15:30:00,43.22,43.35,43.06,43.11,240912.0,33.1314,33.231,33.0087,33.0471,240912.0
2020-03-25 15:40:00,43.11,43.16,42.4,42.48,390809.0,33.0471,33.0854,32.5028,32.5641,390809.0
2020-03-25 15:50:00,42.46,42.47,41.31,41.44,1310924.0,32.5488,32.5564,31.6672,31.7669,1310924.0
2020-03-26 09:30:00,41.75,41.98,41.0,41.27,482677.0,32.0045,32.1808,31.4296,31.6366,482677.0
2020-03-26 09:40:00,41.26,42.25,41.25,41.64,326339.0,31.6289,32.3878,31.6212,31.9202,326339.0
2020-03-26 09:50:00,41.63,42.06,41.44,41.87,275235.0,31.9125,32.2421,31.7669,32.0965,275235.0
2020-03-26 10:00:00,41.89,41.97,41.55,41.84,272788.0,32.1118,32.1732,31.8512,32.0735,272788.0
2020-03-26 10:10:00,41.82,42.23,41.76,42.17,184039.0,32.0582,32.3725,32.0122,32.3265,184039.0
2020-03-26 10:20:00,42.2,42.81,42.06,42.52,205350.0,32.3495,32.8171,32.2421,32.5948,205350.0
2020-03-26 10:30:00,42.54,42.92,42.53,42.81,174083.0,32.6101,32.9014,32.6024,32.8171,174083.0
2020-03-26 10:40:00,42.8,43.1,42.76,42.9,180307.0,32.8094,33.0394,32.7788,32.8861,180307.0
2020-03-26 10:50:00,42.89,43.24,42.82,43.12,154765.0,32.8784,33.1467,32.8247,33.0547,154765.0
2020-03-26 11:00:00,43.16,43.51,42.97,43.44,218014.0,33.0854,33.3537,32.9397,33.3,218014.0
2020-03-26 11:10:00,43.44,43.88,43.44,43.88,168148.0,33.3,33.6373,33.3,33.6373,168148.0
2020-03-26 11:20:00,43.89,44.31,43.79,44.3,188276.0,33.645,33.9669,33.5683,33.9593,188276.0
2020-03-26 11:30:00,44.24,44.49,44.16,44.4,183665.0,33.9133,34.1049,33.852,34.0359,183665.0
2020-03-26 11:40:00,44.41,44.49,44.2,44.28,164844.0,34.0436,34.1049,33.8826,33.9439,164844.0
2020-03-26 11:50:00,44.29,44.49,44.2,44.45,143969.0,33.9516,34.1049,33.8826,34.0743,143969.0
2020-03-26 12:00:00,44.45,44.8,44.44,44.67,215033.0,34.0743,34.3426,34.0666,34.2429,215033.0
2020-03-26 12:10:00,44.66,44.69,44.47,44.57,168664.0,34.2352,34.2582,34.0896,34.1663,168664.0
2020-03-26 12:20:00,44.57,44.93,44.35,44.93,159178.0,34.1663,34.4422,33.9976,34.4422,159178.0
2020-03-26 12:30:00,44.91,45.26,44.8,45.0,230763.0,34.4269,34.6952,34.3426,34.4959,230763.0
2020-03-26 12:40:00,44.99,45.18,44.82,44.87,246880.0,34.4882,34.6339,34.3579,34.3962,246880.0
2020-03-26 12:50:00,44.89,45.12,44.87,45.06,123869.0,34.4116,34.5879,34.3962,34.5419,123869.0
2020-03-26 13:00:00,45.07,45.36,44.75,44.84,109168.0,34.5495,34.7718,34.3042,34.3732,109168.0
2020-03-26 13:10:00,44.84,44.87,44.59,44.69,78942.0,34.3732,34.3962,34.1816,34.2582,78942.0
2020-03-26 13:20:00,44.7,44.94,44.51,44.84,119439.0,34.2659,34.4499,34.1203,34.3732,119439.0
2020-03-26 13:30:00,44.82,44.85,44.41,44.51,143983.0,34.3579,34.3809,34.0436,34.1203,143983.0
2020-03-26 13:40:00,44.54,45.12,44.48,45.09,144900.0,34.1433,34.5879,34.0973,34.5649,144900.0
2020-03-26 13:50:00,45.09,45.21,44.94,45.13,104390.0,34.5649,34.6569,34.4499,34.5955,104390.0
2020-03-26 14:00:00,45.14,45.21,44.97,45.04,174523.0,34.6032,34.6569,34.4729,34.5265,174523.0
2020-03-26 14:10:00,45.04,45.09,44.61,44.63,117607.0,34.5265,34.5649,34.1969,34.2122,117607.0
2020-03-26 14:20:00,44.64,44.99,44.61,44.67,93277.0,34.2199,34.4882,34.1969,34.2429,93277.0
2020-03-26 14:30:00,44.72,44.82,44.59,44.64,183885.0,34.2812,34.3579,34.1816,34.2199,183885.0
2020-03-26 14:40:00,44.66,44.92,44.61,44.79,205397.0,34.2352,34.4346,34.1969,34.3349,205397.0
2020-03-26 14:50:00,44.79,44.91,44.63,44.82,101224.0,34.3349,34.4269,34.2122,34.3579,101224.0
2020-03-26 15:00:00,44.8,44.82,44.42,44.42,127082.0,34.3426,34.3579,34.0513,34.0513,127082.0
2020-03-26 15:10:00,44.44,44.51,44.28,44.48,117277.0,34.0666,34.1203,33.9439,34.0973,117277.0
2020-03-26 15:20:00,44.48,44.65,44.38,44.65,191762.0,34.0973,34.2276,34.0206,34.2276,191762.0
2020-03-26 15:30:00,44.64,45.0,44.38,44.6,183797.0,34.2199,34.4959,34.0206,34.1892,183797.0
2020-03-26 15:40:00,44.63,44.65,44.12,44.17,229179.0,34.2122,34.2276,33.8213,33.8596,229179.0
2020-03-26 15:50:00,44.16,45.85,44.16,45.67,992133.0,33.852,35.1475,33.852,35.0095,992133.0
2020-03-27 09:30:00,44.52,45.53,44.43,45.44,263640.0,34.1279,34.9022,34.0589,34.8332,263640.0
2020-03-27 09:40:00,45.33,45.47,44.73,45.0,153736.0,34.7488,34.8562,34.2889,34.4959,153736.0
2020-03-27 09:50:00,45.02,45.42,45.02,45.2,147639.0,34.5112,34.8178,34.5112,34.6492,147639.0
2020-03-27 10:00:00,45.2,45.46,45.15,45.38,158543.0,34.6492,34.8485,34.6109,34.7872,158543.0
2020-03-27 10:10:00,45.37,45.46,44.84,44.88,107007.0,34.7795,34.8485,34.3732,34.4039,107007.0
2020-03-27 10:20:00,44.91,45.02,44.68,44.97,63817.0,34.4269,34.5112,34.2506,34.4729,63817.0
2020-03-27 10:30:00,44.97,44.98,44.7,44.82,74075.0,34.4729,34.4805,34.2659,34.3579,74075.0
2020-03-27 10:40:00,44.83,44.84,44.18,44.18,83238.0,34.3656,34.3732,33.8673,33.8673,83238.0
2020-03-27 10:50:00,44.18,44.58,44.06,44.52,97617.0,33.8673,34.1739,33.7753,34.1279,97617.0
2020-03-27 11:00:00,44.56,45.14,44.56,45.07,132726.0,34.1586,34.6032,34.1586,34.5495,132726.0
2020-03-27 11:10:00,45.04,45.18,44.95,45.08,78407.0,34.5265,34.6339,34.4575,34.5572,78407.0
2020-03-27 11:20:00,45.11,45.22,44.91,45.22,91928.0,34.5802,34.6645,34.4269,34.6645,91928.0
2020-03-27 11:30:00,45.22,45.45,45.2,45.3,85946.0,34.6645,34.8408,34.6492,34.7259,85946.0
2020-03-27 11:40:00,45.28,45.35,44.71,44.73,85349.0,34.7105,34.7642,34.2736,34.2889,85349.0
2020-03-27 11:50:00,44.73,44.81,44.52,44.56,87372.0,34.2889,34.3502,34.1279,34.1586,87372.0
2020-03-27 12:00:00,44.55,44.6,44.36,44.48,60684.0,34.1509,34.1892,34.0053,34.0973,60684.0
2020-03-27 12:10:00,44.51,44.76,44.47,44.75,47976.0,34.1203,34.3119,34.0896,34.3042,47976.0
2020-03-27 12:20:00,44.75,44.88,44.63,44.64,66050.0,34.3042,34.4039,34.2122,34.2199,66050.0
2020-03-27 12:30:00,44.63,44.85,44.49,44.78,80453.0,34.2122,34.3809,34.1049,34.3272,80453.0
2020-03-27 12:40:00,44.77,44.85,44.58,44.59,76015.0,34.3196,34.3809,34.1739,34.1816,76015.0
2020-03-27 12:50:00,44.55,44.73,44.45,44.73,81493.0,34.1509,34.2889,34.0743,34.2889,81493.0
2020-03-27 13:00:00,44.7,44.73,44.53,44.55,56296.0,34.2659,34.2889,34.1356,34.1509,56296.0
2020-03-27 13:10:00,44.59,44.69,44.52,44.64,75160.0,34.1816,34.2582,34.1279,34.2199,75160.0
2020-03-27 13:20:00,44.66,44.84,44.57,44.67,103366.0,34.2352,34.3732,34.1663,34.2429,103366.0
2020-03-27 13:30:00,44.69,45.11,44.63,45.1,64667.0,34.2582,34.5802,34.2122,34.5725,64667.0
2020-03-27 13:40:00,45.11,45.21,44.95,45.13,100301.0,34.5802,34.6569,34.4575,34.5955,100301.0
2020-03-27 13:50:00,45.16,45.18,44.95,44.97,63446.0,34.6185,34.6339,34.4575,34.4729,63446.0
2020-03-27 14:00:00,44.97,45.03,44.82,44.95,90527.0,34.4729,34.5189,34.3579,34.4575,90527.0
2020-03-27 14:10:00,44.96,45.18,44.96,45.13,48859.0,34.4652,34.6339,34.4652,34.5955,48859.0
2020-03-27 14:20:00,45.15,45.2,44.99,45.12,57260.0,34.6109,34.6492,34.4882,34.5879,57260.0
2020-03-27 14:30:00,45.13,45.25,45.01,45.1,73468.0,34.5955,34.6875,34.5035,34.5725,73468.0
2020-03-27 14:40:00,45.12,45.16,44.93,44.95,66083.0,34.5879,34.6185,34.4422,34.4575,66083.0
2020-03-27 14:50:00,44.95,45.24,44.85,45.21,53199.0,34.4575,34.6799,34.3809,34.6569,53199.0
2020-03-27 15:00:00,45.21,45.3,45.07,45.11,81880.0,34.6569,34.7259,34.5495,34.5802,81880.0
2020-03-27 15:10:00,45.08,45.1,44.69,44.7,150730.0,34.5572,34.5725,34.2582,34.2659,150730.0
2020-03-27 15:20:00,44.7,45.19,44.53,45.08,134776.0,34.2659,34.6415,34.1356,34.5572,134776.0
2020-03-27 15:30:00,45.09,45.14,44.6,44.6,138139.0,34.5649,34.6032,34.1892,34.1892,138139.0
2020-03-27 15:40:00,44.6,44.6,44.08,44.14,168898.0,34.1892,34.1892,33.7906,33.8366,168898.0
2020-03-27 15:50:00,44.11,44.14,43.83,43.99,456065.0,33.8136,33.8366,33.599,33.7216,456065.0
2020-03-30 09:30:00,44.78,45.45,44.43,45.03,229652.0,34.3272,34.8408,34.0589,34.5189,229652.0
2020-03-30 09:40:00,45.05,45.11,44.69,44.71,186220.0,34.5342,34.5802,34.2582,34.2736,186220.0
2020-03-30 09:50:00,44.71,45.02,44.71,44.8,105188.0,34.2736,34.5112,34.2736,34.3426,105188.0
2020-03-30 10:00:00,44.76,45.06,44.69,44.82,152923.0,34.3119,34.5419,34.2582,34.3579,152923.0
2020-03-30 10:10:00,44.82,45.08,44.78,45.02,180112.0,34.3579,34.5572,34.3272,34.5112,180112.0
2020-03-30 10:20:00,45.01,45.03,44.79,44.88,69726.0,34.5035,34.5189,34.3349,34.4039,69726.0
2020-03-30 10:30:00,44.88,44.89,44.55,44.55,69466.0,34.4039,34.4116,34.1509,34.1509,69466.0
2020-03-30 10:40:00,44.56,44.64,44.46,44.58,58808.0,34.1586,34.2199,34.0819,34.1739,58808.0
2020-03-30 10:50:00,44.55,44.89,44.53,44.88,64304.0,34.1509,34.4116,34.1356,34.4039,64304.0
2020-03-30 11:00:00,44.89,45.32,44.83,45.19,81963.0,34.4116,34.7412,34.3656,34.6415,81963.0
2020-03-30 11:10:00,45.17,45.29,45.14,45.23,103148.0,34.6262,34.7182,34.6032,34.6722,103148.0
2020-03-30 11:20:00,45.26,45.39,45.02,45.28,113835.0,34.6952,34.7948,34.5112,34.7105,113835.0
2020-03-30 11:30:00,45.27,45.3,45.14,45.16,104488.0,34.7029,34.7259,34.6032,34.6185,104488.0
2020-03-30 11:40:00,45.18,45.3,45.07,45.07,59513.0,34.6339,34.7259,34.5495,34.5495,59513.0
2020-03-30 11:50:00,45.05,45.12,44.96,44.97,44891.0,34.5342,34.5879,34.4652,34.4729,44891.0
2020-03-30 12:00:00,44.96,44.97,44.75,44.8,61346.0,34.4652,34.4729,34.3042,34.3426,61346.0
2020-03-30 12:10:00,44.8,45.14,44.8,45.12,45074.0,34.3426,34.6032,34.3426,34.5879,45074.0
2020-03-30 12:20:00,45.12,45.12,44.89,45.05,43530.0,34.5879,34.5879,34.4116,34.5342,43530.0
2020-03-30 12:30:00,45.04,45.07,44.9,45.07,35767.0,34.5265,34.5495,34.4192,34.5495,35767.0
2020-03-30 12:40:00,45.07,45.07,44.8,44.87,87225.0,34.5495,34.5495,34.3426,34.3962,87225.0
2020-03-30 12:50:00,44.85,44.92,44.81,44.87,70652.0,34.3809,34.4346,34.3502,34.3962,70652.0
2020-03-30 13:00:00,44.88,44.88,44.79,44.87,74273.0,34.4039,34.4039,34.3349,34.3962,74273.0
2020-03-30 13:10:00,44.88,45.08,44.86,45.06,97479.0,34.4039,34.5572,34.3886,34.5419,97479.0
2020-03-30 13:20:00,45.04,45.17,44.98,45.16,45243.0,34.5265,34.6262,34.4805,34.6185,45243.0
2020-03-30 13:30:00,45.16,45.24,44.94,45.09,173493.0,34.6185,34.6799,34.4499,34.5649,173493.0
2020-03-30 13:40:00,45.11,45.14,44.97,45.11,90146.0,34.5802,34.6032,34.4729,34.5802,90146.0
2020-03-30 13:50:00,45.13,45.15,44.95,45.05,72973.0,34.5955,34.6109,34.4575,34.5342,72973.0
2020-03-30 14:00:00,45.05,45.2,45.0,45.17,119317.0,34.5342,34.6492,34.4959,34.6262,119317.0
2020-03-30 14:10:00,45.17,45.22,44.94,45.15,117511.0,34.6262,34.6645,34.4499,34.6109,117511.0
2020-03-30 14:20:00,45.14,45.29,44.95,45.28,144937.0,34.6032,34.7182,34.4575,34.7105,144937.0
2020-03-30 14:30:00,45.27,45.65,45.24,45.59,89177.0,34.7029,34.9942,34.6799,34.9482,89177.0
2020-03-30 14:40:00,45.59,45.63,45.42,45.45,65875.0,34.9482,34.9788,34.8178,34.8408,65875.0
2020-03-30 14:50:00,45.47,45.51,45.15,45.18,103285.0,34.8562,34.8868,34.6109,34.6339,103285.0
2020-03-30 15:00:00,45.19,45.41,45.07,45.33,91867.0,34.6415,34.8102,34.5495,34.7488,91867.0
2020-03-30 15:10:00,45.33,45.35,45.14,45.34,147528.0,34.7488,34.7642,34.6032,34.7565,147528.0
2020-03-30 15:20:00,45.33,45.44,44.92,45.1,123669.0,34.7488,34.8332,34.4346,34.5725,123669.0
2020-03-30 15:30:00,45.12,45.27,45.01,45.16,163538.0,34.5879,34.7029,34.5035,34.6185,163538.0
2020-03-30 15:40:00,45.14,45.44,45.13,45.29,140673.0,34.6032,34.8332,34.5955,34.7182,140673.0
2020-03-30 15:50:00,45.31,45.35,44.8,45.14,728776.0,34.7335,34.7642,34.3426,34.6032,728776.0
2020-03-31 09:30:00,45.25,46.12,44.74,45.95,338178.0,34.6875,35.3544,34.2966,35.2241,338178.0
2020-03-31 09:40:00,45.99,46.44,45.91,45.96,163540.0,35.2548,35.5997,35.1935,35.2318,163540.0
2020-03-31 09:50:00,45.96,46.6,45.95,46.51,201227.0,35.2318,35.7224,35.2241,35.6534,201227.0
2020-03-31 10:00:00,46.51,46.92,46.43,46.55,138437.0,35.6534,35.9677,35.5921,35.6841,138437.0
2020-03-31 10:10:00,46.56,47.43,46.56,47.19,155349.0,35.6917,36.3587,35.6917,36.1747,155349.0
2020-03-31 10:20:00,47.21,47.35,46.99,47.25,153003.0,36.19,36.2973,36.0214,36.2207,153003.0
2020-03-31 10:30:00,47.23,47.47,47.16,47.21,133916.0,36.2053,36.3893,36.1517,36.19,133916.0
2020-03-31 10:40:00,47.19,47.34,47.07,47.23,109723.0,36.1747,36.2897,36.0827,36.2053,109723.0
2020-03-31 10:50:00,47.23,47.31,46.78,46.78,103520.0,36.2053,36.2667,35.8604,35.8604,103520.0
2020-03-31 11:00:00,46.77,46.92,46.22,46.76,180789.0,35.8527,35.9677,35.4311,35.8451,180789.0
2020-03-31 11:10:00,46.77,47.14,46.77,46.93,113869.0,35.8527,36.1363,35.8527,35.9754,113869.0
2020-03-31 11:20:00,46.94,47.13,46.65,46.69,143474.0,35.983,36.1287,35.7607,35.7914,143474.0
2020-03-31 11:30:00,46.68,46.82,46.5,46.59,101409.0,35.7837,35.891,35.6457,35.7147,101409.0
2020-03-31 11:40:00,46.62,47.19,46.6,46.81,105325.0,35.7377,36.1747,35.7224,35.8834,105325.0
2020-03-31 11:50:00,46.79,47.04,46.78,46.95,81421.0,35.868,36.0597,35.8604,35.9907,81421.0
2020-03-31 12:00:00,46.96,46.98,46.58,46.77,96057.0,35.9984,36.0137,35.7071,35.8527,96057.0
2020-03-31 12:10:00,46.78,46.83,46.64,46.64,61405.0,35.8604,35.8987,35.7531,35.7531,61405.0
2020-03-31 12:20:00,46.64,46.72,46.42,46.53,104840.0,35.7531,35.8144,35.5844,35.6687,104840.0
2020-03-31 12:30:00,46.56,46.59,45.75,45.87,204087.0,35.6917,35.7147,35.0708,35.1628,204087.0
2020-03-31 12:40:00,45.88,46.4,45.82,46.4,95607.0,35.1705,35.5691,35.1245,35.5691,95607.0
2020-03-31 12:50:00,46.38,46.47,46.25,46.36,74781.0,35.5538,35.6227,35.4541,35.5384,74781.0
2020-03-31 13:00:00,46.34,46.52,46.19,46.35,88366.0,35.5231,35.6611,35.4081,35.5308,88366.0
2020-03-31 13:10:00,46.32,46.32,46.0,46.12,69562.0,35.5078,35.5078,35.2625,35.3544,69562.0
2020-03-31 13:20:00,46.1,46.15,45.89,45.99,97097.0,35.3391,35.3774,35.1781,35.2548,97097.0
2020-03-31 13:30:00,45.96,46.5,45.89,46.32,118669.0,35.2318,35.6457,35.1781,35.5078,118669.0
2020-03-31 13:40:00,46.3,46.45,46.21,46.24,77884.0,35.4924,35.6074,35.4234,35.4464,77884.0
2020-03-31 13:50:00,46.24,46.56,46.08,46.41,94022.0,35.4464,35.6917,35.3238,35.5767,94022.0
2020-03-31 14:00:00,46.42,46.58,46.36,46.48,81189.0,35.5844,35.7071,35.5384,35.6304,81189.0
2020-03-31 14:10:00,46.48,46.56,46.38,46.44,80480.0,35.6304,35.6917,35.5538,35.5997,80480.0
2020-03-31 14:20:00,46.44,46.61,46.42,46.52,81354.0,35.5997,35.7301,35.5844,35.6611,81354.0
2020-03-31 14:30:00,46.53,46.81,46.5,46.71,89362.0,35.6687,35.8834,35.6457,35.8067,89362.0
2020-03-31 14:40:00,46.71,46.71,46.39,46.48,95458.0,35.8067,35.8067,35.5614,35.6304,95458.0
2020-03-31 14:50:00,46.49,46.73,46.45,46.65,63516.0,35.6381,35.8221,35.6074,35.7607,63516.0
2020-03-31 15:00:00,46.61,46.72,46.47,46.54,85722.0,35.7301,35.8144,35.6227,35.6764,85722.0
2020-03-31 15:10:00,46.53,46.53,46.22,46.32,104935.0,35.6687,35.6687,35.4311,35.5078,104935.0
2020-03-31 15:20:00,46.34,46.35,46.12,46.14,97348.0,35.5231,35.5308,35.3544,35.3698,97348.0
2020-03-31 15:30:00,46.15,46.5,46.14,46.43,132108.0,35.3774,35.6457,35.3698,35.5921,132108.0
2020-03-31 15:40:00,46.44,46.54,46.26,46.29,215414.0,35.5997,35.6764,35.4618,35.4848,215414.0
2020-03-31 15:50:00,46.31,46.4,45.52,45.72,1001616.0,35.5001,35.5691,34.8945,35.0478,1001616.0
2020-04-01 09:30:00,45.07,46.4,44.94,45.42,281032.0,34.5495,35.5691,34.4499,34.8178,281032.0
2020-04-01 09:40:00,45.33,45.49,44.54,44.99,142624.0,34.7488,34.8715,34.1433,34.4882,142624.0
2020-04-01 09:50:00,44.99,45.13,44.55,44.9,188839.0,34.4882,34.5955,34.1509,34.4192,188839.0
2020-04-01 10:00:00,44.81,45.11,44.52,44.66,144946.0,34.3502,34.5802,34.1279,34.2352,144946.0
2020-04-01 10:10:00,44.63,44.78,44.38,44.48,153355.0,34.2122,34.3272,34.0206,34.0973,153355.0
2020-04-01 10:20:00,44.48,44.63,44.38,44.57,88500.0,34.0973,34.2122,34.0206,34.1663,88500.0
2020-04-01 10:30:00,44.55,44.64,44.41,44.57,100917.0,34.1509,34.2199,34.0436,34.1663,100917.0
2020-04-01 10:40:00,44.57,44.74,44.4,44.44,86387.0,34.1663,34.2966,34.0359,34.0666,86387.0
2020-04-01 10:50:00,44.47,44.55,44.24,44.54,106114.0,34.0896,34.1509,33.9133,34.1433,106114.0
2020-04-01 11:00:00,44.53,44.74,44.38,44.62,74153.0,34.1356,34.2966,34.0206,34.2046,74153.0
2020-04-01 11:10:00,44.61,44.97,44.53,44.93,87598.0,34.1969,34.4729,34.1356,34.4422,87598.0
2020-04-01 11:20:00,44.96,44.98,44.3,44.31,93987.0,34.4652,34.4805,33.9593,33.9669,93987.0
2020-04-01 11:30:00,44.3,44.56,44.1,44.43,95892.0,33.9593,34.1586,33.806,34.0589,95892.0
2020-04-01 11:40:00,44.43,44.53,44.27,44.42,66826.0,34.0589,34.1356,33.9363,34.0513,66826.0
2020-04-01 11:50:00,44.43,44.63,44.36,44.41,71885.0,34.0589,34.2122,34.0053,34.0436,71885.0
2020-04-01 12:00:00,44.38,44.41,44.08,44.26,82892.0,34.0206,34.0436,33.7906,33.9286,82892.0
2020-04-01 12:10:00,44.27,44.27,44.13,44.14,57071.0,33.9363,33.9363,33.829,33.8366,57071.0
2020-04-01 12:20:00,44.15,44.26,44.08,44.11,72941.0,33.8443,33.9286,33.7906,33.8136,72941.0
2020-04-01 12:30:00,44.09,44.15,43.85,43.87,113672.0,33.7983,33.8443,33.6143,33.6296,113672.0
2020-04-01 12:40:00,43.85,43.94,43.54,43.57,154539.0,33.6143,33.6833,33.3767,33.3997,154539.0
2020-04-01 12:50:00,43.58,44.0,43.58,43.98,55355.0,33.4073,33.7293,33.4073,33.714,55355.0
2020-04-01 13:00:00,43.99,44.11,43.9,43.94,112248.0,33.7216,33.8136,33.6526,33.6833,112248.0
2020-04-01 13:10:00,43.95,44.01,43.66,43.97,80097.0,33.691,33.737,33.4687,33.7063,80097.0
2020-04-01 13:20:00,43.96,44.16,43.91,44.08,71503.0,33.6986,33.852,33.6603,33.7906,71503.0
2020-04-01 13:30:00,44.07,44.14,43.87,43.95,84236.0,33.783,33.8366,33.6296,33.691,84236.0
2020-04-01 13:40:00,43.95,44.35,43.85,44.25,83139.0,33.691,33.9976,33.6143,33.9209,83139.0
2020-04-01 13:50:00,44.26,44.36,44.16,44.2,56276.0,33.9286,34.0053,33.852,33.8826,56276.0
2020-04-01 14:00:00,44.23,44.35,44.17,44.24,70756.0,33.9056,33.9976,33.8596,33.9133,70756.0
2020-04-01 14:10:00,44.23,44.34,44.06,44.07,55189.0,33.9056,33.9899,33.7753,33.783,55189.0
2020-04-01 14:20:00,44.09,44.15,43.91,43.94,59955.0,33.7983,33.8443,33.6603,33.6833,59955.0
2020-04-01 14:30:00,43.93,43.93,43.72,43.76,75783.0,33.6756,33.6756,33.5147,33.5453,75783.0
2020-04-01 14:40:00,43.76,43.84,43.73,43.75,72909.0,33.5453,33.6067,33.5223,33.5377,72909.0
2020-04-01 14:50:00,43.73,43.74,43.41,43.43,110794.0,33.5223,33.53,33.277,33.2924,110794.0
2020-04-01 15:00:00,43.43,43.5,43.03,43.07,131088.0,33.2924,33.346,32.9857,33.0164,131088.0
2020-04-01 15:10:00,43.06,43.22,43.01,43.11,132834.0,33.0087,33.1314,32.9704,33.0471,132834.0
2020-04-01 15:20:00,43.1,43.11,42.72,42.73,166828.0,33.0394,33.0471,32.7481,32.7558,166828.0
2020-04-01 15:30:00,42.73,42.9,42.64,42.67,173937.0,32.7558,32.8861,32.6868,32.7098,173937.0
2020-04-01 15:40:00,42.67,43.05,42.61,43.01,231295.0,32.7098,33.0011,32.6638,32.9704,231295.0
2020-04-01 15:50:00,43.01,43.16,42.87,42.94,650068.0,32.9704,33.0854,32.8631,32.9167,650068.0
2020-04-02 09:30:00,40.17,41.24,39.85,40.75,1609286.0,30.7933,31.6136,30.548,31.2379,1609286.0
2020-04-02 09:40:00,40.75,41.13,40.2,40.52,910031.0,31.2379,31.5292,30.8163,31.0616,910031.0
2020-04-02 09:50:00,40.52,40.78,39.49,39.63,871416.0,31.0616,31.2609,30.272,30.3794,871416.0
2020-04-02 10:00:00,39.63,40.18,39.4,39.84,684189.0,30.3794,30.801,30.2031,30.5404,684189.0
2020-04-02 10:10:00,39.84,40.01,39.78,40.0,520558.0,30.5404,30.6707,30.4944,30.663,520558.0
2020-04-02 10:20:00,40.0,40.17,39.6,40.06,610057.0,30.663,30.7933,30.3564,30.709,610057.0
2020-04-02 10:30:00,40.07,41.05,40.02,40.78,746246.0,30.7167,31.4679,30.6783,31.2609,746246.0
2020-04-02 10:40:00,40.79,40.8,40.09,40.15,432658.0,31.2686,31.2763,30.732,30.778,432658.0
2020-04-02 10:50:00,40.15,40.73,40.08,40.59,314171.0,30.778,31.2226,30.7243,31.1153,314171.0
2020-04-02 11:00:00,40.59,40.93,40.59,40.8,367525.0,31.1153,31.3759,31.1153,31.2763,367525.0
2020-04-02 11:10:00,40.79,41.36,40.74,41.35,428069.0,31.2686,31.7055,31.2303,31.6979,428069.0
2020-04-02 11:20:00,41.35,41.39,40.11,40.38,357093.0,31.6979,31.7285,30.7473,30.9543,357093.0
2020-04-02 11:30:00,40.38,40.67,40.18,40.23,205163.0,30.9543,31.1766,30.801,30.8393,205163.0
2020-04-02 11:40:00,40.26,40.41,40.1,40.22,240553.0,30.8623,30.9773,30.7397,30.8316,240553.0
2020-04-02 11:50:00,40.22,40.26,39.91,39.97,374724.0,30.8316,30.8623,30.594,30.64,374724.0
2020-04-02 12:00:00,39.99,40.04,39.75,39.92,293463.0,30.6553,30.6937,30.4714,30.6017,293463.0
2020-04-02 12:10:00,39.91,40.01,39.79,39.83,257344.0,30.594,30.6707,30.502,30.5327,257344.0
2020-04-02 12:20:00,39.82,39.88,39.61,39.63,292056.0,30.525,30.571,30.364,30.3794,292056.0
2020-04-02 12:30:00,39.63,39.81,39.47,39.71,316328.0,30.3794,30.5174,30.2567,30.4407,316328.0
2020-04-02 12:40:00,39.71,40.09,39.68,39.94,213839.0,30.4407,30.732,30.4177,30.617,213839.0
2020-04-02 12:50:00,39.94,40.26,39.93,40.18,214594.0,30.617,30.8623,30.6093,30.801,214594.0
2020-04-02 13:00:00,40.18,40.25,40.06,40.09,227863.0,30.801,30.8546,30.709,30.732,227863.0
2020-04-02 13:10:00,40.11,40.22,39.93,40.05,525450.0,30.7473,30.8316,30.6093,30.7013,525450.0
2020-04-02 13:20:00,40.05,40.48,40.0,40.02,202989.0,30.7013,31.031,30.663,30.6783,202989.0
2020-04-02 13:30:00,40.02,40.38,39.99,40.19,185608.0,30.6783,30.9543,30.6553,30.8087,185608.0
2020-04-02 13:40:00,40.18,40.45,40.17,40.19,128716.0,30.801,31.008,30.7933,30.8087,128716.0
2020-04-02 13:50:00,40.21,40.3,39.73,39.89,262549.0,30.824,30.893,30.456,30.5787,262549.0
2020-04-02 14:00:00,39.86,40.07,39.59,39.61,160702.0,30.5557,30.7167,30.3487,30.364,160702.0
2020-04-02 14:10:00,39.63,39.77,39.49,39.52,235092.0,30.3794,30.4867,30.272,30.295,235092.0
2020-04-02 14:20:00,39.49,39.89,39.45,39.89,159033.0,30.272,30.5787,30.2414,30.5787,159033.0
2020-04-02 14:30:00,39.9,39.92,39.48,39.58,155915.0,30.5863,30.6017,30.2644,30.341,155915.0
2020-04-02 14:40:00,39.58,39.64,39.46,39.52,187575.0,30.341,30.387,30.2491,30.295,187575.0
2020-04-02 14:50:00,39.53,39.78,39.46,39.75,148321.0,30.3027,30.4944,30.2491,30.4714,148321.0
2020-04-02 15:00:00,39.76,39.8,39.52,39.7,135194.0,30.479,30.5097,30.295,30.433,135194.0
2020-04-02 15:10:00,39.71,39.78,39.55,39.76,147935.0,30.4407,30.4944,30.318,30.479,147935.0
2020-04-02 15:20:00,39.74,39.98,39.67,39.88,261748.0,30.4637,30.6477,30.41,30.571,261748.0
2020-04-02 15:30:00,39.89,39.95,39.57,39.65,217119.0,30.5787,30.6247,30.3334,30.3947,217119.0
2020-04-02 15:40:00,39.66,40.08,39.61,40.01,319168.0,30.4024,30.7243,30.364,30.6707,319168.0
2020-04-02 15:50:00,39.99,40.42,39.98,40.31,1214128.0,30.6553,30.985,30.6477,30.9006,1214128.0
2020-04-03 09:30:00,40.25,40.97,39.88,40.83,464296.0,30.8546,31.4066,30.571,31.2993,464296.0
2020-04-03 09:40:00,40.83,40.98,40.66,40.9,220206.0,31.2993,31.4142,31.1689,31.3529,220206.0
2020-04-03 09:50:00,40.9,41.07,40.73,40.85,196508.0,31.3529,31.4832,31.2226,31.3146,196508.0
2020-04-03 10:00:00,40.85,41.1,40.78,41.02,216318.0,31.3146,31.5062,31.2609,31.4449,216318.0
2020-04-03 10:10:00,41.03,41.04,40.46,40.49,190806.0,31.4526,31.4602,31.0156,31.0386,190806.0
2020-04-03 10:20:00,40.5,40.64,40.16,40.37,94271.0,31.0463,31.1536,30.7857,30.9466,94271.0
2020-04-03 10:30:00,40.37,40.4,39.96,40.04,144523.0,30.9466,30.9696,30.6323,30.6937,144523.0
2020-04-03 10:40:00,40.05,40.07,39.85,39.9,103572.0,30.7013,30.7167,30.548,30.5863,103572.0
2020-04-03 10:50:00,39.89,40.48,39.86,40.45,108736.0,30.5787,31.031,30.5557,31.008,108736.0
2020-04-03 11:00:00,40.47,40.74,40.25,40.38,108986.0,31.0233,31.2303,30.8546,30.9543,108986.0
2020-04-03 11:10:00,40.37,40.53,40.24,40.34,96624.0,30.9466,31.0693,30.847,30.9236,96624.0
2020-04-03 11:20:00,40.33,40.33,40.03,40.16,121038.0,30.916,30.916,30.686,30.7857,121038.0
2020-04-03 11:30:00,40.14,40.48,40.12,40.44,78156.0,30.7703,31.031,30.755,31.0003,78156.0
2020-04-03 11:40:00,40.44,40.45,40.01,40.22,185655.0,31.0003,31.008,30.6707,30.8316,185655.0
2020-04-03 11:50:00,40.23,40.29,40.07,40.27,51559.0,30.8393,30.8853,30.7167,30.87,51559.0
2020-04-03 12:00:00,40.28,40.37,40.14,40.18,83122.0,30.8776,30.9466,30.7703,30.801,83122.0
2020-04-03 12:10:00,40.18,40.22,39.96,40.08,99581.0,30.801,30.8316,30.6323,30.7243,99581.0
2020-04-03 12:20:00,40.08,40.24,40.03,40.22,59121.0,30.7243,30.847,30.686,30.8316,59121.0
2020-04-03 12:30:00,40.22,40.28,40.02,40.14,91133.0,30.8316,30.8776,30.6783,30.7703,91133.0
2020-04-03 12:40:00,40.13,40.27,40.05,40.17,69017.0,30.7627,30.87,30.7013,30.7933,69017.0
2020-04-03 12:50:00,40.19,40.3,40.17,40.25,41133.0,30.8087,30.893,30.7933,30.8546,41133.0
2020-04-03 13:00:00,40.23,40.24,40.09,40.22,84000.0,30.8393,30.847,30.732,30.8316,84000.0
2020-04-03 13:10:00,40.21,40.23,40.02,40.09,46809.0,30.824,30.8393,30.6783,30.732,46809.0
2020-04-03 13:20:00,40.06,40.13,39.98,40.08,55310.0,30.709,30.7627,30.6477,30.7243,55310.0
2020-04-03 13:30:00,40.08,40.12,39.98,39.99,66245.0,30.7243,30.755,30.6477,30.6553,66245.0
2020-04-03 13:40:00,39.97,40.08,39.91,39.96,57407.0,30.64,30.7243,30.594,30.6323,57407.0
2020-04-03 13:50:00,39.96,39.96,39.75,39.83,100679.0,30.6323,30.6323,30.4714,30.5327,100679.0
2020-04-03 14:00:00,39.84,39.93,39.78,39.79,57153.0,30.5404,30.6093,30.4944,30.502,57153.0
2020-04-03 14:10:00,39.79,39.93,39.77,39.84,85566.0,30.502,30.6093,30.4867,30.5404,85566.0
2020-04-03 14:20:00,39.86,39.92,39.77,39.87,52178.0,30.5557,30.6017,30.4867,30.5633,52178.0
2020-04-03 14:30:00,39.87,40.04,39.86,39.98,103109.0,30.5633,30.6937,30.5557,30.6477,103109.0
2020-04-03 14:40:00,39.98,40.0,39.84,39.9,77238.0,30.6477,30.663,30.5404,30.5863,77238.0
2020-04-03 14:50:00,39.89,40.25,39.89,40.25,84637.0,30.5787,30.8546,30.5787,30.8546,84637.0
2020-04-03 15:00:00,40.29,40.41,40.17,40.25,106560.0,30.8853,30.9773,30.7933,30.8546,106560.0
2020-04-03 15:10:00,40.23,40.58,40.21,40.5,105555.0,30.8393,31.1076,30.824,31.0463,105555.0
2020-04-03 15:20:00,40.5,40.53,40.33,40.5,79353.0,31.0463,31.0693,30.916,31.0463,79353.0
2020-04-03 15:30:00,40.5,40.63,40.49,40.52,102780.0,31.0463,31.1459,31.0386,31.0616,102780.0
2020-04-03 15:40:00,40.53,40.7,40.28,40.69,139930.0,31.0693,31.1996,30.8776,31.1919,139930.0
2020-04-03 15:50:00,40.69,40.9,40.5,40.71,589458.0,31.1919,31.3529,31.0463,31.2073,589458.0
2020-04-06 09:30:00,41.91,42.39,41.31,41.63,554776.0,32.1272,32.4951,31.6672,31.9125,554776.0
2020-04-06 09:40:00,41.62,42.13,41.62,42.11,222797.0,31.9049,32.2958,31.9049,32.2805,222797.0
2020-04-06 09:50:00,42.11,42.52,42.09,42.16,272660.0,32.2805,32.5948,32.2651,32.3188,272660.0
2020-04-06 10:00:00,42.15,42.33,42.0,42.02,200203.0,32.3111,32.4491,32.1962,32.2115,200203.0
2020-04-06 10:10:00,42.01,42.37,41.96,42.34,140541.0,32.2038,32.4798,32.1655,32.4568,140541.0
2020-04-06 10:20:00,42.35,42.63,42.12,42.17,150798.0,32.4645,32.6791,32.2881,32.3265,150798.0
2020-04-06 10:30:00,42.16,42.24,41.93,41.98,374182.0,32.3188,32.3801,32.1425,32.1808,374182.0
2020-04-06 10:40:00,42.01,42.21,41.89,42.04,163147.0,32.2038,32.3571,32.1118,32.2268,163147.0
2020-04-06 10:50:00,42.05,42.15,41.95,42.04,284648.0,32.2345,32.3111,32.1578,32.2268,284648.0
2020-04-06 11:00:00,42.02,42.13,41.94,42.05,162867.0,32.2115,32.2958,32.1502,32.2345,162867.0
2020-04-06 11:10:00,42.05,42.11,41.92,42.01,75533.0,32.2345,32.2805,32.1348,32.2038,75533.0
2020-04-06 11:20:00,41.99,42.05,41.94,41.98,59797.0,32.1885,32.2345,32.1502,32.1808,59797.0
2020-04-06 11:30:00,41.98,41.99,41.68,41.86,103049.0,32.1808,32.1885,31.9508,32.0888,103049.0
2020-04-06 11:40:00,41.86,42.09,41.85,42.04,67972.0,32.0888,32.2651,32.0812,32.2268,67972.0
2020-04-06 11:50:00,42.03,42.05,41.89,42.0,48596.0,32.2192,32.2345,32.1118,32.1962,48596.0
2020-04-06 12:00:00,42.01,42.04,41.85,41.89,124571.0,32.2038,32.2268,32.0812,32.1118,124571.0
2020-04-06 12:10:00,41.88,41.95,41.7,41.8,415258.0,32.1042,32.1578,31.9662,32.0428,415258.0
2020-04-06 12:20:00,41.8,41.93,41.56,41.56,251188.0,32.0428,32.1425,31.8589,31.8589,251188.0
2020-04-06 12:30:00,41.55,41.85,41.51,41.83,82103.0,31.8512,32.0812,31.8205,32.0658,82103.0
2020-04-06 12:40:00,41.82,41.85,41.66,41.69,83859.0,32.0582,32.0812,31.9355,31.9585,83859.0
2020-04-06 12:50:00,41.7,41.7,41.3,41.54,217341.0,31.9662,31.9662,31.6596,31.8435,217341.0
2020-04-06 13:00:00,41.55,41.55,41.19,41.49,128073.0,31.8512,31.8512,31.5752,31.8052,128073.0
2020-04-06 13:10:00,41.48,41.69,41.46,41.68,74366.0,31.7975,31.9585,31.7822,31.9508,74366.0
2020-04-06 13:20:00,41.68,41.8,41.61,41.62,67591.0,31.9508,32.0428,31.8972,31.9049,67591.0
2020-04-06 13:30:00,41.64,41.66,41.5,41.64,121967.0,31.9202,31.9355,31.8129,31.9202,121967.0
2020-04-06 13:40:00,41.65,41.79,41.6,41.78,54211.0,31.9279,32.0352,31.8895,32.0275,54211.0
2020-04-06 13:50:00,41.79,42.03,41.78,41.98,93360.0,32.0352,32.2192,32.0275,32.1808,93360.0
2020-04-06 14:00:00,41.98,42.01,41.78,41.98,90700.0,32.1808,32.2038,32.0275,32.1808,90700.0
2020-04-06 14:10:00,41.98,42.17,41.98,42.12,79850.0,32.1808,32.3265,32.1808,32.2881,79850.0
2020-04-06 14:20:00,42.12,42.16,41.96,42.11,63653.0,32.2881,32.3188,32.1655,32.2805,63653.0
2020-04-06 14:30:00,42.11,42.15,41.96,42.05,69871.0,32.2805,32.3111,32.1655,32.2345,69871.0
2020-04-06 14:40:00,42.03,42.04,41.86,41.99,403749.0,32.2192,32.2268,32.0888,32.1885,403749.0
2020-04-06 14:50:00,41.99,42.08,41.93,41.98,160316.0,32.1885,32.2575,32.1425,32.1808,160316.0
2020-04-06 15:00:00,41.98,42.09,41.9,41.99,111158.0,32.1808,32.2651,32.1195,32.1885,111158.0
2020-04-06 15:10:00,41.99,42.0,41.68,41.73,219914.0,32.1885,32.1962,31.9508,31.9892,219914.0
2020-04-06 15:20:00,41.72,42.0,41.71,42.0,155577.0,31.9815,32.1962,31.9738,32.1962,155577.0
2020-04-06 15:30:00,42.0,42.05,41.9,41.94,226532.0,32.1962,32.2345,32.1195,32.1502,226532.0
2020-04-06 15:40:00,41.94,42.02,41.85,41.95,213955.0,32.1502,32.2115,32.0812,32.1578,213955.0
2020-04-06 15:50:00,41.95,42.65,41.95,42.56,1621753.0,32.1578,32.6944,32.1578,32.6254,1621753.0
2020-04-07 09:30:00,43.1,44.03,43.08,43.94,318445.0,33.0394,33.7523,33.0241,33.6833,318445.0
2020-04-07 09:40:00,43.94,44.2,43.79,43.89,156079.0,33.6833,33.8826,33.5683,33.645,156079.0
2020-04-07 09:50:00,43.9,44.18,43.78,44.18,115334.0,33.6526,33.8673,33.5607,33.8673,115334.0
2020-04-07 10:00:00,44.18,44.28,43.93,43.94,137052.0,33.8673,33.9439,33.6756,33.6833,137052.0
2020-04-07 10:10:00,43.95,44.03,43.64,43.89,142783.0,33.691,33.7523,33.4533,33.645,142783.0
2020-04-07 10:20:00,43.92,43.92,43.31,43.31,123871.0,33.668,33.668,33.2004,33.2004,123871.0
2020-04-07 10:30:00,43.34,43.63,43.16,43.19,141890.0,33.2234,33.4457,33.0854,33.1084,141890.0
2020-04-07 10:40:00,43.19,43.34,43.02,43.17,166996.0,33.1084,33.2234,32.9781,33.093,166996.0
2020-04-07 10:50:00,43.19,43.21,42.9,42.94,129831.0,33.1084,33.1237,32.8861,32.9167,129831.0
2020-04-07 11:00:00,42.92,42.97,42.57,42.92,157795.0,32.9014,32.9397,32.6331,32.9014,157795.0
2020-04-07 11:10:00,42.92,43.13,42.83,42.99,84301.0,32.9014,33.0624,32.8324,32.9551,84301.0
2020-04-07 11:20:00,43.0,43.21,42.96,43.21,100842.0,32.9627,33.1237,32.9321,33.1237,100842.0
2020-04-07 11:30:00,43.19,43.26,42.91,42.94,82217.0,33.1084,33.162,32.8937,32.9167,82217.0
2020-04-07 11:40:00,42.95,42.95,42.7,42.74,137820.0,32.9244,32.9244,32.7328,32.7634,137820.0
2020-04-07 11:50:00,42.74,42.81,42.61,42.67,129361.0,32.7634,32.8171,32.6638,32.7098,129361.0
2020-04-07 12:00:00,42.68,43.28,42.68,43.27,114823.0,32.7174,33.1774,32.7174,33.1697,114823.0
2020-04-07 12:10:00,43.28,43.54,43.26,43.45,79913.0,33.1774,33.3767,33.162,33.3077,79913.0
2020-04-07 12:20:00,43.48,43.49,43.28,43.39,71408.0,33.3307,33.3383,33.1774,33.2617,71408.0
2020-04-07 12:30:00,43.42,43.49,43.15,43.36,84281.0,33.2847,33.3383,33.0777,33.2387,84281.0
2020-04-07 12:40:00,43.38,43.54,43.35,43.47,41223.0,33.254,33.3767,33.231,33.323,41223.0
2020-04-07 12:50:00,43.48,43.52,43.38,43.41,56913.0,33.3307,33.3613,33.254,33.277,56913.0
2020-04-07 13:00:00,43.39,43.49,43.3,43.34,50513.0,33.2617,33.3383,33.1927,33.2234,50513.0
2020-04-07 13:10:00,43.34,43.35,42.97,43.03,74707.0,33.2234,33.231,32.9397,32.9857,74707.0
2020-04-07 13:20:00,43.05,43.12,42.96,43.02,94403.0,33.0011,33.0547,32.9321,32.9781,94403.0
2020-04-07 13:30:00,43.02,43.02,42.86,42.92,109180.0,32.9781,32.9781,32.8554,32.9014,109180.0
2020-04-07 13:40:00,42.92,43.27,42.89,43.23,75416.0,32.9014,33.1697,32.8784,33.139,75416.0
2020-04-07 13:50:00,43.24,43.26,43.13,43.16,74586.0,33.1467,33.162,33.0624,33.0854,74586.0
2020-04-07 14:00:00,43.16,43.18,42.94,43.0,88358.0,33.0854,33.1007,32.9167,32.9627,88358.0
2020-04-07 14:10:00,43.02,43.11,42.83,42.84,49237.0,32.9781,33.0471,32.8324,32.8401,49237.0
2020-04-07 14:20:00,42.86,43.38,42.83,43.21,80730.0,32.8554,33.254,32.8324,33.1237,80730.0
2020-04-07 14:30:00,43.23,43.29,42.97,42.98,54071.0,33.139,33.185,32.9397,32.9474,54071.0
2020-04-07 14:40:00,42.98,43.12,42.92,42.98,80789.0,32.9474,33.0547,32.9014,32.9474,80789.0
2020-04-07 14:50:00,42.98,43.02,42.73,42.76,107525.0,32.9474,32.9781,32.7558,32.7788,107525.0
2020-04-07 15:00:00,42.75,42.96,42.75,42.95,40770.0,32.7711,32.9321,32.7711,32.9244,40770.0
2020-04-07 15:10:00,42.95,43.12,42.77,42.77,59826.0,32.9244,33.0547,32.7864,32.7864,59826.0
2020-04-07 15:20:00,42.79,42.81,42.51,42.55,66503.0,32.8017,32.8171,32.5871,32.6178,66503.0
2020-04-07 15:30:00,42.55,42.91,42.51,42.9,101855.0,32.6178,32.8937,32.5871,32.8861,101855.0
2020-04-07 15:40:00,42.88,43.41,42.86,43.41,137362.0,32.8707,33.277,32.8554,33.277,137362.0
2020-04-07 15:50:00,43.42,43.44,42.73,42.8,487365.0,33.2847,33.3,32.7558,32.8094,487365.0
2020-04-08 09:30:00,43.23,43.58,42.62,42.64,229804.0,33.139,33.4073,32.6714,32.6868,229804.0
2020-04-08 09:40:00,42.62,42.86,42.45,42.61,154326.0,32.6714,32.8554,32.5411,32.6638,154326.0
2020-04-08 09:50:00,42.62,42.73,42.48,42.52,179231.0,32.6714,32.7558,32.5641,32.5948,179231.0
2020-04-08 10:00:00,42.53,42.6,42.13,42.23,192199.0,32.6024,32.6561,32.2958,32.3725,192199.0
2020-04-08 10:10:00,42.23,42.46,42.17,42.46,95391.0,32.3725,32.5488,32.3265,32.5488,95391.0
2020-04-08 10:20:00,42.47,42.71,42.41,42.55,101411.0,32.5564,32.7404,32.5104,32.6178,101411.0
2020-04-08 10:30:00,42.56,42.78,42.51,42.69,91887.0,32.6254,32.7941,32.5871,32.7251,91887.0
2020-04-08 10:40:00,42.71,42.8,42.61,42.8,67332.0,32.7404,32.8094,32.6638,32.8094,67332.0
2020-04-08 10:50:00,42.8,42.99,42.76,42.9,99105.0,32.8094,32.9551,32.7788,32.8861,99105.0
2020-04-08 11:00:00,42.91,42.99,42.66,42.69,170276.0,32.8937,32.9551,32.7021,32.7251,170276.0
2020-04-08 11:10:00,42.7,42.99,42.7,42.96,128823.0,32.7328,32.9551,32.7328,32.9321,128823.0
2020-04-08 11:20:00,42.98,43.08,42.87,42.88,80143.0,32.9474,33.0241,32.8631,32.8707,80143.0
2020-04-08 11:30:00,42.89,43.0,42.83,42.95,97482.0,32.8784,32.9627,32.8324,32.9244,97482.0
2020-04-08 11:40:00,42.96,43.24,42.96,43.2,81242.0,32.9321,33.1467,32.9321,33.116,81242.0
2020-04-08 11:50:00,43.19,43.45,43.13,43.27,100623.0,33.1084,33.3077,33.0624,33.1697,100623.0
2020-04-08 12:00:00,43.28,43.3,43.14,43.18,55721.0,33.1774,33.1927,33.07,33.1007,55721.0
2020-04-08 12:10:00,43.16,43.21,43.04,43.16,75617.0,33.0854,33.1237,32.9934,33.0854,75617.0
2020-04-08 12:20:00,43.15,43.27,43.13,43.22,54131.0,33.0777,33.1697,33.0624,33.1314,54131.0
2020-04-08 12:30:00,43.21,43.27,43.06,43.27,89205.0,33.1237,33.1697,33.0087,33.1697,89205.0
2020-04-08 12:40:00,43.27,43.39,43.25,43.31,49501.0,33.1697,33.2617,33.1544,33.2004,49501.0
2020-04-08 12:50:00,43.32,43.36,43.17,43.18,67712.0,33.208,33.2387,33.093,33.1007,67712.0
2020-04-08 13:00:00,43.19,43.22,43.13,43.14,65926.0,33.1084,33.1314,33.0624,33.07,65926.0
2020-04-08 13:10:00,43.15,43.27,43.08,43.25,60400.0,33.0777,33.1697,33.0241,33.1544,60400.0
2020-04-08 13:20:00,43.25,43.32,43.16,43.18,64046.0,33.1544,33.208,33.0854,33.1007,64046.0
2020-04-08 13:30:00,43.19,43.21,42.96,42.98,89230.0,33.1084,33.1237,32.9321,32.9474,89230.0
2020-04-08 13:40:00,42.98,43.03,42.87,42.95,55272.0,32.9474,32.9857,32.8631,32.9244,55272.0
2020-04-08 13:50:00,42.96,43.03,42.89,42.9,68427.0,32.9321,32.9857,32.8784,32.8861,68427.0
2020-04-08 14:00:00,42.91,43.24,42.87,43.22,63389.0,32.8937,33.1467,32.8631,33.1314,63389.0
2020-04-08 14:10:00,43.23,43.28,43.17,43.24,81901.0,33.139,33.1774,33.093,33.1467,81901.0
2020-04-08 14:20:00,43.25,43.31,43.17,43.18,86937.0,33.1544,33.2004,33.093,33.1007,86937.0
2020-04-08 14:30:00,43.19,43.27,43.17,43.19,59407.0,33.1084,33.1697,33.093,33.1084,59407.0
2020-04-08 14:40:00,43.18,43.35,43.18,43.31,77234.0,33.1007,33.231,33.1007,33.2004,77234.0
2020-04-08 14:50:00,43.31,43.38,43.2,43.26,83809.0,33.2004,33.254,33.116,33.162,83809.0
2020-04-08 15:00:00,43.28,43.47,43.21,43.46,90648.0,33.1774,33.323,33.1237,33.3154,90648.0
2020-04-08 15:10:00,43.46,43.49,43.39,43.43,92455.0,33.3154,33.3383,33.2617,33.2924,92455.0
2020-04-08 15:20:00,43.43,43.49,43.32,43.42,115711.0,33.2924,33.3383,33.208,33.2847,115711.0
2020-04-08 15:30:00,43.42,43.56,43.13,43.18,152651.0,33.2847,33.392,33.0624,33.1007,152651.0
2020-04-08 15:40:00,43.18,43.21,43.06,43.12,161922.0,33.1007,33.1237,33.0087,33.0547,161922.0
2020-04-08 15:50:00,43.13,43.29,42.96,43.09,863740.0,33.0624,33.185,32.9321,33.0317,863740.0
2020-04-09 09:30:00,43.19,43.72,43.15,43.66,260209.0,33.1084,33.5147,33.0777,33.4687,260209.0
2020-04-09 09:40:00,43.66,44.05,43.66,43.83,224343.0,33.4687,33.7676,33.4687,33.599,224343.0
2020-04-09 09:50:00,43.82,44.08,43.7,44.06,145808.0,33.5913,33.7906,33.4993,33.7753,145808.0
2020-04-09 10:00:00,44.08,44.11,43.55,43.69,156286.0,33.7906,33.8136,33.3843,33.4917,156286.0
2020-04-09 10:10:00,43.7,43.93,43.68,43.84,114405.0,33.4993,33.6756,33.484,33.6067,114405.0
2020-04-09 10:20:00,43.85,43.94,43.63,43.84,98654.0,33.6143,33.6833,33.4457,33.6067,98654.0
2020-04-09 10:30:00,43.86,44.15,43.67,44.14,163197.0,33.622,33.8443,33.4763,33.8366,163197.0
2020-04-09 10:40:00,44.15,44.23,44.01,44.15,119028.0,33.8443,33.9056,33.737,33.8443,119028.0
2020-04-09 10:50:00,44.15,44.31,43.89,44.26,120052.0,33.8443,33.9669,33.645,33.9286,120052.0
2020-04-09 11:00:00,44.23,44.25,43.99,44.09,75143.0,33.9056,33.9209,33.7216,33.7983,75143.0
2020-04-09 11:10:00,44.09,44.12,43.65,43.72,103528.0,33.7983,33.8213,33.461,33.5147,103528.0
2020-04-09 11:20:00,43.73,43.88,43.69,43.87,65394.0,33.5223,33.6373,33.4917,33.6296,65394.0
2020-04-09 11:30:00,43.87,43.92,43.71,43.87,68969.0,33.6296,33.668,33.507,33.6296,68969.0
2020-04-09 11:40:00,43.87,44.06,43.81,44.02,85974.0,33.6296,33.7753,33.5837,33.7446,85974.0
2020-04-09 11:50:00,44.02,44.09,43.9,44.08,75439.0,33.7446,33.7983,33.6526,33.7906,75439.0
2020-04-09 12:00:00,44.08,44.28,44.07,44.23,84029.0,33.7906,33.9439,33.783,33.9056,84029.0
2020-04-09 12:10:00,44.23,44.24,44.06,44.18,82337.0,33.9056,33.9133,33.7753,33.8673,82337.0
2020-04-09 12:20:00,44.19,44.19,44.02,44.04,73389.0,33.875,33.875,33.7446,33.76,73389.0
2020-04-09 12:30:00,44.05,44.26,44.03,44.25,39972.0,33.7676,33.9286,33.7523,33.9209,39972.0
2020-04-09 12:40:00,44.25,44.34,44.17,44.22,51934.0,33.9209,33.9899,33.8596,33.8979,51934.0
2020-04-09 12:50:00,44.21,44.22,44.01,44.11,94135.0,33.8903,33.8979,33.737,33.8136,94135.0
2020-04-09 13:00:00,44.1,44.12,43.93,44.04,79484.0,33.806,33.8213,33.6756,33.76,79484.0
2020-04-09 13:10:00,44.03,44.06,43.9,44.05,63568.0,33.7523,33.7753,33.6526,33.7676,63568.0
2020-04-09 13:20:00,44.05,44.39,44.04,44.38,95834.0,33.7676,34.0283,33.76,34.0206,95834.0
2020-04-09 13:30:00,44.39,44.42,44.11,44.11,113147.0,34.0283,34.0513,33.8136,33.8136,113147.0
2020-04-09 13:40:00,44.12,44.28,43.9,43.9,87941.0,33.8213,33.9439,33.6526,33.6526,87941.0
2020-04-09 13:50:00,43.9,43.94,43.77,43.87,147014.0,33.6526,33.6833,33.553,33.6296,147014.0
2020-04-09 14:00:00,43.87,43.87,43.5,43.55,134000.0,33.6296,33.6296,33.346,33.3843,134000.0
2020-04-09 14:10:00,43.55,43.59,43.3,43.38,157430.0,33.3843,33.415,33.1927,33.254,157430.0
2020-04-09 14:20:00,43.38,43.68,43.33,43.52,123997.0,33.254,33.484,33.2157,33.3613,123997.0
2020-04-09 14:30:00,43.52,43.58,43.38,43.42,132681.0,33.3613,33.4073,33.254,33.2847,132681.0
2020-04-09 14:40:00,43.43,43.46,43.25,43.28,112910.0,33.2924,33.3154,33.1544,33.1774,112910.0
2020-04-09 14:50:00,43.29,43.36,43.09,43.34,136520.0,33.185,33.2387,33.0317,33.2234,136520.0
2020-04-09 15:00:00,43.34,43.64,43.32,43.64,105912.0,33.2234,33.4533,33.208,33.4533,105912.0
2020-04-09 15:10:00,43.65,43.72,43.55,43.6,121925.0,33.461,33.5147,33.3843,33.4227,121925.0
2020-04-09 15:20:00,43.6,43.65,43.51,43.65,125590.0,33.4227,33.461,33.3537,33.461,125590.0
2020-04-09 15:30:00,43.66,43.86,43.64,43.85,183175.0,33.4687,33.622,33.4533,33.6143,183175.0
2020-04-09 15:40:00,43.85,43.99,43.66,43.69,260022.0,33.6143,33.7216,33.4687,33.4917,260022.0
2020-04-09 15:50:00,43.69,44.04,43.63,43.98,654599.0,33.4917,33.76,33.4457,33.714,654599.0
2020-04-13 09:30:00,43.99,44.82,43.75,44.68,273397.0,33.7216,34.3579,33.5377,34.2506,273397.0
2020-04-13 09:40:00,44.66,44.83,44.51,44.58,94730.0,34.2352,34.3656,34.1203,34.1739,94730.0
2020-04-13 09:50:00,44.57,44.61,44.08,44.1,91289.0,34.1663,34.1969,33.7906,33.806,91289.0
2020-04-13 10:00:00,44.1,44.1,43.78,43.84,151693.0,33.806,33.806,33.5607,33.6067,151693.0
2020-04-13 10:10:00,43.82,44.1,43.73,43.85,130533.0,33.5913,33.806,33.5223,33.6143,130533.0
2020-04-13 10:20:00,43.86,43.92,43.59,43.64,107297.0,33.622,33.668,33.415,33.4533,107297.0
2020-04-13 10:30:00,43.61,43.67,43.45,43.61,67322.0,33.4303,33.4763,33.3077,33.4303,67322.0
2020-04-13 10:40:00,43.6,43.78,43.52,43.72,68664.0,33.4227,33.5607,33.3613,33.5147,68664.0
2020-04-13 10:50:00,43.7,43.77,43.55,43.71,61121.0,33.4993,33.553,33.3843,33.507,61121.0
2020-04-13 11:00:00,43.71,43.8,43.67,43.78,40022.0,33.507,33.576,33.4763,33.5607,40022.0
2020-04-13 11:10:00,43.79,43.85,43.7,43.74,57932.0,33.5683,33.6143,33.4993,33.53,57932.0
2020-04-13 11:20:00,43.73,43.87,43.69,43.83,43692.0,33.5223,33.6296,33.4917,33.599,43692.0
2020-04-13 11:30:00,43.82,43.82,43.56,43.61,73496.0,33.5913,33.5913,33.392,33.4303,73496.0
2020-04-13 11:40:00,43.61,43.73,43.49,43.72,62181.0,33.4303,33.5223,33.3383,33.5147,62181.0
2020-04-13 11:50:00,43.72,43.84,43.7,43.76,44528.0,33.5147,33.6067,33.4993,33.5453,44528.0
2020-04-13 12:00:00,43.74,43.98,43.73,43.95,33390.0,33.53,33.714,33.5223,33.691,33390.0
2020-04-13 12:10:00,43.96,44.07,43.93,44.02,48931.0,33.6986,33.783,33.6756,33.7446,48931.0
2020-04-13 12:20:00,44.02,44.03,43.85,43.85,45356.0,33.7446,33.7523,33.6143,33.6143,45356.0
2020-04-13 12:30:00,43.85,43.85,43.74,43.78,28422.0,33.6143,33.6143,33.53,33.5607,28422.0
2020-04-13 12:40:00,43.79,43.91,43.79,43.84,31988.0,33.5683,33.6603,33.5683,33.6067,31988.0
2020-04-13 12:50:00,43.83,43.83,43.69,43.79,36782.0,33.599,33.599,33.4917,33.5683,36782.0
2020-04-13 13:00:00,43.79,43.89,43.72,43.89,42943.0,33.5683,33.645,33.5147,33.645,42943.0
2020-04-13 13:10:00,43.9,43.9,43.73,43.79,45515.0,33.6526,33.6526,33.5223,33.5683,45515.0
2020-04-13 13:20:00,43.77,43.89,43.73,43.85,56963.0,33.553,33.645,33.5223,33.6143,56963.0
2020-04-13 13:30:00,43.84,43.86,43.73,43.83,54439.0,33.6067,33.622,33.5223,33.599,54439.0
2020-04-13 13:40:00,43.8,43.93,43.8,43.86,36133.0,33.576,33.6756,33.576,33.622,36133.0
2020-04-13 13:50:00,43.85,44.01,43.85,43.97,46850.0,33.6143,33.737,33.6143,33.7063,46850.0
2020-04-13 14:00:00,43.95,44.0,43.81,43.82,64322.0,33.691,33.7293,33.5837,33.5913,64322.0
2020-04-13 14:10:00,43.82,43.82,43.55,43.66,116191.0,33.5913,33.5913,33.3843,33.4687,116191.0
2020-04-13 14:20:00,43.65,43.85,43.6,43.83,66730.0,33.461,33.6143,33.4227,33.599,66730.0
2020-04-13 14:30:00,43.84,43.97,43.83,43.87,58853.0,33.6067,33.7063,33.599,33.6296,58853.0
2020-04-13 14:40:00,43.88,43.99,43.83,43.98,76342.0,33.6373,33.7216,33.599,33.714,76342.0
2020-04-13 14:50:00,43.98,44.12,43.91,44.1,66640.0,33.714,33.8213,33.6603,33.806,66640.0
2020-04-13 15:00:00,44.11,44.11,43.94,44.03,61776.0,33.8136,33.8136,33.6833,33.7523,61776.0
2020-04-13 15:10:00,44.04,44.29,44.02,44.29,83402.0,33.76,33.9516,33.7446,33.9516,83402.0
2020-04-13 15:20:00,44.29,44.38,44.04,44.11,90298.0,33.9516,34.0206,33.76,33.8136,90298.0
2020-04-13 15:30:00,44.11,44.27,44.09,44.25,115027.0,33.8136,33.9363,33.7983,33.9209,115027.0
2020-04-13 15:40:00,44.26,44.36,44.19,44.34,119456.0,33.9286,34.0053,33.875,33.9899,119456.0
2020-04-13 15:50:00,44.33,44.35,44.07,44.1,310330.0,33.9823,33.9976,33.783,33.806,310330.0
2020-04-14 09:30:00,44.88,45.56,44.8,45.43,421486.0,34.4039,34.9252,34.3426,34.8255,421486.0
2020-04-14 09:40:00,45.44,45.79,45.4,45.78,200174.0,34.8332,35.1015,34.8025,35.0938,200174.0
2020-04-14 09:50:00,45.77,46.03,45.74,45.96,174577.0,35.0861,35.2855,35.0631,35.2318,174577.0
2020-04-14 10:00:00,45.97,46.22,45.9,46.16,132887.0,35.2395,35.4311,35.1858,35.3851,132887.0
2020-04-14 10:10:00,46.16,46.2,45.92,46.02,132215.0,35.3851,35.4158,35.2011,35.2778,132215.0
2020-04-14 10:20:00,46.02,46.13,45.82,45.99,134224.0,35.2778,35.3621,35.1245,35.2548,134224.0
2020-04-14 10:30:00,46.01,46.14,45.88,45.91,114474.0,35.2701,35.3698,35.1705,35.1935,114474.0
2020-04-14 10:40:00,45.92,45.95,45.49,45.57,150029.0,35.2011,35.2241,34.8715,34.9328,150029.0
2020-04-14 10:50:00,45.57,45.61,45.34,45.41,105626.0,34.9328,34.9635,34.7565,34.8102,105626.0
2020-04-14 11:00:00,45.41,45.48,45.31,45.35,125227.0,34.8102,34.8638,34.7335,34.7642,125227.0
2020-04-14 11:10:00,45.36,45.36,44.91,44.91,132483.0,34.7718,34.7718,34.4269,34.4269,132483.0
2020-04-14 11:20:00,44.92,45.02,44.86,44.92,205187.0,34.4346,34.5112,34.3886,34.4346,205187.0
2020-04-14 11:30:00,44.93,45.19,44.92,45.05,83064.0,34.4422,34.6415,34.4346,34.5342,83064.0
2020-04-14 11:40:00,45.05,45.08,44.91,44.99,85479.0,34.5342,34.5572,34.4269,34.4882,85479.0
2020-04-14 11:50:00,45.0,45.09,44.95,45.04,67894.0,34.4959,34.5649,34.4575,34.5265,67894.0
2020-04-14 12:00:00,45.05,45.47,45.05,45.45,100057.0,34.5342,34.8562,34.5342,34.8408,100057.0
2020-04-14 12:10:00,45.45,45.5,45.36,45.47,75753.0,34.8408,34.8792,34.7718,34.8562,75753.0
2020-04-14 12:20:00,45.47,45.48,45.27,45.28,85171.0,34.8562,34.8638,34.7029,34.7105,85171.0
2020-04-14 12:30:00,45.28,45.32,45.06,45.08,84927.0,34.7105,34.7412,34.5419,34.5572,84927.0
2020-04-14 12:40:00,45.09,45.23,45.05,45.17,68584.0,34.5649,34.6722,34.5342,34.6262,68584.0
2020-04-14 12:50:00,45.17,45.27,45.13,45.18,51650.0,34.6262,34.7029,34.5955,34.6339,51650.0
2020-04-14 13:00:00,45.18,45.34,45.17,45.34,47406.0,34.6339,34.7565,34.6262,34.7565,47406.0
2020-04-14 13:10:00,45.34,45.47,45.3,45.4,58056.0,34.7565,34.8562,34.7259,34.8025,58056.0
2020-04-14 13:20:00,45.41,45.71,45.4,45.69,65562.0,34.8102,35.0401,34.8025,35.0248,65562.0
2020-04-14 13:30:00,45.69,45.72,45.58,45.67,59593.0,35.0248,35.0478,34.9405,35.0095,59593.0
2020-04-14 13:40:00,45.67,45.78,45.62,45.76,48817.0,35.0095,35.0938,34.9712,35.0785,48817.0
2020-04-14 13:50:00,45.75,45.84,45.69,45.77,64231.0,35.0708,35.1398,35.0248,35.0861,64231.0
2020-04-14 14:00:00,45.77,45.84,45.62,45.76,72696.0,35.0861,35.1398,34.9712,35.0785,72696.0
2020-04-14 14:10:00,45.77,45.91,45.73,45.89,67444.0,35.0861,35.1935,35.0555,35.1781,67444.0
2020-04-14 14:20:00,45.89,45.93,45.85,45.88,93323.0,35.1781,35.2088,35.1475,35.1705,93323.0
2020-04-14 14:30:00,45.88,45.91,45.77,45.87,78308.0,35.1705,35.1935,35.0861,35.1628,78308.0
2020-04-14 14:40:00,45.88,45.93,45.83,45.85,72812.0,35.1705,35.2088,35.1321,35.1475,72812.0
2020-04-14 14:50:00,45.86,45.89,45.8,45.87,64967.0,35.1551,35.1781,35.1091,35.1628,64967.0
2020-04-14 15:00:00,45.87,45.87,45.73,45.85,70227.0,35.1628,35.1628,35.0555,35.1475,70227.0
2020-04-14 15:10:00,45.84,45.96,45.82,45.96,120428.0,35.1398,35.2318,35.1245,35.2318,120428.0
2020-04-14 15:20:00,45.97,46.03,45.85,45.96,173948.0,35.2395,35.2855,35.1475,35.2318,173948.0
2020-04-14 15:30:00,45.96,46.14,45.96,46.14,154787.0,35.2318,35.3698,35.2318,35.3698,154787.0
2020-04-14 15:40:00,46.14,46.24,46.09,46.24,155330.0,35.3698,35.4464,35.3314,35.4464,155330.0
2020-04-14 15:50:00,46.23,46.45,46.15,46.39,576597.0,35.4388,35.6074,35.3774,35.5614,576597.0
2020-04-15 09:30:00,45.56,45.8,45.02,45.02,229597.0,34.9252,35.1091,34.5112,34.5112,229597.0
2020-04-15 09:40:00,45.02,45.19,44.93,44.95,116018.0,34.5112,34.6415,34.4422,34.4575,116018.0
2020-04-15 09:50:00,44.95,45.05,44.53,44.57,134767.0,34.4575,34.5342,34.1356,34.1663,134767.0
2020-04-15 10:00:00,44.55,44.59,44.45,44.54,172280.0,34.1509,34.1816,34.0743,34.1433,172280.0
2020-04-15 10:10:00,44.53,44.63,44.27,44.35,106585.0,34.1356,34.2122,33.9363,33.9976,106585.0
2020-04-15 10:20:00,44.35,44.46,44.17,44.18,101674.0,33.9976,34.0819,33.8596,33.8673,101674.0
2020-04-15 10:30:00,44.17,44.31,44.11,44.17,138304.0,33.8596,33.9669,33.8136,33.8596,138304.0
2020-04-15 10:40:00,44.18,44.28,44.09,44.2,91272.0,33.8673,33.9439,33.7983,33.8826,91272.0
2020-04-15 10:50:00,44.18,44.25,44.07,44.07,85365.0,33.8673,33.9209,33.783,33.783,85365.0
2020-04-15 11:00:00,44.07,44.07,43.66,43.77,118379.0,33.783,33.783,33.4687,33.553,118379.0
2020-04-15 11:10:00,43.78,43.84,43.62,43.64,101148.0,33.5607,33.6067,33.438,33.4533,101148.0
2020-04-15 11:20:00,43.62,43.66,43.49,43.63,171723.0,33.438,33.4687,33.3383,33.4457,171723.0
2020-04-15 11:30:00,43.62,43.77,43.54,43.54,74353.0,33.438,33.553,33.3767,33.3767,74353.0
2020-04-15 11:40:00,43.54,43.79,43.54,43.74,63957.0,33.3767,33.5683,33.3767,33.53,63957.0
2020-04-15 11:50:00,43.75,43.84,43.75,43.83,54814.0,33.5377,33.6067,33.5377,33.599,54814.0
2020-04-15 12:00:00,43.84,43.97,43.76,43.76,50958.0,33.6067,33.7063,33.5453,33.5453,50958.0
2020-04-15 12:10:00,43.76,43.78,43.62,43.64,47845.0,33.5453,33.5607,33.438,33.4533,47845.0
2020-04-15 12:20:00,43.64,43.98,43.6,43.97,55876.0,33.4533,33.714,33.4227,33.7063,55876.0
2020-04-15 12:30:00,43.96,44.13,43.93,44.09,61850.0,33.6986,33.829,33.6756,33.7983,61850.0
2020-04-15 12:40:00,44.09,44.2,43.97,44.0,67435.0,33.7983,33.8826,33.7063,33.7293,67435.0
2020-04-15 12:50:00,44.0,44.01,43.78,43.8,108941.0,33.7293,33.737,33.5607,33.576,108941.0
2020-04-15 13:00:00,43.79,43.97,43.75,43.93,81746.0,33.5683,33.7063,33.5377,33.6756,81746.0
2020-04-15 13:10:00,43.93,44.06,43.84,44.05,152208.0,33.6756,33.7753,33.6067,33.7676,152208.0
2020-04-15 13:20:00,44.04,44.05,43.81,43.9,69091.0,33.76,33.7676,33.5837,33.6526,69091.0
2020-04-15 13:30:00,43.91,43.93,43.81,43.87,83844.0,33.6603,33.6756,33.5837,33.6296,83844.0
2020-04-15 13:40:00,43.86,43.98,43.79,43.98,61861.0,33.622,33.714,33.5683,33.714,61861.0
2020-04-15 13:50:00,43.99,44.05,43.9,43.95,52610.0,33.7216,33.7676,33.6526,33.691,52610.0
2020-04-15 14:00:00,43.97,44.12,43.92,44.11,88450.0,33.7063,33.8213,33.668,33.8136,88450.0
2020-04-15 14:10:00,44.12,44.25,44.09,44.22,79180.0,33.8213,33.9209,33.7983,33.8979,79180.0
2020-04-15 14:20:00,44.22,44.44,44.2,44.42,132828.0,33.8979,34.0666,33.8826,34.0513,132828.0
2020-04-15 14:30:00,44.42,44.42,44.12,44.21,57065.0,34.0513,34.0513,33.8213,33.8903,57065.0
2020-04-15 14:40:00,44.21,44.21,44.08,44.11,63969.0,33.8903,33.8903,33.7906,33.8136,63969.0
2020-04-15 14:50:00,44.1,44.16,43.97,44.16,92289.0,33.806,33.852,33.7063,33.852,92289.0
2020-04-15 15:00:00,44.15,44.2,43.98,44.01,88473.0,33.8443,33.8826,33.714,33.737,88473.0
2020-04-15 15:10:00,44.01,44.01,43.84,43.95,89642.0,33.737,33.737,33.6067,33.691,89642.0
2020-04-15 15:20:00,43.95,43.97,43.77,43.86,102754.0,33.691,33.7063,33.553,33.622,102754.0
2020-04-15 15:30:00,43.86,43.86,43.49,43.51,313692.0,33.622,33.622,33.3383,33.3537,313692.0
2020-04-15 15:40:00,43.51,43.51,43.28,43.4,357174.0,33.3537,33.3537,33.1774,33.2694,357174.0
2020-04-15 15:50:00,43.4,43.45,43.32,43.44,532242.0,33.2694,33.3077,33.208,33.3,532242.0
2020-04-16 09:30:00,43.36,43.55,43.04,43.4,263095.0,33.2387,33.3843,32.9934,33.2694,263095.0
2020-04-16 09:40:00,43.38,43.48,43.02,43.03,260552.0,33.254,33.3307,32.9781,32.9857,260552.0
2020-04-16 09:50:00,43.02,43.03,42.55,42.56,165492.0,32.9781,32.9857,32.6178,32.6254,165492.0
2020-04-16 10:00:00,42.55,42.65,42.39,42.57,180449.0,32.6178,32.6944,32.4951,32.6331,180449.0
2020-04-16 10:10:00,42.57,42.61,42.48,42.55,76288.0,32.6331,32.6638,32.5641,32.6178,76288.0
2020-04-16 10:20:00,42.53,42.92,42.49,42.91,183967.0,32.6024,32.9014,32.5718,32.8937,183967.0
2020-04-16 10:30:00,42.91,43.09,42.83,43.09,121828.0,32.8937,33.0317,32.8324,33.0317,121828.0
2020-04-16 10:40:00,43.08,43.43,43.06,43.22,109079.0,33.0241,33.2924,33.0087,33.1314,109079.0
2020-04-16 10:50:00,43.24,43.78,43.2,43.78,119000.0,33.1467,33.5607,33.116,33.5607,119000.0
2020-04-16 11:00:00,43.77,43.77,43.51,43.56,118500.0,33.553,33.553,33.3537,33.392,118500.0
2020-04-16 11:10:00,43.55,43.59,43.32,43.49,134859.0,33.3843,33.415,33.208,33.3383,134859.0
2020-04-16 11:20:00,43.49,43.5,43.26,43.32,78594.0,33.3383,33.346,33.162,33.208,78594.0
2020-04-16 11:30:00,43.32,43.46,43.28,43.46,92682.0,33.208,33.3154,33.1774,33.3154,92682.0
2020-04-16 11:40:00,43.46,43.57,43.43,43.49,83296.0,33.3154,33.3997,33.2924,33.3383,83296.0
2020-04-16 11:50:00,43.49,44.08,43.48,43.99,126514.0,33.3383,33.7906,33.3307,33.7216,126514.0
2020-04-16 12:00:00,43.98,43.99,43.51,43.56,152118.0,33.714,33.7216,33.3537,33.392,152118.0
2020-04-16 12:10:00,43.57,43.71,43.54,43.55,62468.0,33.3997,33.507,33.3767,33.3843,62468.0
2020-04-16 12:20:00,43.54,43.64,43.45,43.5,134539.0,33.3767,33.4533,33.3077,33.346,134539.0
2020-04-16 12:30:00,43.49,43.5,43.17,43.22,88688.0,33.3383,33.346,33.093,33.1314,88688.0
2020-04-16 12:40:00,43.22,43.22,43.11,43.17,63452.0,33.1314,33.1314,33.0471,33.093,63452.0
2020-04-16 12:50:00,43.16,43.16,42.93,43.08,76390.0,33.0854,33.0854,32.9091,33.0241,76390.0
2020-04-16 13:00:00,43.08,43.12,42.95,42.95,61004.0,33.0241,33.0547,32.9244,32.9244,61004.0
2020-04-16 13:10:00,42.96,43.2,42.96,43.2,44795.0,32.9321,33.116,32.9321,33.116,44795.0
2020-04-16 13:20:00,43.19,43.32,43.12,43.29,56400.0,33.1084,33.208,33.0547,33.185,56400.0
2020-04-16 13:30:00,43.28,43.37,43.25,43.28,67324.0,33.1774,33.2464,33.1544,33.1774,67324.0
2020-04-16 13:40:00,43.27,43.45,43.27,43.38,60349.0,33.1697,33.3077,33.1697,33.254,60349.0
2020-04-16 13:50:00,43.37,43.4,43.27,43.35,54731.0,33.2464,33.2694,33.1697,33.231,54731.0
2020-04-16 14:00:00,43.36,43.53,43.26,43.52,43661.0,33.2387,33.369,33.162,33.3613,43661.0
2020-04-16 14:10:00,43.5,43.59,43.47,43.54,43782.0,33.346,33.415,33.323,33.3767,43782.0
2020-04-16 14:20:00,43.55,43.55,43.41,43.44,86728.0,33.3843,33.3843,33.277,33.3,86728.0
2020-04-16 14:30:00,43.43,43.56,43.31,43.32,152110.0,33.2924,33.392,33.2004,33.208,152110.0
2020-04-16 14:40:00,43.33,43.36,43.21,43.21,75175.0,33.2157,33.2387,33.1237,33.1237,75175.0
2020-04-16 14:50:00,43.2,43.22,43.08,43.15,77425.0,33.116,33.1314,33.0241,33.0777,77425.0
2020-04-16 15:00:00,43.16,43.19,43.08,43.13,72459.0,33.0854,33.1084,33.0241,33.0624,72459.0
2020-04-16 15:10:00,43.13,43.23,43.07,43.23,86834.0,33.0624,33.139,33.0164,33.139,86834.0
2020-04-16 15:20:00,43.24,43.36,43.2,43.29,82539.0,33.1467,33.2387,33.116,33.185,82539.0
2020-04-16 15:30:00,43.29,43.38,43.26,43.32,105826.0,33.185,33.254,33.162,33.208,105826.0
2020-04-16 15:40:00,43.32,43.34,43.22,43.22,115480.0,33.208,33.2234,33.1314,33.1314,115480.0
2020-04-16 15:50:00,43.22,43.32,43.0,43.23,550968.0,33.1314,33.208,32.9627,33.139,550968.0
2020-04-17 09:30:00,44.35,44.58,44.2,44.25,479511.0,33.9976,34.1739,33.8826,33.9209,479511.0
2020-04-17 09:40:00,44.25,44.39,44.05,44.21,146454.0,33.9209,34.0283,33.7676,33.8903,146454.0
2020-04-17 09:50:00,44.2,44.38,44.11,44.27,87758.0,33.8826,34.0206,33.8136,33.9363,87758.0
2020-04-17 10:00:00,44.28,44.36,44.13,44.22,99642.0,33.9439,34.0053,33.829,33.8979,99642.0
2020-04-17 10:10:00,44.23,44.26,43.86,43.88,102818.0,33.9056,33.9286,33.622,33.6373,102818.0
2020-04-17 10:20:00,43.88,43.89,43.76,43.79,76189.0,33.6373,33.645,33.5453,33.5683,76189.0
2020-04-17 10:30:00,43.77,43.99,43.74,43.99,139027.0,33.553,33.7216,33.53,33.7216,139027.0
2020-04-17 10:40:00,43.99,44.16,43.98,44.01,73265.0,33.7216,33.852,33.714,33.737,73265.0
2020-04-17 10:50:00,44.03,44.06,43.93,43.94,54140.0,33.7523,33.7753,33.6756,33.6833,54140.0
2020-04-17 11:00:00,43.93,44.2,43.92,44.09,73143.0,33.6756,33.8826,33.668,33.7983,73143.0
2020-04-17 11:10:00,44.08,44.11,43.88,43.95,60640.0,33.7906,33.8136,33.6373,33.691,60640.0
2020-04-17 11:20:00,43.95,44.23,43.91,44.18,93588.0,33.691,33.9056,33.6603,33.8673,93588.0
2020-04-17 11:30:00,44.2,44.38,44.11,44.3,84948.0,33.8826,34.0206,33.8136,33.9593,84948.0
2020-04-17 11:40:00,44.31,44.34,44.2,44.31,50665.0,33.9669,33.9899,33.8826,33.9669,50665.0
2020-04-17 11:50:00,44.31,44.44,44.25,44.27,67765.0,33.9669,34.0666,33.9209,33.9363,67765.0
2020-04-17 12:00:00,44.26,44.29,44.17,44.18,51359.0,33.9286,33.9516,33.8596,33.8673,51359.0
2020-04-17 12:10:00,44.18,44.28,44.1,44.27,54341.0,33.8673,33.9439,33.806,33.9363,54341.0
2020-04-17 12:20:00,44.26,44.37,44.25,44.34,49687.0,33.9286,34.0129,33.9209,33.9899,49687.0
2020-04-17 12:30:00,44.34,44.54,44.34,44.54,53983.0,33.9899,34.1433,33.9899,34.1433,53983.0
2020-04-17 12:40:00,44.54,44.64,44.5,44.64,90498.0,34.1433,34.2199,34.1126,34.2199,90498.0
2020-04-17 12:50:00,44.64,44.67,44.58,44.67,80710.0,34.2199,34.2429,34.1739,34.2429,80710.0
2020-04-17 13:00:00,44.67,44.67,44.59,44.63,71680.0,34.2429,34.2429,34.1816,34.2122,71680.0
2020-04-17 13:10:00,44.64,44.65,44.49,44.57,67497.0,34.2199,34.2276,34.1049,34.1663,67497.0
2020-04-17 13:20:00,44.57,44.58,44.26,44.27,73427.0,34.1663,34.1739,33.9286,33.9363,73427.0
2020-04-17 13:30:00,44.27,44.37,44.27,44.37,53840.0,33.9363,34.0129,33.9363,34.0129,53840.0
2020-04-17 13:40:00,44.36,44.37,44.25,44.26,44363.0,34.0053,34.0129,33.9209,33.9286,44363.0
2020-04-17 13:50:00,44.26,44.31,44.22,44.3,46090.0,33.9286,33.9669,33.8979,33.9593,46090.0
2020-04-17 14:00:00,44.31,44.32,44.24,44.3,42523.0,33.9669,33.9746,33.9133,33.9593,42523.0
2020-04-17 14:10:00,44.29,44.35,44.18,44.23,47974.0,33.9516,33.9976,33.8673,33.9056,47974.0
2020-04-17 14:20:00,44.23,44.31,44.21,44.21,41649.0,33.9056,33.9669,33.8903,33.8903,41649.0
2020-04-17 14:30:00,44.21,44.21,44.12,44.18,48750.0,33.8903,33.8903,33.8213,33.8673,48750.0
2020-04-17 14:40:00,44.16,44.23,44.1,44.22,47060.0,33.852,33.9056,33.806,33.8979,47060.0
2020-04-17 14:50:00,44.23,44.28,44.12,44.21,54177.0,33.9056,33.9439,33.8213,33.8903,54177.0
2020-04-17 15:00:00,44.21,44.24,44.01,44.06,83744.0,33.8903,33.9133,33.737,33.7753,83744.0
2020-04-17 15:10:00,44.06,44.13,44.03,44.12,50366.0,33.7753,33.829,33.7523,33.8213,50366.0
2020-04-17 15:20:00,44.12,44.18,44.08,44.18,64134.0,33.8213,33.8673,33.7906,33.8673,64134.0
2020-04-17 15:30:00,44.18,44.36,44.16,44.35,101034.0,33.8673,34.0053,33.852,33.9976,101034.0
2020-04-17 15:40:00,44.34,44.5,44.33,44.47,165678.0,33.9899,34.1126,33.9823,34.0896,165678.0
2020-04-17 15:50:00,44.46,44.56,44.28,44.49,635996.0,34.0819,34.1586,33.9439,34.1049,635996.0
2020-04-20 09:30:00,44.16,44.47,43.69,43.99,251974.0,33.852,34.0896,33.4917,33.7216,251974.0
2020-04-20 09:40:00,43.96,44.25,43.87,43.98,132022.0,33.6986,33.9209,33.6296,33.714,132022.0
2020-04-20 09:50:00,43.98,44.2,43.95,44.05,79880.0,33.714,33.8826,33.691,33.7676,79880.0
2020-04-20 10:00:00,44.05,44.36,44.02,44.3,101277.0,33.7676,34.0053,33.7446,33.9593,101277.0
2020-04-20 10:10:00,44.28,44.32,44.09,44.09,77072.0,33.9439,33.9746,33.7983,33.7983,77072.0
2020-04-20 10:20:00,44.08,44.22,44.0,44.19,83852.0,33.7906,33.8979,33.7293,33.875,83852.0
2020-04-20 10:30:00,44.17,44.33,44.04,44.08,101466.0,33.8596,33.9823,33.76,33.7906,101466.0
2020-04-20 10:40:00,44.09,44.39,44.09,44.33,61680.0,33.7983,34.0283,33.7983,33.9823,61680.0
2020-04-20 10:50:00,44.31,44.48,44.28,44.41,75388.0,33.9669,34.0973,33.9439,34.0436,75388.0
2020-04-20 11:00:00,44.41,44.54,44.37,44.4,59344.0,34.0436,34.1433,34.0129,34.0359,59344.0
2020-04-20 11:10:00,44.39,44.41,44.18,44.23,86774.0,34.0283,34.0436,33.8673,33.9056,86774.0
2020-04-20 11:20:00,44.25,44.32,44.15,44.18,73883.0,33.9209,33.9746,33.8443,33.8673,73883.0
2020-04-20 11:30:00,44.17,44.2,43.99,44.2,105186.0,33.8596,33.8826,33.7216,33.8826,105186.0
2020-04-20 11:40:00,44.21,44.22,44.03,44.03,63932.0,33.8903,33.8979,33.7523,33.7523,63932.0
2020-04-20 11:50:00,44.02,44.05,43.83,43.89,107949.0,33.7446,33.7676,33.599,33.645,107949.0
2020-04-20 12:00:00,43.9,43.97,43.81,43.96,92007.0,33.6526,33.7063,33.5837,33.6986,92007.0
2020-04-20 12:10:00,43.95,43.96,43.85,43.89,66495.0,33.691,33.6986,33.6143,33.645,66495.0
2020-04-20 12:20:00,43.88,43.99,43.85,43.96,51994.0,33.6373,33.7216,33.6143,33.6986,51994.0
2020-04-20 12:30:00,43.97,44.09,43.92,43.93,92050.0,33.7063,33.7983,33.668,33.6756,92050.0
2020-04-20 12:40:00,43.92,44.01,43.91,43.94,47044.0,33.668,33.737,33.6603,33.6833,47044.0
2020-04-20 12:50:00,43.95,44.06,43.83,43.84,80119.0,33.691,33.7753,33.599,33.6067,80119.0
2020-04-20 13:00:00,43.84,43.85,43.72,43.81,94038.0,33.6067,33.6143,33.5147,33.5837,94038.0
2020-04-20 13:10:00,43.82,43.82,43.71,43.79,58283.0,33.5913,33.5913,33.507,33.5683,58283.0
2020-04-20 13:20:00,43.8,43.88,43.75,43.87,45190.0,33.576,33.6373,33.5377,33.6296,45190.0
2020-04-20 13:30:00,43.88,43.88,43.61,43.63,158981.0,33.6373,33.6373,33.4303,33.4457,158981.0
2020-04-20 13:40:00,43.61,43.65,43.4,43.43,246450.0,33.4303,33.461,33.2694,33.2924,246450.0
2020-04-20 13:50:00,43.45,43.82,43.45,43.74,68599.0,33.3077,33.5913,33.3077,33.53,68599.0
2020-04-20 14:00:00,43.74,43.88,43.72,43.85,45924.0,33.53,33.6373,33.5147,33.6143,45924.0
2020-04-20 14:10:00,43.84,43.84,43.58,43.59,84232.0,33.6067,33.6067,33.4073,33.415,84232.0
2020-04-20 14:20:00,43.59,43.59,43.37,43.37,101856.0,33.415,33.415,33.2464,33.2464,101856.0
2020-04-20 14:30:00,43.38,43.43,43.27,43.3,256414.0,33.254,33.2924,33.1697,33.1927,256414.0
2020-04-20 14:40:00,43.3,43.31,43.03,43.27,123354.0,33.1927,33.2004,32.9857,33.1697,123354.0
2020-04-20 14:50:00,43.27,43.28,42.87,42.9,160356.0,33.1697,33.1774,32.8631,32.8861,160356.0
2020-04-20 15:00:00,42.93,42.95,42.73,42.78,226346.0,32.9091,32.9244,32.7558,32.7941,226346.0
2020-04-20 15:10:00,42.78,43.0,42.69,42.88,184942.0,32.7941,32.9627,32.7251,32.8707,184942.0
2020-04-20 15:20:00,42.89,43.19,42.88,43.19,99655.0,32.8784,33.1084,32.8707,33.1084,99655.0
2020-04-20 15:30:00,43.19,43.27,43.12,43.14,87996.0,33.1084,33.1697,33.0547,33.07,87996.0
2020-04-20 15:40:00,43.15,43.23,43.01,43.06,94787.0,33.0777,33.139,32.9704,33.0087,94787.0
2020-04-20 15:50:00,43.03,43.06,42.79,42.8,438032.0,32.9857,33.0087,32.8017,32.8094,438032.0
2020-04-21 09:30:00,42.04,42.45,41.71,41.98,394735.0,32.2268,32.5411,31.9738,32.1808,394735.0
2020-04-21 09:40:00,41.98,42.21,41.9,42.05,251445.0,32.1808,32.3571,32.1195,32.2345,251445.0
2020-04-21 09:50:00,42.07,42.64,42.06,42.61,158837.0,32.2498,32.6868,32.2421,32.6638,158837.0
2020-04-21 10:00:00,42.62,42.65,42.21,42.35,95401.0,32.6714,32.6944,32.3571,32.4645,95401.0
2020-04-21 10:10:00,42.35,42.38,42.18,42.31,75527.0,32.4645,32.4875,32.3341,32.4338,75527.0
2020-04-21 10:20:00,42.33,42.73,42.32,42.61,73449.0,32.4491,32.7558,32.4415,32.6638,73449.0
2020-04-21 10:30:00,42.61,42.62,42.24,42.3,105451.0,32.6638,32.6714,32.3801,32.4261,105451.0
2020-04-21 10:40:00,42.32,42.47,42.3,42.38,79711.0,32.4415,32.5564,32.4261,32.4875,79711.0
2020-04-21 10:50:00,42.38,42.41,42.26,42.31,79354.0,32.4875,32.5104,32.3955,32.4338,79354.0
2020-04-21 11:00:00,42.27,42.28,41.96,42.16,114031.0,32.4031,32.4108,32.1655,32.3188,114031.0
2020-04-21 11:10:00,42.16,42.22,41.93,42.05,87014.0,32.3188,32.3648,32.1425,32.2345,87014.0
2020-04-21 11:20:00,42.05,42.23,42.04,42.12,76874.0,32.2345,32.3725,32.2268,32.2881,76874.0
2020-04-21 11:30:00,42.12,42.29,42.04,42.12,52479.0,32.2881,32.4185,32.2268,32.2881,52479.0
2020-04-21 11:40:00,42.11,42.14,41.97,42.13,54517.0,32.2805,32.3035,32.1732,32.2958,54517.0
2020-04-21 11:50:00,42.11,42.18,42.06,42.16,45235.0,32.2805,32.3341,32.2421,32.3188,45235.0
2020-04-21 12:00:00,42.16,42.19,41.99,42.08,62902.0,32.3188,32.3418,32.1885,32.2575,62902.0
2020-04-21 12:10:00,42.1,42.29,42.04,42.05,44003.0,32.2728,32.4185,32.2268,32.2345,44003.0
2020-04-21 12:20:00,42.05,42.05,41.86,41.98,95422.0,32.2345,32.2345,32.0888,32.1808,95422.0
2020-04-21 12:30:00,41.98,42.05,41.9,42.03,55047.0,32.1808,32.2345,32.1195,32.2192,55047.0
2020-04-21 12:40:00,42.03,42.22,42.03,42.2,62863.0,32.2192,32.3648,32.2192,32.3495,62863.0
2020-04-21 12:50:00,42.21,42.38,42.2,42.32,59656.0,32.3571,32.4875,32.3495,32.4415,59656.0
2020-04-21 13:00:00,42.31,42.44,42.26,42.42,48391.0,32.4338,32.5334,32.3955,32.5181,48391.0
2020-04-21 13:10:00,42.41,42.41,42.21,42.26,45935.0,32.5104,32.5104,32.3571,32.3955,45935.0
2020-04-21 13:20:00,42.26,42.37,42.24,42.33,43695.0,32.3955,32.4798,32.3801,32.4491,43695.0
2020-04-21 13:30:00,42.33,42.49,42.31,42.44,90209.0,32.4491,32.5718,32.4338,32.5334,90209.0
2020-04-21 13:40:00,42.43,42.52,42.3,42.32,60518.0,32.5258,32.5948,32.4261,32.4415,60518.0
2020-04-21 13:50:00,42.32,42.39,42.25,42.3,59897.0,32.4415,32.4951,32.3878,32.4261,59897.0
2020-04-21 14:00:00,42.29,42.49,42.22,42.45,47075.0,32.4185,32.5718,32.3648,32.5411,47075.0
2020-04-21 14:10:00,42.43,42.53,42.31,42.32,39731.0,32.5258,32.6024,32.4338,32.4415,39731.0
2020-04-21 14:20:00,42.32,42.59,42.28,42.49,62115.0,32.4415,32.6484,32.4108,32.5718,62115.0
2020-04-21 14:30:00,42.5,42.51,42.26,42.3,36607.0,32.5794,32.5871,32.3955,32.4261,36607.0
2020-04-21 14:40:00,42.31,42.31,42.18,42.23,47984.0,32.4338,32.4338,32.3341,32.3725,47984.0
2020-04-21 14:50:00,42.23,42.31,42.19,42.25,64317.0,32.3725,32.4338,32.3418,32.3878,64317.0
2020-04-21 15:00:00,42.26,42.4,42.2,42.28,75935.0,32.3955,32.5028,32.3495,32.4108,75935.0
2020-04-21 15:10:00,42.3,42.59,42.29,42.59,89688.0,32.4261,32.6484,32.4185,32.6484,89688.0
2020-04-21 15:20:00,42.59,42.66,42.47,42.48,79131.0,32.6484,32.7021,32.5564,32.5641,79131.0
2020-04-21 15:30:00,42.47,42.63,42.37,42.57,109696.0,32.5564,32.6791,32.4798,32.6331,109696.0
2020-04-21 15:40:00,42.58,42.59,42.37,42.38,92613.0,32.6408,32.6484,32.4798,32.4875,92613.0
2020-04-21 15:50:00,42.38,42.7,42.31,42.56,608138.0,32.4875,32.7328,32.4338,32.6254,608138.0
2020-04-22 09:30:00,42.88,43.22,42.79,42.99,148659.0,32.8707,33.1314,32.8017,32.9551,148659.0
2020-04-22 09:40:00,42.98,43.27,42.64,42.65,103105.0,32.9474,33.1697,32.6868,32.6944,103105.0
2020-04-22 09:50:00,42.64,42.85,42.57,42.75,97694.0,32.6868,32.8477,32.6331,32.7711,97694.0
2020-04-22 10:00:00,42.75,43.06,42.7,43.01,93998.0,32.7711,33.0087,32.7328,32.9704,93998.0
2020-04-22 10:10:00,43.03,43.1,42.88,43.0,77341.0,32.9857,33.0394,32.8707,32.9627,77341.0
2020-04-22 10:20:00,43.01,43.15,42.94,42.94,78641.0,32.9704,33.0777,32.9167,32.9167,78641.0
2020-04-22 10:30:00,42.96,43.08,42.93,43.03,61557.0,32.9321,33.0241,32.9091,32.9857,61557.0
2020-04-22 10:40:00,43.01,43.08,42.89,42.95,56589.0,32.9704,33.0241,32.8784,32.9244,56589.0
2020-04-22 10:50:00,42.96,42.97,42.79,42.82,51599.0,32.9321,32.9397,32.8017,32.8247,51599.0
2020-04-22 11:00:00,42.85,42.9,42.67,42.7,101567.0,32.8477,32.8861,32.7098,32.7328,101567.0
2020-04-22 11:10:00,42.7,43.05,42.7,43.0,80527.0,32.7328,33.0011,32.7328,32.9627,80527.0
2020-04-22 11:20:00,43.01,43.06,42.96,42.99,46148.0,32.9704,33.0087,32.9321,32.9551,46148.0
2020-04-22 11:30:00,43.0,43.06,42.92,43.01,55277.0,32.9627,33.0087,32.9014,32.9704,55277.0
2020-04-22 11:40:00,43.02,43.18,43.0,43.14,56440.0,32.9781,33.1007,32.9627,33.07,56440.0
2020-04-22 11:50:00,43.14,43.15,43.03,43.1,54401.0,33.07,33.0777,32.9857,33.0394,54401.0
2020-04-22 12:00:00,43.11,43.14,42.85,42.85,50550.0,33.0471,33.07,32.8477,32.8477,50550.0
2020-04-22 12:10:00,42.85,42.97,42.85,42.97,35160.0,32.8477,32.9397,32.8477,32.9397,35160.0
2020-04-22 12:20:00,42.96,43.08,42.96,43.07,65214.0,32.9321,33.0241,32.9321,33.0164,65214.0
2020-04-22 12:30:00,43.07,43.1,43.02,43.1,55002.0,33.0164,33.0394,32.9781,33.0394,55002.0
2020-04-22 12:40:00,43.11,43.22,43.09,43.13,63892.0,33.0471,33.1314,33.0317,33.0624,63892.0
2020-04-22 12:50:00,43.14,43.18,43.08,43.15,34141.0,33.07,33.1007,33.0241,33.0777,34141.0
2020-04-22 13:00:00,43.15,43.2,43.04,43.04,33803.0,33.0777,33.116,32.9934,32.9934,33803.0
2020-04-22 13:10:00,43.05,43.09,43.0,43.02,35135.0,33.0011,33.0317,32.9627,32.9781,35135.0
2020-04-22 13:20:00,43.02,43.07,42.96,43.06,39971.0,32.9781,33.0164,32.9321,33.0087,39971.0
2020-04-22 13:30:00,43.05,43.09,43.01,43.01,29201.0,33.0011,33.0317,32.9704,32.9704,29201.0
2020-04-22 13:40:00,43.01,43.05,42.97,43.0,45283.0,32.9704,33.0011,32.9397,32.9627,45283.0
2020-04-22 13:50:00,42.99,43.01,42.9,42.95,52949.0,32.9551,32.9704,32.8861,32.9244,52949.0
2020-04-22 14:00:00,42.95,43.07,42.88,43.05,67361.0,32.9244,33.0164,32.8707,33.0011,67361.0
2020-04-22 14:10:00,43.04,43.1,43.02,43.09,36994.0,32.9934,33.0394,32.9781,33.0317,36994.0
2020-04-22 14:20:00,43.09,43.22,43.03,43.04,46941.0,33.0317,33.1314,32.9857,32.9934,46941.0
2020-04-22 14:30:00,43.05,43.21,43.05,43.15,34555.0,33.0011,33.1237,33.0011,33.0777,34555.0
2020-04-22 14:40:00,43.16,43.22,43.14,43.2,56978.0,33.0854,33.1314,33.07,33.116,56978.0
2020-04-22 14:50:00,43.21,43.28,43.18,43.24,51108.0,33.1237,33.1774,33.1007,33.1467,51108.0
2020-04-22 15:00:00,43.24,43.25,43.16,43.23,50263.0,33.1467,33.1544,33.0854,33.139,50263.0
2020-04-22 15:10:00,43.24,43.27,43.21,43.25,60795.0,33.1467,33.1697,33.1237,33.1544,60795.0
2020-04-22 15:20:00,43.25,43.3,43.2,43.21,70227.0,33.1544,33.1927,33.116,33.1237,70227.0
2020-04-22 15:30:00,43.21,43.29,43.18,43.26,97560.0,33.1237,33.185,33.1007,33.162,97560.0
2020-04-22 15:40:00,43.27,43.35,43.23,43.3,112640.0,33.1697,33.231,33.139,33.1927,112640.0
2020-04-22 15:50:00,43.3,43.45,43.24,43.31,560596.0,33.1927,33.3077,33.1467,33.2004,560596.0
2020-04-23 09:30:00,43.3,44.03,43.13,44.02,196323.0,33.1927,33.7523,33.0624,33.7446,196323.0
2020-04-23 09:40:00,44.04,44.11,43.85,43.86,127966.0,33.76,33.8136,33.6143,33.622,127966.0
2020-04-23 09:50:00,43.84,44.1,43.77,44.09,79206.0,33.6067,33.806,33.553,33.7983,79206.0
2020-04-23 10:00:00,44.11,44.13,43.83,43.98,78484.0,33.8136,33.829,33.599,33.714,78484.0
2020-04-23 10:10:00,44.01,44.11,43.95,44.07,62789.0,33.737,33.8136,33.691,33.783,62789.0
2020-04-23 10:20:00,44.08,44.25,44.08,44.11,72083.0,33.7906,33.9209,33.7906,33.8136,72083.0
2020-04-23 10:30:00,44.13,44.42,44.13,44.32,78685.0,33.829,34.0513,33.829,33.9746,78685.0
2020-04-23 10:40:00,44.32,44.35,44.14,44.18,79416.0,33.9746,33.9976,33.8366,33.8673,79416.0
2020-04-23 10:50:00,44.18,44.19,44.05,44.06,66529.0,33.8673,33.875,33.7676,33.7753,66529.0
2020-04-23 11:00:00,44.06,44.1,43.88,43.93,39179.0,33.7753,33.806,33.6373,33.6756,39179.0
2020-04-23 11:10:00,43.93,43.95,43.76,43.79,56704.0,33.6756,33.691,33.5453,33.5683,56704.0
2020-04-23 11:20:00,43.77,44.01,43.76,44.01,66682.0,33.553,33.737,33.5453,33.737,66682.0
2020-04-23 11:30:00,44.04,44.06,43.82,43.9,44908.0,33.76,33.7753,33.5913,33.6526,44908.0
2020-04-23 11:40:00,43.89,43.91,43.74,43.83,48456.0,33.645,33.6603,33.53,33.599,48456.0
2020-04-23 11:50:00,43.83,43.94,43.82,43.9,40582.0,33.599,33.6833,33.5913,33.6526,40582.0
2020-04-23 12:00:00,43.9,43.98,43.85,43.96,41827.0,33.6526,33.714,33.6143,33.6986,41827.0
2020-04-23 12:10:00,43.96,43.98,43.91,43.96,43874.0,33.6986,33.714,33.6603,33.6986,43874.0
2020-04-23 12:20:00,43.96,44.07,43.92,43.97,38322.0,33.6986,33.783,33.668,33.7063,38322.0
2020-04-23 12:30:00,43.97,44.05,43.93,44.05,37603.0,33.7063,33.7676,33.6756,33.7676,37603.0
2020-04-23 12:40:00,44.05,44.07,43.28,43.63,132787.0,33.7676,33.783,33.1774,33.4457,132787.0
2020-04-23 12:50:00,43.6,43.73,43.45,43.69,105107.0,33.4227,33.5223,33.3077,33.4917,105107.0
2020-04-23 13:00:00,43.69,43.85,43.65,43.75,105003.0,33.4917,33.6143,33.461,33.5377,105003.0
2020-04-23 13:10:00,43.76,43.9,43.74,43.75,37865.0,33.5453,33.6526,33.53,33.5377,37865.0
2020-04-23 13:20:00,43.73,43.75,43.45,43.62,53882.0,33.5223,33.5377,33.3077,33.438,53882.0
2020-04-23 13:30:00,43.6,43.75,43.59,43.68,59734.0,33.4227,33.5377,33.415,33.484,59734.0
2020-04-23 13:40:00,43.69,43.72,43.33,43.33,162856.0,33.4917,33.5147,33.2157,33.2157,162856.0
2020-04-23 13:50:00,43.34,43.49,43.25,43.47,88552.0,33.2234,33.3383,33.1544,33.323,88552.0
2020-04-23 14:00:00,43.44,43.53,43.32,43.32,66812.0,33.3,33.369,33.208,33.208,66812.0
2020-04-23 14:10:00,43.3,43.66,43.24,43.54,69713.0,33.1927,33.4687,33.1467,33.3767,69713.0
2020-04-23 14:20:00,43.54,43.66,43.53,43.65,34741.0,33.3767,33.4687,33.369,33.461,34741.0
2020-04-23 14:30:00,43.66,43.68,43.54,43.55,35489.0,33.4687,33.484,33.3767,33.3843,35489.0
2020-04-23 14:40:00,43.54,43.7,43.54,43.55,47401.0,33.3767,33.4993,33.3767,33.3843,47401.0
2020-04-23 14:50:00,43.59,43.76,43.57,43.68,59550.0,33.415,33.5453,33.3997,33.484,59550.0
2020-04-23 15:00:00,43.69,43.69,43.56,43.57,40321.0,33.4917,33.4917,33.392,33.3997,40321.0
2020-04-23 15:10:00,43.56,43.56,43.39,43.4,64731.0,33.392,33.392,33.2617,33.2694,64731.0
2020-04-23 15:20:00,43.41,43.49,43.39,43.49,72670.0,33.277,33.3383,33.2617,33.3383,72670.0
2020-04-23 15:30:00,43.5,43.66,43.42,43.63,70194.0,33.346,33.4687,33.2847,33.4457,70194.0
2020-04-23 15:40:00,43.64,43.78,43.62,43.68,123349.0,33.4533,33.5607,33.438,33.484,123349.0
2020-04-23 15:50:00,43.67,43.69,43.43,43.5,258608.0,33.4763,33.4917,33.2924,33.346,258608.0
2020-04-24 09:30:00,43.65,44.03,43.6,44.03,155817.0,33.461,33.7523,33.4227,33.7523,155817.0
2020-04-24 09:40:00,44.0,44.0,43.75,43.8,41107.0,33.7293,33.7293,33.5377,33.576,41107.0
2020-04-24 09:50:00,43.8,43.83,43.44,43.5,92912.0,33.576,33.599,33.3,33.346,92912.0
2020-04-24 10:00:00,43.49,43.58,43.44,43.47,106336.0,33.3383,33.4073,33.3,33.323,106336.0
2020-04-24 10:10:00,43.45,43.56,43.36,43.51,102334.0,33.3077,33.392,33.2387,33.3537,102334.0
2020-04-24 10:20:00,43.5,43.5,43.24,43.24,80103.0,33.346,33.346,33.1467,33.1467,80103.0
2020-04-24 10:30:00,43.23,43.42,43.18,43.32,143123.0,33.139,33.2847,33.1007,33.208,143123.0
2020-04-24 10:40:00,43.32,43.35,43.15,43.2,131593.0,33.208,33.231,33.0777,33.116,131593.0
2020-04-24 10:50:00,43.22,43.25,43.1,43.12,39137.0,33.1314,33.1544,33.0394,33.0547,39137.0
2020-04-24 11:00:00,43.11,43.22,43.0,43.13,64039.0,33.0471,33.1314,32.9627,33.0624,64039.0
2020-04-24 11:10:00,43.12,43.15,43.02,43.11,35567.0,33.0547,33.0777,32.9781,33.0471,35567.0
2020-04-24 11:20:00,43.11,43.12,43.01,43.07,49764.0,33.0471,33.0547,32.9704,33.0164,49764.0
2020-04-24 11:30:00,43.08,43.2,43.03,43.16,50828.0,33.0241,33.116,32.9857,33.0854,50828.0
2020-04-24 11:40:00,43.15,43.31,43.02,43.29,77789.0,33.0777,33.2004,32.9781,33.185,77789.0
2020-04-24 11:50:00,43.28,43.31,43.21,43.22,54285.0,33.1774,33.2004,33.1237,33.1314,54285.0
2020-04-24 12:00:00,43.22,43.41,43.22,43.41,58555.0,33.1314,33.277,33.1314,33.277,58555.0
2020-04-24 12:10:00,43.39,43.43,43.29,43.32,44290.0,33.2617,33.2924,33.185,33.208,44290.0
2020-04-24 12:20:00,43.32,43.32,43.17,43.29,36048.0,33.208,33.208,33.093,33.185,36048.0
2020-04-24 12:30:00,43.29,43.34,43.19,43.34,23556.0,33.185,33.2234,33.1084,33.2234,23556.0
2020-04-24 12:40:00,43.33,43.43,43.26,43.28,65752.0,33.2157,33.2924,33.162,33.1774,65752.0
2020-04-24 12:50:00,43.29,43.3,43.22,43.27,44594.0,33.185,33.1927,33.1314,33.1697,44594.0
2020-04-24 13:00:00,43.28,43.3,43.25,43.28,38022.0,33.1774,33.1927,33.1544,33.1774,38022.0
2020-04-24 13:10:00,43.28,43.32,43.25,43.25,34819.0,33.1774,33.208,33.1544,33.1544,34819.0
2020-04-24 13:20:00,43.26,43.39,43.25,43.39,60192.0,33.162,33.2617,33.1544,33.2617,60192.0
2020-04-24 13:30:00,43.4,43.44,43.35,43.43,41427.0,33.2694,33.3,33.231,33.2924,41427.0
2020-04-24 13:40:00,43.44,43.52,43.41,43.42,49253.0,33.3,33.3613,33.277,33.2847,49253.0
2020-04-24 13:50:00,43.42,43.48,43.34,43.46,51937.0,33.2847,33.3307,33.2234,33.3154,51937.0
2020-04-24 14:00:00,43.46,43.56,43.4,43.52,48961.0,33.3154,33.392,33.2694,33.3613,48961.0
2020-04-24 14:10:00,43.51,43.59,43.48,43.56,38067.0,33.3537,33.415,33.3307,33.392,38067.0
2020-04-24 14:20:00,43.56,43.58,43.41,43.45,37908.0,33.392,33.4073,33.277,33.3077,37908.0
2020-04-24 14:30:00,43.45,43.52,43.44,43.52,47484.0,33.3077,33.3613,33.3,33.3613,47484.0
2020-04-24 14:40:00,43.52,43.58,43.5,43.55,58240.0,33.3613,33.4073,33.346,33.3843,58240.0
2020-04-24 14:50:00,43.55,43.64,43.53,43.63,43985.0,33.3843,33.4533,33.369,33.4457,43985.0
2020-04-24 15:00:00,43.62,43.78,43.59,43.76,69251.0,33.438,33.5607,33.415,33.5453,69251.0
2020-04-24 15:10:00,43.76,43.8,43.64,43.71,62078.0,33.5453,33.576,33.4533,33.507,62078.0
2020-04-24 15:20:00,43.71,43.82,43.67,43.8,66569.0,33.507,33.5913,33.4763,33.576,66569.0
2020-04-24 15:30:00,43.81,43.83,43.74,43.83,105536.0,33.5837,33.599,33.53,33.599,105536.0
2020-04-24 15:40:00,43.83,43.93,43.83,43.89,94641.0,33.599,33.6756,33.599,33.645,94641.0
2020-04-24 15:50:00,43.9,43.92,43.65,43.72,343703.0,33.6526,33.668,33.461,33.5147,343703.0
2020-04-27 09:30:00,43.88,44.36,43.78,44.28,165490.0,33.6373,34.0053,33.5607,33.9439,165490.0
2020-04-27 09:40:00,44.3,44.31,44.01,44.2,82780.0,33.9593,33.9669,33.737,33.8826,82780.0
2020-04-27 09:50:00,44.21,44.43,44.17,44.41,117641.0,33.8903,34.0589,33.8596,34.0436,117641.0
2020-04-27 10:00:00,44.4,44.4,44.11,44.11,83144.0,34.0359,34.0359,33.8136,33.8136,83144.0
2020-04-27 10:10:00,44.11,44.23,44.05,44.18,84960.0,33.8136,33.9056,33.7676,33.8673,84960.0
2020-04-27 10:20:00,44.18,44.25,44.08,44.2,58430.0,33.8673,33.9209,33.7906,33.8826,58430.0
2020-04-27 10:30:00,44.2,44.25,44.06,44.06,54492.0,33.8826,33.9209,33.7753,33.7753,54492.0
2020-04-27 10:40:00,44.07,44.11,43.95,43.98,82311.0,33.783,33.8136,33.691,33.714,82311.0
2020-04-27 10:50:00,43.98,44.02,43.87,43.91,97377.0,33.714,33.7446,33.6296,33.6603,97377.0
2020-04-27 11:00:00,43.91,43.92,43.83,43.88,62516.0,33.6603,33.668,33.599,33.6373,62516.0
2020-04-27 11:10:00,43.88,43.99,43.86,43.97,63867.0,33.6373,33.7216,33.622,33.7063,63867.0
2020-04-27 11:20:00,43.98,44.03,43.93,44.0,69971.0,33.714,33.7523,33.6756,33.7293,69971.0
2020-04-27 11:30:00,44.0,44.0,43.81,43.88,53152.0,33.7293,33.7293,33.5837,33.6373,53152.0
2020-04-27 11:40:00,43.87,43.97,43.85,43.89,61206.0,33.6296,33.7063,33.6143,33.645,61206.0
2020-04-27 11:50:00,43.9,44.02,43.85,44.01,96011.0,33.6526,33.7446,33.6143,33.737,96011.0
2020-04-27 12:00:00,44.0,44.05,43.83,43.91,86359.0,33.7293,33.7676,33.599,33.6603,86359.0
2020-04-27 12:10:00,43.91,43.94,43.8,43.82,64778.0,33.6603,33.6833,33.576,33.5913,64778.0
2020-04-27 12:20:00,43.83,43.86,43.8,43.83,143940.0,33.599,33.622,33.576,33.599,143940.0
2020-04-27 12:30:00,43.83,43.96,43.82,43.89,531752.0,33.599,33.6986,33.5913,33.645,531752.0
2020-04-27 12:40:00,43.91,43.91,43.7,43.72,87985.0,33.6603,33.6603,33.4993,33.5147,87985.0
2020-04-27 12:50:00,43.73,43.81,43.69,43.8,71526.0,33.5223,33.5837,33.4917,33.576,71526.0
2020-04-27 13:00:00,43.8,43.88,43.7,43.83,143737.0,33.576,33.6373,33.4993,33.599,143737.0
2020-04-27 13:10:00,43.83,44.14,43.82,44.05,347646.0,33.599,33.8366,33.5913,33.7676,347646.0
2020-04-27 13:20:00,44.04,44.09,43.96,44.08,73080.0,33.76,33.7983,33.6986,33.7906,73080.0
2020-04-27 13:30:00,44.07,44.12,44.01,44.05,97411.0,33.783,33.8213,33.737,33.7676,97411.0
2020-04-27 13:40:00,44.06,44.07,43.98,44.01,97939.0,33.7753,33.783,33.714,33.737,97939.0
2020-04-27 13:50:00,43.99,44.04,43.96,43.97,46055.0,33.7216,33.76,33.6986,33.7063,46055.0
2020-04-27 14:00:00,43.97,44.11,43.97,44.06,62412.0,33.7063,33.8136,33.7063,33.7753,62412.0
2020-04-27 14:10:00,44.05,44.12,44.05,44.08,84798.0,33.7676,33.8213,33.7676,33.7906,84798.0
2020-04-27 14:20:00,44.08,44.23,44.08,44.21,126236.0,33.7906,33.9056,33.7906,33.8903,126236.0
2020-04-27 14:30:00,44.21,44.44,44.18,44.42,149947.0,33.8903,34.0666,33.8673,34.0513,149947.0
2020-04-27 14:40:00,44.42,44.53,44.33,44.45,233039.0,34.0513,34.1356,33.9823,34.0743,233039.0
2020-04-27 14:50:00,44.44,44.46,44.36,44.37,70042.0,34.0666,34.0819,34.0053,34.0129,70042.0
2020-04-27 15:00:00,44.38,44.46,44.27,44.35,196955.0,34.0206,34.0819,33.9363,33.9976,196955.0
2020-04-27 15:10:00,44.36,44.48,44.32,44.4,67367.0,34.0053,34.0973,33.9746,34.0359,67367.0
2020-04-27 15:20:00,44.4,44.54,44.37,44.43,85368.0,34.0359,34.1433,34.0129,34.0589,85368.0
2020-04-27 15:30:00,44.44,44.5,44.41,44.48,106437.0,34.0666,34.1126,34.0436,34.0973,106437.0
2020-04-27 15:40:00,44.48,44.52,44.41,44.46,104339.0,34.0973,34.1279,34.0436,34.0819,104339.0
2020-04-27 15:50:00,44.46,44.5,44.26,44.43,534423.0,34.0819,34.1126,33.9286,34.0589,534423.0
2020-04-28 09:30:00,45.27,45.64,45.07,45.09,323080.0,34.7029,34.9865,34.5495,34.5649,323080.0
2020-04-28 09:40:00,45.1,45.25,45.04,45.23,184619.0,34.5725,34.6875,34.5265,34.6722,184619.0
2020-04-28 09:50:00,45.25,45.28,45.04,45.06,181999.0,34.6875,34.7105,34.5265,34.5419,181999.0
2020-04-28 10:00:00,45.05,45.34,44.85,45.3,245679.0,34.5342,34.7565,34.3809,34.7259,245679.0
2020-04-28 10:10:00,45.31,45.34,45.15,45.29,121968.0,34.7335,34.7565,34.6109,34.7182,121968.0
2020-04-28 10:20:00,45.29,45.34,45.13,45.33,130892.0,34.7182,34.7565,34.5955,34.7488,130892.0
2020-04-28 10:30:00,45.33,45.35,44.93,44.94,139929.0,34.7488,34.7642,34.4422,34.4499,139929.0
2020-04-28 10:40:00,44.94,44.97,44.44,44.59,179430.0,34.4499,34.4729,34.0666,34.1816,179430.0
2020-04-28 10:50:00,44.58,44.58,44.08,44.1,159970.0,34.1739,34.1739,33.7906,33.806,159970.0
2020-04-28 11:00:00,44.1,44.32,44.01,44.3,152389.0,33.806,33.9746,33.737,33.9593,152389.0
2020-04-28 11:10:00,44.3,44.42,44.25,44.41,112993.0,33.9593,34.0513,33.9209,34.0436,112993.0
2020-04-28 11:20:00,44.41,44.57,44.32,44.54,91867.0,34.0436,34.1663,33.9746,34.1433,91867.0
2020-04-28 11:30:00,44.53,44.85,44.5,44.82,86027.0,34.1356,34.3809,34.1126,34.3579,86027.0
2020-04-28 11:40:00,44.83,44.83,44.63,44.64,89427.0,34.3656,34.3656,34.2122,34.2199,89427.0
2020-04-28 11:50:00,44.65,44.88,44.59,44.83,70017.0,34.2276,34.4039,34.1816,34.3656,70017.0
2020-04-28 12:00:00,44.84,44.92,44.79,44.88,78731.0,34.3732,34.4346,34.3349,34.4039,78731.0
2020-04-28 12:10:00,44.89,44.99,44.73,44.77,95285.0,34.4116,34.4882,34.2889,34.3196,95285.0
2020-04-28 12:20:00,44.79,44.99,44.78,44.93,64457.0,34.3349,34.4882,34.3272,34.4422,64457.0
2020-04-28 12:30:00,44.93,45.05,44.9,45.03,58020.0,34.4422,34.5342,34.4192,34.5189,58020.0
2020-04-28 12:40:00,45.02,45.07,44.89,45.04,56989.0,34.5112,34.5495,34.4116,34.5265,56989.0
2020-04-28 12:50:00,45.03,45.08,44.93,44.95,79081.0,34.5189,34.5572,34.4422,34.4575,79081.0
2020-04-28 13:00:00,44.96,45.0,44.89,44.96,63088.0,34.4652,34.4959,34.4116,34.4652,63088.0
2020-04-28 13:10:00,44.95,45.0,44.9,44.9,48462.0,34.4575,34.4959,34.4192,34.4192,48462.0
2020-04-28 13:20:00,44.91,45.05,44.83,45.0,50683.0,34.4269,34.5342,34.3656,34.4959,50683.0
2020-04-28 13:30:00,44.99,45.09,44.95,45.03,58469.0,34.4882,34.5649,34.4575,34.5189,58469.0
2020-04-28 13:40:00,45.01,45.12,44.98,45.08,50181.0,34.5035,34.5879,34.4805,34.5572,50181.0
2020-04-28 13:50:00,45.08,45.18,44.99,44.99,52896.0,34.5572,34.6339,34.4882,34.4882,52896.0
2020-04-28 14:00:00,45.0,45.13,44.97,45.1,52823.0,34.4959,34.5955,34.4729,34.5725,52823.0
2020-04-28 14:10:00,45.11,45.16,45.07,45.1,55088.0,34.5802,34.6185,34.5495,34.5725,55088.0
2020-04-28 14:20:00,45.11,45.23,45.08,45.2,39577.0,34.5802,34.6722,34.5572,34.6492,39577.0
2020-04-28 14:30:00,45.2,45.26,45.08,45.08,60637.0,34.6492,34.6952,34.5572,34.5572,60637.0
2020-04-28 14:40:00,45.09,45.17,45.04,45.09,49585.0,34.5649,34.6262,34.5265,34.5649,49585.0
2020-04-28 14:50:00,45.08,45.11,44.89,44.91,47843.0,34.5572,34.5802,34.4116,34.4269,47843.0
2020-04-28 15:00:00,44.92,44.97,44.82,44.84,57476.0,34.4346,34.4729,34.3579,34.3732,57476.0
2020-04-28 15:10:00,44.84,44.93,44.79,44.9,64457.0,34.3732,34.4422,34.3349,34.4192,64457.0
2020-04-28 15:20:00,44.9,45.01,44.8,44.89,93693.0,34.4192,34.5035,34.3426,34.4116,93693.0
2020-04-28 15:30:00,44.88,44.95,44.81,44.91,85752.0,34.4039,34.4575,34.3502,34.4269,85752.0
2020-04-28 15:40:00,44.92,44.98,44.75,44.75,131179.0,34.4346,34.4805,34.3042,34.3042,131179.0
2020-04-28 15:50:00,44.76,44.77,44.49,44.67,401037.0,34.3119,34.3196,34.1049,34.2429,401037.0
2020-04-29 09:30:00,45.05,45.05,44.17,44.42,225581.0,34.5342,34.5342,33.8596,34.0513,225581.0
2020-04-29 09:40:00,44.44,44.74,44.42,44.68,114217.0,34.0666,34.2966,34.0513,34.2506,114217.0
2020-04-29 09:50:00,44.69,44.89,44.64,44.73,77294.0,34.2582,34.4116,34.2199,34.2889,77294.0
2020-04-29 10:00:00,44.73,44.94,44.66,44.75,69508.0,34.2889,34.4499,34.2352,34.3042,69508.0
2020-04-29 10:10:00,44.76,44.92,44.71,44.85,87736.0,34.3119,34.4346,34.2736,34.3809,87736.0
2020-04-29 10:20:00,44.85,44.9,44.69,44.73,122559.0,34.3809,34.4192,34.2582,34.2889,122559.0
2020-04-29 10:30:00,44.74,44.81,44.67,44.76,69635.0,34.2966,34.3502,34.2429,34.3119,69635.0
2020-04-29 10:40:00,44.77,44.93,44.74,44.93,65203.0,34.3196,34.4422,34.2966,34.4422,65203.0
2020-04-29 10:50:00,44.93,45.05,44.92,44.97,80326.0,34.4422,34.5342,34.4346,34.4729,80326.0
2020-04-29 11:00:00,44.96,45.03,44.82,44.93,66766.0,34.4652,34.5189,34.3579,34.4422,66766.0
2020-04-29 11:10:00,44.94,45.05,44.93,45.05,53517.0,34.4499,34.5342,34.4422,34.5342,53517.0
2020-04-29 11:20:00,45.05,45.12,44.94,44.98,78653.0,34.5342,34.5879,34.4499,34.4805,78653.0
2020-04-29 11:30:00,44.98,45.15,44.96,45.11,71565.0,34.4805,34.6109,34.4652,34.5802,71565.0
2020-04-29 11:40:00,45.12,45.17,45.07,45.17,66478.0,34.5879,34.6262,34.5495,34.6262,66478.0
2020-04-29 11:50:00,45.19,45.27,45.15,45.22,76735.0,34.6415,34.7029,34.6109,34.6645,76735.0
2020-04-29 12:00:00,45.22,45.29,45.14,45.26,44953.0,34.6645,34.7182,34.6032,34.6952,44953.0
2020-04-29 12:10:00,45.25,45.32,45.18,45.19,66541.0,34.6875,34.7412,34.6339,34.6415,66541.0
2020-04-29 12:20:00,45.19,45.3,45.15,45.2,86078.0,34.6415,34.7259,34.6109,34.6492,86078.0
2020-04-29 12:30:00,45.2,45.36,45.2,45.36,52601.0,34.6492,34.7718,34.6492,34.7718,52601.0
2020-04-29 12:40:00,45.36,45.37,45.23,45.28,60759.0,34.7718,34.7795,34.6722,34.7105,60759.0
2020-04-29 12:50:00,45.28,45.5,45.28,45.45,66883.0,34.7105,34.8792,34.7105,34.8408,66883.0
2020-04-29 13:00:00,45.44,45.58,45.44,45.56,60538.0,34.8332,34.9405,34.8332,34.9252,60538.0
2020-04-29 13:10:00,45.57,45.57,45.37,45.39,44693.0,34.9328,34.9328,34.7795,34.7948,44693.0
2020-04-29 13:20:00,45.38,45.49,45.38,45.45,60960.0,34.7872,34.8715,34.7872,34.8408,60960.0
2020-04-29 13:30:00,45.46,45.48,45.29,45.39,61943.0,34.8485,34.8638,34.7182,34.7948,61943.0
2020-04-29 13:40:00,45.41,45.58,45.41,45.55,75721.0,34.8102,34.9405,34.8102,34.9175,75721.0
2020-04-29 13:50:00,45.56,45.6,45.41,45.41,60335.0,34.9252,34.9558,34.8102,34.8102,60335.0
2020-04-29 14:00:00,45.5,45.5,45.27,45.3,49364.0,34.8792,34.8792,34.7029,34.7259,49364.0
2020-04-29 14:10:00,45.31,45.52,45.26,45.4,62014.0,34.7335,34.8945,34.6952,34.8025,62014.0
2020-04-29 14:20:00,45.41,45.45,45.33,45.36,48698.0,34.8102,34.8408,34.7488,34.7718,48698.0
2020-04-29 14:30:00,45.37,45.44,45.32,45.38,65837.0,34.7795,34.8332,34.7412,34.7872,65837.0
2020-04-29 14:40:00,45.39,45.53,45.37,45.46,51033.0,34.7948,34.9022,34.7795,34.8485,51033.0
2020-04-29 14:50:00,45.46,45.49,45.32,45.48,53714.0,34.8485,34.8715,34.7412,34.8638,53714.0
2020-04-29 15:00:00,45.48,45.57,45.44,45.54,55445.0,34.8638,34.9328,34.8332,34.9098,55445.0
2020-04-29 15:10:00,45.54,45.54,45.37,45.4,62235.0,34.9098,34.9098,34.7795,34.8025,62235.0
2020-04-29 15:20:00,45.41,45.45,45.37,45.4,66424.0,34.8102,34.8408,34.7795,34.8025,66424.0
2020-04-29 15:30:00,45.4,45.48,45.36,45.37,84825.0,34.8025,34.8638,34.7718,34.7795,84825.0
2020-04-29 15:40:00,45.36,45.45,45.34,45.39,114785.0,34.7718,34.8408,34.7565,34.7948,114785.0
2020-04-29 15:50:00,45.38,45.45,45.26,45.36,536489.0,34.7872,34.8408,34.6952,34.7718,536489.0
2020-04-30 09:30:00,45.09,45.21,44.35,44.56,295123.0,34.5649,34.6569,33.9976,34.1586,295123.0
2020-04-30 09:40:00,44.56,44.66,44.13,44.29,154082.0,34.1586,34.2352,33.829,33.9516,154082.0
2020-04-30 09:50:00,44.3,44.64,44.25,44.47,150087.0,33.9593,34.2199,33.9209,34.0896,150087.0
2020-04-30 10:00:00,44.45,44.64,44.32,44.49,84158.0,34.0743,34.2199,33.9746,34.1049,84158.0
2020-04-30 10:10:00,44.49,44.51,44.12,44.25,132007.0,34.1049,34.1203,33.8213,33.9209,132007.0
2020-04-30 10:20:00,44.24,44.35,44.1,44.32,157914.0,33.9133,33.9976,33.806,33.9746,157914.0
2020-04-30 10:30:00,44.32,44.36,44.1,44.2,205344.0,33.9746,34.0053,33.806,33.8826,205344.0
2020-04-30 10:40:00,44.21,44.32,44.08,44.16,116244.0,33.8903,33.9746,33.7906,33.852,116244.0
2020-04-30 10:50:00,44.16,44.3,44.07,44.13,108360.0,33.852,33.9593,33.783,33.829,108360.0
2020-04-30 11:00:00,44.12,44.19,43.97,44.07,145866.0,33.8213,33.875,33.7063,33.783,145866.0
2020-04-30 11:10:00,44.08,44.22,44.06,44.12,82631.0,33.7906,33.8979,33.7753,33.8213,82631.0
2020-04-30 11:20:00,44.12,44.14,43.9,43.93,148881.0,33.8213,33.8366,33.6526,33.6756,148881.0
2020-04-30 11:30:00,43.92,44.01,43.86,43.88,100874.0,33.668,33.737,33.622,33.6373,100874.0
2020-04-30 11:40:00,43.89,43.93,43.76,43.78,125564.0,33.645,33.6756,33.5453,33.5607,125564.0
2020-04-30 11:50:00,43.77,43.83,43.69,43.75,115227.0,33.553,33.599,33.4917,33.5377,115227.0
2020-04-30 12:00:00,43.75,43.8,43.58,43.79,108407.0,33.5377,33.576,33.4073,33.5683,108407.0
2020-04-30 12:10:00,43.8,43.93,43.79,43.86,73371.0,33.576,33.6756,33.5683,33.622,73371.0
2020-04-30 12:20:00,43.86,43.88,43.51,43.53,162650.0,33.622,33.6373,33.3537,33.369,162650.0
2020-04-30 12:30:00,43.53,43.57,43.39,43.54,155310.0,33.369,33.3997,33.2617,33.3767,155310.0
2020-04-30 12:40:00,43.54,43.58,43.46,43.51,109201.0,33.3767,33.4073,33.3154,33.3537,109201.0
2020-04-30 12:50:00,43.51,43.69,43.5,43.67,82889.0,33.3537,33.4917,33.346,33.4763,82889.0
2020-04-30 13:00:00,43.69,43.74,43.57,43.69,66632.0,33.4917,33.53,33.3997,33.4917,66632.0
2020-04-30 13:10:00,43.68,43.86,43.64,43.83,58388.0,33.484,33.622,33.4533,33.599,58388.0
2020-04-30 13:20:00,43.83,43.85,43.7,43.7,51561.0,33.599,33.6143,33.4993,33.4993,51561.0
2020-04-30 13:30:00,43.7,43.71,43.61,43.65,64533.0,33.4993,33.507,33.4303,33.461,64533.0
2020-04-30 13:40:00,43.64,43.64,43.57,43.59,46701.0,33.4533,33.4533,33.3997,33.415,46701.0
2020-04-30 13:50:00,43.59,43.64,43.55,43.6,57295.0,33.415,33.4533,33.3843,33.4227,57295.0
2020-04-30 14:00:00,43.59,43.68,43.56,43.61,69787.0,33.415,33.484,33.392,33.4303,69787.0
2020-04-30 14:10:00,43.61,43.65,43.51,43.51,52128.0,33.4303,33.461,33.3537,33.3537,52128.0
2020-04-30 14:20:00,43.51,43.54,43.44,43.45,99166.0,33.3537,33.3767,33.3,33.3077,99166.0
2020-04-30 14:30:00,43.46,43.63,43.39,43.46,153879.0,33.3154,33.4457,33.2617,33.3154,153879.0
2020-04-30 14:40:00,43.46,43.57,43.44,43.57,67528.0,33.3154,33.3997,33.3,33.3997,67528.0
2020-04-30 14:50:00,43.57,43.59,43.45,43.54,72358.0,33.3997,33.415,33.3077,33.3767,72358.0
2020-04-30 15:00:00,43.54,43.59,43.46,43.52,67409.0,33.3767,33.415,33.3154,33.3613,67409.0
2020-04-30 15:10:00,43.52,43.62,43.46,43.54,93492.0,33.3613,33.438,33.3154,33.3767,93492.0
2020-04-30 15:20:00,43.53,43.55,43.45,43.48,76516.0,33.369,33.3843,33.3077,33.3307,76516.0
2020-04-30 15:30:00,43.49,43.51,43.4,43.41,120640.0,33.3383,33.3537,33.2694,33.277,120640.0
2020-04-30 15:40:00,43.41,43.42,43.26,43.27,174750.0,33.277,33.2847,33.162,33.1697,174750.0
2020-04-30 15:50:00,43.27,43.35,43.22,43.29,570040.0,33.1697,33.231,33.1314,33.185,570040.0
2020-05-01 09:30:00,42.79,42.85,42.12,42.16,401168.0,32.8017,32.8477,32.2881,32.3188,401168.0
2020-05-01 09:40:00,42.16,43.02,42.07,42.95,244955.0,32.3188,32.9781,32.2498,32.9244,244955.0
2020-05-01 09:50:00,42.94,43.1,42.52,42.53,225333.0,32.9167,33.0394,32.5948,32.6024,225333.0
2020-05-01 10:00:00,42.53,42.73,42.42,42.73,197802.0,32.6024,32.7558,32.5181,32.7558,197802.0
2020-05-01 10:10:00,42.72,42.97,42.63,42.83,129216.0,32.7481,32.9397,32.6791,32.8324,129216.0
2020-05-01 10:20:00,42.81,42.89,42.67,42.84,69424.0,32.8171,32.8784,32.7098,32.8401,69424.0
2020-05-01 10:30:00,42.85,42.96,42.75,42.92,63902.0,32.8477,32.9321,32.7711,32.9014,63902.0
2020-05-01 10:40:00,42.91,43.05,42.89,43.02,63913.0,32.8937,33.0011,32.8784,32.9781,63913.0
2020-05-01 10:50:00,43.03,43.05,42.85,42.87,59366.0,32.9857,33.0011,32.8477,32.8631,59366.0
2020-05-01 11:00:00,42.86,42.87,42.75,42.82,68400.0,32.8554,32.8631,32.7711,32.8247,68400.0
2020-05-01 11:10:00,42.82,42.85,42.61,42.7,128579.0,32.8247,32.8477,32.6638,32.7328,128579.0
2020-05-01 11:20:00,42.7,42.7,42.25,42.32,212830.0,32.7328,32.7328,32.3878,32.4415,212830.0
2020-05-01 11:30:00,42.33,42.47,42.27,42.43,70057.0,32.4491,32.5564,32.4031,32.5258,70057.0
2020-05-01 11:40:00,42.44,42.44,42.1,42.15,210834.0,32.5334,32.5334,32.2728,32.3111,210834.0
2020-05-01 11:50:00,42.15,42.2,42.02,42.03,153990.0,32.3111,32.3495,32.2115,32.2192,153990.0
2020-05-01 12:00:00,42.04,42.15,42.0,42.07,96441.0,32.2268,32.3111,32.1962,32.2498,96441.0
2020-05-01 12:10:00,42.08,42.22,42.05,42.05,83862.0,32.2575,32.3648,32.2345,32.2345,83862.0
2020-05-01 12:20:00,42.06,42.2,42.06,42.15,94737.0,32.2421,32.3495,32.2421,32.3111,94737.0
2020-05-01 12:30:00,42.15,42.2,42.07,42.11,84574.0,32.3111,32.3495,32.2498,32.2805,84574.0
2020-05-01 12:40:00,42.11,42.11,42.0,42.04,85096.0,32.2805,32.2805,32.1962,32.2268,85096.0
2020-05-01 12:50:00,42.03,42.08,42.02,42.03,46313.0,32.2192,32.2575,32.2115,32.2192,46313.0
2020-05-01 13:00:00,42.03,42.09,41.99,42.01,145718.0,32.2192,32.2651,32.1885,32.2038,145718.0
2020-05-01 13:10:00,42.01,42.01,41.75,41.76,181618.0,32.2038,32.2038,32.0045,32.0122,181618.0
2020-05-01 13:20:00,41.76,41.76,41.65,41.69,168807.0,32.0122,32.0122,31.9279,31.9585,168807.0
2020-05-01 13:30:00,41.68,41.71,41.62,41.62,104840.0,31.9508,31.9738,31.9049,31.9049,104840.0
2020-05-01 13:40:00,41.62,41.68,41.55,41.59,119838.0,31.9049,31.9508,31.8512,31.8819,119838.0
2020-05-01 13:50:00,41.59,41.65,41.46,41.48,194302.0,31.8819,31.9279,31.7822,31.7975,194302.0
2020-05-01 14:00:00,41.48,41.73,41.4,41.68,138658.0,31.7975,31.9892,31.7362,31.9508,138658.0
2020-05-01 14:10:00,41.68,41.9,41.68,41.88,84261.0,31.9508,32.1195,31.9508,32.1042,84261.0
2020-05-01 14:20:00,41.89,41.96,41.82,41.84,73760.0,32.1118,32.1655,32.0582,32.0735,73760.0
2020-05-01 14:30:00,41.84,41.87,41.77,41.86,65555.0,32.0735,32.0965,32.0198,32.0888,65555.0
2020-05-01 14:40:00,41.86,41.89,41.82,41.83,62064.0,32.0888,32.1118,32.0582,32.0658,62064.0
2020-05-01 14:50:00,41.82,41.84,41.67,41.69,182971.0,32.0582,32.0735,31.9432,31.9585,182971.0
2020-05-01 15:00:00,41.7,41.83,41.67,41.83,84402.0,31.9662,32.0658,31.9432,32.0658,84402.0
2020-05-01 15:10:00,41.83,42.05,41.82,41.94,83326.0,32.0658,32.2345,32.0582,32.1502,83326.0
2020-05-01 15:20:00,41.93,41.96,41.77,41.82,180208.0,32.1425,32.1655,32.0198,32.0582,180208.0
2020-05-01 15:30:00,41.82,41.82,41.6,41.7,157451.0,32.0582,32.0582,31.8895,31.9662,157451.0
2020-05-01 15:40:00,41.72,41.77,41.59,41.72,248470.0,31.9815,32.0198,31.8819,31.9815,248470.0
2020-05-01 15:50:00,41.71,41.72,41.53,41.67,452204.0,31.9738,31.9815,31.8359,31.9432,452204.0
2020-05-04 09:30:00,41.7,41.8,41.25,41.44,334188.0,31.9662,32.0428,31.6212,31.7669,334188.0
2020-05-04 09:40:00,41.46,41.52,41.22,41.38,147629.0,31.7822,31.8282,31.5982,31.7209,147629.0
2020-05-04 09:50:00,41.38,42.01,41.34,41.81,202457.0,31.7209,32.2038,31.6902,32.0505,202457.0
2020-05-04 10:00:00,41.83,42.16,41.81,42.12,209545.0,32.0658,32.3188,32.0505,32.2881,209545.0
2020-05-04 10:10:00,42.12,42.45,42.06,42.38,316645.0,32.2881,32.5411,32.2421,32.4875,316645.0
2020-05-04 10:20:00,42.37,42.37,41.55,41.75,189579.0,32.4798,32.4798,31.8512,32.0045,189579.0
2020-05-04 10:30:00,41.76,42.05,41.56,42.02,141881.0,32.0122,32.2345,31.8589,32.2115,141881.0
2020-05-04 10:40:00,42.01,42.19,41.95,42.14,163689.0,32.2038,32.3418,32.1578,32.3035,163689.0
2020-05-04 10:50:00,42.13,42.14,41.8,41.87,102680.0,32.2958,32.3035,32.0428,32.0965,102680.0
2020-05-04 11:00:00,41.89,42.15,41.86,42.15,183612.0,32.1118,32.3111,32.0888,32.3111,183612.0
2020-05-04 11:10:00,42.15,42.42,42.1,42.16,202654.0,32.3111,32.5181,32.2728,32.3188,202654.0
2020-05-04 11:20:00,42.17,42.39,42.16,42.22,122678.0,32.3265,32.4951,32.3188,32.3648,122678.0
2020-05-04 11:30:00,42.21,42.61,42.13,42.58,194494.0,32.3571,32.6638,32.2958,32.6408,194494.0
2020-05-04 11:40:00,42.59,42.67,42.4,42.47,180426.0,32.6484,32.7098,32.5028,32.5564,180426.0
2020-05-04 11:50:00,42.47,42.56,42.37,42.42,121987.0,32.5564,32.6254,32.4798,32.5181,121987.0
2020-05-04 12:00:00,42.43,42.45,42.3,42.4,79819.0,32.5258,32.5411,32.4261,32.5028,79819.0
2020-05-04 12:10:00,42.4,42.41,42.31,42.37,70585.0,32.5028,32.5104,32.4338,32.4798,70585.0
2020-05-04 12:20:00,42.38,42.52,42.34,42.51,55346.0,32.4875,32.5948,32.4568,32.5871,55346.0
2020-05-04 12:30:00,42.51,42.57,42.29,42.29,77866.0,32.5871,32.6331,32.4185,32.4185,77866.0
2020-05-04 12:40:00,42.29,42.45,42.27,42.32,130425.0,32.4185,32.5411,32.4031,32.4415,130425.0
2020-05-04 12:50:00,42.33,42.33,42.12,42.13,140589.0,32.4491,32.4491,32.2881,32.2958,140589.0
2020-05-04 13:00:00,42.13,42.22,42.07,42.18,84828.0,32.2958,32.3648,32.2498,32.3341,84828.0
2020-05-04 13:10:00,42.18,42.29,42.15,42.28,106986.0,32.3341,32.4185,32.3111,32.4108,106986.0
2020-05-04 13:20:00,42.27,42.5,42.2,42.38,173006.0,32.4031,32.5794,32.3495,32.4875,173006.0
2020-05-04 13:30:00,42.38,42.41,42.27,42.27,81864.0,32.4875,32.5104,32.4031,32.4031,81864.0
2020-05-04 13:40:00,42.28,42.34,42.23,42.23,90728.0,32.4108,32.4568,32.3725,32.3725,90728.0
2020-05-04 13:50:00,42.23,42.23,42.08,42.18,80942.0,32.3725,32.3725,32.2575,32.3341,80942.0
2020-05-04 14:00:00,42.18,42.19,41.98,42.0,106489.0,32.3341,32.3418,32.1808,32.1962,106489.0
2020-05-04 14:10:00,42.0,42.18,41.99,42.18,92726.0,32.1962,32.3341,32.1885,32.3341,92726.0
2020-05-04 14:20:00,42.18,42.33,42.15,42.33,152094.0,32.3341,32.4491,32.3111,32.4491,152094.0
2020-05-04 14:30:00,42.33,42.42,42.29,42.3,115542.0,32.4491,32.5181,32.4185,32.4261,115542.0
2020-05-04 14:40:00,42.3,42.44,42.29,42.41,72328.0,32.4261,32.5334,32.4185,32.5104,72328.0
2020-05-04 14:50:00,42.42,42.57,42.41,42.53,98070.0,32.5181,32.6331,32.5104,32.6024,98070.0
2020-05-04 15:00:00,42.54,42.64,42.49,42.64,83034.0,32.6101,32.6868,32.5718,32.6868,83034.0
2020-05-04 15:10:00,42.63,42.79,42.62,42.69,190877.0,32.6791,32.8017,32.6714,32.7251,190877.0
2020-05-04 15:20:00,42.7,42.82,42.63,42.77,175879.0,32.7328,32.8247,32.6791,32.7864,175879.0
2020-05-04 15:30:00,42.77,42.77,42.54,42.55,154152.0,32.7864,32.7864,32.6101,32.6178,154152.0
2020-05-04 15:40:00,42.55,42.61,42.48,42.56,105386.0,32.6178,32.6638,32.5641,32.6254,105386.0
2020-05-04 15:50:00,42.56,42.56,42.32,42.45,409627.0,32.6254,32.6254,32.4415,32.5411,409627.0
2020-05-05 09:30:00,43.5,43.53,42.34,42.57,739438.0,33.346,33.369,32.4568,32.6331,739438.0
2020-05-05 09:40:00,42.56,42.82,42.52,42.78,202301.0,32.6254,32.8247,32.5948,32.7941,202301.0
2020-05-05 09:50:00,42.78,43.0,42.58,42.61,403832.0,32.7941,32.9627,32.6408,32.6638,403832.0
2020-05-05 10:00:00,42.62,42.69,42.28,42.41,212392.0,32.6714,32.7251,32.4108,32.5104,212392.0
2020-05-05 10:10:00,42.42,42.42,42.13,42.18,324463.0,32.5181,32.5181,32.2958,32.3341,324463.0
2020-05-05 10:20:00,42.18,42.37,42.04,42.15,166542.0,32.3341,32.4798,32.2268,32.3111,166542.0
2020-05-05 10:30:00,42.14,42.24,42.05,42.12,122346.0,32.3035,32.3801,32.2345,32.2881,122346.0
2020-05-05 10:40:00,42.11,42.35,42.1,42.11,82308.0,32.2805,32.4645,32.2728,32.2805,82308.0
2020-05-05 10:50:00,42.1,42.18,42.0,42.01,103495.0,32.2728,32.3341,32.1962,32.2038,103495.0
2020-05-05 11:00:00,42.02,42.36,42.0,42.28,221327.0,32.2115,32.4721,32.1962,32.4108,221327.0
2020-05-05 11:10:00,42.27,42.32,42.08,42.18,104651.0,32.4031,32.4415,32.2575,32.3341,104651.0
2020-05-05 11:20:00,42.18,42.23,42.11,42.11,70128.0,32.3341,32.3725,32.2805,32.2805,70128.0
2020-05-05 11:30:00,42.12,42.32,42.11,42.28,107246.0,32.2881,32.4415,32.2805,32.4108,107246.0
2020-05-05 11:40:00,42.29,42.41,42.28,42.33,82533.0,32.4185,32.5104,32.4108,32.4491,82533.0
2020-05-05 11:50:00,42.32,42.54,42.3,42.51,333007.0,32.4415,32.6101,32.4261,32.5871,333007.0
2020-05-05 12:00:00,42.52,42.57,42.34,42.34,167350.0,32.5948,32.6331,32.4568,32.4568,167350.0
2020-05-05 12:10:00,42.34,42.37,42.25,42.32,124532.0,32.4568,32.4798,32.3878,32.4415,124532.0
2020-05-05 12:20:00,42.33,42.34,42.13,42.22,124346.0,32.4491,32.4568,32.2958,32.3648,124346.0
2020-05-05 12:30:00,42.22,42.31,42.17,42.3,111304.0,32.3648,32.4338,32.3265,32.4261,111304.0
2020-05-05 12:40:00,42.3,42.35,42.25,42.31,100373.0,32.4261,32.4645,32.3878,32.4338,100373.0
2020-05-05 12:50:00,42.31,42.37,42.28,42.29,98061.0,32.4338,32.4798,32.4108,32.4185,98061.0
2020-05-05 13:00:00,42.3,42.37,42.27,42.3,86006.0,32.4261,32.4798,32.4031,32.4261,86006.0
2020-05-05 13:10:00,42.31,42.33,42.19,42.19,60276.0,32.4338,32.4491,32.3418,32.3418,60276.0
2020-05-05 13:20:00,42.18,42.28,42.16,42.25,62393.0,32.3341,32.4108,32.3188,32.3878,62393.0
2020-05-05 13:30:00,42.25,42.31,42.15,42.15,77723.0,32.3878,32.4338,32.3111,32.3111,77723.0
2020-05-05 13:40:00,42.16,42.26,42.14,42.21,78466.0,32.3188,32.3955,32.3035,32.3571,78466.0
2020-05-05 13:50:00,42.2,42.28,42.16,42.18,79999.0,32.3495,32.4108,32.3188,32.3341,79999.0
2020-05-05 14:00:00,42.18,42.23,42.16,42.22,71103.0,32.3341,32.3725,32.3188,32.3648,71103.0
2020-05-05 14:10:00,42.22,42.26,42.18,42.25,68424.0,32.3648,32.3955,32.3341,32.3878,68424.0
2020-05-05 14:20:00,42.26,42.34,42.19,42.29,68069.0,32.3955,32.4568,32.3418,32.4185,68069.0
2020-05-05 14:30:00,42.29,42.29,42.16,42.19,66861.0,32.4185,32.4185,32.3188,32.3418,66861.0
2020-05-05 14:40:00,42.19,42.26,42.18,42.23,112115.0,32.3418,32.3955,32.3341,32.3725,112115.0
2020-05-05 14:50:00,42.23,42.38,42.22,42.34,126769.0,32.3725,32.4875,32.3648,32.4568,126769.0
2020-05-05 15:00:00,42.33,42.33,42.24,42.27,103008.0,32.4491,32.4491,32.3801,32.4031,103008.0
2020-05-05 15:10:00,42.26,42.26,42.01,42.03,117393.0,32.3955,32.3955,32.2038,32.2192,117393.0
2020-05-05 15:20:00,42.04,42.19,41.98,42.05,161818.0,32.2268,32.3418,32.1808,32.2345,161818.0
2020-05-05 15:30:00,42.05,42.1,41.9,41.94,133245.0,32.2345,32.2728,32.1195,32.1502,133245.0
2020-05-05 15:40:00,41.94,42.04,41.86,42.02,165774.0,32.1502,32.2268,32.0888,32.2115,165774.0
2020-05-05 15:50:00,42.03,42.15,42.0,42.01,386374.0,32.2192,32.3111,32.1962,32.2038,386374.0
2020-05-06 09:30:00,42.0,42.31,41.84,41.85,336001.0,32.1962,32.4338,32.0735,32.0812,336001.0
2020-05-06 09:40:00,41.86,42.06,41.76,41.87,142808.0,32.0888,32.2421,32.0122,32.0965,142808.0
2020-05-06 09:50:00,41.85,42.03,41.71,41.74,130508.0,32.0812,32.2192,31.9738,31.9968,130508.0
2020-05-06 10:00:00,41.75,41.86,41.67,41.72,98544.0,32.0045,32.0888,31.9432,31.9815,98544.0
2020-05-06 10:10:00,41.73,41.74,41.51,41.69,92864.0,31.9892,31.9968,31.8205,31.9585,92864.0
2020-05-06 10:20:00,41.69,41.78,41.66,41.74,48862.0,31.9585,32.0275,31.9355,31.9968,48862.0
2020-05-06 10:30:00,41.75,41.82,41.6,41.65,87180.0,32.0045,32.0582,31.8895,31.9279,87180.0
2020-05-06 10:40:00,41.67,41.92,41.61,41.78,79732.0,31.9432,32.1348,31.8972,32.0275,79732.0
2020-05-06 10:50:00,41.77,41.79,41.7,41.73,63346.0,32.0198,32.0352,31.9662,31.9892,63346.0
2020-05-06 11:00:00,41.73,41.79,41.66,41.76,76132.0,31.9892,32.0352,31.9355,32.0122,76132.0
2020-05-06 11:10:00,41.76,41.77,41.61,41.66,76959.0,32.0122,32.0198,31.8972,31.9355,76959.0
2020-05-06 11:20:00,41.67,41.75,41.53,41.74,83061.0,31.9432,32.0045,31.8359,31.9968,83061.0
2020-05-06 11:30:00,41.74,41.85,41.7,41.78,69888.0,31.9968,32.0812,31.9662,32.0275,69888.0
2020-05-06 11:40:00,41.78,41.79,41.51,41.52,74239.0,32.0275,32.0352,31.8205,31.8282,74239.0
2020-05-06 11:50:00,41.52,41.56,41.46,41.53,105642.0,31.8282,31.8589,31.7822,31.8359,105642.0
2020-05-06 12:00:00,41.53,41.57,41.45,41.47,65279.0,31.8359,31.8665,31.7745,31.7899,65279.0
2020-05-06 12:10:00,41.48,41.6,41.44,41.6,52129.0,31.7975,31.8895,31.7669,31.8895,52129.0
2020-05-06 12:20:00,41.6,41.61,41.51,41.59,51194.0,31.8895,31.8972,31.8205,31.8819,51194.0
2020-05-06 12:30:00,41.59,41.6,41.5,41.5,45077.0,31.8819,31.8895,31.8129,31.8129,45077.0
2020-05-06 12:40:00,41.5,41.51,41.31,41.38,100854.0,31.8129,31.8205,31.6672,31.7209,100854.0
2020-05-06 12:50:00,41.38,41.46,41.34,41.35,55337.0,31.7209,31.7822,31.6902,31.6979,55337.0
2020-05-06 13:00:00,41.35,41.39,41.28,41.34,54013.0,31.6979,31.7285,31.6442,31.6902,54013.0
2020-05-06 13:10:00,41.35,41.35,41.26,41.3,56891.0,31.6979,31.6979,31.6289,31.6596,56891.0
2020-05-06 13:20:00,41.3,41.46,41.22,41.45,85232.0,31.6596,31.7822,31.5982,31.7745,85232.0
2020-05-06 13:30:00,41.44,41.5,41.39,41.46,64208.0,31.7669,31.8129,31.7285,31.7822,64208.0
2020-05-06 13:40:00,41.46,41.55,41.4,41.46,74969.0,31.7822,31.8512,31.7362,31.7822,74969.0
2020-05-06 13:50:00,41.46,41.57,41.45,41.49,39259.0,31.7822,31.8665,31.7745,31.8052,39259.0
2020-05-06 14:00:00,41.48,41.49,41.38,41.39,65709.0,31.7975,31.8052,31.7209,31.7285,65709.0
2020-05-06 14:10:00,41.39,41.42,41.29,41.36,77752.0,31.7285,31.7515,31.6519,31.7055,77752.0
2020-05-06 14:20:00,41.35,41.46,41.31,41.32,54070.0,31.6979,31.7822,31.6672,31.6749,54070.0
2020-05-06 14:30:00,41.32,41.39,41.28,41.3,53669.0,31.6749,31.7285,31.6442,31.6596,53669.0
2020-05-06 14:40:00,41.3,41.44,41.28,41.44,61637.0,31.6596,31.7669,31.6442,31.7669,61637.0
2020-05-06 14:50:00,41.44,41.48,41.36,41.37,62192.0,31.7669,31.7975,31.7055,31.7132,62192.0
2020-05-06 15:00:00,41.37,41.55,41.35,41.51,59163.0,31.7132,31.8512,31.6979,31.8205,59163.0
2020-05-06 15:10:00,41.5,41.51,41.27,41.33,98019.0,31.8129,31.8205,31.6366,31.6825,98019.0
2020-05-06 15:20:00,41.31,41.38,41.25,41.26,89317.0,31.6672,31.7209,31.6212,31.6289,89317.0
2020-05-06 15:30:00,41.27,41.27,41.06,41.18,150357.0,31.6366,31.6366,31.4756,31.5676,150357.0
2020-05-06 15:40:00,41.18,41.23,41.11,41.12,157390.0,31.5676,31.6059,31.5139,31.5216,157390.0
2020-05-06 15:50:00,41.11,41.36,41.1,41.2,750933.0,31.5139,31.7055,31.5062,31.5829,750933.0
2020-05-07 09:30:00,41.56,41.87,41.26,41.79,263274.0,31.8589,32.0965,31.6289,32.0352,263274.0
2020-05-07 09:40:00,41.79,41.84,41.58,41.69,119675.0,32.0352,32.0735,31.8742,31.9585,119675.0
2020-05-07 09:50:00,41.7,41.72,41.53,41.54,79626.0,31.9662,31.9815,31.8359,31.8435,79626.0
2020-05-07 10:00:00,41.54,41.61,41.33,41.39,126028.0,31.8435,31.8972,31.6825,31.7285,126028.0
2020-05-07 10:10:00,41.38,41.46,41.23,41.3,113799.0,31.7209,31.7822,31.6059,31.6596,113799.0
2020-05-07 10:20:00,41.3,41.34,41.16,41.26,93794.0,31.6596,31.6902,31.5522,31.6289,93794.0
2020-05-07 10:30:00,41.26,41.28,41.11,41.16,118249.0,31.6289,31.6442,31.5139,31.5522,118249.0
2020-05-07 10:40:00,41.16,41.21,41.02,41.05,167221.0,31.5522,31.5906,31.4449,31.4679,167221.0
2020-05-07 10:50:00,41.05,41.11,40.91,40.99,236591.0,31.4679,31.5139,31.3606,31.4219,236591.0
2020-05-07 11:00:00,41.0,41.1,41.0,41.03,115498.0,31.4296,31.5062,31.4296,31.4526,115498.0
2020-05-07 11:10:00,41.04,41.13,40.96,41.02,149723.0,31.4602,31.5292,31.3989,31.4449,149723.0
2020-05-07 11:20:00,41.02,41.19,40.99,41.15,130552.0,31.4449,31.5752,31.4219,31.5446,130552.0
2020-05-07 11:30:00,41.15,41.32,41.13,41.16,87452.0,31.5446,31.6749,31.5292,31.5522,87452.0
2020-05-07 11:40:00,41.16,41.38,41.16,41.32,110462.0,31.5522,31.7209,31.5522,31.6749,110462.0
2020-05-07 11:50:00,41.33,41.47,41.32,41.41,103489.0,31.6825,31.7899,31.6749,31.7439,103489.0
2020-05-07 12:00:00,41.42,41.49,41.33,41.43,74653.0,31.7515,31.8052,31.6825,31.7592,74653.0
2020-05-07 12:10:00,41.43,41.43,41.34,41.36,65264.0,31.7592,31.7592,31.6902,31.7055,65264.0
2020-05-07 12:20:00,41.36,41.45,41.31,41.36,87368.0,31.7055,31.7745,31.6672,31.7055,87368.0
2020-05-07 12:30:00,41.37,41.37,41.13,41.15,79780.0,31.7132,31.7132,31.5292,31.5446,79780.0
2020-05-07 12:40:00,41.14,41.18,41.0,41.01,105752.0,31.5369,31.5676,31.4296,31.4372,105752.0
2020-05-07 12:50:00,41.0,41.04,40.92,41.03,151741.0,31.4296,31.4602,31.3683,31.4526,151741.0
2020-05-07 13:00:00,41.04,41.05,40.96,41.02,164329.0,31.4602,31.4679,31.3989,31.4449,164329.0
2020-05-07 13:10:00,41.02,41.07,40.85,40.87,160893.0,31.4449,31.4832,31.3146,31.3299,160893.0
2020-05-07 13:20:00,40.87,40.93,40.76,40.77,174837.0,31.3299,31.3759,31.2456,31.2533,174837.0
2020-05-07 13:30:00,40.77,40.91,40.77,40.85,174445.0,31.2533,31.3606,31.2533,31.3146,174445.0
2020-05-07 13:40:00,40.85,40.95,40.84,40.92,126209.0,31.3146,31.3912,31.3069,31.3683,126209.0
2020-05-07 13:50:00,40.92,40.96,40.87,40.93,120528.0,31.3683,31.3989,31.3299,31.3759,120528.0
2020-05-07 14:00:00,40.93,40.94,40.8,40.8,122380.0,31.3759,31.3836,31.2763,31.2763,122380.0
2020-05-07 14:10:00,40.8,40.91,40.8,40.84,66989.0,31.2763,31.3606,31.2763,31.3069,66989.0
2020-05-07 14:20:00,40.84,40.89,40.76,40.85,101086.0,31.3069,31.3453,31.2456,31.3146,101086.0
2020-05-07 14:30:00,40.84,40.91,40.8,40.85,68734.0,31.3069,31.3606,31.2763,31.3146,68734.0
2020-05-07 14:40:00,40.84,40.85,40.67,40.76,139360.0,31.3069,31.3146,31.1766,31.2456,139360.0
2020-05-07 14:50:00,40.76,40.8,40.68,40.74,103155.0,31.2456,31.2763,31.1843,31.2303,103155.0
2020-05-07 15:00:00,40.73,40.81,40.66,40.8,98012.0,31.2226,31.2839,31.1689,31.2763,98012.0
2020-05-07 15:10:00,40.8,40.84,40.64,40.71,111327.0,31.2763,31.3069,31.1536,31.2073,111327.0
2020-05-07 15:20:00,40.71,40.79,40.7,40.75,82274.0,31.2073,31.2686,31.1996,31.2379,82274.0
2020-05-07 15:30:00,40.75,40.76,40.6,40.66,206779.0,31.2379,31.2456,31.1229,31.1689,206779.0
2020-05-07 15:40:00,40.65,40.69,40.6,40.6,154206.0,31.1613,31.1919,31.1229,31.1229,154206.0
2020-05-07 15:50:00,40.6,40.69,40.41,40.67,728120.0,31.1229,31.1919,30.9773,31.1766,728120.0
2020-05-08 09:30:00,41.25,41.47,41.13,41.15,363890.0,31.6212,31.7899,31.5292,31.5446,363890.0
2020-05-08 09:40:00,41.13,41.41,41.09,41.32,178210.0,31.5292,31.7439,31.4986,31.6749,178210.0
2020-05-08 09:50:00,41.31,41.31,41.21,41.21,153258.0,31.6672,31.6672,31.5906,31.5906,153258.0
2020-05-08 10:00:00,41.21,41.38,41.05,41.09,151019.0,31.5906,31.7209,31.4679,31.4986,151019.0
2020-05-08 10:10:00,41.09,41.16,41.03,41.13,91701.0,31.4986,31.5522,31.4526,31.5292,91701.0
2020-05-08 10:20:00,41.14,41.19,41.04,41.15,82047.0,31.5369,31.5752,31.4602,31.5446,82047.0
2020-05-08 10:30:00,41.15,41.31,41.09,41.26,74913.0,31.5446,31.6672,31.4986,31.6289,74913.0
2020-05-08 10:40:00,41.26,41.28,40.88,40.98,185330.0,31.6289,31.6442,31.3376,31.4142,185330.0
2020-05-08 10:50:00,40.98,41.12,40.92,41.08,103944.0,31.4142,31.5216,31.3683,31.4909,103944.0
2020-05-08 11:00:00,41.07,41.12,41.0,41.11,72202.0,31.4832,31.5216,31.4296,31.5139,72202.0
2020-05-08 11:10:00,41.11,41.22,41.07,41.16,85194.0,31.5139,31.5982,31.4832,31.5522,85194.0
2020-05-08 11:20:00,41.16,41.34,41.12,41.27,172030.0,31.5522,31.6902,31.5216,31.6366,172030.0
2020-05-08 11:30:00,41.27,41.37,41.24,41.3,76545.0,31.6366,31.7132,31.6136,31.6596,76545.0
2020-05-08 11:40:00,41.29,41.43,41.27,41.38,77258.0,31.6519,31.7592,31.6366,31.7209,77258.0
2020-05-08 11:50:00,41.38,41.42,41.28,41.39,106475.0,31.7209,31.7515,31.6442,31.7285,106475.0
2020-05-08 12:00:00,41.39,41.44,41.35,41.37,96564.0,31.7285,31.7669,31.6979,31.7132,96564.0
2020-05-08 12:10:00,41.38,41.38,41.32,41.35,85503.0,31.7209,31.7209,31.6749,31.6979,85503.0
2020-05-08 12:20:00,41.35,41.4,41.25,41.27,69700.0,31.6979,31.7362,31.6212,31.6366,69700.0
2020-05-08 12:30:00,41.27,41.39,41.26,41.36,70286.0,31.6366,31.7285,31.6289,31.7055,70286.0
2020-05-08 12:40:00,41.37,41.39,41.32,41.32,48539.0,31.7132,31.7285,31.6749,31.6749,48539.0
2020-05-08 12:50:00,41.33,41.49,41.33,41.49,55105.0,31.6825,31.8052,31.6825,31.8052,55105.0
2020-05-08 13:00:00,41.49,41.57,41.45,41.54,64233.0,31.8052,31.8665,31.7745,31.8435,64233.0
2020-05-08 13:10:00,41.54,41.67,41.53,41.65,56837.0,31.8435,31.9432,31.8359,31.9279,56837.0
2020-05-08 13:20:00,41.65,41.8,41.64,41.72,128257.0,31.9279,32.0428,31.9202,31.9815,128257.0
2020-05-08 13:30:00,41.72,41.75,41.65,41.71,75571.0,31.9815,32.0045,31.9279,31.9738,75571.0
2020-05-08 13:40:00,41.71,41.71,41.47,41.5,148948.0,31.9738,31.9738,31.7899,31.8129,148948.0
2020-05-08 13:50:00,41.49,41.57,41.48,41.52,50903.0,31.8052,31.8665,31.7975,31.8282,50903.0
2020-05-08 14:00:00,41.53,41.54,41.45,41.52,43464.0,31.8359,31.8435,31.7745,31.8282,43464.0
2020-05-08 14:10:00,41.51,41.68,41.5,41.68,57083.0,31.8205,31.9508,31.8129,31.9508,57083.0
2020-05-08 14:20:00,41.68,41.69,41.59,41.63,82744.0,31.9508,31.9585,31.8819,31.9125,82744.0
2020-05-08 14:30:00,41.63,41.74,41.62,41.66,64676.0,31.9125,31.9968,31.9049,31.9355,64676.0
2020-05-08 14:40:00,41.66,41.7,41.6,41.67,79410.0,31.9355,31.9662,31.8895,31.9432,79410.0
2020-05-08 14:50:00,41.67,41.67,41.6,41.62,84254.0,31.9432,31.9432,31.8895,31.9049,84254.0
2020-05-08 15:00:00,41.63,41.7,41.61,41.67,101027.0,31.9125,31.9662,31.8972,31.9432,101027.0
2020-05-08 15:10:00,41.68,41.68,41.56,41.62,79684.0,31.9508,31.9508,31.8589,31.9049,79684.0
2020-05-08 15:20:00,41.62,41.67,41.6,41.61,70324.0,31.9049,31.9432,31.8895,31.8972,70324.0
2020-05-08 15:30:00,41.61,41.69,41.61,41.65,161143.0,31.8972,31.9585,31.8972,31.9279,161143.0
2020-05-08 15:40:00,41.65,41.69,41.61,41.68,169343.0,31.9279,31.9585,31.8972,31.9508,169343.0
2020-05-08 15:50:00,41.67,41.72,41.54,41.67,579961.0,31.9432,31.9815,31.8435,31.9432,579961.0
2020-05-11 09:30:00,41.79,41.79,41.35,41.57,213982.0,32.0352,32.0352,31.6979,31.8665,213982.0
2020-05-11 09:40:00,41.57,41.86,41.54,41.82,129076.0,31.8665,32.0888,31.8435,32.0582,129076.0
2020-05-11 09:50:00,41.82,41.89,41.69,41.88,139847.0,32.0582,32.1118,31.9585,32.1042,139847.0
2020-05-11 10:00:00,41.87,41.9,41.59,41.63,123267.0,32.0965,32.1195,31.8819,31.9125,123267.0
2020-05-11 10:10:00,41.64,41.75,41.51,41.54,76513.0,31.9202,32.0045,31.8205,31.8435,76513.0
2020-05-11 10:20:00,41.53,41.63,41.51,41.53,62196.0,31.8359,31.9125,31.8205,31.8359,62196.0
2020-05-11 10:30:00,41.52,41.59,41.32,41.34,125113.0,31.8282,31.8819,31.6749,31.6902,125113.0
2020-05-11 10:40:00,41.33,41.43,41.26,41.41,89332.0,31.6825,31.7592,31.6289,31.7439,89332.0
2020-05-11 10:50:00,41.41,41.47,41.27,41.29,77128.0,31.7439,31.7899,31.6366,31.6519,77128.0
2020-05-11 11:00:00,41.29,41.48,41.27,41.39,72315.0,31.6519,31.7975,31.6366,31.7285,72315.0
2020-05-11 11:10:00,41.39,41.39,41.28,41.35,74296.0,31.7285,31.7285,31.6442,31.6979,74296.0
2020-05-11 11:20:00,41.35,41.37,41.22,41.32,119634.0,31.6979,31.7132,31.5982,31.6749,119634.0
2020-05-11 11:30:00,41.31,41.46,41.31,41.43,65291.0,31.6672,31.7822,31.6672,31.7592,65291.0
2020-05-11 11:40:00,41.44,41.54,41.36,41.49,71260.0,31.7669,31.8435,31.7055,31.8052,71260.0
2020-05-11 11:50:00,41.49,41.57,41.43,41.46,71198.0,31.8052,31.8665,31.7592,31.7822,71198.0
2020-05-11 12:00:00,41.47,41.55,41.45,41.48,51887.0,31.7899,31.8512,31.7745,31.7975,51887.0
2020-05-11 12:10:00,41.49,41.59,41.45,41.54,72075.0,31.8052,31.8819,31.7745,31.8435,72075.0
2020-05-11 12:20:00,41.54,41.66,41.53,41.65,90584.0,31.8435,31.9355,31.8359,31.9279,90584.0
2020-05-11 12:30:00,41.64,41.76,41.64,41.71,109116.0,31.9202,32.0122,31.9202,31.9738,109116.0
2020-05-11 12:40:00,41.7,41.71,41.48,41.49,81658.0,31.9662,31.9738,31.7975,31.8052,81658.0
2020-05-11 12:50:00,41.48,41.57,41.45,41.52,62267.0,31.7975,31.8665,31.7745,31.8282,62267.0
2020-05-11 13:00:00,41.52,41.61,41.48,41.61,139050.0,31.8282,31.8972,31.7975,31.8972,139050.0
2020-05-11 13:10:00,41.6,41.6,41.45,41.49,62241.0,31.8895,31.8895,31.7745,31.8052,62241.0
2020-05-11 13:20:00,41.48,41.55,41.45,41.5,58448.0,31.7975,31.8512,31.7745,31.8129,58448.0
2020-05-11 13:30:00,41.5,41.57,41.48,41.54,61242.0,31.8129,31.8665,31.7975,31.8435,61242.0
2020-05-11 13:40:00,41.52,41.61,41.52,41.55,66375.0,31.8282,31.8972,31.8282,31.8512,66375.0
2020-05-11 13:50:00,41.55,41.56,41.47,41.48,61268.0,31.8512,31.8589,31.7899,31.7975,61268.0
2020-05-11 14:00:00,41.48,41.51,41.42,41.51,63517.0,31.7975,31.8205,31.7515,31.8205,63517.0
2020-05-11 14:10:00,41.51,41.52,41.41,41.45,35792.0,31.8205,31.8282,31.7439,31.7745,35792.0
2020-05-11 14:20:00,41.45,41.5,41.4,41.44,55024.0,31.7745,31.8129,31.7362,31.7669,55024.0
2020-05-11 14:30:00,41.43,41.54,41.43,41.53,52278.0,31.7592,31.8435,31.7592,31.8359,52278.0
2020-05-11 14:40:00,41.52,41.58,41.48,41.51,59343.0,31.8282,31.8742,31.7975,31.8205,59343.0
2020-05-11 14:50:00,41.51,41.58,41.47,41.53,86476.0,31.8205,31.8742,31.7899,31.8359,86476.0
2020-05-11 15:00:00,41.54,41.58,41.52,41.54,83017.0,31.8435,31.8742,31.8282,31.8435,83017.0
2020-05-11 15:10:00,41.53,41.69,41.52,41.66,107282.0,31.8359,31.9585,31.8282,31.9355,107282.0
2020-05-11 15:20:00,41.66,41.67,41.56,41.65,86679.0,31.9355,31.9432,31.8589,31.9279,86679.0
2020-05-11 15:30:00,41.65,41.69,41.58,41.64,98803.0,31.9279,31.9585,31.8742,31.9202,98803.0
2020-05-11 15:40:00,41.64,41.72,41.62,41.68,87331.0,31.9202,31.9815,31.9049,31.9508,87331.0
2020-05-11 15:50:00,41.67,41.75,41.62,41.7,367453.0,31.9432,32.0045,31.9049,31.9662,367453.0
2020-05-12 09:30:00,42.0,42.18,41.91,41.99,287249.0,32.1962,32.3341,32.1272,32.1885,287249.0
2020-05-12 09:40:00,41.99,42.03,41.56,41.59,121454.0,32.1885,32.2192,31.8589,31.8819,121454.0
2020-05-12 09:50:00,41.6,41.69,41.43,41.66,154913.0,31.8895,31.9585,31.7592,31.9355,154913.0
2020-05-12 10:00:00,41.67,41.75,41.56,41.65,105738.0,31.9432,32.0045,31.8589,31.9279,105738.0
2020-05-12 10:10:00,41.65,41.81,41.54,41.75,125547.0,31.9279,32.0505,31.8435,32.0045,125547.0
2020-05-12 10:20:00,41.75,41.75,41.41,41.43,72899.0,32.0045,32.0045,31.7439,31.7592,72899.0
2020-05-12 10:30:00,41.44,41.52,41.35,41.43,91883.0,31.7669,31.8282,31.6979,31.7592,91883.0
2020-05-12 10:40:00,41.42,41.43,41.23,41.25,108462.0,31.7515,31.7592,31.6059,31.6212,108462.0
2020-05-12 10:50:00,41.24,41.38,41.23,41.31,58482.0,31.6136,31.7209,31.6059,31.6672,58482.0
2020-05-12 11:00:00,41.31,41.36,41.14,41.28,98170.0,31.6672,31.7055,31.5369,31.6442,98170.0
2020-05-12 11:10:00,41.28,41.32,41.17,41.18,70208.0,31.6442,31.6749,31.5599,31.5676,70208.0
2020-05-12 11:20:00,41.16,41.26,41.14,41.19,92289.0,31.5522,31.6289,31.5369,31.5752,92289.0
2020-05-12 11:30:00,41.18,41.28,41.08,41.09,87581.0,31.5676,31.6442,31.4909,31.4986,87581.0
2020-05-12 11:40:00,41.09,41.15,41.03,41.08,91701.0,31.4986,31.5446,31.4526,31.4909,91701.0
2020-05-12 11:50:00,41.08,41.13,41.04,41.05,58017.0,31.4909,31.5292,31.4602,31.4679,58017.0
2020-05-12 12:00:00,41.05,41.06,40.92,40.96,152555.0,31.4679,31.4756,31.3683,31.3989,152555.0
2020-05-12 12:10:00,40.97,41.06,40.92,41.03,139508.0,31.4066,31.4756,31.3683,31.4526,139508.0
2020-05-12 12:20:00,41.04,41.06,40.96,41.05,86921.0,31.4602,31.4756,31.3989,31.4679,86921.0
2020-05-12 12:30:00,41.05,41.15,41.03,41.11,89595.0,31.4679,31.5446,31.4526,31.5139,89595.0
2020-05-12 12:40:00,41.11,41.17,41.06,41.08,93220.0,31.5139,31.5599,31.4756,31.4909,93220.0
2020-05-12 12:50:00,41.09,41.15,41.0,41.12,71398.0,31.4986,31.5446,31.4296,31.5216,71398.0
2020-05-12 13:00:00,41.12,41.14,40.98,41.01,71496.0,31.5216,31.5369,31.4142,31.4372,71496.0
2020-05-12 13:10:00,41.01,41.08,40.96,41.0,121124.0,31.4372,31.4909,31.3989,31.4296,121124.0
2020-05-12 13:20:00,40.99,41.01,40.9,40.95,71541.0,31.4219,31.4372,31.3529,31.3912,71541.0
2020-05-12 13:30:00,40.94,41.05,40.93,41.02,43677.0,31.3836,31.4679,31.3759,31.4449,43677.0
2020-05-12 13:40:00,41.01,41.09,40.99,41.05,42782.0,31.4372,31.4986,31.4219,31.4679,42782.0
2020-05-12 13:50:00,41.05,41.06,40.97,41.05,65957.0,31.4679,31.4756,31.4066,31.4679,65957.0
2020-05-12 14:00:00,41.04,41.08,41.01,41.03,39368.0,31.4602,31.4909,31.4372,31.4526,39368.0
2020-05-12 14:10:00,41.02,41.05,40.95,40.99,52464.0,31.4449,31.4679,31.3912,31.4219,52464.0
2020-05-12 14:20:00,40.99,41.11,40.99,41.09,49799.0,31.4219,31.5139,31.4219,31.4986,49799.0
2020-05-12 14:30:00,41.09,41.26,41.07,41.25,75621.0,31.4986,31.6289,31.4832,31.6212,75621.0
2020-05-12 14:40:00,41.24,41.25,41.13,41.23,57897.0,31.6136,31.6212,31.5292,31.6059,57897.0
2020-05-12 14:50:00,41.23,41.24,41.16,41.16,64949.0,31.6059,31.6136,31.5522,31.5522,64949.0
2020-05-12 15:00:00,41.16,41.18,41.1,41.13,68323.0,31.5522,31.5676,31.5062,31.5292,68323.0
2020-05-12 15:10:00,41.13,41.13,41.02,41.04,65181.0,31.5292,31.5292,31.4449,31.4602,65181.0
2020-05-12 15:20:00,41.04,41.07,40.98,40.98,111083.0,31.4602,31.4832,31.4142,31.4142,111083.0
2020-05-12 15:30:00,40.99,41.02,40.78,40.84,187446.0,31.4219,31.4449,31.2609,31.3069,187446.0
2020-05-12 15:40:00,40.84,40.85,40.68,40.69,219513.0,31.3069,31.3146,31.1843,31.1919,219513.0
2020-05-12 15:50:00,40.69,40.7,40.52,40.54,708506.0,31.1919,31.1996,31.0616,31.077,708506.0
2020-05-13 09:30:00,40.31,40.48,40.02,40.08,438166.0,30.9006,31.031,30.6783,30.7243,438166.0
2020-05-13 09:40:00,40.08,40.1,39.71,39.9,357363.0,30.7243,30.7397,30.4407,30.5863,357363.0
2020-05-13 09:50:00,39.89,39.89,39.71,39.84,189325.0,30.5787,30.5787,30.4407,30.5404,189325.0
2020-05-13 10:00:00,39.83,39.96,39.8,39.86,147561.0,30.5327,30.6323,30.5097,30.5557,147561.0
2020-05-13 10:10:00,39.87,39.96,39.77,39.8,95308.0,30.5633,30.6323,30.4867,30.5097,95308.0
2020-05-13 10:20:00,39.8,39.8,39.57,39.75,166685.0,30.5097,30.5097,30.3334,30.4714,166685.0
2020-05-13 10:30:00,39.76,39.84,39.61,39.63,302841.0,30.479,30.5404,30.364,30.3794,302841.0
2020-05-13 10:40:00,39.63,39.7,39.43,39.43,478973.0,30.3794,30.433,30.2261,30.2261,478973.0
2020-05-13 10:50:00,39.44,39.45,39.16,39.2,596313.0,30.2337,30.2414,30.0191,30.0497,596313.0
2020-05-13 11:00:00,39.2,39.24,39.02,39.2,356180.0,30.0497,30.0804,29.9118,30.0497,356180.0
2020-05-13 11:10:00,39.2,39.21,38.92,38.95,338652.0,30.0497,30.0574,29.8351,29.8581,338652.0
2020-05-13 11:20:00,38.95,39.03,38.88,39.02,286716.0,29.8581,29.9194,29.8044,29.9118,286716.0
2020-05-13 11:30:00,39.02,39.08,38.94,39.06,142728.0,29.9118,29.9578,29.8504,29.9424,142728.0
2020-05-13 11:40:00,39.06,39.07,38.8,38.84,148108.0,29.9424,29.9501,29.7431,29.7738,148108.0
2020-05-13 11:50:00,38.84,38.87,38.6,38.69,371236.0,29.7738,29.7968,29.5898,29.6588,371236.0
2020-05-13 12:00:00,38.7,38.74,38.48,38.51,325865.0,29.6665,29.6971,29.4978,29.5208,325865.0
2020-05-13 12:10:00,38.51,38.56,38.45,38.5,164194.0,29.5208,29.5591,29.4748,29.5131,164194.0
2020-05-13 12:20:00,38.5,38.68,38.5,38.61,152582.0,29.5131,29.6511,29.5131,29.5975,152582.0
2020-05-13 12:30:00,38.62,38.9,38.61,38.78,139725.0,29.6051,29.8198,29.5975,29.7278,139725.0
2020-05-13 12:40:00,38.79,38.84,38.65,38.76,204478.0,29.7354,29.7738,29.6281,29.7124,204478.0
2020-05-13 12:50:00,38.76,38.82,38.72,38.76,82019.0,29.7124,29.7584,29.6818,29.7124,82019.0
2020-05-13 13:00:00,38.76,38.78,38.56,38.61,105621.0,29.7124,29.7278,29.5591,29.5975,105621.0
2020-05-13 13:10:00,38.62,38.87,38.62,38.85,117493.0,29.6051,29.7968,29.6051,29.7814,117493.0
2020-05-13 13:20:00,38.85,38.85,38.65,38.71,95781.0,29.7814,29.7814,29.6281,29.6741,95781.0
2020-05-13 13:30:00,38.7,38.7,38.51,38.55,125343.0,29.6665,29.6665,29.5208,29.5515,125343.0
2020-05-13 13:40:00,38.57,38.64,38.55,38.59,91862.0,29.5668,29.6205,29.5515,29.5821,91862.0
2020-05-13 13:50:00,38.59,38.68,38.54,38.57,98412.0,29.5821,29.6511,29.5438,29.5668,98412.0
2020-05-13 14:00:00,38.56,38.57,38.42,38.52,207604.0,29.5591,29.5668,29.4518,29.5285,207604.0
2020-05-13 14:10:00,38.52,38.67,38.5,38.6,161202.0,29.5285,29.6435,29.5131,29.5898,161202.0
2020-05-13 14:20:00,38.59,38.66,38.55,38.61,112642.0,29.5821,29.6358,29.5515,29.5975,112642.0
2020-05-13 14:30:00,38.6,38.63,38.52,38.53,97470.0,29.5898,29.6128,29.5285,29.5361,97470.0
2020-05-13 14:40:00,38.53,38.6,38.51,38.58,124400.0,29.5361,29.5898,29.5208,29.5745,124400.0
2020-05-13 14:50:00,38.57,38.58,38.43,38.45,266023.0,29.5668,29.5745,29.4595,29.4748,266023.0
2020-05-13 15:00:00,38.45,38.65,38.44,38.56,208202.0,29.4748,29.6281,29.4671,29.5591,208202.0
2020-05-13 15:10:00,38.56,38.6,38.5,38.56,182118.0,29.5591,29.5898,29.5131,29.5591,182118.0
2020-05-13 15:20:00,38.57,38.59,38.28,38.32,313813.0,29.5668,29.5821,29.3445,29.3752,313813.0
2020-05-13 15:30:00,38.31,38.32,38.16,38.18,433424.0,29.3675,29.3752,29.2525,29.2678,433424.0
2020-05-13 15:40:00,38.18,38.24,38.01,38.12,571437.0,29.2678,29.3138,29.1375,29.2218,571437.0
2020-05-13 15:50:00,38.11,38.43,38.1,38.33,967038.0,29.2142,29.4595,29.2065,29.3828,967038.0
2020-05-14 09:30:00,38.33,38.33,37.65,37.67,445289.0,29.3828,29.3828,28.8616,28.8769,445289.0
2020-05-14 09:40:00,37.68,37.69,37.15,37.18,319319.0,28.8845,28.8922,28.4783,28.5013,319319.0
2020-05-14 09:50:00,37.17,37.23,36.91,36.94,387772.0,28.4936,28.5396,28.2943,28.3173,387772.0
2020-05-14 10:00:00,36.93,36.99,36.74,36.84,442398.0,28.3096,28.3556,28.164,28.2406,442398.0
2020-05-14 10:10:00,36.85,36.9,36.69,36.74,428650.0,28.2483,28.2866,28.1256,28.164,428650.0
2020-05-14 10:20:00,36.75,37.16,36.65,36.94,402740.0,28.1716,28.4859,28.095,28.3173,402740.0
2020-05-14 10:30:00,36.94,37.49,36.93,37.41,581083.0,28.3173,28.7389,28.3096,28.6776,581083.0
2020-05-14 10:40:00,37.42,37.75,37.31,37.73,265207.0,28.6852,28.9382,28.6009,28.9229,265207.0
2020-05-14 10:50:00,37.73,37.87,37.68,37.79,340411.0,28.9229,29.0302,28.8845,28.9689,340411.0
2020-05-14 11:00:00,37.8,37.88,37.66,37.67,205352.0,28.9765,29.0379,28.8692,28.8769,205352.0
2020-05-14 11:10:00,37.68,37.77,37.55,37.67,269008.0,28.8845,28.9535,28.7849,28.8769,269008.0
2020-05-14 11:20:00,37.67,37.68,37.24,37.34,220627.0,28.8769,28.8845,28.5473,28.6239,220627.0
2020-05-14 11:30:00,37.34,37.49,37.05,37.05,171583.0,28.6239,28.7389,28.4016,28.4016,171583.0
2020-05-14 11:40:00,37.04,37.06,36.9,36.96,206435.0,28.3939,28.4093,28.2866,28.3326,206435.0
2020-05-14 11:50:00,36.96,37.41,36.92,37.3,158557.0,28.3326,28.6776,28.302,28.5933,158557.0
2020-05-14 12:00:00,37.31,37.42,37.28,37.37,183885.0,28.6009,28.6852,28.5779,28.6469,183885.0
2020-05-14 12:10:00,37.36,37.59,37.34,37.52,136959.0,28.6392,28.8156,28.6239,28.7619,136959.0
2020-05-14 12:20:00,37.52,37.63,37.45,37.49,172591.0,28.7619,28.8462,28.7082,28.7389,172591.0
2020-05-14 12:30:00,37.5,37.56,37.48,37.51,135152.0,28.7466,28.7926,28.7312,28.7542,135152.0
2020-05-14 12:40:00,37.5,37.56,37.46,37.49,117185.0,28.7466,28.7926,28.7159,28.7389,117185.0
2020-05-14 12:50:00,37.48,37.7,37.48,37.7,218391.0,28.7312,28.8999,28.7312,28.8999,218391.0
2020-05-14 13:00:00,37.7,37.74,37.51,37.56,136578.0,28.8999,28.9305,28.7542,28.7926,136578.0
2020-05-14 13:10:00,37.57,37.68,37.5,37.68,107845.0,28.8002,28.8845,28.7466,28.8845,107845.0
2020-05-14 13:20:00,37.68,37.9,37.67,37.89,117816.0,28.8845,29.0532,28.8769,29.0455,117816.0
2020-05-14 13:30:00,37.89,37.98,37.7,37.78,158834.0,29.0455,29.1145,28.8999,28.9612,158834.0
2020-05-14 13:40:00,37.78,37.9,37.72,37.88,102976.0,28.9612,29.0532,28.9152,29.0379,102976.0
2020-05-14 13:50:00,37.89,37.9,37.79,37.81,195084.0,29.0455,29.0532,28.9689,28.9842,195084.0
2020-05-14 14:00:00,37.82,37.93,37.72,37.92,228765.0,28.9919,29.0762,28.9152,29.0685,228765.0
2020-05-14 14:10:00,37.92,37.97,37.76,37.88,292541.0,29.0685,29.1069,28.9459,29.0379,292541.0
2020-05-14 14:20:00,37.88,38.04,37.87,38.04,166886.0,29.0379,29.1605,29.0302,29.1605,166886.0
2020-05-14 14:30:00,38.04,38.07,37.92,37.98,149093.0,29.1605,29.1835,29.0685,29.1145,149093.0
2020-05-14 14:40:00,37.98,38.04,37.91,37.98,233658.0,29.1145,29.1605,29.0609,29.1145,233658.0
2020-05-14 14:50:00,37.97,38.12,37.92,38.07,134106.0,29.1069,29.2218,29.0685,29.1835,134106.0
2020-05-14 15:00:00,38.07,38.36,38.03,38.35,188819.0,29.1835,29.4058,29.1528,29.3982,188819.0
2020-05-14 15:10:00,38.34,38.39,38.19,38.36,206044.0,29.3905,29.4288,29.2755,29.4058,206044.0
2020-05-14 15:20:00,38.36,38.59,38.35,38.49,276811.0,29.4058,29.5821,29.3982,29.5055,276811.0
2020-05-14 15:30:00,38.48,38.66,38.45,38.54,286719.0,29.4978,29.6358,29.4748,29.5438,286719.0
2020-05-14 15:40:00,38.54,38.8,38.5,38.79,442703.0,29.5438,29.7431,29.5131,29.7354,442703.0
2020-05-14 15:50:00,38.79,39.02,38.79,38.84,1466173.0,29.7354,29.9118,29.7354,29.7738,1466173.0
2020-05-15 09:30:00,38.37,38.48,37.71,37.86,552388.0,29.4135,29.4978,28.9075,29.0225,552388.0
2020-05-15 09:40:00,37.86,37.86,37.49,37.62,453871.0,29.0225,29.0225,28.7389,28.8386,453871.0
2020-05-15 09:50:00,37.63,37.76,37.51,37.71,362276.0,28.8462,28.9459,28.7542,28.9075,362276.0
2020-05-15 10:00:00,37.71,37.73,37.5,37.65,313682.0,28.9075,28.9229,28.7466,28.8616,313682.0
2020-05-15 10:10:00,37.65,37.76,37.58,37.59,432688.0,28.8616,28.9459,28.8079,28.8156,432688.0
2020-05-15 10:20:00,37.59,38.06,37.55,38.02,359343.0,28.8156,29.1758,28.7849,29.1452,359343.0
2020-05-15 10:30:00,38.01,38.07,37.73,37.88,281363.0,29.1375,29.1835,28.9229,29.0379,281363.0
2020-05-15 10:40:00,37.89,38.03,37.81,38.02,115025.0,29.0455,29.1528,28.9842,29.1452,115025.0
2020-05-15 10:50:00,38.02,38.02,37.78,37.96,159747.0,29.1452,29.1452,28.9612,29.0992,159747.0
2020-05-15 11:00:00,37.96,37.96,37.64,37.68,155847.0,29.0992,29.0992,28.8539,28.8845,155847.0
2020-05-15 11:10:00,37.68,37.89,37.66,37.8,130766.0,28.8845,29.0455,28.8692,28.9765,130766.0
2020-05-15 11:20:00,37.8,38.04,37.79,37.96,203597.0,28.9765,29.1605,28.9689,29.0992,203597.0
2020-05-15 11:30:00,37.96,37.99,37.78,37.8,127351.0,29.0992,29.1222,28.9612,28.9765,127351.0
2020-05-15 11:40:00,37.8,37.84,37.66,37.69,125064.0,28.9765,29.0072,28.8692,28.8922,125064.0
2020-05-15 11:50:00,37.67,37.82,37.65,37.76,132694.0,28.8769,28.9919,28.8616,28.9459,132694.0
2020-05-15 12:00:00,37.76,37.95,37.75,37.95,147564.0,28.9459,29.0915,28.9382,29.0915,147564.0
2020-05-15 12:10:00,37.95,37.99,37.73,37.83,174852.0,29.0915,29.1222,28.9229,28.9995,174852.0
2020-05-15 12:20:00,37.84,38.01,37.84,37.98,101079.0,29.0072,29.1375,29.0072,29.1145,101079.0
2020-05-15 12:30:00,37.97,38.03,37.95,38.02,135830.0,29.1069,29.1528,29.0915,29.1452,135830.0
2020-05-15 12:40:00,38.02,38.08,37.93,37.95,160169.0,29.1452,29.1912,29.0762,29.0915,160169.0
2020-05-15 12:50:00,37.95,38.0,37.91,37.97,165366.0,29.0915,29.1299,29.0609,29.1069,165366.0
2020-05-15 13:00:00,37.98,38.01,37.86,37.98,220243.0,29.1145,29.1375,29.0225,29.1145,220243.0
2020-05-15 13:10:00,37.98,38.03,37.95,37.98,193011.0,29.1145,29.1528,29.0915,29.1145,193011.0
2020-05-15 13:20:00,37.97,38.02,37.92,37.97,188258.0,29.1069,29.1452,29.0685,29.1069,188258.0
2020-05-15 13:30:00,37.98,38.01,37.93,37.97,111660.0,29.1145,29.1375,29.0762,29.1069,111660.0
2020-05-15 13:40:00,37.98,38.04,37.9,37.95,93613.0,29.1145,29.1605,29.0532,29.0915,93613.0
2020-05-15 13:50:00,37.96,38.16,37.96,38.16,114588.0,29.0992,29.2525,29.0992,29.2525,114588.0
2020-05-15 14:00:00,38.17,38.25,38.14,38.2,151150.0,29.2602,29.3215,29.2372,29.2832,151150.0
2020-05-15 14:10:00,38.2,38.41,38.19,38.35,171734.0,29.2832,29.4441,29.2755,29.3982,171734.0
2020-05-15 14:20:00,38.35,38.42,38.24,38.37,223938.0,29.3982,29.4518,29.3138,29.4135,223938.0
2020-05-15 14:30:00,38.37,38.41,38.19,38.27,223652.0,29.4135,29.4441,29.2755,29.3368,223652.0
2020-05-15 14:40:00,38.27,38.29,38.17,38.17,168695.0,29.3368,29.3522,29.2602,29.2602,168695.0
2020-05-15 14:50:00,38.17,38.34,38.17,38.25,203984.0,29.2602,29.3905,29.2602,29.3215,203984.0
2020-05-15 15:00:00,38.26,38.45,38.24,38.3,261320.0,29.3292,29.4748,29.3138,29.3598,261320.0
2020-05-15 15:10:00,38.29,38.3,38.17,38.25,160914.0,29.3522,29.3598,29.2602,29.3215,160914.0
2020-05-15 15:20:00,38.26,38.32,38.21,38.23,274184.0,29.3292,29.3752,29.2908,29.3062,274184.0
2020-05-15 15:30:00,38.24,38.37,38.23,38.26,292392.0,29.3138,29.4135,29.3062,29.3292,292392.0
2020-05-15 15:40:00,38.26,38.45,38.19,38.45,267992.0,29.3292,29.4748,29.2755,29.4748,267992.0
2020-05-15 15:50:00,38.45,38.46,38.24,38.39,914610.0,29.4748,29.4825,29.3138,29.4288,914610.0
2020-05-18 09:30:00,39.69,40.06,39.67,39.77,576410.0,30.4254,30.709,30.41,30.4867,576410.0
2020-05-18 09:40:00,39.77,39.86,39.58,39.71,255643.0,30.4867,30.5557,30.341,30.4407,255643.0
2020-05-18 09:50:00,39.69,39.78,39.44,39.67,274280.0,30.4254,30.4944,30.2337,30.41,274280.0
2020-05-18 10:00:00,39.67,39.89,39.58,39.78,326222.0,30.41,30.5787,30.341,30.4944,326222.0
2020-05-18 10:10:00,39.77,39.94,39.73,39.8,176771.0,30.4867,30.617,30.456,30.5097,176771.0
2020-05-18 10:20:00,39.79,39.86,39.67,39.74,109281.0,30.502,30.5557,30.41,30.4637,109281.0
2020-05-18 10:30:00,39.75,39.9,39.66,39.73,234162.0,30.4714,30.5863,30.4024,30.456,234162.0
2020-05-18 10:40:00,39.73,39.83,39.7,39.79,139651.0,30.456,30.5327,30.433,30.502,139651.0
2020-05-18 10:50:00,39.78,39.85,39.74,39.75,121938.0,30.4944,30.548,30.4637,30.4714,121938.0
2020-05-18 11:00:00,39.75,39.97,39.74,39.91,146312.0,30.4714,30.64,30.4637,30.594,146312.0
2020-05-18 11:10:00,39.91,39.99,39.84,39.97,158195.0,30.594,30.6553,30.5404,30.64,158195.0
2020-05-18 11:20:00,39.97,39.99,39.87,39.95,143220.0,30.64,30.6553,30.5633,30.6247,143220.0
2020-05-18 11:30:00,39.95,39.97,39.87,39.94,161933.0,30.6247,30.64,30.5633,30.617,161933.0
2020-05-18 11:40:00,39.93,39.99,39.85,39.88,145389.0,30.6093,30.6553,30.548,30.571,145389.0
2020-05-18 11:50:00,39.88,40.0,39.88,39.96,159909.0,30.571,30.663,30.571,30.6323,159909.0
2020-05-18 12:00:00,39.95,40.07,39.92,40.03,135876.0,30.6247,30.7167,30.6017,30.686,135876.0
2020-05-18 12:10:00,40.02,40.17,40.0,40.02,112787.0,30.6783,30.7933,30.663,30.6783,112787.0
2020-05-18 12:20:00,40.02,40.11,39.95,40.08,93855.0,30.6783,30.7473,30.6247,30.7243,93855.0
2020-05-18 12:30:00,40.07,40.15,40.03,40.12,120568.0,30.7167,30.778,30.686,30.755,120568.0
2020-05-18 12:40:00,40.13,40.15,40.04,40.09,84266.0,30.7627,30.778,30.6937,30.732,84266.0
2020-05-18 12:50:00,40.09,40.15,40.05,40.09,72505.0,30.732,30.778,30.7013,30.732,72505.0
2020-05-18 13:00:00,40.09,40.19,40.08,40.13,71659.0,30.732,30.8087,30.7243,30.7627,71659.0
2020-05-18 13:10:00,40.13,40.19,40.11,40.16,64958.0,30.7627,30.8087,30.7473,30.7857,64958.0
2020-05-18 13:20:00,40.15,40.22,40.14,40.19,140448.0,30.778,30.8316,30.7703,30.8087,140448.0
2020-05-18 13:30:00,40.19,40.2,40.09,40.15,77022.0,30.8087,30.8163,30.732,30.778,77022.0
2020-05-18 13:40:00,40.14,40.2,40.12,40.15,71847.0,30.7703,30.8163,30.755,30.778,71847.0
2020-05-18 13:50:00,40.15,40.17,40.12,40.12,47991.0,30.778,30.7933,30.755,30.755,47991.0
2020-05-18 14:00:00,40.13,40.21,40.1,40.13,100989.0,30.7627,30.824,30.7397,30.7627,100989.0
2020-05-18 14:10:00,40.13,40.13,40.02,40.02,97629.0,30.7627,30.7627,30.6783,30.6783,97629.0
2020-05-18 14:20:00,40.03,40.17,39.99,40.16,146407.0,30.686,30.7933,30.6553,30.7857,146407.0
2020-05-18 14:30:00,40.15,40.22,40.13,40.16,129579.0,30.778,30.8316,30.7627,30.7857,129579.0
2020-05-18 14:40:00,40.18,40.28,40.15,40.22,145586.0,30.801,30.8776,30.778,30.8316,145586.0
2020-05-18 14:50:00,40.21,40.31,40.16,40.27,149021.0,30.824,30.9006,30.7857,30.87,149021.0
2020-05-18 15:00:00,40.27,40.35,40.27,40.33,125852.0,30.87,30.9313,30.87,30.916,125852.0
2020-05-18 15:10:00,40.33,40.5,40.28,40.5,168304.0,30.916,31.0463,30.8776,31.0463,168304.0
2020-05-18 15:20:00,40.5,40.59,40.46,40.57,171445.0,31.0463,31.1153,31.0156,31.1,171445.0
2020-05-18 15:30:00,40.58,40.73,40.57,40.7,248587.0,31.1076,31.2226,31.1,31.1996,248587.0
2020-05-18 15:40:00,40.71,40.83,40.67,40.8,287040.0,31.2073,31.2993,31.1766,31.2763,287040.0
2020-05-18 15:50:00,40.8,40.97,40.74,40.86,1188280.0,31.2763,31.4066,31.2303,31.3223,1188280.0
2020-05-19 09:30:00,40.59,40.92,40.28,40.35,292211.0,31.4732,31.7291,31.2328,31.2871,292211.0
2020-05-19 09:40:00,40.35,40.37,39.74,39.85,194000.0,31.2871,31.3026,30.8141,30.8994,194000.0
2020-05-19 09:50:00,39.85,40.11,39.83,40.05,123609.0,30.8994,31.101,30.8839,31.0545,123609.0
2020-05-19 10:00:00,40.05,40.26,39.99,40.22,160673.0,31.0545,31.2173,31.008,31.1863,160673.0
2020-05-19 10:10:00,40.21,40.29,39.94,39.97,133403.0,31.1786,31.2406,30.9692,30.9925,133403.0
2020-05-19 10:20:00,39.96,40.21,39.96,40.16,97827.0,30.9847,31.1786,30.9847,31.1398,97827.0
2020-05-19 10:30:00,40.18,40.29,40.11,40.19,101069.0,31.1553,31.2406,31.101,31.1631,101069.0
2020-05-19 10:40:00,40.19,40.3,40.02,40.25,71265.0,31.1631,31.2484,31.0312,31.2096,71265.0
2020-05-19 10:50:00,40.26,40.31,40.19,40.23,81166.0,31.2173,31.2561,31.1631,31.1941,81166.0
2020-05-19 11:00:00,40.24,40.43,40.18,40.38,90764.0,31.2018,31.3492,31.1553,31.3104,90764.0
2020-05-19 11:10:00,40.38,40.45,40.28,40.43,92704.0,31.3104,31.3647,31.2328,31.3492,92704.0
2020-05-19 11:20:00,40.43,40.43,40.29,40.37,91109.0,31.3492,31.3492,31.2406,31.3026,91109.0
2020-05-19 11:30:00,40.36,40.43,40.27,40.28,87860.0,31.2949,31.3492,31.2251,31.2328,87860.0
2020-05-19 11:40:00,40.28,40.39,40.2,40.2,64062.0,31.2328,31.3181,31.1708,31.1708,64062.0
2020-05-19 11:50:00,40.2,40.33,40.17,40.29,84663.0,31.1708,31.2716,31.1476,31.2406,84663.0
2020-05-19 12:00:00,40.3,40.32,40.22,40.24,67587.0,31.2484,31.2639,31.1863,31.2018,67587.0
2020-05-19 12:10:00,40.23,40.31,40.11,40.12,72378.0,31.1941,31.2561,31.101,31.1088,72378.0
2020-05-19 12:20:00,40.12,40.19,40.08,40.11,59733.0,31.1088,31.1631,31.0778,31.101,59733.0
2020-05-19 12:30:00,40.11,40.18,40.05,40.09,72303.0,31.101,31.1553,31.0545,31.0855,72303.0
2020-05-19 12:40:00,40.09,40.15,40.04,40.07,86477.0,31.0855,31.132,31.0468,31.07,86477.0
2020-05-19 12:50:00,40.07,40.12,40.06,40.11,48021.0,31.07,31.1088,31.0623,31.101,48021.0
2020-05-19 13:00:00,40.1,40.12,40.06,40.1,54605.0,31.0933,31.1088,31.0623,31.0933,54605.0
2020-05-19 13:10:00,40.1,40.12,40.01,40.04,46447.0,31.0933,31.1088,31.0235,31.0468,46447.0
2020-05-19 13:20:00,40.04,40.04,39.96,39.99,92373.0,31.0468,31.0468,30.9847,31.008,92373.0
2020-05-19 13:30:00,39.98,40.05,39.91,40.04,77013.0,31.0002,31.0545,30.946,31.0468,77013.0
2020-05-19 13:40:00,40.03,40.21,40.03,40.16,60959.0,31.039,31.1786,31.039,31.1398,60959.0
2020-05-19 13:50:00,40.16,40.18,40.09,40.16,57284.0,31.1398,31.1553,31.0855,31.1398,57284.0
2020-05-19 14:00:00,40.16,40.28,40.08,40.28,66123.0,31.1398,31.2328,31.0778,31.2328,66123.0
2020-05-19 14:10:00,40.28,40.38,40.24,40.38,39927.0,31.2328,31.3104,31.2018,31.3104,39927.0
2020-05-19 14:20:00,40.38,40.43,40.28,40.29,57453.0,31.3104,31.3492,31.2328,31.2406,57453.0
2020-05-19 14:30:00,40.29,40.32,40.26,40.3,55913.0,31.2406,31.2639,31.2173,31.2484,55913.0
2020-05-19 14:40:00,40.31,40.37,40.27,40.35,72489.0,31.2561,31.3026,31.2251,31.2871,72489.0
2020-05-19 14:50:00,40.34,40.38,39.94,39.99,178289.0,31.2794,31.3104,30.9692,31.008,178289.0
2020-05-19 15:00:00,39.98,40.17,39.94,40.16,86974.0,31.0002,31.1476,30.9692,31.1398,86974.0
2020-05-19 15:10:00,40.15,40.29,40.11,40.19,81046.0,31.132,31.2406,31.101,31.1631,81046.0
2020-05-19 15:20:00,40.19,40.24,40.05,40.17,79370.0,31.1631,31.2018,31.0545,31.1476,79370.0
2020-05-19 15:30:00,40.17,40.18,39.93,39.98,131060.0,31.1476,31.1553,30.9615,31.0002,131060.0
2020-05-19 15:40:00,39.98,40.06,39.91,39.93,133688.0,31.0002,31.0623,30.946,30.9615,133688.0
2020-05-19 15:50:00,39.92,39.98,39.76,39.76,425726.0,30.9537,31.0002,30.8296,30.8296,425726.0
2020-05-20 09:30:00,40.3,40.48,40.06,40.3,285303.0,31.2484,31.3879,31.0623,31.2484,285303.0
2020-05-20 09:40:00,40.32,40.41,40.04,40.22,169026.0,31.2639,31.3337,31.0468,31.1863,169026.0
2020-05-20 09:50:00,40.21,40.27,39.99,40.07,136716.0,31.1786,31.2251,31.008,31.07,136716.0
2020-05-20 10:00:00,40.08,40.33,39.98,40.27,129813.0,31.0778,31.2716,31.0002,31.2251,129813.0
2020-05-20 10:10:00,40.28,40.37,40.19,40.3,119745.0,31.2328,31.3026,31.1631,31.2484,119745.0
2020-05-20 10:20:00,40.3,40.34,40.15,40.22,97837.0,31.2484,31.2794,31.132,31.1863,97837.0
2020-05-20 10:30:00,40.22,40.38,40.18,40.3,84317.0,31.1863,31.3104,31.1553,31.2484,84317.0
2020-05-20 10:40:00,40.31,40.43,40.29,40.36,82818.0,31.2561,31.3492,31.2406,31.2949,82818.0
2020-05-20 10:50:00,40.36,40.45,40.35,40.39,99226.0,31.2949,31.3647,31.2871,31.3181,99226.0
2020-05-20 11:00:00,40.39,40.4,40.16,40.23,65349.0,31.3181,31.3259,31.1398,31.1941,65349.0
2020-05-20 11:10:00,40.23,40.44,40.16,40.41,107543.0,31.1941,31.3569,31.1398,31.3337,107543.0
2020-05-20 11:20:00,40.42,40.45,40.31,40.4,63793.0,31.3414,31.3647,31.2561,31.3259,63793.0
2020-05-20 11:30:00,40.39,40.42,40.34,40.38,58986.0,31.3181,31.3414,31.2794,31.3104,58986.0
2020-05-20 11:40:00,40.38,40.55,40.38,40.52,70815.0,31.3104,31.4422,31.3104,31.4189,70815.0
2020-05-20 11:50:00,40.51,40.55,40.43,40.49,97298.0,31.4112,31.4422,31.3492,31.3957,97298.0
2020-05-20 12:00:00,40.5,40.55,40.4,40.4,52802.0,31.4034,31.4422,31.3259,31.3259,52802.0
2020-05-20 12:10:00,40.41,40.46,40.35,40.44,65647.0,31.3337,31.3724,31.2871,31.3569,65647.0
2020-05-20 12:20:00,40.45,40.51,40.36,40.48,74180.0,31.3647,31.4112,31.2949,31.3879,74180.0
2020-05-20 12:30:00,40.48,40.52,40.45,40.51,43868.0,31.3879,31.4189,31.3647,31.4112,43868.0
2020-05-20 12:40:00,40.5,40.57,40.45,40.56,78418.0,31.4034,31.4577,31.3647,31.45,78418.0
2020-05-20 12:50:00,40.57,40.59,40.46,40.48,58862.0,31.4577,31.4732,31.3724,31.3879,58862.0
2020-05-20 13:00:00,40.48,40.52,40.34,40.34,52180.0,31.3879,31.4189,31.2794,31.2794,52180.0
2020-05-20 13:10:00,40.35,40.48,40.35,40.41,44081.0,31.2871,31.3879,31.2871,31.3337,44081.0
2020-05-20 13:20:00,40.42,40.43,40.31,40.31,65028.0,31.3414,31.3492,31.2561,31.2561,65028.0
2020-05-20 13:30:00,40.33,40.37,40.23,40.29,50698.0,31.2716,31.3026,31.1941,31.2406,50698.0
2020-05-20 13:40:00,40.3,40.37,40.27,40.33,54542.0,31.2484,31.3026,31.2251,31.2716,54542.0
2020-05-20 13:50:00,40.33,40.34,40.24,40.3,45582.0,31.2716,31.2794,31.2018,31.2484,45582.0
2020-05-20 14:00:00,40.3,40.4,40.24,40.25,51952.0,31.2484,31.3259,31.2018,31.2096,51952.0
2020-05-20 14:10:00,40.24,40.28,40.1,40.16,75943.0,31.2018,31.2328,31.0933,31.1398,75943.0
2020-05-20 14:20:00,40.16,40.25,40.14,40.23,48175.0,31.1398,31.2096,31.1243,31.1941,48175.0
2020-05-20 14:30:00,40.23,40.3,40.2,40.28,44604.0,31.1941,31.2484,31.1708,31.2328,44604.0
2020-05-20 14:40:00,40.28,40.34,40.24,40.33,46503.0,31.2328,31.2794,31.2018,31.2716,46503.0
2020-05-20 14:50:00,40.33,40.4,40.29,40.29,69343.0,31.2716,31.3259,31.2406,31.2406,69343.0
2020-05-20 15:00:00,40.29,40.33,40.22,40.23,78009.0,31.2406,31.2716,31.1863,31.1941,78009.0
2020-05-20 15:10:00,40.24,40.27,40.12,40.16,98596.0,31.2018,31.2251,31.1088,31.1398,98596.0
2020-05-20 15:20:00,40.16,40.25,40.14,40.25,61977.0,31.1398,31.2096,31.1243,31.2096,61977.0
2020-05-20 15:30:00,40.24,40.25,40.13,40.16,98914.0,31.2018,31.2096,31.1165,31.1398,98914.0
2020-05-20 15:40:00,40.16,40.17,40.03,40.05,100129.0,31.1398,31.1476,31.039,31.0545,100129.0
2020-05-20 15:50:00,40.05,40.18,39.98,40.15,334247.0,31.0545,31.1553,31.0002,31.132,334247.0
2020-05-21 09:30:00,40.0,40.67,39.99,40.6,174856.0,31.0157,31.5353,31.008,31.481,174856.0
2020-05-21 09:40:00,40.6,40.76,40.46,40.63,122436.0,31.481,31.605,31.3724,31.5042,122436.0
2020-05-21 09:50:00,40.64,40.7,40.52,40.59,78051.0,31.512,31.5585,31.4189,31.4732,78051.0
2020-05-21 10:00:00,40.59,40.64,40.32,40.34,88504.0,31.4732,31.512,31.2639,31.2794,88504.0
2020-05-21 10:10:00,40.34,40.46,40.28,40.32,62849.0,31.2794,31.3724,31.2328,31.2639,62849.0
2020-05-21 10:20:00,40.32,40.4,40.26,40.33,65961.0,31.2639,31.3259,31.2173,31.2716,65961.0
2020-05-21 10:30:00,40.31,40.31,40.18,40.21,70900.0,31.2561,31.2561,31.1553,31.1786,70900.0
2020-05-21 10:40:00,40.19,40.34,40.17,40.23,55571.0,31.1631,31.2794,31.1476,31.1941,55571.0
2020-05-21 10:50:00,40.23,40.36,40.21,40.3,48730.0,31.1941,31.2949,31.1786,31.2484,48730.0
2020-05-21 11:00:00,40.28,40.28,40.13,40.19,63797.0,31.2328,31.2328,31.1165,31.1631,63797.0
2020-05-21 11:10:00,40.19,40.24,39.91,39.96,74299.0,31.1631,31.2018,30.946,30.9847,74299.0
2020-05-21 11:20:00,39.97,40.01,39.9,39.94,65015.0,30.9925,31.0235,30.9382,30.9692,65015.0
2020-05-21 11:30:00,39.94,40.08,39.88,40.08,81860.0,30.9692,31.0778,30.9227,31.0778,81860.0
2020-05-21 11:40:00,40.09,40.14,40.01,40.01,65113.0,31.0855,31.1243,31.0235,31.0235,65113.0
2020-05-21 11:50:00,40.02,40.06,39.93,40.02,74626.0,31.0312,31.0623,30.9615,31.0312,74626.0
2020-05-21 12:00:00,40.02,40.17,40.02,40.02,43981.0,31.0312,31.1476,31.0312,31.0312,43981.0
2020-05-21 12:10:00,40.02,40.06,39.99,40.02,40166.0,31.0312,31.0623,31.008,31.0312,40166.0
2020-05-21 12:20:00,40.03,40.12,40.0,40.02,43753.0,31.039,31.1088,31.0157,31.0312,43753.0
2020-05-21 12:30:00,40.01,40.05,39.93,39.93,42779.0,31.0235,31.0545,30.9615,30.9615,42779.0
2020-05-21 12:40:00,39.93,40.08,39.92,40.06,29806.0,30.9615,31.0778,30.9537,31.0623,29806.0
2020-05-21 12:50:00,40.07,40.08,39.96,39.97,43713.0,31.07,31.0778,30.9847,30.9925,43713.0
2020-05-21 13:00:00,39.98,40.06,39.91,39.97,83814.0,31.0002,31.0623,30.946,30.9925,83814.0
2020-05-21 13:10:00,39.97,40.05,39.94,40.0,59242.0,30.9925,31.0545,30.9692,31.0157,59242.0
2020-05-21 13:20:00,39.99,40.02,39.94,39.98,51456.0,31.008,31.0312,30.9692,31.0002,51456.0
2020-05-21 13:30:00,39.97,40.0,39.86,39.87,71054.0,30.9925,31.0157,30.9072,30.9149,71054.0
2020-05-21 13:40:00,39.86,39.95,39.81,39.94,49664.0,30.9072,30.977,30.8684,30.9692,49664.0
2020-05-21 13:50:00,39.95,40.0,39.94,39.94,42081.0,30.977,31.0157,30.9692,30.9692,42081.0
2020-05-21 14:00:00,39.94,40.05,39.92,39.98,65505.0,30.9692,31.0545,30.9537,31.0002,65505.0
2020-05-21 14:10:00,39.98,40.02,39.96,39.99,53505.0,31.0002,31.0312,30.9847,31.008,53505.0
2020-05-21 14:20:00,39.98,40.03,39.98,40.0,51893.0,31.0002,31.039,31.0002,31.0157,51893.0
2020-05-21 14:30:00,40.0,40.03,39.85,39.86,66414.0,31.0157,31.039,30.8994,30.9072,66414.0
2020-05-21 14:40:00,39.86,39.89,39.76,39.8,100428.0,30.9072,30.9304,30.8296,30.8607,100428.0
2020-05-21 14:50:00,39.8,39.92,39.8,39.86,87500.0,30.8607,30.9537,30.8607,30.9072,87500.0
2020-05-21 15:00:00,39.86,39.94,39.85,39.9,76725.0,30.9072,30.9692,30.8994,30.9382,76725.0
2020-05-21 15:10:00,39.89,39.97,39.83,39.95,97830.0,30.9304,30.9925,30.8839,30.977,97830.0
2020-05-21 15:20:00,39.96,40.0,39.88,39.89,95928.0,30.9847,31.0157,30.9227,30.9304,95928.0
2020-05-21 15:30:00,39.89,39.96,39.83,39.85,104177.0,30.9304,30.9847,30.8839,30.8994,104177.0
2020-05-21 15:40:00,39.86,39.96,39.81,39.9,95725.0,30.9072,30.9847,30.8684,30.9382,95725.0
2020-05-21 15:50:00,39.9,39.92,39.66,39.77,307928.0,30.9382,30.9537,30.7521,30.8374,307928.0
2020-05-22 09:30:00,39.79,40.06,39.63,39.88,163470.0,30.8529,31.0623,30.7288,30.9227,163470.0
2020-05-22 09:40:00,39.88,39.99,39.75,39.99,93435.0,30.9227,31.008,30.8219,31.008,93435.0
2020-05-22 09:50:00,39.99,40.07,39.88,39.91,98121.0,31.008,31.07,30.9227,30.946,98121.0
2020-05-22 10:00:00,39.9,40.0,39.82,39.91,83236.0,30.9382,31.0157,30.8762,30.946,83236.0
2020-05-22 10:10:00,39.93,39.94,39.74,39.8,64389.0,30.9615,30.9692,30.8141,30.8607,64389.0
2020-05-22 10:20:00,39.8,39.85,39.72,39.76,49410.0,30.8607,30.8994,30.7986,30.8296,49410.0
2020-05-22 10:30:00,39.77,39.91,39.75,39.83,43863.0,30.8374,30.946,30.8219,30.8839,43863.0
2020-05-22 10:40:00,39.83,39.84,39.63,39.63,49535.0,30.8839,30.8917,30.7288,30.7288,49535.0
2020-05-22 10:50:00,39.62,39.66,39.53,39.59,48247.0,30.7211,30.7521,30.6513,30.6978,48247.0
2020-05-22 11:00:00,39.59,39.65,39.56,39.65,49075.0,30.6978,30.7444,30.6746,30.7444,49075.0
2020-05-22 11:10:00,39.65,39.67,39.58,39.65,61607.0,30.7444,30.7599,30.6901,30.7444,61607.0
2020-05-22 11:20:00,39.66,39.68,39.46,39.55,60864.0,30.7521,30.7676,30.597,30.6668,60864.0
2020-05-22 11:30:00,39.55,39.59,39.44,39.55,57250.0,30.6668,30.6978,30.5815,30.6668,57250.0
2020-05-22 11:40:00,39.55,39.56,39.46,39.51,40700.0,30.6668,30.6746,30.597,30.6358,40700.0
2020-05-22 11:50:00,39.51,39.59,39.46,39.51,37248.0,30.6358,30.6978,30.597,30.6358,37248.0
2020-05-22 12:00:00,39.51,39.51,39.42,39.45,46028.0,30.6358,30.6358,30.566,30.5893,46028.0
2020-05-22 12:10:00,39.45,39.45,39.33,39.38,72942.0,30.5893,30.5893,30.4962,30.535,72942.0
2020-05-22 12:20:00,39.4,39.47,39.36,39.47,64081.0,30.5505,30.6048,30.5195,30.6048,64081.0
2020-05-22 12:30:00,39.47,39.6,39.47,39.54,67699.0,30.6048,30.7056,30.6048,30.6591,67699.0
2020-05-22 12:40:00,39.53,39.59,39.52,39.53,40077.0,30.6513,30.6978,30.6436,30.6513,40077.0
2020-05-22 12:50:00,39.54,39.54,39.46,39.5,61338.0,30.6591,30.6591,30.597,30.628,61338.0
2020-05-22 13:00:00,39.5,39.54,39.46,39.47,34069.0,30.628,30.6591,30.597,30.6048,34069.0
2020-05-22 13:10:00,39.47,39.54,39.44,39.5,38661.0,30.6048,30.6591,30.5815,30.628,38661.0
2020-05-22 13:20:00,39.51,39.59,39.49,39.56,34734.0,30.6358,30.6978,30.6203,30.6746,34734.0
2020-05-22 13:30:00,39.56,39.57,39.5,39.53,29857.0,30.6746,30.6823,30.628,30.6513,29857.0
2020-05-22 13:40:00,39.54,39.58,39.5,39.55,39131.0,30.6591,30.6901,30.628,30.6668,39131.0
2020-05-22 13:50:00,39.54,39.62,39.51,39.59,43663.0,30.6591,30.7211,30.6358,30.6978,43663.0
2020-05-22 14:00:00,39.59,39.68,39.59,39.64,62172.0,30.6978,30.7676,30.6978,30.7366,62172.0
2020-05-22 14:10:00,39.65,39.66,39.6,39.62,32362.0,30.7444,30.7521,30.7056,30.7211,32362.0
2020-05-22 14:20:00,39.62,39.62,39.54,39.59,34989.0,30.7211,30.7211,30.6591,30.6978,34989.0
2020-05-22 14:30:00,39.59,39.59,39.52,39.55,36205.0,30.6978,30.6978,30.6436,30.6668,36205.0
2020-05-22 14:40:00,39.55,39.56,39.4,39.42,82190.0,30.6668,30.6746,30.5505,30.566,82190.0
2020-05-22 14:50:00,39.42,39.5,39.4,39.47,36464.0,30.566,30.628,30.5505,30.6048,36464.0
2020-05-22 15:00:00,39.45,39.55,39.43,39.53,54722.0,30.5893,30.6668,30.5738,30.6513,54722.0
2020-05-22 15:10:00,39.53,39.55,39.46,39.49,66080.0,30.6513,30.6668,30.597,30.6203,66080.0
2020-05-22 15:20:00,39.5,39.5,39.39,39.48,58686.0,30.628,30.628,30.5427,30.6125,58686.0
2020-05-22 15:30:00,39.48,39.56,39.45,39.52,67277.0,30.6125,30.6746,30.5893,30.6436,67277.0
2020-05-22 15:40:00,39.53,39.61,39.48,39.59,85620.0,30.6513,30.7133,30.6125,30.6978,85620.0
2020-05-22 15:50:00,39.59,39.65,39.5,39.63,296444.0,30.6978,30.7444,30.628,30.7288,296444.0
2020-05-26 09:30:00,40.41,41.14,40.34,41.0,538768.0,31.3337,31.8997,31.2794,31.7911,538768.0
2020-05-26 09:40:00,41.01,41.42,41.0,41.33,234622.0,31.7989,32.1168,31.7911,32.047,234622.0
2020-05-26 09:50:00,41.34,41.45,41.3,41.42,192877.0,32.0548,32.1401,32.0238,32.1168,192877.0
2020-05-26 10:00:00,41.43,41.47,41.24,41.27,187243.0,32.1246,32.1556,31.9772,32.0005,187243.0
2020-05-26 10:10:00,41.27,41.36,41.25,41.26,122893.0,32.0005,32.0703,31.985,31.9927,122893.0
2020-05-26 10:20:00,41.26,41.33,41.14,41.33,111600.0,31.9927,32.047,31.8997,32.047,111600.0
2020-05-26 10:30:00,41.32,41.43,41.28,41.42,151398.0,32.0393,32.1246,32.0082,32.1168,151398.0
2020-05-26 10:40:00,41.42,41.52,41.41,41.46,184258.0,32.1168,32.1943,32.109,32.1478,184258.0
2020-05-26 10:50:00,41.47,41.56,41.39,41.4,139921.0,32.1556,32.2254,32.0935,32.1013,139921.0
2020-05-26 11:00:00,41.4,41.47,41.34,41.38,76765.0,32.1013,32.1556,32.0548,32.0858,76765.0
2020-05-26 11:10:00,41.38,41.43,41.34,41.43,79759.0,32.0858,32.1246,32.0548,32.1246,79759.0
2020-05-26 11:20:00,41.43,41.43,41.2,41.27,102974.0,32.1246,32.1246,31.9462,32.0005,102974.0
2020-05-26 11:30:00,41.27,41.36,41.24,41.35,94161.0,32.0005,32.0703,31.9772,32.0625,94161.0
2020-05-26 11:40:00,41.35,41.44,41.33,41.39,79403.0,32.0625,32.1323,32.047,32.0935,79403.0
2020-05-26 11:50:00,41.39,41.43,41.27,41.41,97885.0,32.0935,32.1246,32.0005,32.109,97885.0
2020-05-26 12:00:00,41.41,41.49,41.39,41.45,66961.0,32.109,32.1711,32.0935,32.1401,66961.0
2020-05-26 12:10:00,41.46,41.52,41.43,41.52,124056.0,32.1478,32.1943,32.1246,32.1943,124056.0
2020-05-26 12:20:00,41.52,41.58,41.49,41.57,112378.0,32.1943,32.2409,32.1711,32.2331,112378.0
2020-05-26 12:30:00,41.56,41.74,41.55,41.73,134727.0,32.2254,32.3649,32.2176,32.3572,134727.0
2020-05-26 12:40:00,41.73,42.0,41.69,41.98,203551.0,32.3572,32.5665,32.3262,32.551,203551.0
2020-05-26 12:50:00,41.99,42.16,41.96,42.05,229123.0,32.5588,32.6906,32.5355,32.6053,229123.0
2020-05-26 13:00:00,42.05,42.1,42.03,42.09,82549.0,32.6053,32.6441,32.5898,32.6363,82549.0
2020-05-26 13:10:00,42.08,42.13,42.03,42.05,108538.0,32.6286,32.6673,32.5898,32.6053,108538.0
2020-05-26 13:20:00,42.04,42.12,42.01,42.07,68588.0,32.5975,32.6596,32.5743,32.6208,68588.0
2020-05-26 13:30:00,42.07,42.08,42.0,42.07,65673.0,32.6208,32.6286,32.5665,32.6208,65673.0
2020-05-26 13:40:00,42.07,42.19,42.04,42.1,92096.0,32.6208,32.7139,32.5975,32.6441,92096.0
2020-05-26 13:50:00,42.09,42.14,42.06,42.09,74193.0,32.6363,32.6751,32.613,32.6363,74193.0
2020-05-26 14:00:00,42.09,42.24,42.08,42.19,121381.0,32.6363,32.7526,32.6286,32.7139,121381.0
2020-05-26 14:10:00,42.2,42.33,42.17,42.3,151406.0,32.7216,32.8224,32.6983,32.7991,151406.0
2020-05-26 14:20:00,42.32,42.39,42.26,42.29,112027.0,32.8147,32.8689,32.7681,32.7914,112027.0
2020-05-26 14:30:00,42.29,42.3,42.14,42.18,98766.0,32.7914,32.7991,32.6751,32.7061,98766.0
2020-05-26 14:40:00,42.17,42.21,42.11,42.19,110211.0,32.6983,32.7294,32.6518,32.7139,110211.0
2020-05-26 14:50:00,42.19,42.29,42.18,42.29,111235.0,32.7139,32.7914,32.7061,32.7914,111235.0
2020-05-26 15:00:00,42.29,42.36,42.22,42.3,157135.0,32.7914,32.8457,32.7371,32.7991,157135.0
2020-05-26 15:10:00,42.3,42.34,42.21,42.27,182945.0,32.7991,32.8302,32.7294,32.7759,182945.0
2020-05-26 15:20:00,42.28,42.43,42.25,42.4,179724.0,32.7836,32.8999,32.7604,32.8767,179724.0
2020-05-26 15:30:00,42.39,42.47,42.23,42.28,282515.0,32.8689,32.931,32.7449,32.7836,282515.0
2020-05-26 15:40:00,42.29,42.3,42.14,42.18,179275.0,32.7914,32.7991,32.6751,32.7061,179275.0
2020-05-26 15:50:00,42.19,42.23,42.03,42.16,601505.0,32.7139,32.7449,32.5898,32.6906,601505.0
2020-05-27 09:30:00,42.78,43.55,42.77,43.5,386990.0,33.1713,33.7684,33.1636,33.7296,386990.0
2020-05-27 09:40:00,43.51,43.7,43.4,43.68,236169.0,33.7374,33.8847,33.6521,33.8692,236169.0
2020-05-27 09:50:00,43.68,43.69,43.29,43.37,191317.0,33.8692,33.8769,33.5668,33.6288,191317.0
2020-05-27 10:00:00,43.34,43.34,43.03,43.05,182857.0,33.6056,33.6056,33.3652,33.3807,182857.0
2020-05-27 10:10:00,43.05,43.11,42.8,42.9,190988.0,33.3807,33.4272,33.1868,33.2644,190988.0
2020-05-27 10:20:00,42.9,42.92,42.67,42.71,117648.0,33.2644,33.2799,33.086,33.1171,117648.0
2020-05-27 10:30:00,42.72,42.72,42.2,42.29,162670.0,33.1248,33.1248,32.7216,32.7914,162670.0
2020-05-27 10:40:00,42.3,42.42,42.19,42.27,99634.0,32.7991,32.8922,32.7139,32.7759,99634.0
2020-05-27 10:50:00,42.27,42.55,42.27,42.51,111866.0,32.7759,32.993,32.7759,32.962,111866.0
2020-05-27 11:00:00,42.51,42.71,42.34,42.63,125487.0,32.962,33.1171,32.8302,33.055,125487.0
2020-05-27 11:10:00,42.63,42.68,42.44,42.54,87110.0,33.055,33.0938,32.9077,32.9852,87110.0
2020-05-27 11:20:00,42.53,42.56,42.36,42.55,86977.0,32.9775,33.0007,32.8457,32.993,86977.0
2020-05-27 11:30:00,42.55,42.57,42.19,42.29,142732.0,32.993,33.0085,32.7139,32.7914,142732.0
2020-05-27 11:40:00,42.3,42.44,42.25,42.41,158408.0,32.7991,32.9077,32.7604,32.8844,158408.0
2020-05-27 11:50:00,42.39,42.5,42.29,42.43,259843.0,32.8689,32.9542,32.7914,32.8999,259843.0
2020-05-27 12:00:00,42.44,42.53,42.3,42.41,187300.0,32.9077,32.9775,32.7991,32.8844,187300.0
2020-05-27 12:10:00,42.4,42.47,42.35,42.46,93872.0,32.8767,32.931,32.8379,32.9232,93872.0
2020-05-27 12:20:00,42.46,42.47,42.23,42.26,160630.0,32.9232,32.931,32.7449,32.7681,160630.0
2020-05-27 12:30:00,42.27,42.54,42.23,42.51,141861.0,32.7759,32.9852,32.7449,32.962,141861.0
2020-05-27 12:40:00,42.51,42.65,42.51,42.57,185837.0,32.962,33.0705,32.962,33.0085,185837.0
2020-05-27 12:50:00,42.57,42.61,42.49,42.58,58030.0,33.0085,33.0395,32.9465,33.0163,58030.0
2020-05-27 13:00:00,42.58,42.64,42.48,42.61,83985.0,33.0163,33.0628,32.9387,33.0395,83985.0
2020-05-27 13:10:00,42.61,42.62,42.34,42.36,71620.0,33.0395,33.0473,32.8302,32.8457,71620.0
2020-05-27 13:20:00,42.36,42.44,42.35,42.39,104720.0,32.8457,32.9077,32.8379,32.8689,104720.0
2020-05-27 13:30:00,42.39,42.52,42.33,42.52,72236.0,32.8689,32.9697,32.8224,32.9697,72236.0
2020-05-27 13:40:00,42.52,42.57,42.48,42.52,64677.0,32.9697,33.0085,32.9387,32.9697,64677.0
2020-05-27 13:50:00,42.52,42.58,42.45,42.56,82977.0,32.9697,33.0163,32.9155,33.0007,82977.0
2020-05-27 14:00:00,42.56,42.71,42.55,42.69,120649.0,33.0007,33.1171,32.993,33.1015,120649.0
2020-05-27 14:10:00,42.69,42.74,42.49,42.52,125840.0,33.1015,33.1403,32.9465,32.9697,125840.0
2020-05-27 14:20:00,42.53,42.53,42.35,42.41,79642.0,32.9775,32.9775,32.8379,32.8844,79642.0
2020-05-27 14:30:00,42.41,42.54,42.37,42.51,93046.0,32.8844,32.9852,32.8534,32.962,93046.0
2020-05-27 14:40:00,42.52,42.6,42.43,42.53,105266.0,32.9697,33.0318,32.8999,32.9775,105266.0
2020-05-27 14:50:00,42.54,42.61,42.53,42.59,94373.0,32.9852,33.0395,32.9775,33.024,94373.0
2020-05-27 15:00:00,42.59,42.65,42.56,42.62,94381.0,33.024,33.0705,33.0007,33.0473,94381.0
2020-05-27 15:10:00,42.62,42.68,42.58,42.6,114199.0,33.0473,33.0938,33.0163,33.0318,114199.0
2020-05-27 15:20:00,42.59,42.75,42.54,42.74,130724.0,33.024,33.1481,32.9852,33.1403,130724.0
2020-05-27 15:30:00,42.73,42.78,42.67,42.73,172625.0,33.1326,33.1713,33.086,33.1326,172625.0
2020-05-27 15:40:00,42.72,42.81,42.7,42.81,212910.0,33.1248,33.1946,33.1093,33.1946,212910.0
2020-05-27 15:50:00,42.8,43.01,42.8,42.98,719851.0,33.1868,33.3497,33.1868,33.3264,719851.0
2020-05-28 09:30:00,43.44,43.44,42.29,42.3,554537.0,33.6831,33.6831,32.7914,32.7991,554537.0
2020-05-28 09:40:00,42.31,42.61,42.31,42.48,81435.0,32.8069,33.0395,32.8069,32.9387,81435.0
2020-05-28 09:50:00,42.49,42.66,42.46,42.49,75318.0,32.9465,33.0783,32.9232,32.9465,75318.0
2020-05-28 10:00:00,42.49,42.67,42.4,42.48,103951.0,32.9465,33.086,32.8767,32.9387,103951.0
2020-05-28 10:10:00,42.47,42.58,42.22,42.25,105090.0,32.931,33.0163,32.7371,32.7604,105090.0
2020-05-28 10:20:00,42.26,42.5,42.24,42.46,146179.0,32.7681,32.9542,32.7526,32.9232,146179.0
2020-05-28 10:30:00,42.47,42.5,42.4,42.46,55911.0,32.931,32.9542,32.8767,32.9232,55911.0
2020-05-28 10:40:00,42.49,42.67,42.42,42.62,83378.0,32.9465,33.086,32.8922,33.0473,83378.0
2020-05-28 10:50:00,42.62,42.72,42.58,42.69,45220.0,33.0473,33.1248,33.0163,33.1015,45220.0
2020-05-28 11:00:00,42.7,42.7,42.55,42.55,61778.0,33.1093,33.1093,32.993,32.993,61778.0
2020-05-28 11:10:00,42.52,42.61,42.51,42.6,43480.0,32.9697,33.0395,32.962,33.0318,43480.0
2020-05-28 11:20:00,42.6,42.6,42.44,42.5,76781.0,33.0318,33.0318,32.9077,32.9542,76781.0
2020-05-28 11:30:00,42.5,42.52,42.39,42.46,65799.0,32.9542,32.9697,32.8689,32.9232,65799.0
2020-05-28 11:40:00,42.46,42.57,42.44,42.55,88565.0,32.9232,33.0085,32.9077,32.993,88565.0
2020-05-28 11:50:00,42.55,42.7,42.54,42.66,86895.0,32.993,33.1093,32.9852,33.0783,86895.0
2020-05-28 12:00:00,42.66,42.7,42.61,42.62,83495.0,33.0783,33.1093,33.0395,33.0473,83495.0
2020-05-28 12:10:00,42.61,42.65,42.5,42.52,56407.0,33.0395,33.0705,32.9542,32.9697,56407.0
2020-05-28 12:20:00,42.52,42.55,42.47,42.54,100991.0,32.9697,32.993,32.931,32.9852,100991.0
2020-05-28 12:30:00,42.52,42.61,42.46,42.6,38623.0,32.9697,33.0395,32.9232,33.0318,38623.0
2020-05-28 12:40:00,42.6,42.64,42.56,42.62,38259.0,33.0318,33.0628,33.0007,33.0473,38259.0
2020-05-28 12:50:00,42.62,42.75,42.58,42.75,149226.0,33.0473,33.1481,33.0163,33.1481,149226.0
2020-05-28 13:00:00,42.76,42.78,42.57,42.59,47013.0,33.1558,33.1713,33.0085,33.024,47013.0
2020-05-28 13:10:00,42.58,42.59,42.35,42.36,72722.0,33.0163,33.024,32.8379,32.8457,72722.0
2020-05-28 13:20:00,42.36,42.38,42.28,42.37,58526.0,32.8457,32.8612,32.7836,32.8534,58526.0
2020-05-28 13:30:00,42.37,42.42,42.26,42.27,233491.0,32.8534,32.8922,32.7681,32.7759,233491.0
2020-05-28 13:40:00,42.28,42.29,42.08,42.12,255879.0,32.7836,32.7914,32.6286,32.6596,255879.0
2020-05-28 13:50:00,42.12,42.24,42.11,42.24,86892.0,32.6596,32.7526,32.6518,32.7526,86892.0
2020-05-28 14:00:00,42.25,42.27,42.2,42.23,87502.0,32.7604,32.7759,32.7216,32.7449,87502.0
2020-05-28 14:10:00,42.23,42.27,42.18,42.21,63869.0,32.7449,32.7759,32.7061,32.7294,63869.0
2020-05-28 14:20:00,42.2,42.23,41.98,42.02,90138.0,32.7216,32.7449,32.551,32.582,90138.0
2020-05-28 14:30:00,42.02,42.07,41.97,41.99,77443.0,32.582,32.6208,32.5433,32.5588,77443.0
2020-05-28 14:40:00,41.99,42.01,41.92,41.97,105239.0,32.5588,32.5743,32.5045,32.5433,105239.0
2020-05-28 14:50:00,41.97,42.08,41.93,42.07,102755.0,32.5433,32.6286,32.5122,32.6208,102755.0
2020-05-28 15:00:00,42.07,42.13,42.04,42.13,86584.0,32.6208,32.6673,32.5975,32.6673,86584.0
2020-05-28 15:10:00,42.12,42.25,41.98,41.98,117043.0,32.6596,32.7604,32.551,32.551,117043.0
2020-05-28 15:20:00,41.99,42.02,41.91,41.91,85716.0,32.5588,32.582,32.4967,32.4967,85716.0
2020-05-28 15:30:00,41.92,42.03,41.87,41.94,155164.0,32.5045,32.5898,32.4657,32.52,155164.0
2020-05-28 15:40:00,41.93,42.0,41.83,41.86,174295.0,32.5122,32.5665,32.4347,32.458,174295.0
2020-05-28 15:50:00,41.86,41.9,41.74,41.84,391672.0,32.458,32.489,32.3649,32.4425,391672.0
2020-05-29 09:30:00,41.54,41.74,41.3,41.39,253585.0,32.2098,32.3649,32.0238,32.0935,253585.0
2020-05-29 09:40:00,41.4,41.67,41.23,41.53,147907.0,32.1013,32.3106,31.9695,32.2021,147907.0
2020-05-29 09:50:00,41.54,41.72,41.39,41.51,91205.0,32.2098,32.3494,32.0935,32.1866,91205.0
2020-05-29 10:00:00,41.49,41.57,41.38,41.46,49664.0,32.1711,32.2331,32.0858,32.1478,49664.0
2020-05-29 10:10:00,41.46,41.72,41.4,41.72,74949.0,32.1478,32.3494,32.1013,32.3494,74949.0
2020-05-29 10:20:00,41.73,41.86,41.53,41.65,81117.0,32.3572,32.458,32.2021,32.2951,81117.0
2020-05-29 10:30:00,41.68,41.81,41.54,41.58,77551.0,32.3184,32.4192,32.2098,32.2409,77551.0
2020-05-29 10:40:00,41.57,41.63,41.44,41.46,98570.0,32.2331,32.2796,32.1323,32.1478,98570.0
2020-05-29 10:50:00,41.47,41.55,41.38,41.42,64876.0,32.1556,32.2176,32.0858,32.1168,64876.0
2020-05-29 11:00:00,41.43,41.56,41.37,41.51,90056.0,32.1246,32.2254,32.078,32.1866,90056.0
2020-05-29 11:10:00,41.52,41.73,41.52,41.63,80263.0,32.1943,32.3572,32.1943,32.2796,80263.0
2020-05-29 11:20:00,41.64,41.69,41.55,41.63,77798.0,32.2874,32.3262,32.2176,32.2796,77798.0
2020-05-29 11:30:00,41.62,41.81,41.6,41.74,95913.0,32.2719,32.4192,32.2564,32.3649,95913.0
2020-05-29 11:40:00,41.75,41.79,41.64,41.77,66936.0,32.3727,32.4037,32.2874,32.3882,66936.0
2020-05-29 11:50:00,41.78,41.8,41.6,41.66,48955.0,32.3959,32.4114,32.2564,32.3029,48955.0
2020-05-29 12:00:00,41.66,41.7,41.58,41.59,31313.0,32.3029,32.3339,32.2409,32.2486,31313.0
2020-05-29 12:10:00,41.6,41.68,41.56,41.56,44031.0,32.2564,32.3184,32.2254,32.2254,44031.0
2020-05-29 12:20:00,41.55,41.57,41.51,41.54,41609.0,32.2176,32.2331,32.1866,32.2098,41609.0
2020-05-29 12:30:00,41.54,41.59,41.5,41.55,39027.0,32.2098,32.2486,32.1788,32.2176,39027.0
2020-05-29 12:40:00,41.55,41.56,41.46,41.47,39871.0,32.2176,32.2254,32.1478,32.1556,39871.0
2020-05-29 12:50:00,41.47,41.75,41.28,41.68,112918.0,32.1556,32.3727,32.0082,32.3184,112918.0
2020-05-29 13:00:00,41.67,41.71,41.55,41.58,43593.0,32.3106,32.3417,32.2176,32.2409,43593.0
2020-05-29 13:10:00,41.57,41.64,41.52,41.54,96709.0,32.2331,32.2874,32.1943,32.2098,96709.0
2020-05-29 13:20:00,41.58,41.61,41.53,41.59,26058.0,32.2409,32.2641,32.2021,32.2486,26058.0
2020-05-29 13:30:00,41.58,41.63,41.52,41.52,32129.0,32.2409,32.2796,32.1943,32.1943,32129.0
2020-05-29 13:40:00,41.52,41.56,41.49,41.5,30972.0,32.1943,32.2254,32.1711,32.1788,30972.0
2020-05-29 13:50:00,41.5,41.56,41.47,41.51,39485.0,32.1788,32.2254,32.1556,32.1866,39485.0
2020-05-29 14:00:00,41.5,41.77,41.48,41.75,119382.0,32.1788,32.3882,32.1633,32.3727,119382.0
2020-05-29 14:10:00,41.76,41.84,41.73,41.84,61752.0,32.3804,32.4425,32.3572,32.4425,61752.0
2020-05-29 14:20:00,41.84,41.98,41.77,41.96,51435.0,32.4425,32.551,32.3882,32.5355,51435.0
2020-05-29 14:30:00,41.97,41.97,41.82,41.84,71268.0,32.5433,32.5433,32.427,32.4425,71268.0
2020-05-29 14:40:00,41.85,41.93,41.78,41.78,43609.0,32.4502,32.5122,32.3959,32.3959,43609.0
2020-05-29 14:50:00,41.78,42.13,41.51,42.13,135900.0,32.3959,32.6673,32.1866,32.6673,135900.0
2020-05-29 15:00:00,42.13,42.37,42.13,42.28,164450.0,32.6673,32.8534,32.6673,32.7836,164450.0
2020-05-29 15:10:00,42.28,42.38,42.18,42.31,143626.0,32.7836,32.8612,32.7061,32.8069,143626.0
2020-05-29 15:20:00,42.33,42.43,42.24,42.32,168669.0,32.8224,32.8999,32.7526,32.8147,168669.0
2020-05-29 15:30:00,42.31,42.36,42.15,42.22,144867.0,32.8069,32.8457,32.6828,32.7371,144867.0
2020-05-29 15:40:00,42.21,42.23,42.1,42.18,151695.0,32.7294,32.7449,32.6441,32.7061,151695.0
2020-05-29 15:50:00,42.2,42.97,42.2,42.94,1302682.0,32.7216,33.3187,32.7216,33.2954,1302682.0
2020-06-01 09:30:00,42.62,43.23,42.62,43.03,385743.0,33.0473,33.5203,33.0473,33.3652,385743.0
2020-06-01 09:40:00,43.04,43.21,42.97,43.18,182730.0,33.3729,33.5048,33.3187,33.4815,182730.0
2020-06-01 09:50:00,43.18,43.24,42.93,42.93,137798.0,33.4815,33.528,33.2876,33.2876,137798.0
2020-06-01 10:00:00,42.94,43.23,42.91,43.22,182462.0,33.2954,33.5203,33.2721,33.5125,182462.0
2020-06-01 10:10:00,43.22,43.28,43.13,43.23,80498.0,33.5125,33.559,33.4427,33.5203,80498.0
2020-06-01 10:20:00,43.23,43.48,43.17,43.24,141898.0,33.5203,33.7141,33.4737,33.528,141898.0
2020-06-01 10:30:00,43.23,43.41,43.22,43.38,122291.0,33.5203,33.6598,33.5125,33.6366,122291.0
2020-06-01 10:40:00,43.38,43.4,43.28,43.38,65656.0,33.6366,33.6521,33.559,33.6366,65656.0
2020-06-01 10:50:00,43.38,43.39,43.19,43.35,158138.0,33.6366,33.6443,33.4892,33.6133,158138.0
2020-06-01 11:00:00,43.34,43.35,43.04,43.05,131924.0,33.6056,33.6133,33.3729,33.3807,131924.0
2020-06-01 11:10:00,43.05,43.17,42.98,43.14,147015.0,33.3807,33.4737,33.3264,33.4505,147015.0
2020-06-01 11:20:00,43.13,43.14,42.93,42.98,48025.0,33.4427,33.4505,33.2876,33.3264,48025.0
2020-06-01 11:30:00,42.97,43.02,42.88,42.96,74494.0,33.3187,33.3574,33.2489,33.3109,74494.0
2020-06-01 11:40:00,42.97,42.98,42.75,42.88,88197.0,33.3187,33.3264,33.1481,33.2489,88197.0
2020-06-01 11:50:00,42.88,42.95,42.84,42.94,75540.0,33.2489,33.3031,33.2179,33.2954,75540.0
2020-06-01 12:00:00,42.95,43.06,42.92,43.04,42366.0,33.3031,33.3884,33.2799,33.3729,42366.0
2020-06-01 12:10:00,43.05,43.06,42.96,43.03,52949.0,33.3807,33.3884,33.3109,33.3652,52949.0
2020-06-01 12:20:00,43.04,43.04,42.92,42.94,38562.0,33.3729,33.3729,33.2799,33.2954,38562.0
2020-06-01 12:30:00,42.94,43.02,42.93,42.97,72266.0,33.2954,33.3574,33.2876,33.3187,72266.0
2020-06-01 12:40:00,42.98,42.99,42.91,42.98,61618.0,33.3264,33.3342,33.2721,33.3264,61618.0
2020-06-01 12:50:00,42.97,43.06,42.96,43.06,84055.0,33.3187,33.3884,33.3109,33.3884,84055.0
2020-06-01 13:00:00,43.06,43.08,43.01,43.03,92917.0,33.3884,33.404,33.3497,33.3652,92917.0
2020-06-01 13:10:00,43.04,43.05,42.95,42.99,92618.0,33.3729,33.3807,33.3031,33.3342,92618.0
2020-06-01 13:20:00,42.99,43.14,42.97,43.1,65011.0,33.3342,33.4505,33.3187,33.4195,65011.0
2020-06-01 13:30:00,43.11,43.14,43.07,43.13,72976.0,33.4272,33.4505,33.3962,33.4427,72976.0
2020-06-01 13:40:00,43.11,43.16,43.05,43.07,63650.0,33.4272,33.466,33.3807,33.3962,63650.0
2020-06-01 13:50:00,43.07,43.11,43.03,43.09,48680.0,33.3962,33.4272,33.3652,33.4117,48680.0
2020-06-01 14:00:00,43.09,43.1,42.99,43.02,65970.0,33.4117,33.4195,33.3342,33.3574,65970.0
2020-06-01 14:10:00,43.02,43.08,43.0,43.07,76129.0,33.3574,33.404,33.3419,33.3962,76129.0
2020-06-01 14:20:00,43.08,43.09,42.99,43.0,65211.0,33.404,33.4117,33.3342,33.3419,65211.0
2020-06-01 14:30:00,42.99,43.07,42.96,43.07,69428.0,33.3342,33.3962,33.3109,33.3962,69428.0
2020-06-01 14:40:00,43.06,43.14,43.02,43.13,71035.0,33.3884,33.4505,33.3574,33.4427,71035.0
2020-06-01 14:50:00,43.12,43.26,43.1,43.26,115672.0,33.435,33.5435,33.4195,33.5435,115672.0
2020-06-01 15:00:00,43.26,43.39,43.25,43.38,85401.0,33.5435,33.6443,33.5358,33.6366,85401.0
2020-06-01 15:10:00,43.38,43.4,43.3,43.39,107954.0,33.6366,33.6521,33.5745,33.6443,107954.0
2020-06-01 15:20:00,43.39,43.4,43.35,43.37,96912.0,33.6443,33.6521,33.6133,33.6288,96912.0
2020-06-01 15:30:00,43.36,43.45,43.34,43.37,137840.0,33.6211,33.6908,33.6056,33.6288,137840.0
2020-06-01 15:40:00,43.37,43.45,43.35,43.38,150324.0,33.6288,33.6908,33.6133,33.6366,150324.0
2020-06-01 15:50:00,43.37,43.45,43.27,43.3,454111.0,33.6288,33.6908,33.5513,33.5745,454111.0
2020-06-02 09:30:00,43.19,43.69,43.18,43.2,260046.0,33.4892,33.8769,33.4815,33.497,260046.0
2020-06-02 09:40:00,43.21,43.46,43.19,43.25,90773.0,33.5048,33.6986,33.4892,33.5358,90773.0
2020-06-02 09:50:00,43.26,43.51,43.13,43.48,90157.0,33.5435,33.7374,33.4427,33.7141,90157.0
2020-06-02 10:00:00,43.49,43.77,43.33,43.77,155396.0,33.7219,33.939,33.5978,33.939,155396.0
2020-06-02 10:10:00,43.78,43.87,43.52,43.54,86357.0,33.9467,34.0165,33.7451,33.7606,86357.0
2020-06-02 10:20:00,43.56,43.69,43.54,43.64,85472.0,33.7761,33.8769,33.7606,33.8382,85472.0
2020-06-02 10:30:00,43.67,43.72,43.54,43.61,78711.0,33.8614,33.9002,33.7606,33.8149,78711.0
2020-06-02 10:40:00,43.61,43.62,43.38,43.38,89065.0,33.8149,33.8227,33.6366,33.6366,89065.0
2020-06-02 10:50:00,43.39,43.55,43.33,43.5,71905.0,33.6443,33.7684,33.5978,33.7296,71905.0
2020-06-02 11:00:00,43.52,43.52,43.3,43.35,66810.0,33.7451,33.7451,33.5745,33.6133,66810.0
2020-06-02 11:10:00,43.36,43.46,43.3,43.44,53283.0,33.6211,33.6986,33.5745,33.6831,53283.0
2020-06-02 11:20:00,43.43,43.44,43.32,43.35,58744.0,33.6753,33.6831,33.59,33.6133,58744.0
2020-06-02 11:30:00,43.34,43.41,43.27,43.38,50199.0,33.6056,33.6598,33.5513,33.6366,50199.0
2020-06-02 11:40:00,43.39,43.4,43.23,43.38,79556.0,33.6443,33.6521,33.5203,33.6366,79556.0
2020-06-02 11:50:00,43.37,43.42,43.29,43.39,71194.0,33.6288,33.6676,33.5668,33.6443,71194.0
2020-06-02 12:00:00,43.41,43.47,43.36,43.45,49322.0,33.6598,33.7064,33.6211,33.6908,49322.0
2020-06-02 12:10:00,43.46,43.53,43.43,43.44,51405.0,33.6986,33.7529,33.6753,33.6831,51405.0
2020-06-02 12:20:00,43.45,43.45,43.37,43.43,34718.0,33.6908,33.6908,33.6288,33.6753,34718.0
2020-06-02 12:30:00,43.43,43.51,43.4,43.47,39553.0,33.6753,33.7374,33.6521,33.7064,39553.0
2020-06-02 12:40:00,43.46,43.57,43.46,43.53,58226.0,33.6986,33.7839,33.6986,33.7529,58226.0
2020-06-02 12:50:00,43.54,43.57,43.47,43.55,47202.0,33.7606,33.7839,33.7064,33.7684,47202.0
2020-06-02 13:00:00,43.55,43.6,43.51,43.53,40182.0,33.7684,33.8072,33.7374,33.7529,40182.0
2020-06-02 13:10:00,43.52,43.57,43.5,43.55,34052.0,33.7451,33.7839,33.7296,33.7684,34052.0
2020-06-02 13:20:00,43.55,43.57,43.48,43.52,39842.0,33.7684,33.7839,33.7141,33.7451,39842.0
2020-06-02 13:30:00,43.52,43.52,43.43,43.52,35580.0,33.7451,33.7451,33.6753,33.7451,35580.0
2020-06-02 13:40:00,43.52,43.59,43.52,43.58,42844.0,33.7451,33.7994,33.7451,33.7916,42844.0
2020-06-02 13:50:00,43.59,43.67,43.51,43.66,58547.0,33.7994,33.8614,33.7374,33.8537,58547.0
2020-06-02 14:00:00,43.66,43.73,43.57,43.64,72921.0,33.8537,33.908,33.7839,33.8382,72921.0
2020-06-02 14:10:00,43.64,43.67,43.56,43.61,67794.0,33.8382,33.8614,33.7761,33.8149,67794.0
2020-06-02 14:20:00,43.61,43.62,43.45,43.48,84890.0,33.8149,33.8227,33.6908,33.7141,84890.0
2020-06-02 14:30:00,43.48,43.5,43.33,43.38,56687.0,33.7141,33.7296,33.5978,33.6366,56687.0
2020-06-02 14:40:00,43.38,43.43,43.35,43.39,55580.0,33.6366,33.6753,33.6133,33.6443,55580.0
2020-06-02 14:50:00,43.4,43.52,43.39,43.45,53381.0,33.6521,33.7451,33.6443,33.6908,53381.0
2020-06-02 15:00:00,43.45,43.5,43.39,43.43,68403.0,33.6908,33.7296,33.6443,33.6753,68403.0
2020-06-02 15:10:00,43.43,43.47,43.37,43.39,52014.0,33.6753,33.7064,33.6288,33.6443,52014.0
2020-06-02 15:20:00,43.38,43.4,43.27,43.4,56344.0,33.6366,33.6521,33.5513,33.6521,56344.0
2020-06-02 15:30:00,43.4,43.42,43.35,43.38,68660.0,33.6521,33.6676,33.6133,33.6366,68660.0
2020-06-02 15:40:00,43.38,43.4,43.26,43.4,93043.0,33.6366,33.6521,33.5435,33.6521,93043.0
2020-06-02 15:50:00,43.4,43.56,43.39,43.53,282214.0,33.6521,33.7761,33.6443,33.7529,282214.0
2020-06-03 09:30:00,43.94,44.41,43.91,44.12,257002.0,34.0708,34.4352,34.0475,34.2104,257002.0
2020-06-03 09:40:00,44.11,44.22,43.96,43.99,103104.0,34.2026,34.2879,34.0863,34.1096,103104.0
2020-06-03 09:50:00,44.01,44.15,43.9,43.99,67419.0,34.1251,34.2336,34.0398,34.1096,67419.0
2020-06-03 10:00:00,44.0,44.03,43.83,43.85,93124.0,34.1173,34.1406,33.9855,34.001,93124.0
2020-06-03 10:10:00,43.86,44.0,43.83,43.87,55834.0,34.0088,34.1173,33.9855,34.0165,55834.0
2020-06-03 10:20:00,43.86,44.01,43.86,43.98,56944.0,34.0088,34.1251,34.0088,34.1018,56944.0
2020-06-03 10:30:00,43.95,44.0,43.82,43.85,65710.0,34.0785,34.1173,33.9777,34.001,65710.0
2020-06-03 10:40:00,43.87,43.96,43.78,43.78,68782.0,34.0165,34.0863,33.9467,33.9467,68782.0
2020-06-03 10:50:00,43.77,43.8,43.65,43.73,59270.0,33.939,33.9622,33.8459,33.908,59270.0
2020-06-03 11:00:00,43.73,43.85,43.73,43.83,74572.0,33.908,34.001,33.908,33.9855,74572.0
2020-06-03 11:10:00,43.83,43.89,43.7,43.88,83156.0,33.9855,34.032,33.8847,34.0243,83156.0
2020-06-03 11:20:00,43.88,43.89,43.6,43.61,72652.0,34.0243,34.032,33.8072,33.8149,72652.0
2020-06-03 11:30:00,43.62,43.77,43.61,43.68,72215.0,33.8227,33.939,33.8149,33.8692,72215.0
2020-06-03 11:40:00,43.68,43.71,43.58,43.64,77626.0,33.8692,33.8924,33.7916,33.8382,77626.0
2020-06-03 11:50:00,43.64,43.66,43.54,43.66,62279.0,33.8382,33.8537,33.7606,33.8537,62279.0
2020-06-03 12:00:00,43.65,43.67,43.6,43.66,62649.0,33.8459,33.8614,33.8072,33.8537,62649.0
2020-06-03 12:10:00,43.66,43.76,43.55,43.57,112186.0,33.8537,33.9312,33.7684,33.7839,112186.0
2020-06-03 12:20:00,43.58,43.58,43.45,43.57,63749.0,33.7916,33.7916,33.6908,33.7839,63749.0
2020-06-03 12:30:00,43.57,43.61,43.46,43.47,52820.0,33.7839,33.8149,33.6986,33.7064,52820.0
2020-06-03 12:40:00,43.47,43.57,43.45,43.48,46043.0,33.7064,33.7839,33.6908,33.7141,46043.0
2020-06-03 12:50:00,43.49,43.57,43.46,43.48,69656.0,33.7219,33.7839,33.6986,33.7141,69656.0
2020-06-03 13:00:00,43.48,43.7,43.48,43.7,90625.0,33.7141,33.8847,33.7141,33.8847,90625.0
2020-06-03 13:10:00,43.71,43.75,43.59,43.64,47291.0,33.8924,33.9235,33.7994,33.8382,47291.0
2020-06-03 13:20:00,43.63,43.7,43.56,43.59,47976.0,33.8304,33.8847,33.7761,33.7994,47976.0
2020-06-03 13:30:00,43.58,43.67,43.56,43.65,37412.0,33.7916,33.8614,33.7761,33.8459,37412.0
2020-06-03 13:40:00,43.66,43.77,43.65,43.72,74938.0,33.8537,33.939,33.8459,33.9002,74938.0
2020-06-03 13:50:00,43.72,43.75,43.67,43.73,35291.0,33.9002,33.9235,33.8614,33.908,35291.0
2020-06-03 14:00:00,43.74,43.85,43.74,43.8,56057.0,33.9157,34.001,33.9157,33.9622,56057.0
2020-06-03 14:10:00,43.8,43.8,43.72,43.76,71217.0,33.9622,33.9622,33.9002,33.9312,71217.0
2020-06-03 14:20:00,43.76,43.87,43.73,43.84,45199.0,33.9312,34.0165,33.908,33.9933,45199.0
2020-06-03 14:30:00,43.84,43.93,43.8,43.93,54006.0,33.9933,34.063,33.9622,34.063,54006.0
2020-06-03 14:40:00,43.91,43.98,43.85,43.87,121684.0,34.0475,34.1018,34.001,34.0165,121684.0
2020-06-03 14:50:00,43.87,43.89,43.79,43.79,124600.0,34.0165,34.032,33.9545,33.9545,124600.0
2020-06-03 15:00:00,43.79,43.81,43.69,43.75,148110.0,33.9545,33.97,33.8769,33.9235,148110.0
2020-06-03 15:10:00,43.76,43.78,43.66,43.73,68021.0,33.9312,33.9467,33.8537,33.908,68021.0
2020-06-03 15:20:00,43.72,43.79,43.65,43.7,126545.0,33.9002,33.9545,33.8459,33.8847,126545.0
2020-06-03 15:30:00,43.7,43.78,43.66,43.77,87721.0,33.8847,33.9467,33.8537,33.939,87721.0
2020-06-03 15:40:00,43.77,43.8,43.61,43.71,200856.0,33.939,33.9622,33.8149,33.8924,200856.0
2020-06-03 15:50:00,43.71,43.76,43.56,43.59,377260.0,33.8924,33.9312,33.7761,33.7994,377260.0
2020-06-04 09:30:00,43.1,43.44,42.86,43.04,294788.0,33.4195,33.6831,33.2334,33.3729,294788.0
2020-06-04 09:40:00,43.03,43.03,42.77,42.81,160794.0,33.3652,33.3652,33.1636,33.1946,160794.0
2020-06-04 09:50:00,42.8,43.06,42.8,42.96,123858.0,33.1868,33.3884,33.1868,33.3109,123858.0
2020-06-04 10:00:00,42.96,43.11,42.96,43.03,121732.0,33.3109,33.4272,33.3109,33.3652,121732.0
2020-06-04 10:10:00,43.03,43.34,42.98,43.32,140365.0,33.3652,33.6056,33.3264,33.59,140365.0
2020-06-04 10:20:00,43.33,44.07,43.24,43.57,317443.0,33.5978,34.1716,33.528,33.7839,317443.0
2020-06-04 10:30:00,43.58,43.78,43.57,43.66,95852.0,33.7916,33.9467,33.7839,33.8537,95852.0
2020-06-04 10:40:00,43.66,43.82,43.58,43.77,119229.0,33.8537,33.9777,33.7916,33.939,119229.0
2020-06-04 10:50:00,43.76,43.78,43.65,43.72,101523.0,33.9312,33.9467,33.8459,33.9002,101523.0
2020-06-04 11:00:00,43.74,43.74,43.6,43.64,62343.0,33.9157,33.9157,33.8072,33.8382,62343.0
2020-06-04 11:10:00,43.64,43.65,43.43,43.47,96014.0,33.8382,33.8459,33.6753,33.7064,96014.0
2020-06-04 11:20:00,43.47,43.62,43.43,43.55,109950.0,33.7064,33.8227,33.6753,33.7684,109950.0
2020-06-04 11:30:00,43.55,43.6,43.48,43.55,56010.0,33.7684,33.8072,33.7141,33.7684,56010.0
2020-06-04 11:40:00,43.56,43.68,43.54,43.54,55955.0,33.7761,33.8692,33.7606,33.7606,55955.0
2020-06-04 11:50:00,43.53,43.66,43.51,43.55,54246.0,33.7529,33.8537,33.7374,33.7684,54246.0
2020-06-04 12:00:00,43.56,43.71,43.55,43.7,33047.0,33.7761,33.8924,33.7684,33.8847,33047.0
2020-06-04 12:10:00,43.69,43.81,43.66,43.78,54029.0,33.8769,33.97,33.8537,33.9467,54029.0
2020-06-04 12:20:00,43.78,43.86,43.72,43.77,50194.0,33.9467,34.0088,33.9002,33.939,50194.0
2020-06-04 12:30:00,43.76,43.78,43.57,43.6,63250.0,33.9312,33.9467,33.7839,33.8072,63250.0
2020-06-04 12:40:00,43.59,43.68,43.56,43.56,53912.0,33.7994,33.8692,33.7761,33.7761,53912.0
2020-06-04 12:50:00,43.57,43.64,43.55,43.59,29369.0,33.7839,33.8382,33.7684,33.7994,29369.0
2020-06-04 13:00:00,43.59,43.74,43.57,43.71,43479.0,33.7994,33.9157,33.7839,33.8924,43479.0
2020-06-04 13:10:00,43.72,43.72,43.57,43.63,86856.0,33.9002,33.9002,33.7839,33.8304,86856.0
2020-06-04 13:20:00,43.63,43.78,43.55,43.74,65852.0,33.8304,33.9467,33.7684,33.9157,65852.0
2020-06-04 13:30:00,43.75,43.81,43.74,43.81,61777.0,33.9235,33.97,33.9157,33.97,61777.0
2020-06-04 13:40:00,43.81,43.87,43.78,43.86,56453.0,33.97,34.0165,33.9467,34.0088,56453.0
2020-06-04 13:50:00,43.86,43.98,43.85,43.87,59071.0,34.0088,34.1018,34.001,34.0165,59071.0
2020-06-04 14:00:00,43.87,43.9,43.8,43.86,36976.0,34.0165,34.0398,33.9622,34.0088,36976.0
2020-06-04 14:10:00,43.86,43.98,43.85,43.98,62247.0,34.0088,34.1018,34.001,34.1018,62247.0
2020-06-04 14:20:00,43.98,44.15,43.97,44.15,99999.0,34.1018,34.2336,34.0941,34.2336,99999.0
2020-06-04 14:30:00,44.15,44.16,43.96,44.06,64766.0,34.2336,34.2414,34.0863,34.1638,64766.0
2020-06-04 14:40:00,44.07,44.29,44.01,44.29,89830.0,34.1716,34.3422,34.1251,34.3422,89830.0
2020-06-04 14:50:00,44.28,44.37,44.18,44.2,110921.0,34.3344,34.4042,34.2569,34.2724,110921.0
2020-06-04 15:00:00,44.18,44.19,44.05,44.14,76921.0,34.2569,34.2646,34.1561,34.2259,76921.0
2020-06-04 15:10:00,44.15,44.16,43.99,44.03,92234.0,34.2336,34.2414,34.1096,34.1406,92234.0
2020-06-04 15:20:00,44.03,44.05,43.9,44.04,61991.0,34.1406,34.1561,34.0398,34.1483,61991.0
2020-06-04 15:30:00,44.04,44.21,44.04,44.12,66210.0,34.1483,34.2801,34.1483,34.2104,66210.0
2020-06-04 15:40:00,44.11,44.13,44.03,44.05,82132.0,34.2026,34.2181,34.1406,34.1561,82132.0
2020-06-04 15:50:00,44.07,44.23,44.02,44.2,249411.0,34.1716,34.2957,34.1328,34.2724,249411.0
2020-06-05 09:30:00,45.2,45.81,45.19,45.74,529499.0,35.0478,35.5208,35.04,35.4665,529499.0
2020-06-05 09:40:00,45.73,45.9,45.58,45.69,207077.0,35.4587,35.5906,35.3424,35.4277,207077.0
2020-06-05 09:50:00,45.69,45.72,45.13,45.18,157060.0,35.4277,35.451,34.9935,35.0323,157060.0
2020-06-05 10:00:00,45.17,45.39,45.17,45.26,163095.0,35.0245,35.1951,35.0245,35.0943,163095.0
2020-06-05 10:10:00,45.27,45.3,44.93,45.06,141390.0,35.1021,35.1253,34.8384,34.9392,141390.0
2020-06-05 10:20:00,45.07,45.15,44.9,44.97,116049.0,34.947,35.009,34.8152,34.8694,116049.0
2020-06-05 10:30:00,44.98,45.02,44.84,45.0,114259.0,34.8772,34.9082,34.7686,34.8927,114259.0
2020-06-05 10:40:00,45.0,45.33,44.94,45.28,116432.0,34.8927,35.1486,34.8462,35.1098,116432.0
2020-06-05 10:50:00,45.27,45.43,45.27,45.41,105109.0,35.1021,35.2261,35.1021,35.2106,105109.0
2020-06-05 11:00:00,45.41,45.64,45.41,45.59,72369.0,35.2106,35.389,35.2106,35.3502,72369.0
2020-06-05 11:10:00,45.58,45.7,45.58,45.61,66605.0,35.3424,35.4355,35.3424,35.3657,66605.0
2020-06-05 11:20:00,45.61,45.92,45.61,45.9,90305.0,35.3657,35.6061,35.3657,35.5906,90305.0
2020-06-05 11:30:00,45.9,45.99,45.88,45.91,94118.0,35.5906,35.6603,35.5751,35.5983,94118.0
2020-06-05 11:40:00,45.91,46.07,45.86,46.06,169043.0,35.5983,35.7224,35.5595,35.7146,169043.0
2020-06-05 11:50:00,46.07,46.07,45.81,45.91,153059.0,35.7224,35.7224,35.5208,35.5983,153059.0
2020-06-05 12:00:00,45.91,45.98,45.82,45.85,137846.0,35.5983,35.6526,35.5285,35.5518,137846.0
2020-06-05 12:10:00,45.85,45.87,45.68,45.72,119425.0,35.5518,35.5673,35.42,35.451,119425.0
2020-06-05 12:20:00,45.71,45.9,45.71,45.9,69431.0,35.4432,35.5906,35.4432,35.5906,69431.0
2020-06-05 12:30:00,45.9,46.19,45.9,46.18,100466.0,35.5906,35.8154,35.5906,35.8077,100466.0
2020-06-05 12:40:00,46.19,46.22,46.12,46.21,77653.0,35.8154,35.8387,35.7611,35.8309,77653.0
2020-06-05 12:50:00,46.22,46.22,46.03,46.08,104889.0,35.8387,35.8387,35.6914,35.7301,104889.0
2020-06-05 13:00:00,46.07,46.24,46.02,46.19,71961.0,35.7224,35.8542,35.6836,35.8154,71961.0
2020-06-05 13:10:00,46.18,46.27,46.15,46.26,78470.0,35.8077,35.8775,35.7844,35.8697,78470.0
2020-06-05 13:20:00,46.26,46.37,46.22,46.33,76021.0,35.8697,35.955,35.8387,35.924,76021.0
2020-06-05 13:30:00,46.33,46.34,46.12,46.13,63217.0,35.924,35.9317,35.7611,35.7689,63217.0
2020-06-05 13:40:00,46.12,46.19,46.05,46.05,50837.0,35.7611,35.8154,35.7069,35.7069,50837.0
2020-06-05 13:50:00,46.05,46.1,45.96,45.99,59261.0,35.7069,35.7456,35.6371,35.6603,59261.0
2020-06-05 14:00:00,45.99,46.08,45.94,45.98,62040.0,35.6603,35.7301,35.6216,35.6526,62040.0
2020-06-05 14:10:00,45.98,46.02,45.88,45.91,70369.0,35.6526,35.6836,35.5751,35.5983,70369.0
2020-06-05 14:20:00,45.91,45.97,45.84,45.91,68018.0,35.5983,35.6448,35.544,35.5983,68018.0
2020-06-05 14:30:00,45.92,45.97,45.78,45.94,92558.0,35.6061,35.6448,35.4975,35.6216,92558.0
2020-06-05 14:40:00,45.96,46.0,45.85,45.87,52759.0,35.6371,35.6681,35.5518,35.5673,52759.0
2020-06-05 14:50:00,45.87,45.9,45.73,45.8,64715.0,35.5673,35.5906,35.4587,35.513,64715.0
2020-06-05 15:00:00,45.79,45.85,45.68,45.69,83379.0,35.5053,35.5518,35.42,35.4277,83379.0
2020-06-05 15:10:00,45.69,45.69,45.49,45.61,104171.0,35.4277,35.4277,35.2726,35.3657,104171.0
2020-06-05 15:20:00,45.59,45.67,45.5,45.65,97186.0,35.3502,35.4122,35.2804,35.3967,97186.0
2020-06-05 15:30:00,45.65,45.66,45.52,45.59,118114.0,35.3967,35.4045,35.2959,35.3502,118114.0
2020-06-05 15:40:00,45.59,45.63,45.41,45.41,180603.0,35.3502,35.3812,35.2106,35.2106,180603.0
2020-06-05 15:50:00,45.41,45.49,45.26,45.35,603242.0,35.2106,35.2726,35.0943,35.1641,603242.0
2020-06-08 09:30:00,45.5,46.33,45.49,46.33,256532.0,35.2804,35.924,35.2726,35.924,256532.0
2020-06-08 09:40:00,46.33,46.95,46.24,46.88,200036.0,35.924,36.4047,35.8542,36.3504,200036.0
2020-06-08 09:50:00,46.88,47.17,46.81,47.15,243649.0,36.3504,36.5753,36.2962,36.5598,243649.0
2020-06-08 10:00:00,47.19,47.31,47.1,47.27,195009.0,36.5908,36.6839,36.521,36.6528,195009.0
2020-06-08 10:10:00,47.27,47.38,47.11,47.18,113942.0,36.6528,36.7381,36.5288,36.5831,113942.0
2020-06-08 10:20:00,47.16,47.17,46.65,46.73,176449.0,36.5676,36.5753,36.1721,36.2341,176449.0
2020-06-08 10:30:00,46.75,46.82,46.53,46.68,176241.0,36.2496,36.3039,36.0791,36.1954,176241.0
2020-06-08 10:40:00,46.68,46.79,46.62,46.79,107003.0,36.1954,36.2807,36.1488,36.2807,107003.0
2020-06-08 10:50:00,46.79,46.96,46.73,46.91,113653.0,36.2807,36.4125,36.2341,36.3737,113653.0
2020-06-08 11:00:00,46.92,47.05,46.88,47.01,237744.0,36.3815,36.4823,36.3504,36.4512,237744.0
2020-06-08 11:10:00,47.0,47.13,46.96,47.04,154234.0,36.4435,36.5443,36.4125,36.4745,154234.0
2020-06-08 11:20:00,47.04,47.22,47.02,47.19,95426.0,36.4745,36.6141,36.459,36.5908,95426.0
2020-06-08 11:30:00,47.18,47.2,46.89,46.91,126135.0,36.5831,36.5986,36.3582,36.3737,126135.0
2020-06-08 11:40:00,46.92,47.07,46.89,47.06,126845.0,36.3815,36.4978,36.3582,36.49,126845.0
2020-06-08 11:50:00,47.06,47.13,46.93,46.94,116125.0,36.49,36.5443,36.3892,36.397,116125.0
2020-06-08 12:00:00,46.94,46.96,46.84,46.95,55483.0,36.397,36.4125,36.3194,36.4047,55483.0
2020-06-08 12:10:00,46.94,46.97,46.82,46.95,88396.0,36.397,36.4202,36.3039,36.4047,88396.0
2020-06-08 12:20:00,46.95,47.02,46.78,46.78,191008.0,36.4047,36.459,36.2729,36.2729,191008.0
2020-06-08 12:30:00,46.77,46.84,46.7,46.8,63366.0,36.2652,36.3194,36.2109,36.2884,63366.0
2020-06-08 12:40:00,46.79,46.8,46.7,46.79,63910.0,36.2807,36.2884,36.2109,36.2807,63910.0
2020-06-08 12:50:00,46.81,46.84,46.67,46.73,66241.0,36.2962,36.3194,36.1876,36.2341,66241.0
2020-06-08 13:00:00,46.74,46.87,46.72,46.84,58975.0,36.2419,36.3427,36.2264,36.3194,58975.0
2020-06-08 13:10:00,46.84,46.98,46.83,46.89,59308.0,36.3194,36.428,36.3117,36.3582,59308.0
2020-06-08 13:20:00,46.88,46.93,46.87,46.92,55390.0,36.3504,36.3892,36.3427,36.3815,55390.0
2020-06-08 13:30:00,46.92,47.07,46.91,47.05,96765.0,36.3815,36.4978,36.3737,36.4823,96765.0
2020-06-08 13:40:00,47.04,47.11,46.99,47.1,74533.0,36.4745,36.5288,36.4357,36.521,74533.0
2020-06-08 13:50:00,47.1,47.16,47.05,47.13,78507.0,36.521,36.5676,36.4823,36.5443,78507.0
2020-06-08 14:00:00,47.13,47.24,47.1,47.2,55834.0,36.5443,36.6296,36.521,36.5986,55834.0
2020-06-08 14:10:00,47.19,47.22,47.15,47.2,165548.0,36.5908,36.6141,36.5598,36.5986,165548.0
2020-06-08 14:20:00,47.2,47.21,46.89,46.94,101159.0,36.5986,36.6063,36.3582,36.397,101159.0
2020-06-08 14:30:00,46.94,46.99,46.86,46.93,88691.0,36.397,36.4357,36.3349,36.3892,88691.0
2020-06-08 14:40:00,46.94,46.98,46.86,46.91,83695.0,36.397,36.428,36.3349,36.3737,83695.0
2020-06-08 14:50:00,46.9,46.96,46.82,46.9,89511.0,36.366,36.4125,36.3039,36.366,89511.0
2020-06-08 15:00:00,46.9,46.96,46.85,46.94,95711.0,36.366,36.4125,36.3272,36.397,95711.0
2020-06-08 15:10:00,46.94,46.95,46.78,46.8,151357.0,36.397,36.4047,36.2729,36.2884,151357.0
2020-06-08 15:20:00,46.8,46.92,46.79,46.91,219125.0,36.2884,36.3815,36.2807,36.3737,219125.0
2020-06-08 15:30:00,46.91,46.97,46.84,46.96,144155.0,36.3737,36.4202,36.3194,36.4125,144155.0
2020-06-08 15:40:00,46.96,46.97,46.84,46.9,207157.0,36.4125,36.4202,36.3194,36.366,207157.0
2020-06-08 15:50:00,46.9,47.08,46.87,47.01,541439.0,36.366,36.5055,36.3427,36.4512,541439.0
2020-06-09 09:30:00,46.58,46.64,46.14,46.15,295881.0,36.1178,36.1644,35.7767,35.7844,295881.0
2020-06-09 09:40:00,46.16,46.21,45.78,45.79,112305.0,35.7922,35.8309,35.4975,35.5053,112305.0
2020-06-09 09:50:00,45.79,45.85,45.58,45.68,141831.0,35.5053,35.5518,35.3424,35.42,141831.0
2020-06-09 10:00:00,45.71,45.89,45.64,45.78,205721.0,35.4432,35.5828,35.389,35.4975,205721.0
2020-06-09 10:10:00,45.77,45.89,45.66,45.76,140486.0,35.4898,35.5828,35.4045,35.482,140486.0
2020-06-09 10:20:00,45.77,45.98,45.75,45.86,89969.0,35.4898,35.6526,35.4743,35.5595,89969.0
2020-06-09 10:30:00,45.88,45.92,45.71,45.8,71773.0,35.5751,35.6061,35.4432,35.513,71773.0
2020-06-09 10:40:00,45.82,45.94,45.72,45.94,60877.0,35.5285,35.6216,35.451,35.6216,60877.0
2020-06-09 10:50:00,45.94,46.13,45.75,45.76,140843.0,35.6216,35.7689,35.4743,35.482,140843.0
2020-06-09 11:00:00,45.75,45.99,45.67,45.85,71939.0,35.4743,35.6603,35.4122,35.5518,71939.0
2020-06-09 11:10:00,45.85,45.91,45.81,45.82,34595.0,35.5518,35.5983,35.5208,35.5285,34595.0
2020-06-09 11:20:00,45.83,45.96,45.8,45.84,50829.0,35.5363,35.6371,35.513,35.544,50829.0
2020-06-09 11:30:00,45.84,45.9,45.55,45.57,55100.0,35.544,35.5906,35.3192,35.3347,55100.0
2020-06-09 11:40:00,45.57,45.7,45.51,45.65,67277.0,35.3347,35.4355,35.2882,35.3967,67277.0
2020-06-09 11:50:00,45.66,45.71,45.61,45.66,61734.0,35.4045,35.4432,35.3657,35.4045,61734.0
2020-06-09 12:00:00,45.66,45.67,45.43,45.51,51333.0,35.4045,35.4122,35.2261,35.2882,51333.0
2020-06-09 12:10:00,45.52,45.54,45.42,45.45,54182.0,35.2959,35.3114,35.2184,35.2416,54182.0
2020-06-09 12:20:00,45.45,45.47,45.31,45.37,55934.0,35.2416,35.2571,35.1331,35.1796,55934.0
2020-06-09 12:30:00,45.38,45.41,45.26,45.29,51832.0,35.1874,35.2106,35.0943,35.1176,51832.0
2020-06-09 12:40:00,45.27,45.35,45.24,45.25,69671.0,35.1021,35.1641,35.0788,35.0866,69671.0
2020-06-09 12:50:00,45.24,45.33,45.15,45.31,51860.0,35.0788,35.1486,35.009,35.1331,51860.0
2020-06-09 13:00:00,45.32,45.35,45.25,45.26,46234.0,35.1408,35.1641,35.0866,35.0943,46234.0
2020-06-09 13:10:00,45.26,45.36,45.25,45.32,43795.0,35.0943,35.1718,35.0866,35.1408,43795.0
2020-06-09 13:20:00,45.34,45.53,45.33,45.51,71616.0,35.1563,35.3037,35.1486,35.2882,71616.0
2020-06-09 13:30:00,45.5,45.51,45.36,45.38,48087.0,35.2804,35.2882,35.1718,35.1874,48087.0
2020-06-09 13:40:00,45.39,45.41,45.26,45.28,49496.0,35.1951,35.2106,35.0943,35.1098,49496.0
2020-06-09 13:50:00,45.28,45.3,45.21,45.23,42889.0,35.1098,35.1253,35.0555,35.071,42889.0
2020-06-09 14:00:00,45.22,45.24,45.04,45.04,74971.0,35.0633,35.0788,34.9237,34.9237,74971.0
2020-06-09 14:10:00,45.05,45.16,45.01,45.02,90793.0,34.9315,35.0168,34.9005,34.9082,90793.0
2020-06-09 14:20:00,45.01,45.07,44.97,45.05,110427.0,34.9005,34.947,34.8694,34.9315,110427.0
2020-06-09 14:30:00,45.05,45.13,45.01,45.13,52978.0,34.9315,34.9935,34.9005,34.9935,52978.0
2020-06-09 14:40:00,45.14,45.22,45.08,45.21,62918.0,35.0013,35.0633,34.9547,35.0555,62918.0
2020-06-09 14:50:00,45.21,45.24,45.16,45.21,59636.0,35.0555,35.0788,35.0168,35.0555,59636.0
2020-06-09 15:00:00,45.21,45.43,45.17,45.39,75063.0,35.0555,35.2261,35.0245,35.1951,75063.0
2020-06-09 15:10:00,45.38,45.51,45.37,45.5,78382.0,35.1874,35.2882,35.1796,35.2804,78382.0
2020-06-09 15:20:00,45.49,45.58,45.48,45.56,81926.0,35.2726,35.3424,35.2649,35.3269,81926.0
2020-06-09 15:30:00,45.56,45.56,45.37,45.41,101122.0,35.3269,35.3269,35.1796,35.2106,101122.0
2020-06-09 15:40:00,45.41,45.48,45.25,45.32,140544.0,35.2106,35.2649,35.0866,35.1408,140544.0
2020-06-09 15:50:00,45.31,45.31,45.13,45.28,425490.0,35.1331,35.1331,34.9935,35.1098,425490.0
2020-06-10 09:30:00,45.52,45.65,45.23,45.23,200352.0,35.2959,35.3967,35.071,35.071,200352.0
2020-06-10 09:40:00,45.21,45.3,45.09,45.24,103368.0,35.0555,35.1253,34.9625,35.0788,103368.0
2020-06-10 09:50:00,45.25,45.25,44.81,45.02,115990.0,35.0866,35.0866,34.7454,34.9082,115990.0
2020-06-10 10:00:00,45.02,45.08,44.75,44.82,69868.0,34.9082,34.9547,34.6989,34.7531,69868.0
2020-06-10 10:10:00,44.81,44.85,44.5,44.53,185300.0,34.7454,34.7764,34.505,34.5283,185300.0
2020-06-10 10:20:00,44.52,44.67,44.24,44.55,137022.0,34.5205,34.6368,34.3034,34.5438,137022.0
2020-06-10 10:30:00,44.55,44.85,44.51,44.77,65746.0,34.5438,34.7764,34.5128,34.7144,65746.0
2020-06-10 10:40:00,44.79,44.88,44.6,44.62,110037.0,34.7299,34.7997,34.5825,34.5981,110037.0
2020-06-10 10:50:00,44.63,44.66,44.46,44.56,108790.0,34.6058,34.6291,34.474,34.5515,108790.0
2020-06-10 11:00:00,44.55,44.78,44.52,44.63,45551.0,34.5438,34.7221,34.5205,34.6058,45551.0
2020-06-10 11:10:00,44.62,44.67,44.46,44.66,43721.0,34.5981,34.6368,34.474,34.6291,43721.0
2020-06-10 11:20:00,44.68,44.85,44.64,44.72,92769.0,34.6446,34.7764,34.6136,34.6756,92769.0
2020-06-10 11:30:00,44.71,44.79,44.6,44.74,49120.0,34.6678,34.7299,34.5825,34.6911,49120.0
2020-06-10 11:40:00,44.74,44.97,44.72,44.97,71247.0,34.6911,34.8694,34.6756,34.8694,71247.0
2020-06-10 11:50:00,44.97,45.11,44.96,45.02,65984.0,34.8694,34.978,34.8617,34.9082,65984.0
2020-06-10 12:00:00,45.02,45.19,44.97,45.11,50512.0,34.9082,35.04,34.8694,34.978,50512.0
2020-06-10 12:10:00,45.12,45.12,44.95,45.05,54801.0,34.9858,34.9858,34.8539,34.9315,54801.0
2020-06-10 12:20:00,45.03,45.08,44.92,44.92,45502.0,34.916,34.9547,34.8307,34.8307,45502.0
2020-06-10 12:30:00,44.93,44.97,44.8,44.83,25402.0,34.8384,34.8694,34.7376,34.7609,25402.0
2020-06-10 12:40:00,44.81,44.89,44.78,44.86,22416.0,34.7454,34.8074,34.7221,34.7842,22416.0
2020-06-10 12:50:00,44.85,44.91,44.82,44.83,26537.0,34.7764,34.8229,34.7531,34.7609,26537.0
2020-06-10 13:00:00,44.83,44.9,44.77,44.85,46103.0,34.7609,34.8152,34.7144,34.7764,46103.0
2020-06-10 13:10:00,44.85,44.9,44.78,44.8,38974.0,34.7764,34.8152,34.7221,34.7376,38974.0
2020-06-10 13:20:00,44.78,44.81,44.71,44.72,31416.0,34.7221,34.7454,34.6678,34.6756,31416.0
2020-06-10 13:30:00,44.73,44.75,44.65,44.65,23856.0,34.6834,34.6989,34.6213,34.6213,23856.0
2020-06-10 13:40:00,44.66,44.8,44.62,44.76,46032.0,34.6291,34.7376,34.5981,34.7066,46032.0
2020-06-10 13:50:00,44.76,44.82,44.66,44.66,53378.0,34.7066,34.7531,34.6291,34.6291,53378.0
2020-06-10 14:00:00,44.66,45.11,44.6,45.01,43570.0,34.6291,34.978,34.5825,34.9005,43570.0
2020-06-10 14:10:00,44.99,45.12,44.91,45.08,40728.0,34.885,34.9858,34.8229,34.9547,40728.0
2020-06-10 14:20:00,45.07,45.08,44.87,44.96,47254.0,34.947,34.9547,34.7919,34.8617,47254.0
2020-06-10 14:30:00,44.97,44.98,44.65,44.65,46833.0,34.8694,34.8772,34.6213,34.6213,46833.0
2020-06-10 14:40:00,44.66,44.73,44.46,44.51,83331.0,34.6291,34.6834,34.474,34.5128,83331.0
2020-06-10 14:50:00,44.52,44.55,44.3,44.43,88306.0,34.5205,34.5438,34.3499,34.4507,88306.0
2020-06-10 15:00:00,44.38,44.5,44.23,44.45,113390.0,34.412,34.505,34.2957,34.4662,113390.0
2020-06-10 15:10:00,44.44,44.54,44.37,44.42,66087.0,34.4585,34.536,34.4042,34.443,66087.0
2020-06-10 15:20:00,44.42,44.59,44.25,44.56,75199.0,34.443,34.5748,34.3112,34.5515,75199.0
2020-06-10 15:30:00,44.59,44.59,44.38,44.47,78649.0,34.5748,34.5748,34.412,34.4817,78649.0
2020-06-10 15:40:00,44.46,44.48,44.22,44.33,112684.0,34.474,34.4895,34.2879,34.3732,112684.0
2020-06-10 15:50:00,44.31,44.43,44.26,44.28,366337.0,34.3577,34.4507,34.3189,34.3344,366337.0
2020-06-11 09:30:00,43.17,43.2,42.54,42.54,500930.0,33.4737,33.497,32.9852,32.9852,500930.0
2020-06-11 09:40:00,42.58,42.92,42.43,42.74,233721.0,33.0163,33.2799,32.8999,33.1403,233721.0
2020-06-11 09:50:00,42.74,42.94,42.68,42.69,120085.0,33.1403,33.2954,33.0938,33.1015,120085.0
2020-06-11 10:00:00,42.7,42.73,42.12,42.27,173789.0,33.1093,33.1326,32.6596,32.7759,173789.0
2020-06-11 10:10:00,42.24,42.52,42.2,42.37,163207.0,32.7526,32.9697,32.7216,32.8534,163207.0
2020-06-11 10:20:00,42.38,42.43,42.17,42.18,128913.0,32.8612,32.8999,32.6983,32.7061,128913.0
2020-06-11 10:30:00,42.19,42.45,42.17,42.37,113041.0,32.7139,32.9155,32.6983,32.8534,113041.0
2020-06-11 10:40:00,42.37,42.5,42.29,42.32,82125.0,32.8534,32.9542,32.7914,32.8147,82125.0
2020-06-11 10:50:00,42.3,42.34,42.16,42.27,106051.0,32.7991,32.8302,32.6906,32.7759,106051.0
2020-06-11 11:00:00,42.26,42.33,42.1,42.24,122026.0,32.7681,32.8224,32.6441,32.7526,122026.0
2020-06-11 11:10:00,42.23,42.5,42.23,42.49,91113.0,32.7449,32.9542,32.7449,32.9465,91113.0
2020-06-11 11:20:00,42.48,42.57,42.35,42.39,94150.0,32.9387,33.0085,32.8379,32.8689,94150.0
2020-06-11 11:30:00,42.39,42.45,42.27,42.3,76729.0,32.8689,32.9155,32.7759,32.7991,76729.0
2020-06-11 11:40:00,42.29,42.32,42.04,42.06,209492.0,32.7914,32.8147,32.5975,32.613,209492.0
2020-06-11 11:50:00,42.05,42.16,42.02,42.13,122424.0,32.6053,32.6906,32.582,32.6673,122424.0
2020-06-11 12:00:00,42.12,42.19,41.96,41.98,127712.0,32.6596,32.7139,32.5355,32.551,127712.0
2020-06-11 12:10:00,42.0,42.02,41.73,41.8,80508.0,32.5665,32.582,32.3572,32.4114,80508.0
2020-06-11 12:20:00,41.79,41.89,41.73,41.79,81982.0,32.4037,32.4812,32.3572,32.4037,81982.0
2020-06-11 12:30:00,41.78,42.0,41.77,41.85,64009.0,32.3959,32.5665,32.3882,32.4502,64009.0
2020-06-11 12:40:00,41.85,41.88,41.66,41.67,85960.0,32.4502,32.4735,32.3029,32.3106,85960.0
2020-06-11 12:50:00,41.67,41.76,41.59,41.74,90874.0,32.3106,32.3804,32.2486,32.3649,90874.0
2020-06-11 13:00:00,41.73,41.8,41.61,41.69,193807.0,32.3572,32.4114,32.2641,32.3262,193807.0
2020-06-11 13:10:00,41.68,41.77,41.61,41.65,59818.0,32.3184,32.3882,32.2641,32.2951,59818.0
2020-06-11 13:20:00,41.65,41.7,41.52,41.53,72047.0,32.2951,32.3339,32.1943,32.2021,72047.0
2020-06-11 13:30:00,41.53,41.61,41.32,41.32,169790.0,32.2021,32.2641,32.0393,32.0393,169790.0
2020-06-11 13:40:00,41.33,41.37,41.24,41.34,106575.0,32.047,32.078,31.9772,32.0548,106575.0
2020-06-11 13:50:00,41.33,41.46,41.29,41.39,61513.0,32.047,32.1478,32.016,32.0935,61513.0
2020-06-11 14:00:00,41.37,41.41,41.23,41.25,111722.0,32.078,32.109,31.9695,31.985,111722.0
2020-06-11 14:10:00,41.24,41.32,41.19,41.25,98301.0,31.9772,32.0393,31.9385,31.985,98301.0
2020-06-11 14:20:00,41.24,41.53,41.22,41.47,103320.0,31.9772,32.2021,31.9617,32.1556,103320.0
2020-06-11 14:30:00,41.46,41.48,41.07,41.08,87761.0,32.1478,32.1633,31.8454,31.8532,87761.0
2020-06-11 14:40:00,41.08,41.22,41.05,41.1,81014.0,31.8532,31.9617,31.8299,31.8687,81014.0
2020-06-11 14:50:00,41.09,41.12,40.95,41.04,160845.0,31.8609,31.8842,31.7524,31.8221,160845.0
2020-06-11 15:00:00,41.04,41.2,40.99,41.12,106860.0,31.8221,31.9462,31.7834,31.8842,106860.0
2020-06-11 15:10:00,41.12,41.19,40.92,41.07,124249.0,31.8842,31.9385,31.7291,31.8454,124249.0
2020-06-11 15:20:00,41.07,41.09,40.83,40.86,116137.0,31.8454,31.8609,31.6593,31.6826,116137.0
2020-06-11 15:30:00,40.85,40.92,40.76,40.9,181380.0,31.6748,31.7291,31.605,31.7136,181380.0
2020-06-11 15:40:00,40.9,41.19,40.88,40.98,186103.0,31.7136,31.9385,31.6981,31.7756,186103.0
2020-06-11 15:50:00,40.98,40.98,40.73,40.76,728821.0,31.7756,31.7756,31.5818,31.605,728821.0
2020-06-12 09:30:00,41.86,42.4,41.67,42.34,358899.0,32.458,32.8767,32.3106,32.8302,358899.0
2020-06-12 09:40:00,42.34,42.6,42.32,42.34,149430.0,32.8302,33.0318,32.8147,32.8302,149430.0
2020-06-12 09:50:00,42.37,42.45,42.21,42.37,95321.0,32.8534,32.9155,32.7294,32.8534,95321.0
2020-06-12 10:00:00,42.36,42.6,42.3,42.47,113917.0,32.8457,33.0318,32.7991,32.931,113917.0
2020-06-12 10:10:00,42.44,42.48,42.16,42.26,74759.0,32.9077,32.9387,32.6906,32.7681,74759.0
2020-06-12 10:20:00,42.25,42.28,41.94,41.95,91224.0,32.7604,32.7836,32.52,32.5278,91224.0
2020-06-12 10:30:00,41.95,41.96,41.46,41.47,115189.0,32.5278,32.5355,32.1478,32.1556,115189.0
2020-06-12 10:40:00,41.48,41.73,41.48,41.62,69973.0,32.1633,32.3572,32.1633,32.2719,69973.0
2020-06-12 10:50:00,41.6,41.61,41.28,41.35,59639.0,32.2564,32.2641,32.0082,32.0625,59639.0
2020-06-12 11:00:00,41.36,41.45,41.03,41.39,80047.0,32.0703,32.1401,31.8144,32.0935,80047.0
2020-06-12 11:10:00,41.4,41.44,41.06,41.1,70710.0,32.1013,32.1323,31.8377,31.8687,70710.0
2020-06-12 11:20:00,41.09,41.41,41.01,41.33,86912.0,31.8609,32.109,31.7989,32.047,86912.0
2020-06-12 11:30:00,41.34,41.82,41.32,41.75,60655.0,32.0548,32.427,32.0393,32.3727,60655.0
2020-06-12 11:40:00,41.75,41.84,41.63,41.76,59338.0,32.3727,32.4425,32.2796,32.3804,59338.0
2020-06-12 11:50:00,41.77,41.96,41.67,41.94,46987.0,32.3882,32.5355,32.3106,32.52,46987.0
2020-06-12 12:00:00,41.98,42.11,41.88,42.01,66025.0,32.551,32.6518,32.4735,32.5743,66025.0
2020-06-12 12:10:00,42.02,42.07,41.89,41.95,73078.0,32.582,32.6208,32.4812,32.5278,73078.0
2020-06-12 12:20:00,41.97,41.97,41.76,41.88,55610.0,32.5433,32.5433,32.3804,32.4735,55610.0
2020-06-12 12:30:00,41.87,41.87,41.72,41.82,73791.0,32.4657,32.4657,32.3494,32.427,73791.0
2020-06-12 12:40:00,41.82,41.94,41.74,41.77,65066.0,32.427,32.52,32.3649,32.3882,65066.0
2020-06-12 12:50:00,41.79,41.94,41.74,41.75,39687.0,32.4037,32.52,32.3649,32.3727,39687.0
2020-06-12 13:00:00,41.75,41.79,41.44,41.49,48972.0,32.3727,32.4037,32.1323,32.1711,48972.0
2020-06-12 13:10:00,41.47,41.51,41.31,41.39,37346.0,32.1556,32.1866,32.0315,32.0935,37346.0
2020-06-12 13:20:00,41.39,41.5,41.26,41.35,57125.0,32.0935,32.1788,31.9927,32.0625,57125.0
2020-06-12 13:30:00,41.35,41.41,41.02,41.07,59732.0,32.0625,32.109,31.8066,31.8454,59732.0
2020-06-12 13:40:00,41.05,41.19,40.82,40.85,80025.0,31.8299,31.9385,31.6516,31.6748,80025.0
2020-06-12 13:50:00,40.87,40.97,40.73,40.76,71637.0,31.6903,31.7679,31.5818,31.605,71637.0
2020-06-12 14:00:00,40.77,41.0,40.72,40.86,76319.0,31.6128,31.7911,31.574,31.6826,76319.0
2020-06-12 14:10:00,40.84,41.14,40.84,40.91,67664.0,31.6671,31.8997,31.6671,31.7213,67664.0
2020-06-12 14:20:00,40.91,41.09,40.84,41.04,55097.0,31.7213,31.8609,31.6671,31.8221,55097.0
2020-06-12 14:30:00,41.04,41.29,41.0,41.01,75969.0,31.8221,32.016,31.7911,31.7989,75969.0
2020-06-12 14:40:00,41.01,41.13,40.89,41.01,61580.0,31.7989,31.8919,31.7058,31.7989,61580.0
2020-06-12 14:50:00,41.02,41.18,41.0,41.16,63230.0,31.8066,31.9307,31.7911,31.9152,63230.0
2020-06-12 15:00:00,41.2,41.48,41.19,41.38,62509.0,31.9462,32.1633,31.9385,32.0858,62509.0
2020-06-12 15:10:00,41.38,41.52,41.26,41.36,66412.0,32.0858,32.1943,31.9927,32.0703,66412.0
2020-06-12 15:20:00,41.35,41.36,41.07,41.14,68290.0,32.0625,32.0703,31.8454,31.8997,68290.0
2020-06-12 15:30:00,41.14,41.28,41.05,41.24,80842.0,31.8997,32.0082,31.8299,31.9772,80842.0
2020-06-12 15:40:00,41.25,41.48,41.22,41.47,97965.0,31.985,32.1633,31.9617,32.1556,97965.0
2020-06-12 15:50:00,41.49,41.53,41.3,41.39,413391.0,32.1711,32.2021,32.0238,32.0935,413391.0
2020-06-15 09:30:00,40.41,40.48,39.83,40.0,466574.0,31.3337,31.3879,30.8839,31.0157,466574.0
2020-06-15 09:40:00,40.0,40.2,39.97,40.07,175804.0,31.0157,31.1708,30.9925,31.07,175804.0
2020-06-15 09:50:00,40.06,40.4,40.05,40.16,135217.0,31.0623,31.3259,31.0545,31.1398,135217.0
2020-06-15 10:00:00,40.18,40.37,40.07,40.24,75277.0,31.1553,31.3026,31.07,31.2018,75277.0
2020-06-15 10:10:00,40.25,40.49,40.23,40.48,72206.0,31.2096,31.3957,31.1941,31.3879,72206.0
2020-06-15 10:20:00,40.48,40.49,40.3,40.31,69525.0,31.3879,31.3957,31.2484,31.2561,69525.0
2020-06-15 10:30:00,40.3,40.32,40.12,40.15,59264.0,31.2484,31.2639,31.1088,31.132,59264.0
2020-06-15 10:40:00,40.15,40.52,40.08,40.52,51979.0,31.132,31.4189,31.0778,31.4189,51979.0
2020-06-15 10:50:00,40.51,40.66,40.46,40.55,64669.0,31.4112,31.5275,31.3724,31.4422,64669.0
2020-06-15 11:00:00,40.56,40.9,40.52,40.87,77414.0,31.45,31.7136,31.4189,31.6903,77414.0
2020-06-15 11:10:00,40.87,40.91,40.67,40.75,77307.0,31.6903,31.7213,31.5353,31.5973,77307.0
2020-06-15 11:20:00,40.75,40.82,40.56,40.59,55669.0,31.5973,31.6516,31.45,31.4732,55669.0
2020-06-15 11:30:00,40.6,40.7,40.52,40.58,60744.0,31.481,31.5585,31.4189,31.4655,60744.0
2020-06-15 11:40:00,40.59,40.65,40.46,40.56,88796.0,31.4732,31.5197,31.3724,31.45,88796.0
2020-06-15 11:50:00,40.55,40.84,40.55,40.75,56743.0,31.4422,31.6671,31.4422,31.5973,56743.0
2020-06-15 12:00:00,40.74,41.08,40.72,41.08,96352.0,31.5895,31.8532,31.574,31.8532,96352.0
2020-06-15 12:10:00,41.07,41.28,41.05,41.26,59903.0,31.8454,32.0082,31.8299,31.9927,59903.0
2020-06-15 12:20:00,41.24,41.35,41.23,41.25,60356.0,31.9772,32.0625,31.9695,31.985,60356.0
2020-06-15 12:30:00,41.27,41.37,41.23,41.37,66969.0,32.0005,32.078,31.9695,32.078,66969.0
2020-06-15 12:40:00,41.36,41.42,41.27,41.41,44314.0,32.0703,32.1168,32.0005,32.109,44314.0
2020-06-15 12:50:00,41.4,41.42,41.27,41.32,50110.0,32.1013,32.1168,32.0005,32.0393,50110.0
2020-06-15 13:00:00,41.33,41.59,41.26,41.59,62194.0,32.047,32.2486,31.9927,32.2486,62194.0
2020-06-15 13:10:00,41.59,41.62,41.45,41.49,82355.0,32.2486,32.2719,32.1401,32.1711,82355.0
2020-06-15 13:20:00,41.49,41.53,41.37,41.41,39799.0,32.1711,32.2021,32.078,32.109,39799.0
2020-06-15 13:30:00,41.41,41.44,41.33,41.39,69174.0,32.109,32.1323,32.047,32.0935,69174.0
2020-06-15 13:40:00,41.38,41.4,41.15,41.16,64134.0,32.0858,32.1013,31.9074,31.9152,64134.0
2020-06-15 13:50:00,41.16,41.35,41.16,41.21,66339.0,31.9152,32.0625,31.9152,31.954,66339.0
2020-06-15 14:00:00,41.22,41.96,41.22,41.86,228766.0,31.9617,32.5355,31.9617,32.458,228766.0
2020-06-15 14:10:00,41.87,41.98,41.7,41.94,138129.0,32.4657,32.551,32.3339,32.52,138129.0
2020-06-15 14:20:00,41.92,41.95,41.81,41.85,46959.0,32.5045,32.5278,32.4192,32.4502,46959.0
2020-06-15 14:30:00,41.87,41.93,41.68,41.71,65685.0,32.4657,32.5122,32.3184,32.3417,65685.0
2020-06-15 14:40:00,41.71,41.76,41.56,41.67,79832.0,32.3417,32.3804,32.2254,32.3106,79832.0
2020-06-15 14:50:00,41.67,41.7,41.53,41.55,68175.0,32.3106,32.3339,32.2021,32.2176,68175.0
2020-06-15 15:00:00,41.55,41.76,41.55,41.63,48029.0,32.2176,32.3804,32.2176,32.2796,48029.0
2020-06-15 15:10:00,41.66,41.72,41.56,41.57,67634.0,32.3029,32.3494,32.2254,32.2331,67634.0
2020-06-15 15:20:00,41.58,41.59,41.43,41.45,83376.0,32.2409,32.2486,32.1246,32.1401,83376.0
2020-06-15 15:30:00,41.45,41.49,41.11,41.2,121665.0,32.1401,32.1711,31.8764,31.9462,121665.0
2020-06-15 15:40:00,41.17,41.31,41.12,41.25,143314.0,31.9229,32.0315,31.8842,31.985,143314.0
2020-06-15 15:50:00,41.26,41.52,41.23,41.48,319409.0,31.9927,32.1943,31.9695,32.1633,319409.0
2020-06-16 09:30:00,42.42,42.95,42.29,42.4,308862.0,32.8922,33.3031,32.7914,32.8767,308862.0
2020-06-16 09:40:00,42.42,42.48,42.06,42.08,144421.0,32.8922,32.9387,32.613,32.6286,144421.0
2020-06-16 09:50:00,42.09,42.34,42.08,42.3,90050.0,32.6363,32.8302,32.6286,32.7991,90050.0
2020-06-16 10:00:00,42.3,42.49,42.23,42.27,108848.0,32.7991,32.9465,32.7449,32.7759,108848.0
2020-06-16 10:10:00,42.26,42.64,42.24,42.6,94796.0,32.7681,33.0628,32.7526,33.0318,94796.0
2020-06-16 10:20:00,42.58,42.58,42.37,42.39,76640.0,33.0163,33.0163,32.8534,32.8689,76640.0
2020-06-16 10:30:00,42.4,42.48,42.02,42.08,125833.0,32.8767,32.9387,32.582,32.6286,125833.0
2020-06-16 10:40:00,42.11,42.11,41.86,42.0,96978.0,32.6518,32.6518,32.458,32.5665,96978.0
2020-06-16 10:50:00,42.0,42.0,41.31,41.44,112766.0,32.5665,32.5665,32.0315,32.1323,112766.0
2020-06-16 11:00:00,41.39,41.54,41.14,41.5,108560.0,32.0935,32.2098,31.8997,32.1788,108560.0
2020-06-16 11:10:00,41.5,41.78,41.33,41.69,93430.0,32.1788,32.3959,32.047,32.3262,93430.0
2020-06-16 11:20:00,41.69,41.83,41.59,41.81,77283.0,32.3262,32.4347,32.2486,32.4192,77283.0
2020-06-16 11:30:00,41.8,41.87,41.6,41.66,74205.0,32.4114,32.4657,32.2564,32.3029,74205.0
2020-06-16 11:40:00,41.64,41.83,41.6,41.8,59321.0,32.2874,32.4347,32.2564,32.4114,59321.0
2020-06-16 11:50:00,41.8,41.83,41.51,41.52,59048.0,32.4114,32.4347,32.1866,32.1943,59048.0
2020-06-16 12:00:00,41.54,41.62,41.42,41.58,58805.0,32.2098,32.2719,32.1168,32.2409,58805.0
2020-06-16 12:10:00,41.6,41.66,41.49,41.57,38847.0,32.2564,32.3029,32.1711,32.2331,38847.0
2020-06-16 12:20:00,41.58,41.85,41.56,41.84,101570.0,32.2409,32.4502,32.2254,32.4425,101570.0
2020-06-16 12:30:00,41.84,42.28,41.82,42.26,139790.0,32.4425,32.7836,32.427,32.7681,139790.0
2020-06-16 12:40:00,42.25,42.38,42.19,42.19,84291.0,32.7604,32.8612,32.7139,32.7139,84291.0
2020-06-16 12:50:00,42.2,42.25,42.01,42.14,53838.0,32.7216,32.7604,32.5743,32.6751,53838.0
2020-06-16 13:00:00,42.19,42.28,42.15,42.25,50458.0,32.7139,32.7836,32.6828,32.7604,50458.0
2020-06-16 13:10:00,42.26,42.4,42.22,42.37,46024.0,32.7681,32.8767,32.7371,32.8534,46024.0
2020-06-16 13:20:00,42.35,42.38,42.25,42.34,46115.0,32.8379,32.8612,32.7604,32.8302,46115.0
2020-06-16 13:30:00,42.34,42.38,42.17,42.17,38697.0,32.8302,32.8612,32.6983,32.6983,38697.0
2020-06-16 13:40:00,42.17,42.31,42.17,42.29,47878.0,32.6983,32.8069,32.6983,32.7914,47878.0
2020-06-16 13:50:00,42.29,42.36,42.15,42.27,57798.0,32.7914,32.8457,32.6828,32.7759,57798.0
2020-06-16 14:00:00,42.27,42.38,42.24,42.3,56698.0,32.7759,32.8612,32.7526,32.7991,56698.0
2020-06-16 14:10:00,42.31,42.48,42.28,42.41,83902.0,32.8069,32.9387,32.7836,32.8844,83902.0
2020-06-16 14:20:00,42.41,42.44,42.06,42.29,133821.0,32.8844,32.9077,32.613,32.7914,133821.0
2020-06-16 14:30:00,42.31,42.46,42.23,42.31,78489.0,32.8069,32.9232,32.7449,32.8069,78489.0
2020-06-16 14:40:00,42.3,42.31,42.18,42.3,70845.0,32.7991,32.8069,32.7061,32.7991,70845.0
2020-06-16 14:50:00,42.28,42.34,42.18,42.2,61168.0,32.7836,32.8302,32.7061,32.7216,61168.0
2020-06-16 15:00:00,42.2,42.25,41.95,41.98,61513.0,32.7216,32.7604,32.5278,32.551,61513.0
2020-06-16 15:10:00,41.97,42.04,41.82,41.86,58430.0,32.5433,32.5975,32.427,32.458,58430.0
2020-06-16 15:20:00,41.88,42.14,41.88,42.12,100511.0,32.4735,32.6751,32.4735,32.6596,100511.0
2020-06-16 15:30:00,42.12,42.28,42.0,42.06,119789.0,32.6596,32.7836,32.5665,32.613,119789.0
2020-06-16 15:40:00,42.05,42.08,41.9,41.97,136032.0,32.6053,32.6286,32.489,32.5433,136032.0
2020-06-16 15:50:00,41.97,42.16,41.87,42.14,466616.0,32.5433,32.6906,32.4657,32.6751,466616.0
2020-06-17 09:30:00,42.3,42.63,41.82,42.48,275808.0,32.7991,33.055,32.427,32.9387,275808.0
2020-06-17 09:40:00,42.49,42.76,42.34,42.6,140635.0,32.9465,33.1558,32.8302,33.0318,140635.0
2020-06-17 09:50:00,42.6,42.77,42.37,42.43,103115.0,33.0318,33.1636,32.8534,32.8999,103115.0
2020-06-17 10:00:00,42.44,42.57,42.4,42.5,83311.0,32.9077,33.0085,32.8767,32.9542,83311.0
2020-06-17 10:10:00,42.48,42.52,42.19,42.22,112119.0,32.9387,32.9697,32.7139,32.7371,112119.0
2020-06-17 10:20:00,42.24,42.31,42.08,42.15,75396.0,32.7526,32.8069,32.6286,32.6828,75396.0
2020-06-17 10:30:00,42.15,42.35,42.07,42.3,53034.0,32.6828,32.8379,32.6208,32.7991,53034.0
2020-06-17 10:40:00,42.32,42.37,42.2,42.37,51831.0,32.8147,32.8534,32.7216,32.8534,51831.0
2020-06-17 10:50:00,42.38,42.57,42.34,42.37,54368.0,32.8612,33.0085,32.8302,32.8534,54368.0
2020-06-17 11:00:00,42.36,42.38,42.22,42.23,49585.0,32.8457,32.8612,32.7371,32.7449,49585.0
2020-06-17 11:10:00,42.23,42.33,42.11,42.16,40559.0,32.7449,32.8224,32.6518,32.6906,40559.0
2020-06-17 11:20:00,42.14,42.2,42.09,42.12,33667.0,32.6751,32.7216,32.6363,32.6596,33667.0
2020-06-17 11:30:00,42.12,42.26,42.06,42.2,67872.0,32.6596,32.7681,32.613,32.7216,67872.0
2020-06-17 11:40:00,42.2,42.41,42.19,42.34,64884.0,32.7216,32.8844,32.7139,32.8302,64884.0
2020-06-17 11:50:00,42.35,42.48,42.29,42.46,50782.0,32.8379,32.9387,32.7914,32.9232,50782.0
2020-06-17 12:00:00,42.46,42.46,42.35,42.38,53733.0,32.9232,32.9232,32.8379,32.8612,53733.0
2020-06-17 12:10:00,42.38,42.38,42.24,42.25,54180.0,32.8612,32.8612,32.7526,32.7604,54180.0
2020-06-17 12:20:00,42.25,42.32,42.2,42.3,43830.0,32.7604,32.8147,32.7216,32.7991,43830.0
2020-06-17 12:30:00,42.29,42.41,42.28,42.37,57296.0,32.7914,32.8844,32.7836,32.8534,57296.0
2020-06-17 12:40:00,42.38,42.43,42.33,42.35,57723.0,32.8612,32.8999,32.8224,32.8379,57723.0
2020-06-17 12:50:00,42.34,42.36,42.27,42.32,39398.0,32.8302,32.8457,32.7759,32.8147,39398.0
2020-06-17 13:00:00,42.32,42.43,42.32,42.4,40937.0,32.8147,32.8999,32.8147,32.8767,40937.0
2020-06-17 13:10:00,42.4,42.41,42.33,42.34,38540.0,32.8767,32.8844,32.8224,32.8302,38540.0
2020-06-17 13:20:00,42.34,42.41,42.33,42.39,32230.0,32.8302,32.8844,32.8224,32.8689,32230.0
2020-06-17 13:30:00,42.4,42.47,42.37,42.46,62816.0,32.8767,32.931,32.8534,32.9232,62816.0
2020-06-17 13:40:00,42.46,42.46,42.34,42.4,36031.0,32.9232,32.9232,32.8302,32.8767,36031.0
2020-06-17 13:50:00,42.4,42.54,42.39,42.43,53404.0,32.8767,32.9852,32.8689,32.8999,53404.0
2020-06-17 14:00:00,42.43,42.47,42.39,42.46,39560.0,32.8999,32.931,32.8689,32.9232,39560.0
2020-06-17 14:10:00,42.46,42.53,42.42,42.43,53703.0,32.9232,32.9775,32.8922,32.8999,53703.0
2020-06-17 14:20:00,42.43,42.48,42.37,42.38,35342.0,32.8999,32.9387,32.8534,32.8612,35342.0
2020-06-17 14:30:00,42.39,42.4,42.33,42.37,32879.0,32.8689,32.8767,32.8224,32.8534,32879.0
2020-06-17 14:40:00,42.37,42.47,42.35,42.41,60889.0,32.8534,32.931,32.8379,32.8844,60889.0
2020-06-17 14:50:00,42.4,42.46,42.24,42.26,56879.0,32.8767,32.9232,32.7526,32.7681,56879.0
2020-06-17 15:00:00,42.25,42.31,42.18,42.29,51871.0,32.7604,32.8069,32.7061,32.7914,51871.0
2020-06-17 15:10:00,42.29,42.34,42.21,42.27,84484.0,32.7914,32.8302,32.7294,32.7759,84484.0
2020-06-17 15:20:00,42.27,42.31,42.12,42.17,66833.0,32.7759,32.8069,32.6596,32.6983,66833.0
2020-06-17 15:30:00,42.17,42.24,42.08,42.17,105451.0,32.6983,32.7526,32.6286,32.6983,105451.0
2020-06-17 15:40:00,42.17,42.18,41.98,42.0,131384.0,32.6983,32.7061,32.551,32.5665,131384.0
2020-06-17 15:50:00,41.99,42.18,41.94,42.16,471275.0,32.5588,32.7061,32.52,32.6906,471275.0
2020-06-18 09:30:00,41.68,41.88,41.43,41.59,180014.0,32.3184,32.4735,32.1246,32.2486,180014.0
2020-06-18 09:40:00,41.57,41.93,41.38,41.93,148798.0,32.2331,32.5122,32.0858,32.5122,148798.0
2020-06-18 09:50:00,41.91,42.02,41.7,41.76,58631.0,32.4967,32.582,32.3339,32.3804,58631.0
2020-06-18 10:00:00,41.79,42.04,41.78,41.98,50614.0,32.4037,32.5975,32.3959,32.551,50614.0
2020-06-18 10:10:00,41.99,42.27,41.95,42.25,66850.0,32.5588,32.7759,32.5278,32.7604,66850.0
2020-06-18 10:20:00,42.23,42.37,42.1,42.3,64155.0,32.7449,32.8534,32.6441,32.7991,64155.0
2020-06-18 10:30:00,42.31,42.45,42.14,42.24,53714.0,32.8069,32.9155,32.6751,32.7526,53714.0
2020-06-18 10:40:00,42.23,42.42,42.17,42.33,38947.0,32.7449,32.8922,32.6983,32.8224,38947.0
2020-06-18 10:50:00,42.34,42.37,42.11,42.28,50874.0,32.8302,32.8534,32.6518,32.7836,50874.0
2020-06-18 11:00:00,42.28,42.32,42.1,42.14,42377.0,32.7836,32.8147,32.6441,32.6751,42377.0
2020-06-18 11:10:00,42.12,42.17,42.02,42.04,44660.0,32.6596,32.6983,32.582,32.5975,44660.0
2020-06-18 11:20:00,42.05,42.12,41.98,42.02,41292.0,32.6053,32.6596,32.551,32.582,41292.0
2020-06-18 11:30:00,42.03,42.15,41.95,41.96,45099.0,32.5898,32.6828,32.5278,32.5355,45099.0
2020-06-18 11:40:00,41.95,42.09,41.94,42.05,41858.0,32.5278,32.6363,32.52,32.6053,41858.0
2020-06-18 11:50:00,42.03,42.05,41.82,41.9,46931.0,32.5898,32.6053,32.427,32.489,46931.0
2020-06-18 12:00:00,41.88,41.95,41.82,41.93,30986.0,32.4735,32.5278,32.427,32.5122,30986.0
2020-06-18 12:10:00,41.92,41.95,41.88,41.9,28999.0,32.5045,32.5278,32.4735,32.489,28999.0
2020-06-18 12:20:00,41.89,41.95,41.85,41.92,41299.0,32.4812,32.5278,32.4502,32.5045,41299.0
2020-06-18 12:30:00,41.89,41.93,41.76,41.81,36377.0,32.4812,32.5122,32.3804,32.4192,36377.0
2020-06-18 12:40:00,41.8,41.89,41.78,41.85,26876.0,32.4114,32.4812,32.3959,32.4502,26876.0
2020-06-18 12:50:00,41.84,41.9,41.8,41.9,48878.0,32.4425,32.489,32.4114,32.489,48878.0
2020-06-18 13:00:00,41.91,41.97,41.88,41.94,25147.0,32.4967,32.5433,32.4735,32.52,25147.0
2020-06-18 13:10:00,41.93,41.98,41.87,41.93,24470.0,32.5122,32.551,32.4657,32.5122,24470.0
2020-06-18 13:20:00,41.93,41.96,41.89,41.93,22945.0,32.5122,32.5355,32.4812,32.5122,22945.0
2020-06-18 13:30:00,41.92,41.95,41.89,41.95,26590.0,32.5045,32.5278,32.4812,32.5278,26590.0
2020-06-18 13:40:00,41.94,41.96,41.88,41.91,25304.0,32.52,32.5355,32.4735,32.4967,25304.0
2020-06-18 13:50:00,41.91,41.94,41.83,41.87,31448.0,32.4967,32.52,32.4347,32.4657,31448.0
2020-06-18 14:00:00,41.87,41.88,41.74,41.78,35793.0,32.4657,32.4735,32.3649,32.3959,35793.0
2020-06-18 14:10:00,41.78,41.87,41.74,41.87,38872.0,32.3959,32.4657,32.3649,32.4657,38872.0
2020-06-18 14:20:00,41.86,41.97,41.84,41.95,31568.0,32.458,32.5433,32.4425,32.5278,31568.0
2020-06-18 14:30:00,41.95,42.0,41.85,41.88,70081.0,32.5278,32.5665,32.4502,32.4735,70081.0
2020-06-18 14:40:00,41.89,41.9,41.83,41.84,43326.0,32.4812,32.489,32.4347,32.4425,43326.0
2020-06-18 14:50:00,41.86,41.94,41.84,41.84,34719.0,32.458,32.52,32.4425,32.4425,34719.0
2020-06-18 15:00:00,41.85,41.94,41.79,41.93,52808.0,32.4502,32.52,32.4037,32.5122,52808.0
2020-06-18 15:10:00,41.93,41.93,41.84,41.89,57042.0,32.5122,32.5122,32.4425,32.4812,57042.0
2020-06-18 15:20:00,41.89,41.95,41.86,41.94,48793.0,32.4812,32.5278,32.458,32.52,48793.0
2020-06-18 15:30:00,41.94,42.01,41.9,41.96,119871.0,32.52,32.5743,32.489,32.5355,119871.0
2020-06-18 15:40:00,41.96,41.96,41.87,41.89,85180.0,32.5355,32.5355,32.4657,32.4812,85180.0
2020-06-18 15:50:00,41.89,42.01,41.78,41.98,237006.0,32.4812,32.5743,32.3959,32.551,237006.0
2020-06-19 09:30:00,42.4,42.78,42.2,42.57,1432403.0,32.8767,33.1713,32.7216,33.0085,1432403.0
2020-06-19 09:40:00,42.55,42.76,42.44,42.69,74104.0,32.993,33.1558,32.9077,33.1015,74104.0
2020-06-19 09:50:00,42.69,42.88,42.52,42.84,130370.0,33.1015,33.2489,32.9697,33.2179,130370.0
2020-06-19 10:00:00,42.83,43.03,42.7,42.78,117233.0,33.2101,33.3652,33.1093,33.1713,117233.0
2020-06-19 10:10:00,42.77,42.94,42.56,42.93,72274.0,33.1636,33.2954,33.0007,33.2876,72274.0
2020-06-19 10:20:00,42.92,42.97,42.79,42.95,44583.0,33.2799,33.3187,33.1791,33.3031,44583.0
2020-06-19 10:30:00,42.96,42.96,42.82,42.89,51568.0,33.3109,33.3109,33.2023,33.2566,51568.0
2020-06-19 10:40:00,42.86,43.2,42.75,43.13,142298.0,33.2334,33.497,33.1481,33.4427,142298.0
2020-06-19 10:50:00,43.12,43.19,42.96,43.03,66718.0,33.435,33.4892,33.3109,33.3652,66718.0
2020-06-19 11:00:00,43.03,43.07,42.95,43.01,43606.0,33.3652,33.3962,33.3031,33.3497,43606.0
2020-06-19 11:10:00,43.02,43.12,42.93,42.94,41481.0,33.3574,33.435,33.2876,33.2954,41481.0
2020-06-19 11:20:00,42.9,43.0,42.83,42.92,53278.0,33.2644,33.3419,33.2101,33.2799,53278.0
2020-06-19 11:30:00,42.92,43.01,42.88,42.96,58140.0,33.2799,33.3497,33.2489,33.3109,58140.0
2020-06-19 11:40:00,42.96,43.12,42.94,43.11,38522.0,33.3109,33.435,33.2954,33.4272,38522.0
2020-06-19 11:50:00,43.11,43.14,42.98,43.0,58705.0,33.4272,33.4505,33.3264,33.3419,58705.0
2020-06-19 12:00:00,43.01,43.01,42.86,42.93,42631.0,33.3497,33.3497,33.2334,33.2876,42631.0
2020-06-19 12:10:00,42.92,43.01,42.52,42.53,91730.0,33.2799,33.3497,32.9697,32.9775,91730.0
2020-06-19 12:20:00,42.52,42.67,42.45,42.58,88478.0,32.9697,33.086,32.9155,33.0163,88478.0
2020-06-19 12:30:00,42.59,42.66,42.48,42.48,45092.0,33.024,33.0783,32.9387,32.9387,45092.0
2020-06-19 12:40:00,42.47,42.55,42.38,42.45,57479.0,32.931,32.993,32.8612,32.9155,57479.0
2020-06-19 12:50:00,42.45,42.55,42.41,42.55,53000.0,32.9155,32.993,32.8844,32.993,53000.0
2020-06-19 13:00:00,42.56,42.62,42.51,42.59,36697.0,33.0007,33.0473,32.962,33.024,36697.0
2020-06-19 13:10:00,42.58,42.66,42.53,42.57,54106.0,33.0163,33.0783,32.9775,33.0085,54106.0
2020-06-19 13:20:00,42.57,42.61,42.48,42.6,45724.0,33.0085,33.0395,32.9387,33.0318,45724.0
2020-06-19 13:30:00,42.59,42.62,42.48,42.59,52832.0,33.024,33.0473,32.9387,33.024,52832.0
2020-06-19 13:40:00,42.59,42.62,42.41,42.47,37062.0,33.024,33.0473,32.8844,32.931,37062.0
2020-06-19 13:50:00,42.47,42.52,42.39,42.4,55886.0,32.931,32.9697,32.8689,32.8767,55886.0
2020-06-19 14:00:00,42.4,42.64,42.39,42.64,218893.0,32.8767,33.0628,32.8689,33.0628,218893.0
2020-06-19 14:10:00,42.64,42.68,42.51,42.53,82669.0,33.0628,33.0938,32.962,32.9775,82669.0
2020-06-19 14:20:00,42.54,42.64,42.51,42.58,64769.0,32.9852,33.0628,32.962,33.0163,64769.0
2020-06-19 14:30:00,42.57,42.82,42.51,42.79,49190.0,33.0085,33.2023,32.962,33.1791,49190.0
2020-06-19 14:40:00,42.79,42.88,42.75,42.77,56867.0,33.1791,33.2489,33.1481,33.1636,56867.0
2020-06-19 14:50:00,42.78,42.96,42.78,42.94,83176.0,33.1713,33.3109,33.1713,33.2954,83176.0
2020-06-19 15:00:00,42.94,42.97,42.84,42.84,102503.0,33.2954,33.3187,33.2179,33.2179,102503.0
2020-06-19 15:10:00,42.85,42.99,42.77,42.98,126742.0,33.2256,33.3342,33.1636,33.3264,126742.0
2020-06-19 15:20:00,42.98,42.99,42.84,42.85,58146.0,33.3264,33.3342,33.2179,33.2256,58146.0
2020-06-19 15:30:00,42.85,42.92,42.8,42.8,79292.0,33.2256,33.2799,33.1868,33.1868,79292.0
2020-06-19 15:40:00,42.79,42.95,42.72,42.74,156639.0,33.1791,33.3031,33.1248,33.1403,156639.0
2020-06-19 15:50:00,42.76,44.5,42.75,44.1,2742959.0,33.1558,34.505,33.1481,34.1949,2742959.0
2020-06-22 09:30:00,43.55,43.72,43.2,43.32,333454.0,33.7684,33.9002,33.497,33.59,333454.0
2020-06-22 09:40:00,43.28,43.3,42.89,43.17,215903.0,33.559,33.5745,33.2566,33.4737,215903.0
2020-06-22 09:50:00,43.17,43.18,42.79,42.8,156134.0,33.4737,33.4815,33.1791,33.1868,156134.0
2020-06-22 10:00:00,42.79,43.14,42.76,43.09,190352.0,33.1791,33.4505,33.1558,33.4117,190352.0
2020-06-22 10:10:00,43.08,43.15,42.87,42.91,138431.0,33.404,33.4582,33.2411,33.2721,138431.0
2020-06-22 10:20:00,42.94,43.28,42.92,43.15,91666.0,33.2954,33.559,33.2799,33.4582,91666.0
2020-06-22 10:30:00,43.16,43.23,43.09,43.19,76512.0,33.466,33.5203,33.4117,33.4892,76512.0
2020-06-22 10:40:00,43.2,43.25,43.09,43.16,104299.0,33.497,33.5358,33.4117,33.466,104299.0
2020-06-22 10:50:00,43.16,43.17,42.8,42.81,160569.0,33.466,33.4737,33.1868,33.1946,160569.0
2020-06-22 11:00:00,42.8,42.99,42.79,42.93,101796.0,33.1868,33.3342,33.1791,33.2876,101796.0
2020-06-22 11:10:00,42.92,43.04,42.88,42.99,60776.0,33.2799,33.3729,33.2489,33.3342,60776.0
2020-06-22 11:20:00,42.98,43.07,42.9,42.92,54145.0,33.3264,33.3962,33.2644,33.2799,54145.0
2020-06-22 11:30:00,42.94,43.0,42.86,42.95,66985.0,33.2954,33.3419,33.2334,33.3031,66985.0
2020-06-22 11:40:00,42.95,43.01,42.83,42.84,46512.0,33.3031,33.3497,33.2101,33.2179,46512.0
2020-06-22 11:50:00,42.85,42.94,42.79,42.82,71999.0,33.2256,33.2954,33.1791,33.2023,71999.0
2020-06-22 12:00:00,42.82,43.15,42.82,43.08,133320.0,33.2023,33.4582,33.2023,33.404,133320.0
2020-06-22 12:10:00,43.09,43.29,43.09,43.19,125822.0,33.4117,33.5668,33.4117,33.4892,125822.0
2020-06-22 12:20:00,43.2,43.24,43.15,43.21,72600.0,33.497,33.528,33.4582,33.5048,72600.0
2020-06-22 12:30:00,43.21,43.22,43.14,43.14,34717.0,33.5048,33.5125,33.4505,33.4505,34717.0
2020-06-22 12:40:00,43.14,43.32,43.12,43.31,79092.0,33.4505,33.59,33.435,33.5823,79092.0
2020-06-22 12:50:00,43.3,43.36,43.29,43.3,53924.0,33.5745,33.6211,33.5668,33.5745,53924.0
2020-06-22 13:00:00,43.3,43.46,43.3,43.46,56891.0,33.5745,33.6986,33.5745,33.6986,56891.0
2020-06-22 13:10:00,43.45,43.46,43.36,43.37,54119.0,33.6908,33.6986,33.6211,33.6288,54119.0
2020-06-22 13:20:00,43.39,43.41,43.27,43.27,44309.0,33.6443,33.6598,33.5513,33.5513,44309.0
2020-06-22 13:30:00,43.28,43.35,43.24,43.27,37089.0,33.559,33.6133,33.528,33.5513,37089.0
2020-06-22 13:40:00,43.27,43.29,43.23,43.28,46919.0,33.5513,33.5668,33.5203,33.559,46919.0
2020-06-22 13:50:00,43.27,43.33,43.23,43.29,42738.0,33.5513,33.5978,33.5203,33.5668,42738.0
2020-06-22 14:00:00,43.29,43.3,43.19,43.3,60115.0,33.5668,33.5745,33.4892,33.5745,60115.0
2020-06-22 14:10:00,43.3,43.3,43.2,43.22,37999.0,33.5745,33.5745,33.497,33.5125,37999.0
2020-06-22 14:20:00,43.23,43.36,43.23,43.3,53845.0,33.5203,33.6211,33.5203,33.5745,53845.0
2020-06-22 14:30:00,43.31,43.37,43.26,43.36,46441.0,33.5823,33.6288,33.5435,33.6211,46441.0
2020-06-22 14:40:00,43.35,43.37,43.29,43.34,38803.0,33.6133,33.6288,33.5668,33.6056,38803.0
2020-06-22 14:50:00,43.34,43.59,43.33,43.52,102680.0,33.6056,33.7994,33.5978,33.7451,102680.0
2020-06-22 15:00:00,43.52,43.55,43.44,43.45,53518.0,33.7451,33.7684,33.6831,33.6908,53518.0
2020-06-22 15:10:00,43.46,43.5,43.26,43.27,56668.0,33.6986,33.7296,33.5435,33.5513,56668.0
2020-06-22 15:20:00,43.26,43.28,43.14,43.17,124208.0,33.5435,33.559,33.4505,33.4737,124208.0
2020-06-22 15:30:00,43.18,43.23,43.1,43.11,99602.0,33.4815,33.5203,33.4195,33.4272,99602.0
2020-06-22 15:40:00,43.12,43.27,43.07,43.17,119129.0,33.435,33.5513,33.3962,33.4737,119129.0
2020-06-22 15:50:00,43.16,43.25,43.11,43.23,279785.0,33.466,33.5358,33.4272,33.5203,279785.0
2020-06-23 09:30:00,43.97,44.23,43.57,43.66,336125.0,34.0941,34.2957,33.7839,33.8537,336125.0
2020-06-23 09:40:00,43.67,43.86,43.56,43.56,126462.0,33.8614,34.0088,33.7761,33.7761,126462.0
2020-06-23 09:50:00,43.56,43.61,43.32,43.39,138161.0,33.7761,33.8149,33.59,33.6443,138161.0
2020-06-23 10:00:00,43.39,43.46,43.23,43.36,100666.0,33.6443,33.6986,33.5203,33.6211,100666.0
2020-06-23 10:10:00,43.37,43.37,43.11,43.25,123021.0,33.6288,33.6288,33.4272,33.5358,123021.0
2020-06-23 10:20:00,43.27,43.42,43.14,43.41,80619.0,33.5513,33.6676,33.4505,33.6598,80619.0
2020-06-23 10:30:00,43.41,43.42,43.05,43.07,89409.0,33.6598,33.6676,33.3807,33.3962,89409.0
2020-06-23 10:40:00,43.07,43.16,42.95,43.08,115124.0,33.3962,33.466,33.3031,33.404,115124.0
2020-06-23 10:50:00,43.08,43.14,42.95,43.08,63964.0,33.404,33.4505,33.3031,33.404,63964.0
2020-06-23 11:00:00,43.09,43.22,43.02,43.08,77054.0,33.4117,33.5125,33.3574,33.404,77054.0
2020-06-23 11:10:00,43.09,43.18,42.99,43.12,58156.0,33.4117,33.4815,33.3342,33.435,58156.0
2020-06-23 11:20:00,43.12,43.28,43.09,43.16,115908.0,33.435,33.559,33.4117,33.466,115908.0
2020-06-23 11:30:00,43.16,43.28,43.13,43.23,78205.0,33.466,33.559,33.4427,33.5203,78205.0
2020-06-23 11:40:00,43.23,43.28,43.01,43.02,46444.0,33.5203,33.559,33.3497,33.3574,46444.0
2020-06-23 11:50:00,43.02,43.07,42.91,43.03,71484.0,33.3574,33.3962,33.2721,33.3652,71484.0
2020-06-23 12:00:00,43.03,43.09,42.98,43.0,49579.0,33.3652,33.4117,33.3264,33.3419,49579.0
2020-06-23 12:10:00,43.0,43.08,42.92,42.93,75828.0,33.3419,33.404,33.2799,33.2876,75828.0
2020-06-23 12:20:00,42.93,42.99,42.84,42.84,74393.0,33.2876,33.3342,33.2179,33.2179,74393.0
2020-06-23 12:30:00,42.85,42.9,42.81,42.84,68685.0,33.2256,33.2644,33.1946,33.2179,68685.0
2020-06-23 12:40:00,42.84,42.92,42.78,42.89,57800.0,33.2179,33.2799,33.1713,33.2566,57800.0
2020-06-23 12:50:00,42.89,42.99,42.88,42.97,53852.0,33.2566,33.3342,33.2489,33.3187,53852.0
2020-06-23 13:00:00,42.97,43.03,42.95,43.03,40907.0,33.3187,33.3652,33.3031,33.3652,40907.0
2020-06-23 13:10:00,43.02,43.06,42.97,42.99,43518.0,33.3574,33.3884,33.3187,33.3342,43518.0
2020-06-23 13:20:00,42.98,43.07,42.97,43.05,47303.0,33.3264,33.3962,33.3187,33.3807,47303.0
2020-06-23 13:30:00,43.05,43.17,43.04,43.13,53316.0,33.3807,33.4737,33.3729,33.4427,53316.0
2020-06-23 13:40:00,43.14,43.23,43.12,43.19,52880.0,33.4505,33.5203,33.435,33.4892,52880.0
2020-06-23 13:50:00,43.2,43.35,43.11,43.33,84895.0,33.497,33.6133,33.4272,33.5978,84895.0
2020-06-23 14:00:00,43.33,43.33,43.09,43.15,101037.0,33.5978,33.5978,33.4117,33.4582,101037.0
2020-06-23 14:10:00,43.16,43.24,43.09,43.23,66432.0,33.466,33.528,33.4117,33.5203,66432.0
2020-06-23 14:20:00,43.23,43.29,43.18,43.25,61883.0,33.5203,33.5668,33.4815,33.5358,61883.0
2020-06-23 14:30:00,43.25,43.26,43.18,43.19,42755.0,33.5358,33.5435,33.4815,33.4892,42755.0
2020-06-23 14:40:00,43.19,43.19,43.02,43.05,52214.0,33.4892,33.4892,33.3574,33.3807,52214.0
2020-06-23 14:50:00,43.06,43.1,43.04,43.09,71692.0,33.3884,33.4195,33.3729,33.4117,71692.0
2020-06-23 15:00:00,43.08,43.11,43.02,43.09,76665.0,33.404,33.4272,33.3574,33.4117,76665.0
2020-06-23 15:10:00,43.08,43.16,43.04,43.1,82526.0,33.404,33.466,33.3729,33.4195,82526.0
2020-06-23 15:20:00,43.09,43.11,43.02,43.05,78205.0,33.4117,33.4272,33.3574,33.3807,78205.0
2020-06-23 15:30:00,43.05,43.1,43.0,43.05,91950.0,33.3807,33.4195,33.3419,33.3807,91950.0
2020-06-23 15:40:00,43.05,43.06,42.94,42.96,126577.0,33.3807,33.3884,33.2954,33.3109,126577.0
2020-06-23 15:50:00,42.96,42.96,42.72,42.81,424347.0,33.3109,33.3109,33.1248,33.1946,424347.0
2020-06-24 09:30:00,42.56,42.68,41.97,42.04,245124.0,33.0007,33.0938,32.5433,32.5975,245124.0
2020-06-24 09:40:00,42.04,42.04,41.8,41.85,181811.0,32.5975,32.5975,32.4114,32.4502,181811.0
2020-06-24 09:50:00,41.85,41.96,41.81,41.88,98538.0,32.4502,32.5355,32.4192,32.4735,98538.0
2020-06-24 10:00:00,41.88,41.9,41.56,41.57,113187.0,32.4735,32.489,32.2254,32.2331,113187.0
2020-06-24 10:10:00,41.57,41.76,41.56,41.6,105198.0,32.2331,32.3804,32.2254,32.2564,105198.0
2020-06-24 10:20:00,41.59,41.92,41.57,41.89,144973.0,32.2486,32.5045,32.2331,32.4812,144973.0
2020-06-24 10:30:00,41.87,41.91,41.57,41.63,124091.0,32.4657,32.4967,32.2331,32.2796,124091.0
2020-06-24 10:40:00,41.63,41.73,41.59,41.71,88650.0,32.2796,32.3572,32.2486,32.3417,88650.0
2020-06-24 10:50:00,41.72,41.93,41.64,41.85,92387.0,32.3494,32.5122,32.2874,32.4502,92387.0
2020-06-24 11:00:00,41.83,41.91,41.64,41.65,66894.0,32.4347,32.4967,32.2874,32.2951,66894.0
2020-06-24 11:10:00,41.66,41.69,41.42,41.43,93027.0,32.3029,32.3262,32.1168,32.1246,93027.0
2020-06-24 11:20:00,41.43,41.47,41.28,41.35,117450.0,32.1246,32.1556,32.0082,32.0625,117450.0
2020-06-24 11:30:00,41.37,41.37,41.03,41.04,115757.0,32.078,32.078,31.8144,31.8221,115757.0
2020-06-24 11:40:00,41.03,41.07,40.85,40.96,147232.0,31.8144,31.8454,31.6748,31.7601,147232.0
2020-06-24 11:50:00,40.96,41.26,40.96,41.25,124340.0,31.7601,31.9927,31.7601,31.985,124340.0
2020-06-24 12:00:00,41.27,41.45,41.23,41.34,101892.0,32.0005,32.1401,31.9695,32.0548,101892.0
2020-06-24 12:10:00,41.35,41.49,41.26,41.46,75155.0,32.0625,32.1711,31.9927,32.1478,75155.0
2020-06-24 12:20:00,41.46,41.55,41.38,41.41,82466.0,32.1478,32.2176,32.0858,32.109,82466.0
2020-06-24 12:30:00,41.39,41.55,41.36,41.55,71201.0,32.0935,32.2176,32.0703,32.2176,71201.0
2020-06-24 12:40:00,41.56,41.71,41.53,41.57,148702.0,32.2254,32.3417,32.2021,32.2331,148702.0
2020-06-24 12:50:00,41.56,41.6,41.45,41.58,66839.0,32.2254,32.2564,32.1401,32.2409,66839.0
2020-06-24 13:00:00,41.59,41.59,41.5,41.58,48169.0,32.2486,32.2486,32.1788,32.2409,48169.0
2020-06-24 13:10:00,41.58,41.59,41.46,41.5,61906.0,32.2409,32.2486,32.1478,32.1788,61906.0
2020-06-24 13:20:00,41.48,41.48,41.28,41.33,65956.0,32.1633,32.1633,32.0082,32.047,65956.0
2020-06-24 13:30:00,41.32,41.33,41.2,41.29,79344.0,32.0393,32.047,31.9462,32.016,79344.0
2020-06-24 13:40:00,41.28,41.43,41.23,41.35,88378.0,32.0082,32.1246,31.9695,32.0625,88378.0
2020-06-24 13:50:00,41.34,41.47,41.3,41.44,65598.0,32.0548,32.1556,32.0238,32.1323,65598.0
2020-06-24 14:00:00,41.45,41.48,41.26,41.47,80348.0,32.1401,32.1633,31.9927,32.1556,80348.0
2020-06-24 14:10:00,41.47,41.5,41.4,41.44,66540.0,32.1556,32.1788,32.1013,32.1323,66540.0
2020-06-24 14:20:00,41.43,41.51,41.39,41.51,55511.0,32.1246,32.1866,32.0935,32.1866,55511.0
2020-06-24 14:30:00,41.51,41.57,41.42,41.45,66066.0,32.1866,32.2331,32.1168,32.1401,66066.0
2020-06-24 14:40:00,41.45,41.49,41.33,41.41,60206.0,32.1401,32.1711,32.047,32.109,60206.0
2020-06-24 14:50:00,41.41,41.42,41.3,41.33,57512.0,32.109,32.1168,32.0238,32.047,57512.0
2020-06-24 15:00:00,41.34,41.45,41.32,41.37,80844.0,32.0548,32.1401,32.0393,32.078,80844.0
2020-06-24 15:10:00,41.38,41.54,41.34,41.5,101215.0,32.0858,32.2098,32.0548,32.1788,101215.0
2020-06-24 15:20:00,41.51,41.56,41.35,41.38,85383.0,32.1866,32.2254,32.0625,32.0858,85383.0
2020-06-24 15:30:00,41.38,41.42,41.25,41.27,103089.0,32.0858,32.1168,31.985,32.0005,103089.0
2020-06-24 15:40:00,41.27,41.5,41.26,41.37,137354.0,32.0005,32.1788,31.9927,32.078,137354.0
2020-06-24 15:50:00,41.37,41.37,41.09,41.17,496185.0,32.078,32.078,31.8609,31.9229,496185.0
2020-06-25 09:30:00,41.12,41.2,40.72,41.14,162090.0,31.8842,31.9462,31.574,31.8997,162090.0
2020-06-25 09:40:00,41.18,41.47,41.09,41.41,190271.0,31.9307,32.1556,31.8609,32.109,190271.0
2020-06-25 09:50:00,41.41,41.88,41.41,41.75,323516.0,32.109,32.4735,32.109,32.3727,323516.0
2020-06-25 10:00:00,41.78,41.96,41.71,41.92,141171.0,32.3959,32.5355,32.3417,32.5045,141171.0
2020-06-25 10:10:00,41.93,42.14,41.85,41.86,105515.0,32.5122,32.6751,32.4502,32.458,105515.0
2020-06-25 10:20:00,41.85,42.28,41.82,42.17,259122.0,32.4502,32.7836,32.427,32.6983,259122.0
2020-06-25 10:30:00,42.16,42.17,41.78,41.84,88242.0,32.6906,32.6983,32.3959,32.4425,88242.0
2020-06-25 10:40:00,41.84,42.09,41.84,42.07,95075.0,32.4425,32.6363,32.4425,32.6208,95075.0
2020-06-25 10:50:00,42.06,42.08,41.83,41.91,82417.0,32.613,32.6286,32.4347,32.4967,82417.0
2020-06-25 11:00:00,41.89,41.92,41.73,41.74,83353.0,32.4812,32.5045,32.3572,32.3649,83353.0
2020-06-25 11:10:00,41.75,42.08,41.74,42.05,89183.0,32.3727,32.6286,32.3649,32.6053,89183.0
2020-06-25 11:20:00,42.04,42.15,42.01,42.08,64883.0,32.5975,32.6828,32.5743,32.6286,64883.0
2020-06-25 11:30:00,42.09,42.16,41.84,41.94,153990.0,32.6363,32.6906,32.4425,32.52,153990.0
2020-06-25 11:40:00,41.95,42.11,41.91,42.07,208720.0,32.5278,32.6518,32.4967,32.6208,208720.0
2020-06-25 11:50:00,42.08,42.13,42.02,42.02,151659.0,32.6286,32.6673,32.582,32.582,151659.0
2020-06-25 12:00:00,42.03,42.14,41.84,41.92,830213.0,32.5898,32.6751,32.4425,32.5045,830213.0
2020-06-25 12:10:00,41.92,42.01,41.9,41.94,44213.0,32.5045,32.5743,32.489,32.52,44213.0
2020-06-25 12:20:00,41.95,41.96,41.87,41.88,49507.0,32.5278,32.5355,32.4657,32.4735,49507.0
2020-06-25 12:30:00,41.89,41.96,41.78,41.88,71240.0,32.4812,32.5355,32.3959,32.4735,71240.0
2020-06-25 12:40:00,41.88,42.02,41.87,41.94,165286.0,32.4735,32.582,32.4657,32.52,165286.0
2020-06-25 12:50:00,41.94,41.94,41.81,41.84,42172.0,32.52,32.52,32.4192,32.4425,42172.0
2020-06-25 13:00:00,41.84,41.85,41.67,41.68,95169.0,32.4425,32.4502,32.3106,32.3184,95169.0
2020-06-25 13:10:00,41.69,41.95,41.68,41.87,272383.0,32.3262,32.5278,32.3184,32.4657,272383.0
2020-06-25 13:20:00,41.87,41.87,41.77,41.86,49910.0,32.4657,32.4657,32.3882,32.458,49910.0
2020-06-25 13:30:00,41.85,41.94,41.74,41.92,46747.0,32.4502,32.52,32.3649,32.5045,46747.0
2020-06-25 13:40:00,41.93,41.97,41.83,41.84,34988.0,32.5122,32.5433,32.4347,32.4425,34988.0
2020-06-25 13:50:00,41.83,41.84,41.76,41.76,29194.0,32.4347,32.4425,32.3804,32.3804,29194.0
2020-06-25 14:00:00,41.76,41.8,41.71,41.78,28746.0,32.3804,32.4114,32.3417,32.3959,28746.0
2020-06-25 14:10:00,41.78,41.85,41.76,41.82,45946.0,32.3959,32.4502,32.3804,32.427,45946.0
2020-06-25 14:20:00,41.82,41.82,41.67,41.72,61148.0,32.427,32.427,32.3106,32.3494,61148.0
2020-06-25 14:30:00,41.72,41.72,41.61,41.61,72472.0,32.3494,32.3494,32.2641,32.2641,72472.0
2020-06-25 14:40:00,41.61,41.72,41.6,41.69,151178.0,32.2641,32.3494,32.2564,32.3262,151178.0
2020-06-25 14:50:00,41.69,41.79,41.67,41.68,58602.0,32.3262,32.4037,32.3106,32.3184,58602.0
2020-06-25 15:00:00,41.67,42.05,41.66,42.01,91100.0,32.3106,32.6053,32.3029,32.5743,91100.0
2020-06-25 15:10:00,42.0,42.06,41.94,42.0,60454.0,32.5665,32.613,32.52,32.5665,60454.0
2020-06-25 15:20:00,42.01,42.23,42.01,42.17,78978.0,32.5743,32.7449,32.5743,32.6983,78978.0
2020-06-25 15:30:00,42.17,42.19,42.05,42.1,125985.0,32.6983,32.7139,32.6053,32.6441,125985.0
2020-06-25 15:40:00,42.11,42.14,41.97,42.0,114003.0,32.6518,32.6751,32.5433,32.5665,114003.0
2020-06-25 15:50:00,42.0,42.13,41.97,42.02,370392.0,32.5665,32.6673,32.5433,32.582,370392.0
2020-06-26 09:30:00,41.87,41.93,41.57,41.79,120844.0,32.4657,32.5122,32.2331,32.4037,120844.0
2020-06-26 09:40:00,41.81,41.81,41.48,41.62,91821.0,32.4192,32.4192,32.1633,32.2719,91821.0
2020-06-26 09:50:00,41.62,41.75,41.53,41.67,83033.0,32.2719,32.3727,32.2021,32.3106,83033.0
2020-06-26 10:00:00,41.66,41.74,41.47,41.52,136266.0,32.3029,32.3649,32.1556,32.1943,136266.0
2020-06-26 10:10:00,41.52,41.69,41.47,41.66,68321.0,32.1943,32.3262,32.1556,32.3029,68321.0
2020-06-26 10:20:00,41.67,41.69,41.42,41.49,130646.0,32.3106,32.3262,32.1168,32.1711,130646.0
2020-06-26 10:30:00,41.5,41.54,41.28,41.35,92001.0,32.1788,32.2098,32.0082,32.0625,92001.0
2020-06-26 10:40:00,41.34,41.45,41.26,41.27,57397.0,32.0548,32.1401,31.9927,32.0005,57397.0
2020-06-26 10:50:00,41.28,41.46,41.2,41.33,76726.0,32.0082,32.1478,31.9462,32.047,76726.0
2020-06-26 11:00:00,41.35,41.43,41.29,41.3,67530.0,32.0625,32.1246,32.016,32.0238,67530.0
2020-06-26 11:10:00,41.27,41.39,41.21,41.24,69273.0,32.0005,32.0935,31.954,31.9772,69273.0
2020-06-26 11:20:00,41.24,41.27,41.1,41.15,98199.0,31.9772,32.0005,31.8687,31.9074,98199.0
2020-06-26 11:30:00,41.16,41.26,41.06,41.24,57989.0,31.9152,31.9927,31.8377,31.9772,57989.0
2020-06-26 11:40:00,41.24,41.26,41.11,41.16,68950.0,31.9772,31.9927,31.8764,31.9152,68950.0
2020-06-26 11:50:00,41.16,41.18,41.01,41.09,99534.0,31.9152,31.9307,31.7989,31.8609,99534.0
2020-06-26 12:00:00,41.08,41.16,40.98,41.01,113882.0,31.8532,31.9152,31.7756,31.7989,113882.0
2020-06-26 12:10:00,41.01,41.05,40.92,40.92,71304.0,31.7989,31.8299,31.7291,31.7291,71304.0
2020-06-26 12:20:00,40.93,41.03,40.87,40.98,96214.0,31.7369,31.8144,31.6903,31.7756,96214.0
2020-06-26 12:30:00,40.97,41.09,40.94,41.08,54151.0,31.7679,31.8609,31.7446,31.8532,54151.0
2020-06-26 12:40:00,41.08,41.1,40.93,40.96,79917.0,31.8532,31.8687,31.7369,31.7601,79917.0
2020-06-26 12:50:00,40.95,40.98,40.85,40.9,56918.0,31.7524,31.7756,31.6748,31.7136,56918.0
2020-06-26 13:00:00,40.91,41.04,40.82,41.03,77144.0,31.7213,31.8221,31.6516,31.8144,77144.0
2020-06-26 13:10:00,41.04,41.04,40.83,40.87,90114.0,31.8221,31.8221,31.6593,31.6903,90114.0
2020-06-26 13:20:00,40.88,41.01,40.87,40.99,52219.0,31.6981,31.7989,31.6903,31.7834,52219.0
2020-06-26 13:30:00,40.98,41.18,40.95,41.16,53613.0,31.7756,31.9307,31.7524,31.9152,53613.0
2020-06-26 13:40:00,41.16,41.18,41.04,41.07,53119.0,31.9152,31.9307,31.8221,31.8454,53119.0
2020-06-26 13:50:00,41.07,41.12,41.03,41.08,42406.0,31.8454,31.8842,31.8144,31.8532,42406.0
2020-06-26 14:00:00,41.08,41.08,40.97,41.01,66169.0,31.8532,31.8532,31.7679,31.7989,66169.0
2020-06-26 14:10:00,41.02,41.03,40.91,40.98,58331.0,31.8066,31.8144,31.7213,31.7756,58331.0
2020-06-26 14:20:00,40.98,41.02,40.9,40.99,43492.0,31.7756,31.8066,31.7136,31.7834,43492.0
2020-06-26 14:30:00,40.98,41.0,40.82,40.84,83296.0,31.7756,31.7911,31.6516,31.6671,83296.0
2020-06-26 14:40:00,40.84,40.92,40.75,40.79,95926.0,31.6671,31.7291,31.5973,31.6283,95926.0
2020-06-26 14:50:00,40.78,40.92,40.78,40.88,66154.0,31.6205,31.7291,31.6205,31.6981,66154.0
2020-06-26 15:00:00,40.89,41.03,40.88,40.97,109916.0,31.7058,31.8144,31.6981,31.7679,109916.0
2020-06-26 15:10:00,40.97,41.03,40.9,40.94,70673.0,31.7679,31.8144,31.7136,31.7446,70673.0
2020-06-26 15:20:00,40.94,41.01,40.84,40.98,63299.0,31.7446,31.7989,31.6671,31.7756,63299.0
2020-06-26 15:30:00,40.98,40.98,40.86,40.94,97123.0,31.7756,31.7756,31.6826,31.7446,97123.0
2020-06-26 15:40:00,40.93,41.26,40.9,41.11,179168.0,31.7369,31.9927,31.7136,31.8764,179168.0
2020-06-26 15:50:00,41.12,41.25,41.05,41.19,520418.0,31.8842,31.985,31.8299,31.9385,520418.0
2020-06-29 09:30:00,41.45,41.93,41.38,41.9,246485.0,32.1401,32.5122,32.0858,32.489,246485.0
2020-06-29 09:40:00,41.89,42.2,41.69,42.07,277963.0,32.4812,32.7216,32.3262,32.6208,277963.0
2020-06-29 09:50:00,42.04,42.3,41.98,42.1,181963.0,32.5975,32.7991,32.551,32.6441,181963.0
2020-06-29 10:00:00,42.09,42.3,42.07,42.19,112604.0,32.6363,32.7991,32.6208,32.7139,112604.0
2020-06-29 10:10:00,42.21,42.38,42.2,42.33,144559.0,32.7294,32.8612,32.7216,32.8224,144559.0
2020-06-29 10:20:00,42.32,42.51,42.29,42.44,136487.0,32.8147,32.962,32.7914,32.9077,136487.0
2020-06-29 10:30:00,42.41,42.64,42.34,42.54,124054.0,32.8844,33.0628,32.8302,32.9852,124054.0
2020-06-29 10:40:00,42.54,42.6,42.47,42.52,51111.0,32.9852,33.0318,32.931,32.9697,51111.0
2020-06-29 10:50:00,42.54,42.62,42.35,42.36,87796.0,32.9852,33.0473,32.8379,32.8457,87796.0
2020-06-29 11:00:00,42.37,42.42,42.21,42.28,155682.0,32.8534,32.8922,32.7294,32.7836,155682.0
2020-06-29 11:10:00,42.28,42.32,42.07,42.13,144543.0,32.7836,32.8147,32.6208,32.6673,144543.0
2020-06-29 11:20:00,42.13,42.33,42.09,42.26,136788.0,32.6673,32.8224,32.6363,32.7681,136788.0
2020-06-29 11:30:00,42.26,42.3,42.11,42.15,134854.0,32.7681,32.7991,32.6518,32.6828,134854.0
2020-06-29 11:40:00,42.15,42.36,42.14,42.34,74861.0,32.6828,32.8457,32.6751,32.8302,74861.0
2020-06-29 11:50:00,42.34,42.37,42.23,42.25,62067.0,32.8302,32.8534,32.7449,32.7604,62067.0
2020-06-29 12:00:00,42.26,42.35,42.25,42.27,51146.0,32.7681,32.8379,32.7604,32.7759,51146.0
2020-06-29 12:10:00,42.27,42.38,42.21,42.32,84786.0,32.7759,32.8612,32.7294,32.8147,84786.0
2020-06-29 12:20:00,42.32,42.33,42.17,42.21,86054.0,32.8147,32.8224,32.6983,32.7294,86054.0
2020-06-29 12:30:00,42.21,42.26,42.1,42.11,49051.0,32.7294,32.7681,32.6441,32.6518,49051.0
2020-06-29 12:40:00,42.11,42.16,42.04,42.05,69084.0,32.6518,32.6906,32.5975,32.6053,69084.0
2020-06-29 12:50:00,42.05,42.09,41.9,41.91,110084.0,32.6053,32.6363,32.489,32.4967,110084.0
2020-06-29 13:00:00,41.91,41.99,41.82,41.83,70289.0,32.4967,32.5588,32.427,32.4347,70289.0
2020-06-29 13:10:00,41.84,41.89,41.8,41.89,66465.0,32.4425,32.4812,32.4114,32.4812,66465.0
2020-06-29 13:20:00,41.9,41.94,41.84,41.91,76706.0,32.489,32.52,32.4425,32.4967,76706.0
2020-06-29 13:30:00,41.91,41.94,41.81,41.93,61789.0,32.4967,32.52,32.4192,32.5122,61789.0
2020-06-29 13:40:00,41.92,41.92,41.79,41.79,49331.0,32.5045,32.5045,32.4037,32.4037,49331.0
2020-06-29 13:50:00,41.79,41.95,41.78,41.9,153426.0,32.4037,32.5278,32.3959,32.489,153426.0
2020-06-29 14:00:00,41.9,41.99,41.88,41.93,69466.0,32.489,32.5588,32.4735,32.5122,69466.0
2020-06-29 14:10:00,41.93,42.07,41.86,42.01,77390.0,32.5122,32.6208,32.458,32.5743,77390.0
2020-06-29 14:20:00,42.01,42.04,41.98,42.0,32596.0,32.5743,32.5975,32.551,32.5665,32596.0
2020-06-29 14:30:00,42.01,42.06,41.98,42.01,22648.0,32.5743,32.613,32.551,32.5743,22648.0
2020-06-29 14:40:00,42.01,42.06,41.97,41.99,40866.0,32.5743,32.613,32.5433,32.5588,40866.0
2020-06-29 14:50:00,41.99,42.06,41.96,42.04,34565.0,32.5588,32.613,32.5355,32.5975,34565.0
2020-06-29 15:00:00,42.05,42.06,41.94,41.96,28476.0,32.6053,32.613,32.52,32.5355,28476.0
2020-06-29 15:10:00,41.96,42.02,41.92,41.99,43523.0,32.5355,32.582,32.5045,32.5588,43523.0
2020-06-29 15:20:00,41.98,42.1,41.98,42.05,37648.0,32.551,32.6441,32.551,32.6053,37648.0
2020-06-29 15:30:00,42.07,42.15,42.07,42.09,44121.0,32.6208,32.6828,32.6208,32.6363,44121.0
2020-06-29 15:40:00,42.09,42.13,42.02,42.03,95179.0,32.6363,32.6673,32.582,32.5898,95179.0
2020-06-29 15:50:00,42.04,42.33,42.03,42.31,327156.0,32.5975,32.8224,32.5898,32.8069,327156.0
2020-06-30 09:30:00,42.12,42.33,41.98,42.1,111658.0,32.6596,32.8224,32.551,32.6441,111658.0
2020-06-30 09:40:00,42.11,42.15,41.91,42.04,68301.0,32.6518,32.6828,32.4967,32.5975,68301.0
2020-06-30 09:50:00,42.06,42.06,41.84,41.99,242719.0,32.613,32.613,32.4425,32.5588,242719.0
2020-06-30 10:00:00,42.01,42.11,41.85,42.08,74571.0,32.5743,32.6518,32.4502,32.6286,74571.0
2020-06-30 10:10:00,42.05,42.22,42.03,42.06,42721.0,32.6053,32.7371,32.5898,32.613,42721.0
2020-06-30 10:20:00,42.07,42.14,41.98,42.06,51533.0,32.6208,32.6751,32.551,32.613,51533.0
2020-06-30 10:30:00,42.06,42.12,41.94,41.96,55385.0,32.613,32.6596,32.52,32.5355,55385.0
2020-06-30 10:40:00,41.96,42.16,41.96,42.12,38281.0,32.5355,32.6906,32.5355,32.6596,38281.0
2020-06-30 10:50:00,42.12,42.28,42.1,42.24,45509.0,32.6596,32.7836,32.6441,32.7526,45509.0
2020-06-30 11:00:00,42.24,42.39,42.21,42.26,40366.0,32.7526,32.8689,32.7294,32.7681,40366.0
2020-06-30 11:10:00,42.28,42.32,42.19,42.29,34858.0,32.7836,32.8147,32.7139,32.7914,34858.0
2020-06-30 11:20:00,42.28,42.29,42.21,42.26,30972.0,32.7836,32.7914,32.7294,32.7681,30972.0
2020-06-30 11:30:00,42.27,42.28,41.94,41.94,82284.0,32.7759,32.7836,32.52,32.52,82284.0
2020-06-30 11:40:00,41.94,41.99,41.9,41.97,82759.0,32.52,32.5588,32.489,32.5433,82759.0
2020-06-30 11:50:00,41.97,42.15,41.96,42.14,39165.0,32.5433,32.6828,32.5355,32.6751,39165.0
2020-06-30 12:00:00,42.15,42.15,42.06,42.11,54131.0,32.6828,32.6828,32.613,32.6518,54131.0
2020-06-30 12:10:00,42.1,42.16,42.09,42.14,35975.0,32.6441,32.6906,32.6363,32.6751,35975.0
2020-06-30 12:20:00,42.13,42.16,42.09,42.11,33168.0,32.6673,32.6906,32.6363,32.6518,33168.0
2020-06-30 12:30:00,42.1,42.1,42.0,42.06,57201.0,32.6441,32.6441,32.5665,32.613,57201.0
2020-06-30 12:40:00,42.06,42.07,41.93,41.96,27672.0,32.613,32.6208,32.5122,32.5355,27672.0
2020-06-30 12:50:00,41.96,41.98,41.92,41.96,24001.0,32.5355,32.551,32.5045,32.5355,24001.0
2020-06-30 13:00:00,41.95,41.99,41.91,41.94,34231.0,32.5278,32.5588,32.4967,32.52,34231.0
2020-06-30 13:10:00,41.95,41.95,41.88,41.89,31303.0,32.5278,32.5278,32.4735,32.4812,31303.0
2020-06-30 13:20:00,41.88,41.93,41.83,41.86,42637.0,32.4735,32.5122,32.4347,32.458,42637.0
2020-06-30 13:30:00,41.86,41.86,41.76,41.81,56670.0,32.458,32.458,32.3804,32.4192,56670.0
2020-06-30 13:40:00,41.82,41.87,41.79,41.84,69728.0,32.427,32.4657,32.4037,32.4425,69728.0
2020-06-30 13:50:00,41.83,41.89,41.76,41.87,37176.0,32.4347,32.4812,32.3804,32.4657,37176.0
2020-06-30 14:00:00,41.88,41.88,41.76,41.83,39524.0,32.4735,32.4735,32.3804,32.4347,39524.0
2020-06-30 14:10:00,41.83,41.83,41.77,41.8,54033.0,32.4347,32.4347,32.3882,32.4114,54033.0
2020-06-30 14:20:00,41.81,41.9,41.79,41.9,49821.0,32.4192,32.489,32.4037,32.489,49821.0
2020-06-30 14:30:00,41.9,41.9,41.83,41.86,36227.0,32.489,32.489,32.4347,32.458,36227.0
2020-06-30 14:40:00,41.86,41.92,41.84,41.87,35259.0,32.458,32.5045,32.4425,32.4657,35259.0
2020-06-30 14:50:00,41.87,41.92,41.81,41.91,55369.0,32.4657,32.5045,32.4192,32.4967,55369.0
2020-06-30 15:00:00,41.9,41.93,41.82,41.84,45878.0,32.489,32.5122,32.427,32.4425,45878.0
2020-06-30 15:10:00,41.84,41.99,41.82,41.98,101069.0,32.4425,32.5588,32.427,32.551,101069.0
2020-06-30 15:20:00,41.98,42.09,41.97,42.04,73288.0,32.551,32.6363,32.5433,32.5975,73288.0
2020-06-30 15:30:00,42.05,42.17,42.03,42.15,78792.0,32.6053,32.6983,32.5898,32.6828,78792.0
2020-06-30 15:40:00,42.16,42.2,42.12,42.19,100411.0,32.6906,32.7216,32.6596,32.7139,100411.0
2020-06-30 15:50:00,42.18,42.58,42.18,42.39,644449.0,32.7061,33.0163,32.7061,32.8689,644449.0
2020-07-01 09:30:00,42.16,42.77,42.07,42.21,225548.0,32.6906,33.1636,32.6208,32.7294,225548.0
2020-07-01 09:40:00,42.22,42.42,42.17,42.31,130677.0,32.7371,32.8922,32.6983,32.8069,130677.0
2020-07-01 09:50:00,42.33,42.33,42.0,42.02,108080.0,32.8224,32.8224,32.5665,32.582,108080.0
2020-07-01 10:00:00,42.03,42.16,42.0,42.09,74965.0,32.5898,32.6906,32.5665,32.6363,74965.0
2020-07-01 10:10:00,42.11,42.31,42.09,42.1,76035.0,32.6518,32.8069,32.6363,32.6441,76035.0
2020-07-01 10:20:00,42.09,42.12,41.93,41.97,83463.0,32.6363,32.6596,32.5122,32.5433,83463.0
2020-07-01 10:30:00,41.98,42.02,41.62,41.66,160250.0,32.551,32.582,32.2719,32.3029,160250.0
2020-07-01 10:40:00,41.63,41.69,41.55,41.58,104502.0,32.2796,32.3262,32.2176,32.2409,104502.0
2020-07-01 10:50:00,41.58,41.82,41.55,41.79,91274.0,32.2409,32.427,32.2176,32.4037,91274.0
2020-07-01 11:00:00,41.79,41.82,41.68,41.72,65418.0,32.4037,32.427,32.3184,32.3494,65418.0
2020-07-01 11:10:00,41.73,41.76,41.56,41.61,85949.0,32.3572,32.3804,32.2254,32.2641,85949.0
2020-07-01 11:20:00,41.61,41.63,41.42,41.42,188114.0,32.2641,32.2796,32.1168,32.1168,188114.0
2020-07-01 11:30:00,41.42,41.56,41.42,41.52,101621.0,32.1168,32.2254,32.1168,32.1943,101621.0
2020-07-01 11:40:00,41.52,41.6,41.46,41.6,72954.0,32.1943,32.2564,32.1478,32.2564,72954.0
2020-07-01 11:50:00,41.58,41.65,41.55,41.65,54711.0,32.2409,32.2951,32.2176,32.2951,54711.0
2020-07-01 12:00:00,41.65,41.67,41.54,41.58,51346.0,32.2951,32.3106,32.2098,32.2409,51346.0
2020-07-01 12:10:00,41.58,41.72,41.55,41.72,124342.0,32.2409,32.3494,32.2176,32.3494,124342.0
2020-07-01 12:20:00,41.72,41.76,41.64,41.72,65151.0,32.3494,32.3804,32.2874,32.3494,65151.0
2020-07-01 12:30:00,41.71,41.8,41.66,41.77,70518.0,32.3417,32.4114,32.3029,32.3882,70518.0
2020-07-01 12:40:00,41.77,41.79,41.62,41.66,121872.0,32.3882,32.4037,32.2719,32.3029,121872.0
2020-07-01 12:50:00,41.66,41.68,41.48,41.51,44292.0,32.3029,32.3184,32.1633,32.1866,44292.0
2020-07-01 13:00:00,41.52,41.58,41.5,41.57,25631.0,32.1943,32.2409,32.1788,32.2331,25631.0
2020-07-01 13:10:00,41.58,41.62,41.57,41.6,46179.0,32.2409,32.2719,32.2331,32.2564,46179.0
2020-07-01 13:20:00,41.6,41.64,41.54,41.54,53368.0,32.2564,32.2874,32.2098,32.2098,53368.0
2020-07-01 13:30:00,41.54,41.55,41.45,41.47,58383.0,32.2098,32.2176,32.1401,32.1556,58383.0
2020-07-01 13:40:00,41.47,41.47,41.3,41.3,209572.0,32.1556,32.1556,32.0238,32.0238,209572.0
2020-07-01 13:50:00,41.3,41.35,41.23,41.32,126091.0,32.0238,32.0625,31.9695,32.0393,126091.0
2020-07-01 14:00:00,41.32,41.36,41.26,41.34,73669.0,32.0393,32.0703,31.9927,32.0548,73669.0
2020-07-01 14:10:00,41.34,41.34,41.2,41.27,97751.0,32.0548,32.0548,31.9462,32.0005,97751.0
2020-07-01 14:20:00,41.27,41.28,41.15,41.16,103970.0,32.0005,32.0082,31.9074,31.9152,103970.0
2020-07-01 14:30:00,41.15,41.16,41.04,41.06,126864.0,31.9074,31.9152,31.8221,31.8377,126864.0
2020-07-01 14:40:00,41.05,41.14,41.03,41.1,111222.0,31.8299,31.8997,31.8144,31.8687,111222.0
2020-07-01 14:50:00,41.1,41.1,40.93,41.07,830324.0,31.8687,31.8687,31.7369,31.8454,830324.0
2020-07-01 15:00:00,41.08,41.25,41.07,41.12,96299.0,31.8532,31.985,31.8454,31.8842,96299.0
2020-07-01 15:10:00,41.12,41.16,40.99,41.16,202773.0,31.8842,31.9152,31.7834,31.9152,202773.0
2020-07-01 15:20:00,41.16,41.17,41.12,41.14,107758.0,31.9152,31.9229,31.8842,31.8997,107758.0
2020-07-01 15:30:00,41.14,41.16,41.03,41.05,107163.0,31.8997,31.9152,31.8144,31.8299,107163.0
2020-07-01 15:40:00,41.06,41.12,41.02,41.12,207768.0,31.8377,31.8842,31.8066,31.8842,207768.0
2020-07-01 15:50:00,41.11,41.12,40.75,40.87,959708.0,31.8764,31.8842,31.5973,31.6903,959708.0
2020-07-02 09:30:00,41.31,41.75,41.31,41.56,364701.0,32.0315,32.3727,32.0315,32.2254,364701.0
2020-07-02 09:40:00,41.56,41.8,41.47,41.8,236930.0,32.2254,32.4114,32.1556,32.4114,236930.0
2020-07-02 09:50:00,41.8,41.91,41.66,41.86,214092.0,32.4114,32.4967,32.3029,32.458,214092.0
2020-07-02 10:00:00,41.86,41.87,41.74,41.77,244171.0,32.458,32.4657,32.3649,32.3882,244171.0
2020-07-02 10:10:00,41.77,41.87,41.48,41.52,233581.0,32.3882,32.4657,32.1633,32.1943,233581.0
2020-07-02 10:20:00,41.52,41.54,41.27,41.29,310096.0,32.1943,32.2098,32.0005,32.016,310096.0
2020-07-02 10:30:00,41.3,41.55,41.25,41.52,192019.0,32.0238,32.2176,31.985,32.1943,192019.0
2020-07-02 10:40:00,41.52,41.61,41.47,41.58,137983.0,32.1943,32.2641,32.1556,32.2409,137983.0
2020-07-02 10:50:00,41.58,41.7,41.42,41.65,119302.0,32.2409,32.3339,32.1168,32.2951,119302.0
2020-07-02 11:00:00,41.66,41.94,41.64,41.88,190249.0,32.3029,32.52,32.2874,32.4735,190249.0
2020-07-02 11:10:00,41.86,41.88,41.74,41.75,91864.0,32.458,32.4735,32.3649,32.3727,91864.0
2020-07-02 11:20:00,41.76,41.92,41.76,41.88,110380.0,32.3804,32.5045,32.3804,32.4735,110380.0
2020-07-02 11:30:00,41.88,41.94,41.84,41.87,69824.0,32.4735,32.52,32.4425,32.4657,69824.0
2020-07-02 11:40:00,41.86,41.97,41.86,41.96,108694.0,32.458,32.5433,32.458,32.5355,108694.0
2020-07-02 11:50:00,41.96,41.98,41.85,41.89,98058.0,32.5355,32.551,32.4502,32.4812,98058.0
2020-07-02 12:00:00,41.89,41.93,41.83,41.86,65522.0,32.4812,32.5122,32.4347,32.458,65522.0
2020-07-02 12:10:00,41.86,41.9,41.81,41.84,46050.0,32.458,32.489,32.4192,32.4425,46050.0
2020-07-02 12:20:00,41.84,41.9,41.8,41.86,41990.0,32.4425,32.489,32.4114,32.458,41990.0
2020-07-02 12:30:00,41.88,41.96,41.84,41.86,48451.0,32.4735,32.5355,32.4425,32.458,48451.0
2020-07-02 12:40:00,41.87,41.95,41.82,41.94,34503.0,32.4657,32.5278,32.427,32.52,34503.0
2020-07-02 12:50:00,41.94,41.96,41.78,41.87,66101.0,32.52,32.5355,32.3959,32.4657,66101.0
2020-07-02 13:00:00,41.87,41.88,41.77,41.77,48429.0,32.4657,32.4735,32.3882,32.3882,48429.0
2020-07-02 13:10:00,41.79,41.83,41.74,41.82,46222.0,32.4037,32.4347,32.3649,32.427,46222.0
2020-07-02 13:20:00,41.81,42.0,41.76,41.98,315480.0,32.4192,32.5665,32.3804,32.551,315480.0
2020-07-02 13:30:00,41.99,42.11,41.93,42.06,255104.0,32.5588,32.6518,32.5122,32.613,255104.0
2020-07-02 13:40:00,42.07,42.2,42.05,42.19,98221.0,32.6208,32.7216,32.6053,32.7139,98221.0
2020-07-02 13:50:00,42.19,42.24,42.15,42.16,69837.0,32.7139,32.7526,32.6828,32.6906,69837.0
2020-07-02 14:00:00,42.16,42.26,42.15,42.2,104254.0,32.6906,32.7681,32.6828,32.7216,104254.0
2020-07-02 14:10:00,42.21,42.26,42.18,42.2,109462.0,32.7294,32.7681,32.7061,32.7216,109462.0
2020-07-02 14:20:00,42.2,42.21,42.13,42.16,66925.0,32.7216,32.7294,32.6673,32.6906,66925.0
2020-07-02 14:30:00,42.17,42.31,42.15,42.3,70130.0,32.6983,32.8069,32.6828,32.7991,70130.0
2020-07-02 14:40:00,42.3,42.33,42.25,42.29,65656.0,32.7991,32.8224,32.7604,32.7914,65656.0
2020-07-02 14:50:00,42.27,42.29,42.15,42.21,84404.0,32.7759,32.7914,32.6828,32.7294,84404.0
2020-07-02 15:00:00,42.21,42.27,42.18,42.22,64834.0,32.7294,32.7759,32.7061,32.7371,64834.0
2020-07-02 15:10:00,42.21,42.22,42.14,42.18,73953.0,32.7294,32.7371,32.6751,32.7061,73953.0
2020-07-02 15:20:00,42.19,42.26,42.17,42.2,99921.0,32.7139,32.7681,32.6983,32.7216,99921.0
2020-07-02 15:30:00,42.21,42.22,42.09,42.18,129396.0,32.7294,32.7371,32.6363,32.7061,129396.0
2020-07-02 15:40:00,42.18,42.2,42.05,42.07,139964.0,32.7061,32.7216,32.6053,32.6208,139964.0
2020-07-02 15:50:00,42.07,42.07,41.84,41.97,687037.0,32.6208,32.6208,32.4425,32.5433,687037.0
2020-07-06 09:30:00,42.65,43.41,42.58,43.34,376863.0,33.0705,33.6598,33.0163,33.6056,376863.0
2020-07-06 09:40:00,43.35,43.81,43.27,43.79,369395.0,33.6133,33.97,33.5513,33.9545,369395.0
2020-07-06 09:50:00,43.8,43.81,43.58,43.62,138738.0,33.9622,33.97,33.7916,33.8227,138738.0
2020-07-06 10:00:00,43.63,43.76,43.47,43.66,142098.0,33.8304,33.9312,33.7064,33.8537,142098.0
2020-07-06 10:10:00,43.66,43.66,43.31,43.48,112663.0,33.8537,33.8537,33.5823,33.7141,112663.0
2020-07-06 10:20:00,43.49,43.53,43.24,43.32,122899.0,33.7219,33.7529,33.528,33.59,122899.0
2020-07-06 10:30:00,43.32,43.64,43.29,43.64,126016.0,33.59,33.8382,33.5668,33.8382,126016.0
2020-07-06 10:40:00,43.64,43.73,43.54,43.66,89967.0,33.8382,33.908,33.7606,33.8537,89967.0
2020-07-06 10:50:00,43.66,43.72,43.53,43.63,91536.0,33.8537,33.9002,33.7529,33.8304,91536.0
2020-07-06 11:00:00,43.63,43.7,43.59,43.61,59510.0,33.8304,33.8847,33.7994,33.8149,59510.0
2020-07-06 11:10:00,43.61,43.64,43.48,43.64,84068.0,33.8149,33.8382,33.7141,33.8382,84068.0
2020-07-06 11:20:00,43.63,43.64,43.49,43.57,65705.0,33.8304,33.8382,33.7219,33.7839,65705.0
2020-07-06 11:30:00,43.57,43.7,43.53,43.66,80722.0,33.7839,33.8847,33.7529,33.8537,80722.0
2020-07-06 11:40:00,43.65,43.72,43.63,43.67,59938.0,33.8459,33.9002,33.8304,33.8614,59938.0
2020-07-06 11:50:00,43.66,43.71,43.56,43.59,82699.0,33.8537,33.8924,33.7761,33.7994,82699.0
2020-07-06 12:00:00,43.59,43.66,43.49,43.61,91749.0,33.7994,33.8537,33.7219,33.8149,91749.0
2020-07-06 12:10:00,43.61,43.68,43.47,43.51,168986.0,33.8149,33.8692,33.7064,33.7374,168986.0
2020-07-06 12:20:00,43.51,43.63,43.46,43.57,116996.0,33.7374,33.8304,33.6986,33.7839,116996.0
2020-07-06 12:30:00,43.56,43.58,43.42,43.51,57390.0,33.7761,33.7916,33.6676,33.7374,57390.0
2020-07-06 12:40:00,43.51,43.56,43.42,43.52,81917.0,33.7374,33.7761,33.6676,33.7451,81917.0
2020-07-06 12:50:00,43.52,43.53,43.32,43.32,80891.0,33.7451,33.7529,33.59,33.59,80891.0
2020-07-06 13:00:00,43.32,43.36,43.2,43.23,159736.0,33.59,33.6211,33.497,33.5203,159736.0
2020-07-06 13:10:00,43.23,43.26,43.17,43.22,64083.0,33.5203,33.5435,33.4737,33.5125,64083.0
2020-07-06 13:20:00,43.22,43.29,43.22,43.29,79675.0,33.5125,33.5668,33.5125,33.5668,79675.0
2020-07-06 13:30:00,43.29,43.34,43.21,43.29,57111.0,33.5668,33.6056,33.5048,33.5668,57111.0
2020-07-06 13:40:00,43.3,43.37,43.3,43.36,66147.0,33.5745,33.6288,33.5745,33.6211,66147.0
2020-07-06 13:50:00,43.36,43.4,43.31,43.36,67249.0,33.6211,33.6521,33.5823,33.6211,67249.0
2020-07-06 14:00:00,43.36,43.36,43.13,43.16,203297.0,33.6211,33.6211,33.4427,33.466,203297.0
2020-07-06 14:10:00,43.16,43.18,43.02,43.03,125505.0,33.466,33.4815,33.3574,33.3652,125505.0
2020-07-06 14:20:00,43.04,43.16,42.97,43.12,150804.0,33.3729,33.466,33.3187,33.435,150804.0
2020-07-06 14:30:00,43.12,43.19,43.07,43.12,128496.0,33.435,33.4892,33.3962,33.435,128496.0
2020-07-06 14:40:00,43.12,43.14,43.08,43.1,95514.0,33.435,33.4505,33.404,33.4195,95514.0
2020-07-06 14:50:00,43.11,43.22,43.09,43.17,98543.0,33.4272,33.5125,33.4117,33.4737,98543.0
2020-07-06 15:00:00,43.16,43.17,43.07,43.12,136489.0,33.466,33.4737,33.3962,33.435,136489.0
2020-07-06 15:10:00,43.12,43.14,42.9,42.91,214832.0,33.435,33.4505,33.2644,33.2721,214832.0
2020-07-06 15:20:00,42.91,42.96,42.87,42.94,191793.0,33.2721,33.3109,33.2411,33.2954,191793.0
2020-07-06 15:30:00,42.94,43.1,42.93,43.04,151398.0,33.2954,33.4195,33.2876,33.3729,151398.0
2020-07-06 15:40:00,43.03,43.13,42.97,43.12,203260.0,33.3652,33.4427,33.3187,33.435,203260.0
2020-07-06 15:50:00,43.13,43.19,43.02,43.16,573502.0,33.4427,33.4892,33.3574,33.466,573502.0
2020-07-07 09:30:00,42.77,42.88,42.25,42.36,257060.0,33.1636,33.2489,32.7604,32.8457,257060.0
2020-07-07 09:40:00,42.39,42.4,42.16,42.17,148696.0,32.8689,32.8767,32.6906,32.6983,148696.0
2020-07-07 09:50:00,42.18,42.54,42.18,42.46,132514.0,32.7061,32.9852,32.7061,32.9232,132514.0
2020-07-07 10:00:00,42.44,42.69,42.41,42.46,115100.0,32.9077,33.1015,32.8844,32.9232,115100.0
2020-07-07 10:10:00,42.48,42.61,42.34,42.43,93365.0,32.9387,33.0395,32.8302,32.8999,93365.0
2020-07-07 10:20:00,42.43,42.59,42.33,42.45,101919.0,32.8999,33.024,32.8224,32.9155,101919.0
2020-07-07 10:30:00,42.45,42.65,42.44,42.45,196203.0,32.9155,33.0705,32.9077,32.9155,196203.0
2020-07-07 10:40:00,42.44,42.44,42.25,42.29,70720.0,32.9077,32.9077,32.7604,32.7914,70720.0
2020-07-07 10:50:00,42.29,42.44,42.27,42.41,69574.0,32.7914,32.9077,32.7759,32.8844,69574.0
2020-07-07 11:00:00,42.41,42.42,42.16,42.21,143395.0,32.8844,32.8922,32.6906,32.7294,143395.0
2020-07-07 11:10:00,42.2,42.3,42.12,42.23,115697.0,32.7216,32.7991,32.6596,32.7449,115697.0
2020-07-07 11:20:00,42.23,42.4,42.21,42.37,73344.0,32.7449,32.8767,32.7294,32.8534,73344.0
2020-07-07 11:30:00,42.38,42.38,42.28,42.36,61661.0,32.8612,32.8612,32.7836,32.8457,61661.0
2020-07-07 11:40:00,42.36,42.51,42.35,42.48,73785.0,32.8457,32.962,32.8379,32.9387,73785.0
2020-07-07 11:50:00,42.49,42.5,42.37,42.44,52059.0,32.9465,32.9542,32.8534,32.9077,52059.0
2020-07-07 12:00:00,42.45,42.57,42.43,42.5,56764.0,32.9155,33.0085,32.8999,32.9542,56764.0
2020-07-07 12:10:00,42.49,42.51,42.43,42.45,47440.0,32.9465,32.962,32.8999,32.9155,47440.0
2020-07-07 12:20:00,42.43,42.45,42.25,42.29,68233.0,32.8999,32.9155,32.7604,32.7914,68233.0
2020-07-07 12:30:00,42.28,42.33,42.23,42.23,40994.0,32.7836,32.8224,32.7449,32.7449,40994.0
2020-07-07 12:40:00,42.23,42.31,42.22,42.28,42088.0,32.7449,32.8069,32.7371,32.7836,42088.0
2020-07-07 12:50:00,42.28,42.3,42.22,42.29,69449.0,32.7836,32.7991,32.7371,32.7914,69449.0
2020-07-07 13:00:00,42.28,42.4,42.27,42.39,64415.0,32.7836,32.8767,32.7759,32.8689,64415.0
2020-07-07 13:10:00,42.39,42.46,42.38,42.38,72509.0,32.8689,32.9232,32.8612,32.8612,72509.0
2020-07-07 13:20:00,42.37,42.42,42.31,42.42,53990.0,32.8534,32.8922,32.8069,32.8922,53990.0
2020-07-07 13:30:00,42.41,42.42,42.33,42.38,53112.0,32.8844,32.8922,32.8224,32.8612,53112.0
2020-07-07 13:40:00,42.38,42.5,42.36,42.48,51017.0,32.8612,32.9542,32.8457,32.9387,51017.0
2020-07-07 13:50:00,42.47,42.52,42.44,42.48,57351.0,32.931,32.9697,32.9077,32.9387,57351.0
2020-07-07 14:00:00,42.49,42.64,42.49,42.58,67232.0,32.9465,33.0628,32.9465,33.0163,67232.0
2020-07-07 14:10:00,42.59,42.59,42.49,42.53,58204.0,33.024,33.024,32.9465,32.9775,58204.0
2020-07-07 14:20:00,42.54,42.55,42.47,42.48,53738.0,32.9852,32.993,32.931,32.9387,53738.0
2020-07-07 14:30:00,42.47,42.48,42.33,42.34,67285.0,32.931,32.9387,32.8224,32.8302,67285.0
2020-07-07 14:40:00,42.34,42.36,42.31,42.31,60369.0,32.8302,32.8457,32.8069,32.8069,60369.0
2020-07-07 14:50:00,42.32,42.39,42.29,42.36,107703.0,32.8147,32.8689,32.7914,32.8457,107703.0
2020-07-07 15:00:00,42.36,42.41,42.33,42.4,121702.0,32.8457,32.8844,32.8224,32.8767,121702.0
2020-07-07 15:10:00,42.41,42.47,42.33,42.37,72127.0,32.8844,32.931,32.8224,32.8534,72127.0
2020-07-07 15:20:00,42.37,42.4,42.31,42.33,59886.0,32.8534,32.8767,32.8069,32.8224,59886.0
2020-07-07 15:30:00,42.33,42.35,42.22,42.24,125105.0,32.8224,32.8379,32.7371,32.7526,125105.0
2020-07-07 15:40:00,42.24,42.33,42.18,42.22,141035.0,32.7526,32.8224,32.7061,32.7371,141035.0
2020-07-07 15:50:00,42.22,42.28,42.12,42.22,448304.0,32.7371,32.7836,32.6596,32.7371,448304.0
2020-07-08 09:30:00,43.48,43.48,42.21,42.4,428715.0,33.7141,33.7141,32.7294,32.8767,428715.0
2020-07-08 09:40:00,42.39,42.54,42.26,42.41,293674.0,32.8689,32.9852,32.7681,32.8844,293674.0
2020-07-08 09:50:00,42.43,42.7,42.42,42.57,163800.0,32.8999,33.1093,32.8922,33.0085,163800.0
2020-07-08 10:00:00,42.57,42.66,42.41,42.63,173720.0,33.0085,33.0783,32.8844,33.055,173720.0
2020-07-08 10:10:00,42.64,42.84,42.62,42.64,162176.0,33.0628,33.2179,33.0473,33.0628,162176.0
2020-07-08 10:20:00,42.66,42.78,42.6,42.7,118508.0,33.0783,33.1713,33.0318,33.1093,118508.0
2020-07-08 10:30:00,42.69,42.72,42.55,42.62,100012.0,33.1015,33.1248,32.993,33.0473,100012.0
2020-07-08 10:40:00,42.61,42.62,42.29,42.35,124502.0,33.0395,33.0473,32.7914,32.8379,124502.0
2020-07-08 10:50:00,42.31,42.36,42.17,42.31,130247.0,32.8069,32.8457,32.6983,32.8069,130247.0
2020-07-08 11:00:00,42.28,42.29,42.06,42.15,148661.0,32.7836,32.7914,32.613,32.6828,148661.0
2020-07-08 11:10:00,42.15,42.35,42.15,42.22,115458.0,32.6828,32.8379,32.6828,32.7371,115458.0
2020-07-08 11:20:00,42.22,42.23,42.07,42.2,113350.0,32.7371,32.7449,32.6208,32.7216,113350.0
2020-07-08 11:30:00,42.21,42.34,42.17,42.33,160991.0,32.7294,32.8302,32.6983,32.8224,160991.0
2020-07-08 11:40:00,42.32,42.44,42.31,42.41,138798.0,32.8147,32.9077,32.8069,32.8844,138798.0
2020-07-08 11:50:00,42.4,42.47,42.35,42.37,87290.0,32.8767,32.931,32.8379,32.8534,87290.0
2020-07-08 12:00:00,42.37,42.48,42.35,42.38,106404.0,32.8534,32.9387,32.8379,32.8612,106404.0
2020-07-08 12:10:00,42.38,42.47,42.34,42.45,116692.0,32.8612,32.931,32.8302,32.9155,116692.0
2020-07-08 12:20:00,42.45,42.47,42.37,42.45,65489.0,32.9155,32.931,32.8534,32.9155,65489.0
2020-07-08 12:30:00,42.45,42.57,42.41,42.53,112947.0,32.9155,33.0085,32.8844,32.9775,112947.0
2020-07-08 12:40:00,42.53,42.6,42.51,42.51,108822.0,32.9775,33.0318,32.962,32.962,108822.0
2020-07-08 12:50:00,42.51,42.51,42.37,42.47,88235.0,32.962,32.962,32.8534,32.931,88235.0
2020-07-08 13:00:00,42.47,42.5,42.42,42.48,59144.0,32.931,32.9542,32.8922,32.9387,59144.0
2020-07-08 13:10:00,42.47,42.5,42.43,42.44,69081.0,32.931,32.9542,32.8999,32.9077,69081.0
2020-07-08 13:20:00,42.44,42.45,42.37,42.4,101252.0,32.9077,32.9155,32.8534,32.8767,101252.0
2020-07-08 13:30:00,42.39,42.49,42.37,42.48,93734.0,32.8689,32.9465,32.8534,32.9387,93734.0
2020-07-08 13:40:00,42.47,42.55,42.41,42.46,90580.0,32.931,32.993,32.8844,32.9232,90580.0
2020-07-08 13:50:00,42.45,42.5,42.26,42.32,105843.0,32.9155,32.9542,32.7681,32.8147,105843.0
2020-07-08 14:00:00,42.32,42.4,42.26,42.36,180795.0,32.8147,32.8767,32.7681,32.8457,180795.0
2020-07-08 14:10:00,42.36,42.36,42.17,42.19,80964.0,32.8457,32.8457,32.6983,32.7139,80964.0
2020-07-08 14:20:00,42.19,42.29,42.05,42.09,170251.0,32.7139,32.7914,32.6053,32.6363,170251.0
2020-07-08 14:30:00,42.09,42.19,42.08,42.16,98888.0,32.6363,32.7139,32.6286,32.6906,98888.0
2020-07-08 14:40:00,42.15,42.15,41.94,42.04,147572.0,32.6828,32.6828,32.52,32.5975,147572.0
2020-07-08 14:50:00,42.04,42.19,42.01,42.13,136598.0,32.5975,32.7139,32.5743,32.6673,136598.0
2020-07-08 15:00:00,42.13,42.16,42.09,42.12,93618.0,32.6673,32.6906,32.6363,32.6596,93618.0
2020-07-08 15:10:00,42.12,42.22,42.11,42.21,103878.0,32.6596,32.7371,32.6518,32.7294,103878.0
2020-07-08 15:20:00,42.21,42.3,42.16,42.23,251459.0,32.7294,32.7991,32.6906,32.7449,251459.0
2020-07-08 15:30:00,42.22,42.28,42.18,42.2,187102.0,32.7371,32.7836,32.7061,32.7216,187102.0
2020-07-08 15:40:00,42.2,42.31,42.16,42.25,155322.0,32.7216,32.8069,32.6906,32.7604,155322.0
2020-07-08 15:50:00,42.24,42.31,42.16,42.26,533745.0,32.7526,32.8069,32.6906,32.7681,533745.0
2020-07-09 09:30:00,40.16,40.25,39.3,39.47,3067897.0,31.1398,31.2096,30.473,30.6048,3067897.0
2020-07-09 09:40:00,39.47,39.54,39.12,39.23,1725432.0,30.6048,30.6591,30.3334,30.4187,1725432.0
2020-07-09 09:50:00,39.22,39.44,38.92,39.35,1332997.0,30.4109,30.5815,30.1783,30.5117,1332997.0
2020-07-09 10:00:00,39.33,39.37,38.83,38.88,1041077.0,30.4962,30.5272,30.1085,30.1473,1041077.0
2020-07-09 10:10:00,38.87,39.01,38.64,38.76,990057.0,30.1395,30.2481,29.9612,30.0543,990057.0
2020-07-09 10:20:00,38.76,39.0,38.7,38.82,641394.0,30.0543,30.2403,30.0077,30.1008,641394.0
2020-07-09 10:30:00,38.82,38.83,38.54,38.68,881646.0,30.1008,30.1085,29.8837,29.9922,881646.0
2020-07-09 10:40:00,38.69,38.71,38.29,38.63,910953.0,30.0,30.0155,29.6898,29.9535,910953.0
2020-07-09 10:50:00,38.62,38.66,38.34,38.62,604191.0,29.9457,29.9767,29.7286,29.9457,604191.0
2020-07-09 11:00:00,38.62,38.63,38.36,38.39,510290.0,29.9457,29.9535,29.7441,29.7674,510290.0
2020-07-09 11:10:00,38.4,38.51,38.13,38.19,688187.0,29.7751,29.8604,29.5658,29.6123,688187.0
2020-07-09 11:20:00,38.19,38.31,38.06,38.16,558447.0,29.6123,29.7053,29.5115,29.589,558447.0
2020-07-09 11:30:00,38.17,38.35,38.06,38.13,554957.0,29.5968,29.7363,29.5115,29.5658,554957.0
2020-07-09 11:40:00,38.14,38.25,38.05,38.11,320479.0,29.5735,29.6588,29.5037,29.5502,320479.0
2020-07-09 11:50:00,38.11,38.29,38.09,38.27,314234.0,29.5502,29.6898,29.5347,29.6743,314234.0
2020-07-09 12:00:00,38.27,38.66,38.25,38.4,609461.0,29.6743,29.9767,29.6588,29.7751,609461.0
2020-07-09 12:10:00,38.4,38.47,38.21,38.21,368476.0,29.7751,29.8294,29.6278,29.6278,368476.0
2020-07-09 12:20:00,38.21,38.26,38.14,38.23,366561.0,29.6278,29.6666,29.5735,29.6433,366561.0
2020-07-09 12:30:00,38.23,38.32,38.14,38.32,485661.0,29.6433,29.7131,29.5735,29.7131,485661.0
2020-07-09 12:40:00,38.32,38.59,38.31,38.51,368613.0,29.7131,29.9224,29.7053,29.8604,368613.0
2020-07-09 12:50:00,38.5,38.57,38.38,38.54,290358.0,29.8526,29.9069,29.7596,29.8837,290358.0
2020-07-09 13:00:00,38.54,38.65,38.45,38.65,342580.0,29.8837,29.969,29.8139,29.969,342580.0
2020-07-09 13:10:00,38.65,38.85,38.61,38.62,524472.0,29.969,30.124,29.9379,29.9457,524472.0
2020-07-09 13:20:00,38.62,38.73,38.5,38.5,253051.0,29.9457,30.031,29.8526,29.8526,253051.0
2020-07-09 13:30:00,38.51,38.67,38.39,38.66,411296.0,29.8604,29.9845,29.7674,29.9767,411296.0
2020-07-09 13:40:00,38.66,38.69,38.61,38.69,202543.0,29.9767,30.0,29.9379,30.0,202543.0
2020-07-09 13:50:00,38.69,38.8,38.6,38.69,347742.0,30.0,30.0853,29.9302,30.0,347742.0
2020-07-09 14:00:00,38.69,38.78,38.64,38.77,275825.0,30.0,30.0698,29.9612,30.062,275825.0
2020-07-09 14:10:00,38.77,38.82,38.7,38.8,274974.0,30.062,30.1008,30.0077,30.0853,274974.0
2020-07-09 14:20:00,38.8,38.87,38.71,38.8,319680.0,30.0853,30.1395,30.0155,30.0853,319680.0
2020-07-09 14:30:00,38.8,38.93,38.8,38.9,394686.0,30.0853,30.1861,30.0853,30.1628,394686.0
2020-07-09 14:40:00,38.9,38.97,38.82,38.86,293173.0,30.1628,30.2171,30.1008,30.1318,293173.0
2020-07-09 14:50:00,38.85,38.9,38.76,38.82,274631.0,30.124,30.1628,30.0543,30.1008,274631.0
2020-07-09 15:00:00,38.82,38.86,38.8,38.82,221170.0,30.1008,30.1318,30.0853,30.1008,221170.0
2020-07-09 15:10:00,38.82,38.91,38.77,38.86,476401.0,30.1008,30.1706,30.062,30.1318,476401.0
2020-07-09 15:20:00,38.87,38.93,38.75,38.87,419056.0,30.1395,30.1861,30.0465,30.1395,419056.0
2020-07-09 15:30:00,38.87,38.88,38.62,38.69,504178.0,30.1395,30.1473,29.9457,30.0,504178.0
2020-07-09 15:40:00,38.69,38.92,38.68,38.91,774665.0,30.0,30.1783,29.9922,30.1706,774665.0
2020-07-09 15:50:00,38.91,39.01,38.81,39.01,1867089.0,30.1706,30.2481,30.093,30.2481,1867089.0
2020-07-10 09:30:00,38.67,39.46,38.5,39.36,736758.0,29.9845,30.597,29.8526,30.5195,736758.0
2020-07-10 09:40:00,39.38,39.53,39.14,39.42,560240.0,30.535,30.6513,30.3489,30.566,560240.0
2020-07-10 09:50:00,39.42,39.54,39.19,39.41,356843.0,30.566,30.6591,30.3877,30.5583,356843.0
2020-07-10 10:00:00,39.41,39.43,39.19,39.28,248215.0,30.5583,30.5738,30.3877,30.4575,248215.0
2020-07-10 10:10:00,39.27,39.55,39.27,39.44,487153.0,30.4497,30.6668,30.4497,30.5815,487153.0
2020-07-10 10:20:00,39.44,39.64,39.4,39.62,246473.0,30.5815,30.7366,30.5505,30.7211,246473.0
2020-07-10 10:30:00,39.62,39.83,39.61,39.81,350226.0,30.7211,30.8839,30.7133,30.8684,350226.0
2020-07-10 10:40:00,39.8,39.91,39.8,39.87,242865.0,30.8607,30.946,30.8607,30.9149,242865.0
2020-07-10 10:50:00,39.86,39.87,39.7,39.78,253027.0,30.9072,30.9149,30.7831,30.8452,253027.0
2020-07-10 11:00:00,39.78,39.86,39.69,39.86,204240.0,30.8452,30.9072,30.7754,30.9072,204240.0
2020-07-10 11:10:00,39.86,39.88,39.71,39.79,146909.0,30.9072,30.9227,30.7909,30.8529,146909.0
2020-07-10 11:20:00,39.78,39.86,39.74,39.86,112094.0,30.8452,30.9072,30.8141,30.9072,112094.0
2020-07-10 11:30:00,39.86,39.89,39.7,39.79,152269.0,30.9072,30.9304,30.7831,30.8529,152269.0
2020-07-10 11:40:00,39.78,39.88,39.76,39.86,123390.0,30.8452,30.9227,30.8296,30.9072,123390.0
2020-07-10 11:50:00,39.86,39.9,39.85,39.88,162356.0,30.9072,30.9382,30.8994,30.9227,162356.0
2020-07-10 12:00:00,39.88,39.9,39.87,39.89,160434.0,30.9227,30.9382,30.9149,30.9304,160434.0
2020-07-10 12:10:00,39.89,39.89,39.65,39.69,177919.0,30.9304,30.9304,30.7444,30.7754,177919.0
2020-07-10 12:20:00,39.68,39.76,39.66,39.7,113467.0,30.7676,30.8296,30.7521,30.7831,113467.0
2020-07-10 12:30:00,39.69,39.73,39.67,39.69,76604.0,30.7754,30.8064,30.7599,30.7754,76604.0
2020-07-10 12:40:00,39.7,39.76,39.65,39.75,140183.0,30.7831,30.8296,30.7444,30.8219,140183.0
2020-07-10 12:50:00,39.76,39.79,39.75,39.76,88328.0,30.8296,30.8529,30.8219,30.8296,88328.0
2020-07-10 13:00:00,39.75,39.78,39.69,39.78,209353.0,30.8219,30.8452,30.7754,30.8452,209353.0
2020-07-10 13:10:00,39.77,39.8,39.77,39.8,77672.0,30.8374,30.8607,30.8374,30.8607,77672.0
2020-07-10 13:20:00,39.8,39.82,39.75,39.77,154832.0,30.8607,30.8762,30.8219,30.8374,154832.0
2020-07-10 13:30:00,39.77,39.8,39.76,39.8,105910.0,30.8374,30.8607,30.8296,30.8607,105910.0
2020-07-10 13:40:00,39.8,39.83,39.78,39.83,113886.0,30.8607,30.8839,30.8452,30.8839,113886.0
2020-07-10 13:50:00,39.83,39.85,39.77,39.78,81814.0,30.8839,30.8994,30.8374,30.8452,81814.0
2020-07-10 14:00:00,39.78,39.82,39.78,39.82,92276.0,30.8452,30.8762,30.8452,30.8762,92276.0
2020-07-10 14:10:00,39.81,39.84,39.81,39.84,122709.0,30.8684,30.8917,30.8684,30.8917,122709.0
2020-07-10 14:20:00,39.84,39.85,39.83,39.85,87857.0,30.8917,30.8994,30.8839,30.8994,87857.0
2020-07-10 14:30:00,39.85,39.9,39.84,39.87,174610.0,30.8994,30.9382,30.8917,30.9149,174610.0
2020-07-10 14:40:00,39.87,39.87,39.84,39.86,99618.0,30.9149,30.9149,30.8917,30.9072,99618.0
2020-07-10 14:50:00,39.85,40.12,39.85,40.06,404968.0,30.8994,31.1088,30.8994,31.0623,404968.0
2020-07-10 15:00:00,40.07,40.07,39.97,40.07,156399.0,31.07,31.07,30.9925,31.07,156399.0
2020-07-10 15:10:00,40.07,40.07,39.98,40.02,256451.0,31.07,31.07,31.0002,31.0312,256451.0
2020-07-10 15:20:00,40.01,40.13,40.01,40.13,269769.0,31.0235,31.1165,31.0235,31.1165,269769.0
2020-07-10 15:30:00,40.13,40.14,40.1,40.11,171076.0,31.1165,31.1243,31.0933,31.101,171076.0
2020-07-10 15:40:00,40.11,40.19,40.09,40.11,399590.0,31.101,31.1631,31.0855,31.101,399590.0
2020-07-10 15:50:00,40.11,40.17,40.05,40.11,1416222.0,31.101,31.1476,31.0545,31.101,1416222.0
2020-07-13 09:30:00,40.2,40.24,39.71,39.86,937678.0,31.1708,31.2018,30.7909,30.9072,937678.0
2020-07-13 09:40:00,39.86,39.97,39.44,39.67,282528.0,30.9072,30.9925,30.5815,30.7599,282528.0
2020-07-13 09:50:00,39.67,39.83,39.58,39.63,185533.0,30.7599,30.8839,30.6901,30.7288,185533.0
2020-07-13 10:00:00,39.62,39.82,39.56,39.7,186870.0,30.7211,30.8762,30.6746,30.7831,186870.0
2020-07-13 10:10:00,39.7,39.79,39.62,39.68,146281.0,30.7831,30.8529,30.7211,30.7676,146281.0
2020-07-13 10:20:00,39.68,39.77,39.58,39.73,109305.0,30.7676,30.8374,30.6901,30.8064,109305.0
2020-07-13 10:30:00,39.71,39.76,39.63,39.64,141628.0,30.7909,30.8296,30.7288,30.7366,141628.0
2020-07-13 10:40:00,39.64,39.85,39.64,39.84,164812.0,30.7366,30.8994,30.7366,30.8917,164812.0
2020-07-13 10:50:00,39.85,39.86,39.71,39.84,88569.0,30.8994,30.9072,30.7909,30.8917,88569.0
2020-07-13 11:00:00,39.84,39.9,39.79,39.84,84852.0,30.8917,30.9382,30.8529,30.8917,84852.0
2020-07-13 11:10:00,39.84,39.93,39.78,39.92,117585.0,30.8917,30.9615,30.8452,30.9537,117585.0
2020-07-13 11:20:00,39.93,40.04,39.92,39.99,153456.0,30.9615,31.0468,30.9537,31.008,153456.0
2020-07-13 11:30:00,39.99,40.03,39.92,40.0,125647.0,31.008,31.039,30.9537,31.0157,125647.0
2020-07-13 11:40:00,40.01,40.04,39.92,40.02,116108.0,31.0235,31.0468,30.9537,31.0312,116108.0
2020-07-13 11:50:00,40.02,40.02,39.91,39.92,153310.0,31.0312,31.0312,30.946,30.9537,153310.0
2020-07-13 12:00:00,39.91,39.91,39.72,39.78,96876.0,30.946,30.946,30.7986,30.8452,96876.0
2020-07-13 12:10:00,39.78,39.81,39.67,39.73,144863.0,30.8452,30.8684,30.7599,30.8064,144863.0
2020-07-13 12:20:00,39.73,39.83,39.72,39.8,87736.0,30.8064,30.8839,30.7986,30.8607,87736.0
2020-07-13 12:30:00,39.8,39.91,39.79,39.88,79226.0,30.8607,30.946,30.8529,30.9227,79226.0
2020-07-13 12:40:00,39.88,39.96,39.87,39.96,81227.0,30.9227,30.9847,30.9149,30.9847,81227.0
2020-07-13 12:50:00,39.96,40.04,39.92,40.04,129053.0,30.9847,31.0468,30.9537,31.0468,129053.0
2020-07-13 13:00:00,40.04,40.05,39.89,39.94,96223.0,31.0468,31.0545,30.9304,30.9692,96223.0
2020-07-13 13:10:00,39.94,40.08,39.93,39.99,120045.0,30.9692,31.0778,30.9615,31.008,120045.0
2020-07-13 13:20:00,39.98,39.99,39.85,39.89,110093.0,31.0002,31.008,30.8994,30.9304,110093.0
2020-07-13 13:30:00,39.89,39.96,39.86,39.92,74296.0,30.9304,30.9847,30.9072,30.9537,74296.0
2020-07-13 13:40:00,39.91,40.05,39.9,40.0,99410.0,30.946,31.0545,30.9382,31.0157,99410.0
2020-07-13 13:50:00,40.01,40.07,40.0,40.04,109745.0,31.0235,31.07,31.0157,31.0468,109745.0
2020-07-13 14:00:00,40.04,40.16,39.98,40.12,131959.0,31.0468,31.1398,31.0002,31.1088,131959.0
2020-07-13 14:10:00,40.12,40.2,40.1,40.15,119010.0,31.1088,31.1708,31.0933,31.132,119010.0
2020-07-13 14:20:00,40.15,40.31,40.1,40.29,130879.0,31.132,31.2561,31.0933,31.2406,130879.0
2020-07-13 14:30:00,40.28,40.36,40.14,40.2,173255.0,31.2328,31.2949,31.1243,31.1708,173255.0
2020-07-13 14:40:00,40.19,40.29,40.17,40.25,84490.0,31.1631,31.2406,31.1476,31.2096,84490.0
2020-07-13 14:50:00,40.26,40.26,40.17,40.23,73269.0,31.2173,31.2173,31.1476,31.1941,73269.0
2020-07-13 15:00:00,40.23,40.24,39.95,39.96,167055.0,31.1941,31.2018,30.977,30.9847,167055.0
2020-07-13 15:10:00,39.95,40.02,39.94,40.01,132351.0,30.977,31.0312,30.9692,31.0235,132351.0
2020-07-13 15:20:00,40.01,40.06,39.93,39.93,163236.0,31.0235,31.0623,30.9615,30.9615,163236.0
2020-07-13 15:30:00,39.94,40.0,39.54,39.59,361279.0,30.9692,31.0157,30.6591,30.6978,361279.0
2020-07-13 15:40:00,39.59,39.7,39.55,39.6,474699.0,30.6978,30.7831,30.6668,30.7056,474699.0
2020-07-13 15:50:00,39.6,39.62,39.46,39.59,1220257.0,30.7056,30.7211,30.597,30.6978,1220257.0
2020-07-14 09:30:00,39.43,39.43,38.91,39.18,558668.0,30.5738,30.5738,30.1706,30.3799,558668.0
2020-07-14 09:40:00,39.18,39.48,39.12,39.4,164625.0,30.3799,30.6125,30.3334,30.5505,164625.0
2020-07-14 09:50:00,39.4,39.72,39.31,39.62,137835.0,30.5505,30.7986,30.4807,30.7211,137835.0
2020-07-14 10:00:00,39.63,39.73,39.36,39.43,118192.0,30.7288,30.8064,30.5195,30.5738,118192.0
2020-07-14 10:10:00,39.43,39.84,39.43,39.76,158456.0,30.5738,30.8917,30.5738,30.8296,158456.0
2020-07-14 10:20:00,39.76,39.88,39.67,39.76,84065.0,30.8296,30.9227,30.7599,30.8296,84065.0
2020-07-14 10:30:00,39.78,39.93,39.73,39.86,128878.0,30.8452,30.9615,30.8064,30.9072,128878.0
2020-07-14 10:40:00,39.87,39.95,39.74,39.76,60488.0,30.9149,30.977,30.8141,30.8296,60488.0
2020-07-14 10:50:00,39.76,39.83,39.66,39.82,99680.0,30.8296,30.8839,30.7521,30.8762,99680.0
2020-07-14 11:00:00,39.83,39.93,39.75,39.79,95465.0,30.8839,30.9615,30.8219,30.8529,95465.0
2020-07-14 11:10:00,39.79,39.89,39.73,39.76,78277.0,30.8529,30.9304,30.8064,30.8296,78277.0
2020-07-14 11:20:00,39.74,39.81,39.69,39.73,48956.0,30.8141,30.8684,30.7754,30.8064,48956.0
2020-07-14 11:30:00,39.72,39.88,39.71,39.78,73105.0,30.7986,30.9227,30.7909,30.8452,73105.0
2020-07-14 11:40:00,39.78,39.92,39.78,39.87,39392.0,30.8452,30.9537,30.8452,30.9149,39392.0
2020-07-14 11:50:00,39.87,39.9,39.83,39.89,40380.0,30.9149,30.9382,30.8839,30.9304,40380.0
2020-07-14 12:00:00,39.89,39.91,39.66,39.67,83908.0,30.9304,30.946,30.7521,30.7599,83908.0
2020-07-14 12:10:00,39.66,39.76,39.64,39.73,68122.0,30.7521,30.8296,30.7366,30.8064,68122.0
2020-07-14 12:20:00,39.72,39.78,39.71,39.75,46238.0,30.7986,30.8452,30.7909,30.8219,46238.0
2020-07-14 12:30:00,39.75,39.77,39.6,39.64,40515.0,30.8219,30.8374,30.7056,30.7366,40515.0
2020-07-14 12:40:00,39.64,39.75,39.62,39.73,45161.0,30.7366,30.8219,30.7211,30.8064,45161.0
2020-07-14 12:50:00,39.74,39.76,39.65,39.68,31538.0,30.8141,30.8296,30.7444,30.7676,31538.0
2020-07-14 13:00:00,39.68,39.71,39.62,39.63,30689.0,30.7676,30.7909,30.7211,30.7288,30689.0
2020-07-14 13:10:00,39.63,39.69,39.57,39.59,69737.0,30.7288,30.7754,30.6823,30.6978,69737.0
2020-07-14 13:20:00,39.59,39.67,39.58,39.66,86996.0,30.6978,30.7599,30.6901,30.7521,86996.0
2020-07-14 13:30:00,39.66,39.75,39.64,39.74,71036.0,30.7521,30.8219,30.7366,30.8141,71036.0
2020-07-14 13:40:00,39.75,39.79,39.69,39.7,58994.0,30.8219,30.8529,30.7754,30.7831,58994.0
2020-07-14 13:50:00,39.7,39.74,39.4,39.5,176479.0,30.7831,30.8141,30.5505,30.628,176479.0
2020-07-14 14:00:00,39.49,39.77,39.45,39.7,152559.0,30.6203,30.8374,30.5893,30.7831,152559.0
2020-07-14 14:10:00,39.7,39.74,39.65,39.72,67377.0,30.7831,30.8141,30.7444,30.7986,67377.0
2020-07-14 14:20:00,39.73,39.77,39.67,39.69,65686.0,30.8064,30.8374,30.7599,30.7754,65686.0
2020-07-14 14:30:00,39.7,39.81,39.69,39.74,67976.0,30.7831,30.8684,30.7754,30.8141,67976.0
2020-07-14 14:40:00,39.75,39.76,39.62,39.65,57179.0,30.8219,30.8296,30.7211,30.7444,57179.0
2020-07-14 14:50:00,39.65,39.83,39.65,39.8,75587.0,30.7444,30.8839,30.7444,30.8607,75587.0
2020-07-14 15:00:00,39.79,39.84,39.67,39.73,174387.0,30.8529,30.8917,30.7599,30.8064,174387.0
2020-07-14 15:10:00,39.74,39.79,39.74,39.76,94185.0,30.8141,30.8529,30.8141,30.8296,94185.0
2020-07-14 15:20:00,39.77,39.98,39.77,39.95,126773.0,30.8374,31.0002,30.8374,30.977,126773.0
2020-07-14 15:30:00,39.95,40.03,39.94,40.02,169385.0,30.977,31.039,30.9692,31.0312,169385.0
2020-07-14 15:40:00,40.01,40.1,39.99,40.1,163367.0,31.0235,31.0933,31.008,31.0933,163367.0
2020-07-14 15:50:00,40.09,40.2,40.06,40.11,466360.0,31.0855,31.1708,31.0623,31.101,466360.0
2020-07-15 09:30:00,40.45,40.55,40.11,40.17,352480.0,31.3647,31.4422,31.101,31.1476,352480.0
2020-07-15 09:40:00,40.17,40.33,40.06,40.28,214922.0,31.1476,31.2716,31.0623,31.2328,214922.0
2020-07-15 09:50:00,40.28,40.34,40.14,40.27,177905.0,31.2328,31.2794,31.1243,31.2251,177905.0
2020-07-15 10:00:00,40.27,40.27,39.94,39.99,218752.0,31.2251,31.2251,30.9692,31.008,218752.0
2020-07-15 10:10:00,39.98,40.21,39.93,40.2,176224.0,31.0002,31.1786,30.9615,31.1708,176224.0
2020-07-15 10:20:00,40.2,40.55,40.19,40.55,110737.0,31.1708,31.4422,31.1631,31.4422,110737.0
2020-07-15 10:30:00,40.54,40.85,40.53,40.84,131295.0,31.4345,31.6748,31.4267,31.6671,131295.0
2020-07-15 10:40:00,40.85,40.9,40.74,40.75,110527.0,31.6748,31.7136,31.5895,31.5973,110527.0
2020-07-15 10:50:00,40.75,40.87,40.72,40.83,143888.0,31.5973,31.6903,31.574,31.6593,143888.0
2020-07-15 11:00:00,40.84,40.89,40.61,40.62,104073.0,31.6671,31.7058,31.4887,31.4965,104073.0
2020-07-15 11:10:00,40.63,40.68,40.56,40.58,111891.0,31.5042,31.543,31.45,31.4655,111891.0
2020-07-15 11:20:00,40.58,40.66,40.44,40.6,86154.0,31.4655,31.5275,31.3569,31.481,86154.0
2020-07-15 11:30:00,40.61,40.7,40.57,40.57,80101.0,31.4887,31.5585,31.4577,31.4577,80101.0
2020-07-15 11:40:00,40.57,40.62,40.5,40.54,84006.0,31.4577,31.4965,31.4034,31.4345,84006.0
2020-07-15 11:50:00,40.53,40.58,40.38,40.39,77879.0,31.4267,31.4655,31.3104,31.3181,77879.0
2020-07-15 12:00:00,40.38,40.5,40.29,40.44,98346.0,31.3104,31.4034,31.2406,31.3569,98346.0
2020-07-15 12:10:00,40.41,40.51,40.37,40.5,54152.0,31.3337,31.4112,31.3026,31.4034,54152.0
2020-07-15 12:20:00,40.5,40.58,40.49,40.52,56209.0,31.4034,31.4655,31.3957,31.4189,56209.0
2020-07-15 12:30:00,40.52,40.61,40.45,40.46,82513.0,31.4189,31.4887,31.3647,31.3724,82513.0
2020-07-15 12:40:00,40.47,40.63,40.44,40.63,55665.0,31.3802,31.5042,31.3569,31.5042,55665.0
2020-07-15 12:50:00,40.63,40.68,40.61,40.68,37294.0,31.5042,31.543,31.4887,31.543,37294.0
2020-07-15 13:00:00,40.68,40.94,40.68,40.93,361813.0,31.543,31.7446,31.543,31.7369,361813.0
2020-07-15 13:10:00,40.94,40.95,40.8,40.93,59284.0,31.7446,31.7524,31.6361,31.7369,59284.0
2020-07-15 13:20:00,40.93,40.97,40.85,40.87,94427.0,31.7369,31.7679,31.6748,31.6903,94427.0
2020-07-15 13:30:00,40.87,40.92,40.86,40.91,50047.0,31.6903,31.7291,31.6826,31.7213,50047.0
2020-07-15 13:40:00,40.91,40.93,40.87,40.87,69744.0,31.7213,31.7369,31.6903,31.6903,69744.0
2020-07-15 13:50:00,40.87,40.87,40.78,40.79,89278.0,31.6903,31.6903,31.6205,31.6283,89278.0
2020-07-15 14:00:00,40.79,40.91,40.75,40.75,106047.0,31.6283,31.7213,31.5973,31.5973,106047.0
2020-07-15 14:10:00,40.76,40.8,40.66,40.66,88317.0,31.605,31.6361,31.5275,31.5275,88317.0
2020-07-15 14:20:00,40.66,40.66,40.59,40.63,67314.0,31.5275,31.5275,31.4732,31.5042,67314.0
2020-07-15 14:30:00,40.62,40.66,40.59,40.6,79161.0,31.4965,31.5275,31.4732,31.481,79161.0
2020-07-15 14:40:00,40.6,40.66,40.55,40.61,70721.0,31.481,31.5275,31.4422,31.4887,70721.0
2020-07-15 14:50:00,40.61,40.62,40.5,40.51,71474.0,31.4887,31.4965,31.4034,31.4112,71474.0
2020-07-15 15:00:00,40.51,40.55,40.44,40.51,89493.0,31.4112,31.4422,31.3569,31.4112,89493.0
2020-07-15 15:10:00,40.49,40.55,40.38,40.53,115056.0,31.3957,31.4422,31.3104,31.4267,115056.0
2020-07-15 15:20:00,40.53,40.59,40.5,40.57,66208.0,31.4267,31.4732,31.4034,31.4577,66208.0
2020-07-15 15:30:00,40.57,40.64,40.54,40.57,96049.0,31.4577,31.512,31.4345,31.4577,96049.0
2020-07-15 15:40:00,40.56,40.68,40.53,40.64,97535.0,31.45,31.543,31.4267,31.512,97535.0
2020-07-15 15:50:00,40.65,40.76,40.53,40.68,501991.0,31.5197,31.605,31.4267,31.543,501991.0
2020-07-16 09:30:00,40.53,40.67,40.38,40.51,155357.0,31.4267,31.5353,31.3104,31.4112,155357.0
2020-07-16 09:40:00,40.51,40.7,40.4,40.63,100063.0,31.4112,31.5585,31.3259,31.5042,100063.0
2020-07-16 09:50:00,40.64,40.99,40.59,40.87,125514.0,31.512,31.7834,31.4732,31.6903,125514.0
2020-07-16 10:00:00,40.88,41.05,40.85,40.9,113152.0,31.6981,31.8299,31.6748,31.7136,113152.0
2020-07-16 10:10:00,40.9,41.15,40.9,41.12,85072.0,31.7136,31.9074,31.7136,31.8842,85072.0
2020-07-16 10:20:00,41.13,41.24,41.12,41.2,117168.0,31.8919,31.9772,31.8842,31.9462,117168.0
2020-07-16 10:30:00,41.2,41.35,41.13,41.31,66618.0,31.9462,32.0625,31.8919,32.0315,66618.0
2020-07-16 10:40:00,41.3,41.37,41.25,41.36,58439.0,32.0238,32.078,31.985,32.0703,58439.0
2020-07-16 10:50:00,41.36,41.4,41.29,41.32,56835.0,32.0703,32.1013,32.016,32.0393,56835.0
2020-07-16 11:00:00,41.33,41.4,41.25,41.26,65584.0,32.047,32.1013,31.985,31.9927,65584.0
2020-07-16 11:10:00,41.27,41.54,41.26,41.54,190351.0,32.0005,32.2098,31.9927,32.2098,190351.0
2020-07-16 11:20:00,41.54,41.69,41.52,41.59,122691.0,32.2098,32.3262,32.1943,32.2486,122691.0
2020-07-16 11:30:00,41.59,41.59,41.45,41.51,108440.0,32.2486,32.2486,32.1401,32.1866,108440.0
2020-07-16 11:40:00,41.5,41.53,41.33,41.37,92625.0,32.1788,32.2021,32.047,32.078,92625.0
2020-07-16 11:50:00,41.38,41.5,41.36,41.37,89195.0,32.0858,32.1788,32.0703,32.078,89195.0
2020-07-16 12:00:00,41.37,41.5,41.33,41.47,62543.0,32.078,32.1788,32.047,32.1556,62543.0
2020-07-16 12:10:00,41.48,41.49,41.36,41.41,55648.0,32.1633,32.1711,32.0703,32.109,55648.0
2020-07-16 12:20:00,41.41,41.48,41.37,41.48,46997.0,32.109,32.1633,32.078,32.1633,46997.0
2020-07-16 12:30:00,41.47,41.49,41.35,41.4,39451.0,32.1556,32.1711,32.0625,32.1013,39451.0
2020-07-16 12:40:00,41.4,41.44,41.36,41.43,50588.0,32.1013,32.1323,32.0703,32.1246,50588.0
2020-07-16 12:50:00,41.44,41.46,41.33,41.34,48779.0,32.1323,32.1478,32.047,32.0548,48779.0
2020-07-16 13:00:00,41.34,41.36,41.29,41.29,54898.0,32.0548,32.0703,32.016,32.016,54898.0
2020-07-16 13:10:00,41.29,41.37,41.24,41.32,63892.0,32.016,32.078,31.9772,32.0393,63892.0
2020-07-16 13:20:00,41.32,41.35,41.27,41.31,49162.0,32.0393,32.0625,32.0005,32.0315,49162.0
2020-07-16 13:30:00,41.3,41.3,41.2,41.2,50127.0,32.0238,32.0238,31.9462,31.9462,50127.0
2020-07-16 13:40:00,41.22,41.28,41.19,41.27,32707.0,31.9617,32.0082,31.9385,32.0005,32707.0
2020-07-16 13:50:00,41.27,41.32,41.18,41.21,63930.0,32.0005,32.0393,31.9307,31.954,63930.0
2020-07-16 14:00:00,41.21,41.26,41.17,41.23,46191.0,31.954,31.9927,31.9229,31.9695,46191.0
2020-07-16 14:10:00,41.23,41.25,41.18,41.24,34021.0,31.9695,31.985,31.9307,31.9772,34021.0
2020-07-16 14:20:00,41.24,41.25,41.17,41.23,38302.0,31.9772,31.985,31.9229,31.9695,38302.0
2020-07-16 14:30:00,41.23,41.24,41.16,41.2,68852.0,31.9695,31.9772,31.9152,31.9462,68852.0
2020-07-16 14:40:00,41.19,41.32,41.16,41.17,63196.0,31.9385,32.0393,31.9152,31.9229,63196.0
2020-07-16 14:50:00,41.18,41.27,41.18,41.23,65272.0,31.9307,32.0005,31.9307,31.9695,65272.0
2020-07-16 15:00:00,41.24,41.25,41.19,41.21,35817.0,31.9772,31.985,31.9385,31.954,35817.0
2020-07-16 15:10:00,41.21,41.22,41.11,41.19,75873.0,31.954,31.9617,31.8764,31.9385,75873.0
2020-07-16 15:20:00,41.2,41.34,41.19,41.34,65598.0,31.9462,32.0548,31.9385,32.0548,65598.0
2020-07-16 15:30:00,41.34,41.43,41.3,41.39,82794.0,32.0548,32.1246,32.0238,32.0935,82794.0
2020-07-16 15:40:00,41.39,41.43,41.34,41.43,105766.0,32.0935,32.1246,32.0548,32.1246,105766.0
2020-07-16 15:50:00,41.43,41.43,41.29,41.35,357721.0,32.1246,32.1246,32.016,32.0625,357721.0
2020-07-17 09:30:00,41.43,41.81,41.43,41.56,333992.0,32.1246,32.4192,32.1246,32.2254,333992.0
2020-07-17 09:40:00,41.54,41.89,41.54,41.75,98455.0,32.2098,32.4812,32.2098,32.3727,98455.0
2020-07-17 09:50:00,41.75,41.85,41.52,41.58,82498.0,32.3727,32.4502,32.1943,32.2409,82498.0
2020-07-17 10:00:00,41.57,41.66,41.48,41.53,68243.0,32.2331,32.3029,32.1633,32.2021,68243.0
2020-07-17 10:10:00,41.54,41.65,41.54,41.58,54131.0,32.2098,32.2951,32.2098,32.2409,54131.0
2020-07-17 10:20:00,41.58,41.61,41.41,41.52,118693.0,32.2409,32.2641,32.109,32.1943,118693.0
2020-07-17 10:30:00,41.52,41.52,41.38,41.41,31425.0,32.1943,32.1943,32.0858,32.109,31425.0
2020-07-17 10:40:00,41.41,41.47,41.37,41.44,41064.0,32.109,32.1556,32.078,32.1323,41064.0
2020-07-17 10:50:00,41.44,41.52,41.44,41.5,39689.0,32.1323,32.1943,32.1323,32.1788,39689.0
2020-07-17 11:00:00,41.5,41.56,41.44,41.47,34102.0,32.1788,32.2254,32.1323,32.1556,34102.0
2020-07-17 11:10:00,41.47,41.5,41.38,41.39,41464.0,32.1556,32.1788,32.0858,32.0935,41464.0
2020-07-17 11:20:00,41.4,41.51,41.4,41.47,37897.0,32.1013,32.1866,32.1013,32.1556,37897.0
2020-07-17 11:30:00,41.47,41.48,41.42,41.44,39476.0,32.1556,32.1633,32.1168,32.1323,39476.0
2020-07-17 11:40:00,41.45,41.47,41.37,41.37,39771.0,32.1401,32.1556,32.078,32.078,39771.0
2020-07-17 11:50:00,41.37,41.51,41.35,41.48,144300.0,32.078,32.1866,32.0625,32.1633,144300.0
2020-07-17 12:00:00,41.48,41.58,41.45,41.55,50960.0,32.1633,32.2409,32.1401,32.2176,50960.0
2020-07-17 12:10:00,41.55,41.55,41.43,41.45,53953.0,32.2176,32.2176,32.1246,32.1401,53953.0
2020-07-17 12:20:00,41.45,41.49,41.4,41.4,39672.0,32.1401,32.1711,32.1013,32.1013,39672.0
2020-07-17 12:30:00,41.41,41.41,41.34,41.36,41927.0,32.109,32.109,32.0548,32.0703,41927.0
2020-07-17 12:40:00,41.37,41.46,41.31,41.43,45651.0,32.078,32.1478,32.0315,32.1246,45651.0
2020-07-17 12:50:00,41.45,41.53,41.45,41.47,31363.0,32.1401,32.2021,32.1401,32.1556,31363.0
2020-07-17 13:00:00,41.48,41.53,41.47,41.52,31324.0,32.1633,32.2021,32.1556,32.1943,31324.0
2020-07-17 13:10:00,41.53,41.59,41.5,41.55,49112.0,32.2021,32.2486,32.1788,32.2176,49112.0
2020-07-17 13:20:00,41.56,41.64,41.56,41.62,16894.0,32.2254,32.2874,32.2254,32.2719,16894.0
2020-07-17 13:30:00,41.62,41.64,41.58,41.58,17357.0,32.2719,32.2874,32.2409,32.2409,17357.0
2020-07-17 13:40:00,41.59,41.66,41.56,41.65,29902.0,32.2486,32.3029,32.2254,32.2951,29902.0
2020-07-17 13:50:00,41.65,41.65,41.59,41.59,23884.0,32.2951,32.2951,32.2486,32.2486,23884.0
2020-07-17 14:00:00,41.59,41.64,41.58,41.64,31297.0,32.2486,32.2874,32.2409,32.2874,31297.0
2020-07-17 14:10:00,41.64,41.67,41.62,41.66,37871.0,32.2874,32.3106,32.2719,32.3029,37871.0
2020-07-17 14:20:00,41.66,41.67,41.6,41.64,29717.0,32.3029,32.3106,32.2564,32.2874,29717.0
2020-07-17 14:30:00,41.63,41.63,41.52,41.52,35901.0,32.2796,32.2796,32.1943,32.1943,35901.0
2020-07-17 14:40:00,41.52,41.54,41.39,41.39,45822.0,32.1943,32.2098,32.0935,32.0935,45822.0
2020-07-17 14:50:00,41.4,41.52,41.39,41.49,53540.0,32.1013,32.1943,32.0935,32.1711,53540.0
2020-07-17 15:00:00,41.5,41.57,41.49,41.55,34777.0,32.1788,32.2331,32.1711,32.2176,34777.0
2020-07-17 15:10:00,41.54,41.55,41.41,41.47,64089.0,32.2098,32.2176,32.109,32.1556,64089.0
2020-07-17 15:20:00,41.47,41.53,41.46,41.48,64888.0,32.1556,32.2021,32.1478,32.1633,64888.0
2020-07-17 15:30:00,41.48,41.57,41.47,41.54,71784.0,32.1633,32.2331,32.1556,32.2098,71784.0
2020-07-17 15:40:00,41.54,41.58,41.5,41.58,93304.0,32.2098,32.2409,32.1788,32.2409,93304.0
2020-07-17 15:50:00,41.58,41.58,41.39,41.42,354907.0,32.2409,32.2409,32.0935,32.1168,354907.0
2020-07-20 09:30:00,41.16,41.19,40.79,41.01,165534.0,31.9152,31.9385,31.6283,31.7989,165534.0
2020-07-20 09:40:00,41.0,41.09,40.43,40.51,185739.0,31.7911,31.8609,31.3492,31.4112,185739.0
2020-07-20 09:50:00,40.53,40.68,40.49,40.61,82799.0,31.4267,31.543,31.3957,31.4887,82799.0
2020-07-20 10:00:00,40.59,40.62,40.31,40.4,135947.0,31.4732,31.4965,31.2561,31.3259,135947.0
2020-07-20 10:10:00,40.41,40.54,40.4,40.45,105446.0,31.3337,31.4345,31.3259,31.3647,105446.0
2020-07-20 10:20:00,40.45,40.53,40.35,40.41,84924.0,31.3647,31.4267,31.2871,31.3337,84924.0
2020-07-20 10:30:00,40.41,40.45,40.27,40.33,124543.0,31.3337,31.3647,31.2251,31.2716,124543.0
2020-07-20 10:40:00,40.34,40.44,40.26,40.44,89795.0,31.2794,31.3569,31.2173,31.3569,89795.0
2020-07-20 10:50:00,40.44,40.44,40.31,40.34,41374.0,31.3569,31.3569,31.2561,31.2794,41374.0
2020-07-20 11:00:00,40.32,40.4,40.26,40.35,89658.0,31.2639,31.3259,31.2173,31.2871,89658.0
2020-07-20 11:10:00,40.36,40.4,40.22,40.39,70553.0,31.2949,31.3259,31.1863,31.3181,70553.0
2020-07-20 11:20:00,40.38,40.43,40.34,40.4,43555.0,31.3104,31.3492,31.2794,31.3259,43555.0
2020-07-20 11:30:00,40.41,40.51,40.36,40.51,78821.0,31.3337,31.4112,31.2949,31.4112,78821.0
2020-07-20 11:40:00,40.5,40.56,40.46,40.52,68936.0,31.4034,31.45,31.3724,31.4189,68936.0
2020-07-20 11:50:00,40.52,40.56,40.46,40.47,42777.0,31.4189,31.45,31.3724,31.3802,42777.0
2020-07-20 12:00:00,40.47,40.5,40.4,40.42,55265.0,31.3802,31.4034,31.3259,31.3414,55265.0
2020-07-20 12:10:00,40.42,40.52,40.4,40.5,43851.0,31.3414,31.4189,31.3259,31.4034,43851.0
2020-07-20 12:20:00,40.51,40.52,40.44,40.44,27849.0,31.4112,31.4189,31.3569,31.3569,27849.0
2020-07-20 12:30:00,40.45,40.47,40.38,40.39,47322.0,31.3647,31.3802,31.3104,31.3181,47322.0
2020-07-20 12:40:00,40.38,40.41,40.31,40.38,45036.0,31.3104,31.3337,31.2561,31.3104,45036.0
2020-07-20 12:50:00,40.39,40.43,40.35,40.4,36735.0,31.3181,31.3492,31.2871,31.3259,36735.0
2020-07-20 13:00:00,40.4,40.46,40.36,40.44,38252.0,31.3259,31.3724,31.2949,31.3569,38252.0
2020-07-20 13:10:00,40.45,40.5,40.42,40.46,33942.0,31.3647,31.4034,31.3414,31.3724,33942.0
2020-07-20 13:20:00,40.48,40.51,40.47,40.49,29575.0,31.3879,31.4112,31.3802,31.3957,29575.0
2020-07-20 13:30:00,40.48,40.49,40.4,40.43,58711.0,31.3879,31.3957,31.3259,31.3492,58711.0
2020-07-20 13:40:00,40.42,40.51,40.42,40.45,46693.0,31.3414,31.4112,31.3414,31.3647,46693.0
2020-07-20 13:50:00,40.47,40.64,40.45,40.64,59586.0,31.3802,31.512,31.3647,31.512,59586.0
2020-07-20 14:00:00,40.64,40.67,40.59,40.6,55097.0,31.512,31.5353,31.4732,31.481,55097.0
2020-07-20 14:10:00,40.61,40.61,40.55,40.59,33450.0,31.4887,31.4887,31.4422,31.4732,33450.0
2020-07-20 14:20:00,40.58,40.61,40.53,40.57,31056.0,31.4655,31.4887,31.4267,31.4577,31056.0
2020-07-20 14:30:00,40.57,40.61,40.51,40.52,33120.0,31.4577,31.4887,31.4112,31.4189,33120.0
2020-07-20 14:40:00,40.51,40.53,40.47,40.5,36296.0,31.4112,31.4267,31.3802,31.4034,36296.0
2020-07-20 14:50:00,40.5,40.5,40.37,40.38,71439.0,31.4034,31.4034,31.3026,31.3104,71439.0
2020-07-20 15:00:00,40.38,40.43,40.37,40.41,45885.0,31.3104,31.3492,31.3026,31.3337,45885.0
2020-07-20 15:10:00,40.42,40.52,40.41,40.48,81089.0,31.3414,31.4189,31.3337,31.3879,81089.0
2020-07-20 15:20:00,40.48,40.52,40.47,40.48,63742.0,31.3879,31.4189,31.3802,31.3879,63742.0
2020-07-20 15:30:00,40.49,40.6,40.47,40.58,94037.0,31.3957,31.481,31.3802,31.4655,94037.0
2020-07-20 15:40:00,40.57,40.61,40.53,40.55,109727.0,31.4577,31.4887,31.4267,31.4422,109727.0
2020-07-20 15:50:00,40.56,40.59,40.45,40.45,348031.0,31.45,31.4732,31.3647,31.3647,348031.0
2020-07-21 09:30:00,40.49,41.26,40.27,41.24,417144.0,31.3957,31.9927,31.2251,31.9772,417144.0
2020-07-21 09:40:00,41.24,41.51,41.12,41.39,241833.0,31.9772,32.1866,31.8842,32.0935,241833.0
2020-07-21 09:50:00,41.4,41.5,41.0,41.07,136656.0,32.1013,32.1788,31.7911,31.8454,136656.0
2020-07-21 10:00:00,41.09,41.16,40.99,41.09,115826.0,31.8609,31.9152,31.7834,31.8609,115826.0
2020-07-21 10:10:00,41.08,41.24,40.8,40.83,96625.0,31.8532,31.9772,31.6361,31.6593,96625.0
2020-07-21 10:20:00,40.84,40.94,40.64,40.72,126134.0,31.6671,31.7446,31.512,31.574,126134.0
2020-07-21 10:30:00,40.72,40.92,40.67,40.9,105579.0,31.574,31.7291,31.5353,31.7136,105579.0
2020-07-21 10:40:00,40.9,41.04,40.83,40.99,94028.0,31.7136,31.8221,31.6593,31.7834,94028.0
2020-07-21 10:50:00,40.99,41.02,40.89,40.92,61699.0,31.7834,31.8066,31.7058,31.7291,61699.0
2020-07-21 11:00:00,40.93,40.96,40.83,40.9,65050.0,31.7369,31.7601,31.6593,31.7136,65050.0
2020-07-21 11:10:00,40.89,40.93,40.84,40.89,63617.0,31.7058,31.7369,31.6671,31.7058,63617.0
2020-07-21 11:20:00,40.86,40.88,40.81,40.84,48344.0,31.6826,31.6981,31.6438,31.6671,48344.0
2020-07-21 11:30:00,40.84,40.89,40.75,40.77,53691.0,31.6671,31.7058,31.5973,31.6128,53691.0
2020-07-21 11:40:00,40.78,40.85,40.68,40.74,58480.0,31.6205,31.6748,31.543,31.5895,58480.0
2020-07-21 11:50:00,40.74,40.84,40.71,40.81,66810.0,31.5895,31.6671,31.5663,31.6438,66810.0
2020-07-21 12:00:00,40.81,40.84,40.71,40.74,79469.0,31.6438,31.6671,31.5663,31.5895,79469.0
2020-07-21 12:10:00,40.72,40.73,40.65,40.66,92149.0,31.574,31.5818,31.5197,31.5275,92149.0
2020-07-21 12:20:00,40.66,40.77,40.66,40.76,120811.0,31.5275,31.6128,31.5275,31.605,120811.0
2020-07-21 12:30:00,40.75,40.83,40.73,40.77,172858.0,31.5973,31.6593,31.5818,31.6128,172858.0
2020-07-21 12:40:00,40.78,40.84,40.77,40.78,65329.0,31.6205,31.6671,31.6128,31.6205,65329.0
2020-07-21 12:50:00,40.78,40.84,40.76,40.79,62372.0,31.6205,31.6671,31.605,31.6283,62372.0
2020-07-21 13:00:00,40.8,40.8,40.69,40.76,57590.0,31.6361,31.6361,31.5508,31.605,57590.0
2020-07-21 13:10:00,40.76,40.76,40.65,40.67,65829.0,31.605,31.605,31.5197,31.5353,65829.0
2020-07-21 13:20:00,40.66,40.67,40.59,40.62,79840.0,31.5275,31.5353,31.4732,31.4965,79840.0
2020-07-21 13:30:00,40.62,40.62,40.55,40.61,66746.0,31.4965,31.4965,31.4422,31.4887,66746.0
2020-07-21 13:40:00,40.6,40.6,40.52,40.55,74601.0,31.481,31.481,31.4189,31.4422,74601.0
2020-07-21 13:50:00,40.53,40.6,40.49,40.55,124492.0,31.4267,31.481,31.3957,31.4422,124492.0
2020-07-21 14:00:00,40.56,40.62,40.45,40.45,93852.0,31.45,31.4965,31.3647,31.3647,93852.0
2020-07-21 14:10:00,40.46,40.52,40.42,40.45,105237.0,31.3724,31.4189,31.3414,31.3647,105237.0
2020-07-21 14:20:00,40.46,40.49,40.44,40.46,72513.0,31.3724,31.3957,31.3569,31.3724,72513.0
2020-07-21 14:30:00,40.45,40.56,40.44,40.53,82299.0,31.3647,31.45,31.3569,31.4267,82299.0
2020-07-21 14:40:00,40.53,40.56,40.46,40.46,120375.0,31.4267,31.45,31.3724,31.3724,120375.0
2020-07-21 14:50:00,40.46,40.55,40.45,40.52,101074.0,31.3724,31.4422,31.3647,31.4189,101074.0
2020-07-21 15:00:00,40.52,40.53,40.46,40.5,95587.0,31.4189,31.4267,31.3724,31.4034,95587.0
2020-07-21 15:10:00,40.5,40.51,40.36,40.38,112318.0,31.4034,31.4112,31.2949,31.3104,112318.0
2020-07-21 15:20:00,40.38,40.43,40.36,40.38,106712.0,31.3104,31.3492,31.2949,31.3104,106712.0
2020-07-21 15:30:00,40.38,40.41,40.3,40.3,170784.0,31.3104,31.3337,31.2484,31.2484,170784.0
2020-07-21 15:40:00,40.3,40.45,40.29,40.39,167945.0,31.2484,31.3647,31.2406,31.3181,167945.0
2020-07-21 15:50:00,40.38,40.42,40.25,40.42,613424.0,31.3104,31.3414,31.2096,31.3414,613424.0
2020-07-22 09:30:00,40.42,40.61,40.02,40.55,285330.0,31.3414,31.4887,31.0312,31.4422,285330.0
2020-07-22 09:40:00,40.53,40.66,40.41,40.43,101841.0,31.4267,31.5275,31.3337,31.3492,101841.0
2020-07-22 09:50:00,40.44,40.45,40.16,40.19,100607.0,31.3569,31.3647,31.1398,31.1631,100607.0
2020-07-22 10:00:00,40.2,40.36,40.1,40.35,155591.0,31.1708,31.2949,31.0933,31.2871,155591.0
2020-07-22 10:10:00,40.34,40.34,40.0,40.07,219647.0,31.2794,31.2794,31.0157,31.07,219647.0
2020-07-22 10:20:00,40.08,40.18,40.05,40.14,134411.0,31.0778,31.1553,31.0545,31.1243,134411.0
2020-07-22 10:30:00,40.13,40.25,40.09,40.24,97374.0,31.1165,31.2096,31.0855,31.2018,97374.0
2020-07-22 10:40:00,40.23,40.44,40.17,40.36,107282.0,31.1941,31.3569,31.1476,31.2949,107282.0
2020-07-22 10:50:00,40.36,40.37,40.21,40.27,112176.0,31.2949,31.3026,31.1786,31.2251,112176.0
2020-07-22 11:00:00,40.26,40.34,40.19,40.19,69305.0,31.2173,31.2794,31.1631,31.1631,69305.0
2020-07-22 11:10:00,40.2,40.24,40.14,40.15,68174.0,31.1708,31.2018,31.1243,31.132,68174.0
2020-07-22 11:20:00,40.16,40.2,40.15,40.18,70260.0,31.1398,31.1708,31.132,31.1553,70260.0
2020-07-22 11:30:00,40.17,40.21,40.08,40.21,50261.0,31.1476,31.1786,31.0778,31.1786,50261.0
2020-07-22 11:40:00,40.21,40.22,40.14,40.21,66244.0,31.1786,31.1863,31.1243,31.1786,66244.0
2020-07-22 11:50:00,40.2,40.24,40.17,40.23,51626.0,31.1708,31.2018,31.1476,31.1941,51626.0
2020-07-22 12:00:00,40.23,40.28,40.22,40.22,58969.0,31.1941,31.2328,31.1863,31.1863,58969.0
2020-07-22 12:10:00,40.23,40.36,40.2,40.32,45647.0,31.1941,31.2949,31.1708,31.2639,45647.0
2020-07-22 12:20:00,40.32,40.35,40.27,40.32,51605.0,31.2639,31.2871,31.2251,31.2639,51605.0
2020-07-22 12:30:00,40.32,40.39,40.32,40.36,53063.0,31.2639,31.3181,31.2639,31.2949,53063.0
2020-07-22 12:40:00,40.35,40.4,40.33,40.39,54101.0,31.2871,31.3259,31.2716,31.3181,54101.0
2020-07-22 12:50:00,40.38,40.48,40.37,40.45,59883.0,31.3104,31.3879,31.3026,31.3647,59883.0
2020-07-22 13:00:00,40.46,40.49,40.42,40.48,43752.0,31.3724,31.3957,31.3414,31.3879,43752.0
2020-07-22 13:10:00,40.48,40.49,40.43,40.46,42700.0,31.3879,31.3957,31.3492,31.3724,42700.0
2020-07-22 13:20:00,40.47,40.5,40.44,40.48,39867.0,31.3802,31.4034,31.3569,31.3879,39867.0
2020-07-22 13:30:00,40.48,40.55,40.45,40.55,67349.0,31.3879,31.4422,31.3647,31.4422,67349.0
2020-07-22 13:40:00,40.55,40.57,40.48,40.51,49598.0,31.4422,31.4577,31.3879,31.4112,49598.0
2020-07-22 13:50:00,40.51,40.54,40.44,40.44,56947.0,31.4112,31.4345,31.3569,31.3569,56947.0
2020-07-22 14:00:00,40.43,40.52,40.43,40.5,44684.0,31.3492,31.4189,31.3492,31.4034,44684.0
2020-07-22 14:10:00,40.5,40.54,40.48,40.52,46753.0,31.4034,31.4345,31.3879,31.4189,46753.0
2020-07-22 14:20:00,40.52,40.53,40.49,40.53,46849.0,31.4189,31.4267,31.3957,31.4267,46849.0
2020-07-22 14:30:00,40.52,40.65,40.5,40.64,69673.0,31.4189,31.5197,31.4034,31.512,69673.0
2020-07-22 14:40:00,40.64,40.67,40.62,40.66,61072.0,31.512,31.5353,31.4965,31.5275,61072.0
2020-07-22 14:50:00,40.66,40.68,40.62,40.65,52972.0,31.5275,31.543,31.4965,31.5197,52972.0
2020-07-22 15:00:00,40.67,40.69,40.64,40.67,51883.0,31.5353,31.5508,31.512,31.5353,51883.0
2020-07-22 15:10:00,40.68,40.72,40.64,40.68,72724.0,31.543,31.574,31.512,31.543,72724.0
2020-07-22 15:20:00,40.67,40.7,40.65,40.69,70473.0,31.5353,31.5585,31.5197,31.5508,70473.0
2020-07-22 15:30:00,40.69,40.69,40.61,40.64,91208.0,31.5508,31.5508,31.4887,31.512,91208.0
2020-07-22 15:40:00,40.64,40.68,40.62,40.68,160595.0,31.512,31.543,31.4965,31.543,160595.0
2020-07-22 15:50:00,40.69,40.72,40.63,40.69,305793.0,31.5508,31.574,31.5042,31.5508,305793.0
2020-07-23 09:30:00,40.88,40.9,40.41,40.49,177707.0,31.6981,31.7136,31.3337,31.3957,177707.0
2020-07-23 09:40:00,40.48,40.5,40.24,40.31,115810.0,31.3879,31.4034,31.2018,31.2561,115810.0
2020-07-23 09:50:00,40.32,40.44,40.27,40.37,88313.0,31.2639,31.3569,31.2251,31.3026,88313.0
2020-07-23 10:00:00,40.37,40.48,40.33,40.35,73636.0,31.3026,31.3879,31.2716,31.2871,73636.0
2020-07-23 10:10:00,40.36,40.4,40.11,40.13,97933.0,31.2949,31.3259,31.101,31.1165,97933.0
2020-07-23 10:20:00,40.13,40.2,40.02,40.17,93679.0,31.1165,31.1708,31.0312,31.1476,93679.0
2020-07-23 10:30:00,40.17,40.33,40.14,40.31,106385.0,31.1476,31.2716,31.1243,31.2561,106385.0
2020-07-23 10:40:00,40.33,40.38,40.27,40.29,77552.0,31.2716,31.3104,31.2251,31.2406,77552.0
2020-07-23 10:50:00,40.3,40.38,40.27,40.3,42984.0,31.2484,31.3104,31.2251,31.2484,42984.0
2020-07-23 11:00:00,40.3,40.44,40.3,40.44,108273.0,31.2484,31.3569,31.2484,31.3569,108273.0
2020-07-23 11:10:00,40.44,40.46,40.32,40.35,57530.0,31.3569,31.3724,31.2639,31.2871,57530.0
2020-07-23 11:20:00,40.34,40.49,40.33,40.48,64044.0,31.2794,31.3957,31.2716,31.3879,64044.0
2020-07-23 11:30:00,40.48,40.55,40.43,40.5,38399.0,31.3879,31.4422,31.3492,31.4034,38399.0
2020-07-23 11:40:00,40.49,40.53,40.44,40.52,30022.0,31.3957,31.4267,31.3569,31.4189,30022.0
2020-07-23 11:50:00,40.52,40.56,40.5,40.55,43056.0,31.4189,31.45,31.4034,31.4422,43056.0
2020-07-23 12:00:00,40.54,40.57,40.47,40.54,62937.0,31.4345,31.4577,31.3802,31.4345,62937.0
2020-07-23 12:10:00,40.55,40.73,40.54,40.72,87399.0,31.4422,31.5818,31.4345,31.574,87399.0
2020-07-23 12:20:00,40.73,40.84,40.7,40.78,121844.0,31.5818,31.6671,31.5585,31.6205,121844.0
2020-07-23 12:30:00,40.79,40.98,40.78,40.95,105052.0,31.6283,31.7756,31.6205,31.7524,105052.0
2020-07-23 12:40:00,40.95,40.96,40.8,40.8,94725.0,31.7524,31.7601,31.6361,31.6361,94725.0
2020-07-23 12:50:00,40.8,40.91,40.77,40.77,87158.0,31.6361,31.7213,31.6128,31.6128,87158.0
2020-07-23 13:00:00,40.77,40.8,40.73,40.79,38360.0,31.6128,31.6361,31.5818,31.6283,38360.0
2020-07-23 13:10:00,40.77,40.81,40.71,40.74,35184.0,31.6128,31.6438,31.5663,31.5895,35184.0
2020-07-23 13:20:00,40.74,40.74,40.67,40.7,51414.0,31.5895,31.5895,31.5353,31.5585,51414.0
2020-07-23 13:30:00,40.7,40.71,40.58,40.59,71251.0,31.5585,31.5663,31.4655,31.4732,71251.0
2020-07-23 13:40:00,40.6,40.62,40.43,40.47,78500.0,31.481,31.4965,31.3492,31.3802,78500.0
2020-07-23 13:50:00,40.46,40.48,40.39,40.44,60175.0,31.3724,31.3879,31.3181,31.3569,60175.0
2020-07-23 14:00:00,40.44,40.48,40.35,40.43,99621.0,31.3569,31.3879,31.2871,31.3492,99621.0
2020-07-23 14:10:00,40.42,40.42,40.32,40.41,63385.0,31.3414,31.3414,31.2639,31.3337,63385.0
2020-07-23 14:20:00,40.42,40.42,40.32,40.33,62844.0,31.3414,31.3414,31.2639,31.2716,62844.0
2020-07-23 14:30:00,40.34,40.41,40.25,40.26,115505.0,31.2794,31.3337,31.2096,31.2173,115505.0
2020-07-23 14:40:00,40.26,40.32,40.22,40.31,117679.0,31.2173,31.2639,31.1863,31.2561,117679.0
2020-07-23 14:50:00,40.3,40.38,40.3,40.35,60081.0,31.2484,31.3104,31.2484,31.2871,60081.0
2020-07-23 15:00:00,40.35,40.39,40.25,40.29,48569.0,31.2871,31.3181,31.2096,31.2406,48569.0
2020-07-23 15:10:00,40.29,40.35,40.26,40.32,60075.0,31.2406,31.2871,31.2173,31.2639,60075.0
2020-07-23 15:20:00,40.32,40.34,40.24,40.3,81346.0,31.2639,31.2794,31.2018,31.2484,81346.0
2020-07-23 15:30:00,40.3,40.39,40.22,40.32,111469.0,31.2484,31.3181,31.1863,31.2639,111469.0
2020-07-23 15:40:00,40.31,40.35,40.25,40.27,116885.0,31.2561,31.2871,31.2096,31.2251,116885.0
2020-07-23 15:50:00,40.26,40.36,40.18,40.34,469520.0,31.2173,31.2949,31.1553,31.2794,469520.0
2020-07-24 09:30:00,40.37,41.05,40.3,40.96,407596.0,31.3026,31.8299,31.2484,31.7601,407596.0
2020-07-24 09:40:00,40.94,41.08,40.66,41.08,147489.0,31.7446,31.8532,31.5275,31.8532,147489.0
2020-07-24 09:50:00,41.09,41.21,40.75,40.82,147575.0,31.8609,31.954,31.5973,31.6516,147575.0
2020-07-24 10:00:00,40.84,40.9,40.68,40.73,98787.0,31.6671,31.7136,31.543,31.5818,98787.0
2020-07-24 10:10:00,40.73,41.26,40.73,41.16,141317.0,31.5818,31.9927,31.5818,31.9152,141317.0
2020-07-24 10:20:00,41.17,41.29,41.07,41.08,86426.0,31.9229,32.016,31.8454,31.8532,86426.0
2020-07-24 10:30:00,41.09,41.14,40.9,40.95,93180.0,31.8609,31.8997,31.7136,31.7524,93180.0
2020-07-24 10:40:00,40.95,41.02,40.8,40.87,80121.0,31.7524,31.8066,31.6361,31.6903,80121.0
2020-07-24 10:50:00,40.86,40.86,40.66,40.68,60022.0,31.6826,31.6826,31.5275,31.543,60022.0
2020-07-24 11:00:00,40.68,40.83,40.67,40.77,57004.0,31.543,31.6593,31.5353,31.6128,57004.0
2020-07-24 11:10:00,40.78,40.87,40.75,40.83,39075.0,31.6205,31.6903,31.5973,31.6593,39075.0
2020-07-24 11:20:00,40.82,40.83,40.55,40.56,50206.0,31.6516,31.6593,31.4422,31.45,50206.0
2020-07-24 11:30:00,40.59,40.67,40.49,40.63,75490.0,31.4732,31.5353,31.3957,31.5042,75490.0
2020-07-24 11:40:00,40.62,40.66,40.51,40.56,45122.0,31.4965,31.5275,31.4112,31.45,45122.0
2020-07-24 11:50:00,40.56,40.65,40.56,40.59,24577.0,31.45,31.5197,31.45,31.4732,24577.0
2020-07-24 12:00:00,40.58,40.62,40.47,40.5,52348.0,31.4655,31.4965,31.3802,31.4034,52348.0
2020-07-24 12:10:00,40.49,40.65,40.49,40.62,49084.0,31.3957,31.5197,31.3957,31.4965,49084.0
2020-07-24 12:20:00,40.63,40.64,40.55,40.6,34385.0,31.5042,31.512,31.4422,31.481,34385.0
2020-07-24 12:30:00,40.59,40.71,40.58,40.67,29555.0,31.4732,31.5663,31.4655,31.5353,29555.0
2020-07-24 12:40:00,40.66,40.68,40.58,40.59,35380.0,31.5275,31.543,31.4655,31.4732,35380.0
2020-07-24 12:50:00,40.61,40.65,40.55,40.65,33277.0,31.4887,31.5197,31.4422,31.5197,33277.0
2020-07-24 13:00:00,40.65,40.67,40.48,40.51,34513.0,31.5197,31.5353,31.3879,31.4112,34513.0
2020-07-24 13:10:00,40.5,40.55,40.44,40.48,40319.0,31.4034,31.4422,31.3569,31.3879,40319.0
2020-07-24 13:20:00,40.48,40.52,40.47,40.48,63716.0,31.3879,31.4189,31.3802,31.3879,63716.0
2020-07-24 13:30:00,40.48,40.52,40.44,40.52,29115.0,31.3879,31.4189,31.3569,31.4189,29115.0
2020-07-24 13:40:00,40.52,40.59,40.5,40.54,110603.0,31.4189,31.4732,31.4034,31.4345,110603.0
2020-07-24 13:50:00,40.53,40.56,40.49,40.5,41455.0,31.4267,31.45,31.3957,31.4034,41455.0
2020-07-24 14:00:00,40.51,40.54,40.47,40.51,53854.0,31.4112,31.4345,31.3802,31.4112,53854.0
2020-07-24 14:10:00,40.52,40.53,40.44,40.51,58360.0,31.4189,31.4267,31.3569,31.4112,58360.0
2020-07-24 14:20:00,40.51,40.62,40.48,40.6,43324.0,31.4112,31.4965,31.3879,31.481,43324.0
2020-07-24 14:30:00,40.59,40.6,40.55,40.58,41615.0,31.4732,31.481,31.4422,31.4655,41615.0
2020-07-24 14:40:00,40.58,40.6,40.54,40.55,37822.0,31.4655,31.481,31.4345,31.4422,37822.0
2020-07-24 14:50:00,40.55,40.58,40.49,40.49,49012.0,31.4422,31.4655,31.3957,31.3957,49012.0
2020-07-24 15:00:00,40.5,40.55,40.48,40.52,55482.0,31.4034,31.4422,31.3879,31.4189,55482.0
2020-07-24 15:10:00,40.52,40.54,40.38,40.4,106238.0,31.4189,31.4345,31.3104,31.3259,106238.0
2020-07-24 15:20:00,40.4,40.49,40.4,40.44,76396.0,31.3259,31.3957,31.3259,31.3569,76396.0
2020-07-24 15:30:00,40.43,40.52,40.42,40.5,107973.0,31.3492,31.4189,31.3414,31.4034,107973.0
2020-07-24 15:40:00,40.5,40.55,40.49,40.52,73811.0,31.4034,31.4422,31.3957,31.4189,73811.0
2020-07-24 15:50:00,40.52,40.57,40.44,40.51,267694.0,31.4189,31.4577,31.3569,31.4112,267694.0
2020-07-27 09:30:00,40.49,40.95,39.52,39.59,986453.0,31.3957,31.7524,30.6436,30.6978,986453.0
2020-07-27 09:40:00,39.6,39.7,39.5,39.52,392688.0,30.7056,30.7831,30.628,30.6436,392688.0
2020-07-27 09:50:00,39.52,39.82,39.5,39.8,308534.0,30.6436,30.8762,30.628,30.8607,308534.0
2020-07-27 10:00:00,39.8,39.8,39.45,39.57,333615.0,30.8607,30.8607,30.5893,30.6823,333615.0
2020-07-27 10:10:00,39.57,39.59,39.37,39.45,332538.0,30.6823,30.6978,30.5272,30.5893,332538.0
2020-07-27 10:20:00,39.47,39.51,39.32,39.41,369481.0,30.6048,30.6358,30.4885,30.5583,369481.0
2020-07-27 10:30:00,39.4,39.42,39.22,39.37,260826.0,30.5505,30.566,30.4109,30.5272,260826.0
2020-07-27 10:40:00,39.37,39.48,39.26,39.46,213658.0,30.5272,30.6125,30.4419,30.597,213658.0
2020-07-27 10:50:00,39.47,39.51,39.32,39.35,97235.0,30.6048,30.6358,30.4885,30.5117,97235.0
2020-07-27 11:00:00,39.35,39.45,39.35,39.41,72482.0,30.5117,30.5893,30.5117,30.5583,72482.0
2020-07-27 11:10:00,39.41,39.41,39.26,39.33,137371.0,30.5583,30.5583,30.4419,30.4962,137371.0
2020-07-27 11:20:00,39.32,39.62,39.29,39.59,190174.0,30.4885,30.7211,30.4652,30.6978,190174.0
2020-07-27 11:30:00,39.6,39.63,39.48,39.55,97829.0,30.7056,30.7288,30.6125,30.6668,97829.0
2020-07-27 11:40:00,39.55,39.68,39.53,39.68,101188.0,30.6668,30.7676,30.6513,30.7676,101188.0
2020-07-27 11:50:00,39.69,39.73,39.63,39.67,141483.0,30.7754,30.8064,30.7288,30.7599,141483.0
2020-07-27 12:00:00,39.66,39.76,39.66,39.75,82235.0,30.7521,30.8296,30.7521,30.8219,82235.0
2020-07-27 12:10:00,39.76,39.79,39.71,39.75,69273.0,30.8296,30.8529,30.7909,30.8219,69273.0
2020-07-27 12:20:00,39.75,39.79,39.72,39.77,57061.0,30.8219,30.8529,30.7986,30.8374,57061.0
2020-07-27 12:30:00,39.77,39.82,39.76,39.8,47677.0,30.8374,30.8762,30.8296,30.8607,47677.0
2020-07-27 12:40:00,39.81,39.92,39.81,39.91,62654.0,30.8684,30.9537,30.8684,30.946,62654.0
2020-07-27 12:50:00,39.91,40.05,39.9,39.99,110451.0,30.946,31.0545,30.9382,31.008,110451.0
2020-07-27 13:00:00,39.98,40.02,39.96,40.01,80519.0,31.0002,31.0312,30.9847,31.0235,80519.0
2020-07-27 13:10:00,40.01,40.05,39.95,39.96,148951.0,31.0235,31.0545,30.977,30.9847,148951.0
2020-07-27 13:20:00,39.97,40.02,39.96,40.02,101747.0,30.9925,31.0312,30.9847,31.0312,101747.0
2020-07-27 13:30:00,40.02,40.04,39.99,40.02,80346.0,31.0312,31.0468,31.008,31.0312,80346.0
2020-07-27 13:40:00,40.01,40.04,39.92,39.92,136349.0,31.0235,31.0468,30.9537,30.9537,136349.0
2020-07-27 13:50:00,39.93,39.95,39.8,39.83,110340.0,30.9615,30.977,30.8607,30.8839,110340.0
2020-07-27 14:00:00,39.83,39.85,39.78,39.84,83443.0,30.8839,30.8994,30.8452,30.8917,83443.0
2020-07-27 14:10:00,39.84,39.84,39.72,39.75,89906.0,30.8917,30.8917,30.7986,30.8219,89906.0
2020-07-27 14:20:00,39.75,39.8,39.74,39.79,84625.0,30.8219,30.8607,30.8141,30.8529,84625.0
2020-07-27 14:30:00,39.79,39.82,39.74,39.77,67400.0,30.8529,30.8762,30.8141,30.8374,67400.0
2020-07-27 14:40:00,39.77,39.84,39.74,39.76,93512.0,30.8374,30.8917,30.8141,30.8296,93512.0
2020-07-27 14:50:00,39.76,39.78,39.67,39.73,74320.0,30.8296,30.8452,30.7599,30.8064,74320.0
2020-07-27 15:00:00,39.73,39.85,39.72,39.77,86550.0,30.8064,30.8994,30.7986,30.8374,86550.0
2020-07-27 15:10:00,39.78,39.88,39.76,39.82,93711.0,30.8452,30.9227,30.8296,30.8762,93711.0
2020-07-27 15:20:00,39.82,39.94,39.81,39.91,94112.0,30.8762,30.9692,30.8684,30.946,94112.0
2020-07-27 15:30:00,39.9,39.92,39.84,39.86,95461.0,30.9382,30.9537,30.8917,30.9072,95461.0
2020-07-27 15:40:00,39.86,39.94,39.84,39.88,139674.0,30.9072,30.9692,30.8917,30.9227,139674.0
2020-07-27 15:50:00,39.87,39.88,39.8,39.84,411154.0,30.9149,30.9227,30.8607,30.8917,411154.0
2020-07-28 09:30:00,39.93,40.6,39.84,40.36,530626.0,30.9615,31.481,30.8917,31.2949,530626.0
2020-07-28 09:40:00,40.36,40.71,40.3,40.61,383718.0,31.2949,31.5663,31.2484,31.4887,383718.0
2020-07-28 09:50:00,40.59,40.74,40.52,40.61,253625.0,31.4732,31.5895,31.4189,31.4887,253625.0
2020-07-28 10:00:00,40.58,40.94,40.56,40.94,245334.0,31.4655,31.7446,31.45,31.7446,245334.0
2020-07-28 10:10:00,40.94,41.01,40.81,40.91,166778.0,31.7446,31.7989,31.6438,31.7213,166778.0
2020-07-28 10:20:00,40.92,40.92,40.62,40.66,121682.0,31.7291,31.7291,31.4965,31.5275,121682.0
2020-07-28 10:30:00,40.67,40.73,40.52,40.6,142640.0,31.5353,31.5818,31.4189,31.481,142640.0
2020-07-28 10:40:00,40.6,40.62,40.49,40.61,46753.0,31.481,31.4965,31.3957,31.4887,46753.0
2020-07-28 10:50:00,40.59,40.8,40.59,40.75,44336.0,31.4732,31.6361,31.4732,31.5973,44336.0
2020-07-28 11:00:00,40.76,40.79,40.63,40.73,59914.0,31.605,31.6283,31.5042,31.5818,59914.0
2020-07-28 11:10:00,40.74,40.8,40.59,40.6,102506.0,31.5895,31.6361,31.4732,31.481,102506.0
2020-07-28 11:20:00,40.61,40.64,40.48,40.51,90235.0,31.4887,31.512,31.3879,31.4112,90235.0
2020-07-28 11:30:00,40.51,40.57,40.46,40.54,67813.0,31.4112,31.4577,31.3724,31.4345,67813.0
2020-07-28 11:40:00,40.55,40.64,40.54,40.6,40364.0,31.4422,31.512,31.4345,31.481,40364.0
2020-07-28 11:50:00,40.6,40.63,40.5,40.54,41305.0,31.481,31.5042,31.4034,31.4345,41305.0
2020-07-28 12:00:00,40.54,40.55,40.47,40.47,62698.0,31.4345,31.4422,31.3802,31.3802,62698.0
2020-07-28 12:10:00,40.47,40.51,40.37,40.41,146116.0,31.3802,31.4112,31.3026,31.3337,146116.0
2020-07-28 12:20:00,40.41,40.41,40.3,40.3,63673.0,31.3337,31.3337,31.2484,31.2484,63673.0
2020-07-28 12:30:00,40.31,40.32,40.25,40.3,102687.0,31.2561,31.2639,31.2096,31.2484,102687.0
2020-07-28 12:40:00,40.3,40.43,40.3,40.41,141060.0,31.2484,31.3492,31.2484,31.3337,141060.0
2020-07-28 12:50:00,40.41,40.41,40.25,40.27,75859.0,31.3337,31.3337,31.2096,31.2251,75859.0
2020-07-28 13:00:00,40.28,40.52,40.26,40.52,73242.0,31.2328,31.4189,31.2173,31.4189,73242.0
2020-07-28 13:10:00,40.52,40.52,40.43,40.46,34303.0,31.4189,31.4189,31.3492,31.3724,34303.0
2020-07-28 13:20:00,40.46,40.53,40.42,40.52,34080.0,31.3724,31.4267,31.3414,31.4189,34080.0
2020-07-28 13:30:00,40.53,40.64,40.51,40.63,35627.0,31.4267,31.512,31.4112,31.5042,35627.0
2020-07-28 13:40:00,40.64,40.71,40.62,40.69,45925.0,31.512,31.5663,31.4965,31.5508,45925.0
2020-07-28 13:50:00,40.7,40.74,40.68,40.68,41018.0,31.5585,31.5895,31.543,31.543,41018.0
2020-07-28 14:00:00,40.7,40.82,40.69,40.82,63583.0,31.5585,31.6516,31.5508,31.6516,63583.0
2020-07-28 14:10:00,40.82,40.88,40.78,40.79,44937.0,31.6516,31.6981,31.6205,31.6283,44937.0
2020-07-28 14:20:00,40.79,40.81,40.74,40.81,47200.0,31.6283,31.6438,31.5895,31.6438,47200.0
2020-07-28 14:30:00,40.81,40.87,40.8,40.87,59462.0,31.6438,31.6903,31.6361,31.6903,59462.0
2020-07-28 14:40:00,40.86,40.9,40.82,40.84,38699.0,31.6826,31.7136,31.6516,31.6671,38699.0
2020-07-28 14:50:00,40.84,40.89,40.81,40.84,125178.0,31.6671,31.7058,31.6438,31.6671,125178.0
2020-07-28 15:00:00,40.84,40.87,40.79,40.85,63697.0,31.6671,31.6903,31.6283,31.6748,63697.0
2020-07-28 15:10:00,40.86,40.93,40.85,40.93,56610.0,31.6826,31.7369,31.6748,31.7369,56610.0
2020-07-28 15:20:00,40.93,40.94,40.83,40.83,73778.0,31.7369,31.7446,31.6593,31.6593,73778.0
2020-07-28 15:30:00,40.84,40.87,40.74,40.74,96408.0,31.6671,31.6903,31.5895,31.5895,96408.0
2020-07-28 15:40:00,40.75,40.79,40.71,40.75,93197.0,31.5973,31.6283,31.5663,31.5973,93197.0
2020-07-28 15:50:00,40.74,40.74,40.64,40.68,497635.0,31.5895,31.5895,31.512,31.543,497635.0
2020-07-29 09:30:00,40.83,40.83,40.11,40.16,385857.0,31.6593,31.6593,31.101,31.1398,385857.0
2020-07-29 09:40:00,40.17,40.31,40.14,40.3,104394.0,31.1476,31.2561,31.1243,31.2484,104394.0
2020-07-29 09:50:00,40.32,40.45,40.25,40.37,104067.0,31.2639,31.3647,31.2096,31.3026,104067.0
2020-07-29 10:00:00,40.36,40.43,40.16,40.36,205833.0,31.2949,31.3492,31.1398,31.2949,205833.0
2020-07-29 10:10:00,40.36,40.49,40.32,40.45,82081.0,31.2949,31.3957,31.2639,31.3647,82081.0
2020-07-29 10:20:00,40.45,40.5,40.34,40.34,106834.0,31.3647,31.4034,31.2794,31.2794,106834.0
2020-07-29 10:30:00,40.33,40.38,40.26,40.32,86610.0,31.2716,31.3104,31.2173,31.2639,86610.0
2020-07-29 10:40:00,40.32,40.52,40.3,40.5,124011.0,31.2639,31.4189,31.2484,31.4034,124011.0
2020-07-29 10:50:00,40.49,40.49,40.43,40.46,34746.0,31.3957,31.3957,31.3492,31.3724,34746.0
2020-07-29 11:00:00,40.46,40.51,40.44,40.5,61238.0,31.3724,31.4112,31.3569,31.4034,61238.0
2020-07-29 11:10:00,40.5,40.6,40.49,40.59,128651.0,31.4034,31.481,31.3957,31.4732,128651.0
2020-07-29 11:20:00,40.59,40.76,40.58,40.76,169591.0,31.4732,31.605,31.4655,31.605,169591.0
2020-07-29 11:30:00,40.75,40.81,40.71,40.72,65238.0,31.5973,31.6438,31.5663,31.574,65238.0
2020-07-29 11:40:00,40.73,40.78,40.66,40.66,51969.0,31.5818,31.6205,31.5275,31.5275,51969.0
2020-07-29 11:50:00,40.66,40.67,40.59,40.66,68742.0,31.5275,31.5353,31.4732,31.5275,68742.0
2020-07-29 12:00:00,40.66,40.78,40.65,40.73,83282.0,31.5275,31.6205,31.5197,31.5818,83282.0
2020-07-29 12:10:00,40.73,40.78,40.63,40.65,60958.0,31.5818,31.6205,31.5042,31.5197,60958.0
2020-07-29 12:20:00,40.65,40.71,40.64,40.71,23508.0,31.5197,31.5663,31.512,31.5663,23508.0
2020-07-29 12:30:00,40.71,40.71,40.6,40.62,51436.0,31.5663,31.5663,31.481,31.4965,51436.0
2020-07-29 12:40:00,40.62,40.7,40.61,40.7,25802.0,31.4965,31.5585,31.4887,31.5585,25802.0
2020-07-29 12:50:00,40.7,40.7,40.64,40.66,33044.0,31.5585,31.5585,31.512,31.5275,33044.0
2020-07-29 13:00:00,40.66,40.68,40.64,40.65,32695.0,31.5275,31.543,31.512,31.5197,32695.0
2020-07-29 13:10:00,40.65,40.68,40.62,40.67,27485.0,31.5197,31.543,31.4965,31.5353,27485.0
2020-07-29 13:20:00,40.67,40.81,40.66,40.79,49134.0,31.5353,31.6438,31.5275,31.6283,49134.0
2020-07-29 13:30:00,40.8,40.84,40.79,40.8,55028.0,31.6361,31.6671,31.6283,31.6361,55028.0
2020-07-29 13:40:00,40.8,40.84,40.76,40.79,36730.0,31.6361,31.6671,31.605,31.6283,36730.0
2020-07-29 13:50:00,40.78,40.83,40.75,40.82,36741.0,31.6205,31.6593,31.5973,31.6516,36741.0
2020-07-29 14:00:00,40.83,40.88,40.76,40.77,120238.0,31.6593,31.6981,31.605,31.6128,120238.0
2020-07-29 14:10:00,40.77,40.78,40.61,40.76,59990.0,31.6128,31.6205,31.4887,31.605,59990.0
2020-07-29 14:20:00,40.76,40.8,40.73,40.73,44659.0,31.605,31.6361,31.5818,31.5818,44659.0
2020-07-29 14:30:00,40.73,40.8,40.73,40.8,53298.0,31.5818,31.6361,31.5818,31.6361,53298.0
2020-07-29 14:40:00,40.8,40.95,40.79,40.92,76838.0,31.6361,31.7524,31.6283,31.7291,76838.0
2020-07-29 14:50:00,40.92,41.01,40.86,40.87,109647.0,31.7291,31.7989,31.6826,31.6903,109647.0
2020-07-29 15:00:00,40.86,40.92,40.8,40.91,85241.0,31.6826,31.7291,31.6361,31.7213,85241.0
2020-07-29 15:10:00,40.91,41.08,40.89,41.06,79105.0,31.7213,31.8532,31.7058,31.8377,79105.0
2020-07-29 15:20:00,41.06,41.17,41.06,41.17,112179.0,31.8377,31.9229,31.8377,31.9229,112179.0
2020-07-29 15:30:00,41.16,41.23,41.12,41.2,131953.0,31.9152,31.9695,31.8842,31.9462,131953.0
2020-07-29 15:40:00,41.2,41.26,41.16,41.2,181308.0,31.9462,31.9927,31.9152,31.9462,181308.0
2020-07-29 15:50:00,41.2,41.23,41.09,41.15,377331.0,31.9462,31.9695,31.8609,31.9074,377331.0
2020-07-30 09:30:00,40.56,40.56,40.05,40.25,267375.0,31.45,31.45,31.0545,31.2096,267375.0
2020-07-30 09:40:00,40.24,40.33,40.14,40.33,108824.0,31.2018,31.2716,31.1243,31.2716,108824.0
2020-07-30 09:50:00,40.33,40.33,39.99,40.12,181763.0,31.2716,31.2716,31.008,31.1088,181763.0
2020-07-30 10:00:00,40.12,40.2,40.02,40.19,133616.0,31.1088,31.1708,31.0312,31.1631,133616.0
2020-07-30 10:10:00,40.18,40.34,40.15,40.19,103542.0,31.1553,31.2794,31.132,31.1631,103542.0
2020-07-30 10:20:00,40.18,40.25,40.03,40.05,133185.0,31.1553,31.2096,31.039,31.0545,133185.0
2020-07-30 10:30:00,40.06,40.12,40.02,40.11,62976.0,31.0623,31.1088,31.0312,31.101,62976.0
2020-07-30 10:40:00,40.11,40.2,40.06,40.18,105160.0,31.101,31.1708,31.0623,31.1553,105160.0
2020-07-30 10:50:00,40.17,40.32,40.13,40.32,111297.0,31.1476,31.2639,31.1165,31.2639,111297.0
2020-07-30 11:00:00,40.34,40.45,40.3,40.42,92286.0,31.2794,31.3647,31.2484,31.3414,92286.0
2020-07-30 11:10:00,40.41,40.53,40.38,40.51,87847.0,31.3337,31.4267,31.3104,31.4112,87847.0
2020-07-30 11:20:00,40.52,40.61,40.48,40.61,98160.0,31.4189,31.4887,31.3879,31.4887,98160.0
2020-07-30 11:30:00,40.61,40.61,40.4,40.53,120451.0,31.4887,31.4887,31.3259,31.4267,120451.0
2020-07-30 11:40:00,40.54,40.6,40.49,40.51,65393.0,31.4345,31.481,31.3957,31.4112,65393.0
2020-07-30 11:50:00,40.5,40.57,40.46,40.57,62493.0,31.4034,31.4577,31.3724,31.4577,62493.0
2020-07-30 12:00:00,40.57,40.59,40.45,40.47,75021.0,31.4577,31.4732,31.3647,31.3802,75021.0
2020-07-30 12:10:00,40.47,40.65,40.42,40.63,77994.0,31.3802,31.5197,31.3414,31.5042,77994.0
2020-07-30 12:20:00,40.62,40.68,40.59,40.68,41970.0,31.4965,31.543,31.4732,31.543,41970.0
2020-07-30 12:30:00,40.69,40.75,40.68,40.69,72023.0,31.5508,31.5973,31.543,31.5508,72023.0
2020-07-30 12:40:00,40.7,40.73,40.63,40.66,59845.0,31.5585,31.5818,31.5042,31.5275,59845.0
2020-07-30 12:50:00,40.66,40.75,40.66,40.7,42588.0,31.5275,31.5973,31.5275,31.5585,42588.0
2020-07-30 13:00:00,40.69,40.79,40.69,40.79,57810.0,31.5508,31.6283,31.5508,31.6283,57810.0
2020-07-30 13:10:00,40.78,40.85,40.76,40.81,53018.0,31.6205,31.6748,31.605,31.6438,53018.0
2020-07-30 13:20:00,40.8,40.81,40.67,40.7,59843.0,31.6361,31.6438,31.5353,31.5585,59843.0
2020-07-30 13:30:00,40.7,40.74,40.66,40.69,83524.0,31.5585,31.5895,31.5275,31.5508,83524.0
2020-07-30 13:40:00,40.69,40.76,40.69,40.73,57858.0,31.5508,31.605,31.5508,31.5818,57858.0
2020-07-30 13:50:00,40.73,40.74,40.66,40.67,59316.0,31.5818,31.5895,31.5275,31.5353,59316.0
2020-07-30 14:00:00,40.68,40.77,40.65,40.76,66199.0,31.543,31.6128,31.5197,31.605,66199.0
2020-07-30 14:10:00,40.76,40.76,40.7,40.73,65965.0,31.605,31.605,31.5585,31.5818,65965.0
2020-07-30 14:20:00,40.73,40.8,40.71,40.72,81473.0,31.5818,31.6361,31.5663,31.574,81473.0
2020-07-30 14:30:00,40.73,40.77,40.71,40.77,69304.0,31.5818,31.6128,31.5663,31.6128,69304.0
2020-07-30 14:40:00,40.77,40.84,40.76,40.83,72925.0,31.6128,31.6671,31.605,31.6593,72925.0
2020-07-30 14:50:00,40.83,40.84,40.71,40.75,94048.0,31.6593,31.6671,31.5663,31.5973,94048.0
2020-07-30 15:00:00,40.75,40.82,40.73,40.75,74238.0,31.5973,31.6516,31.5818,31.5973,74238.0
2020-07-30 15:10:00,40.76,40.8,40.72,40.78,76904.0,31.605,31.6361,31.574,31.6205,76904.0
2020-07-30 15:20:00,40.78,40.8,40.72,40.77,54764.0,31.6205,31.6361,31.574,31.6128,54764.0
2020-07-30 15:30:00,40.77,40.81,40.71,40.72,61781.0,31.6128,31.6438,31.5663,31.574,61781.0
2020-07-30 15:40:00,40.72,40.73,40.63,40.66,76411.0,31.574,31.5818,31.5042,31.5275,76411.0
2020-07-30 15:50:00,40.67,40.7,40.59,40.63,264730.0,31.5353,31.5585,31.4732,31.5042,264730.0
2020-07-31 09:30:00,40.27,40.89,40.21,40.76,207278.0,31.2251,31.7058,31.1786,31.605,207278.0
2020-07-31 09:40:00,40.76,40.76,40.31,40.44,131352.0,31.605,31.605,31.2561,31.3569,131352.0
2020-07-31 09:50:00,40.43,40.59,40.4,40.48,146397.0,31.3492,31.4732,31.3259,31.3879,146397.0
2020-07-31 10:00:00,40.48,40.57,40.26,40.3,119292.0,31.3879,31.4577,31.2173,31.2484,119292.0
2020-07-31 10:10:00,40.3,40.31,40.17,40.18,109456.0,31.2484,31.2561,31.1476,31.1553,109456.0
2020-07-31 10:20:00,40.19,40.28,40.08,40.12,216809.0,31.1631,31.2328,31.0778,31.1088,216809.0
2020-07-31 10:30:00,40.12,40.27,40.11,40.26,78014.0,31.1088,31.2251,31.101,31.2173,78014.0
2020-07-31 10:40:00,40.26,40.28,40.18,40.27,113590.0,31.2173,31.2328,31.1553,31.2251,113590.0
2020-07-31 10:50:00,40.27,40.37,40.25,40.37,84131.0,31.2251,31.3026,31.2096,31.3026,84131.0
2020-07-31 11:00:00,40.36,40.39,40.31,40.38,51926.0,31.2949,31.3181,31.2561,31.3104,51926.0
2020-07-31 11:10:00,40.38,40.49,40.32,40.49,201331.0,31.3104,31.3957,31.2639,31.3957,201331.0
2020-07-31 11:20:00,40.5,40.62,40.48,40.61,119392.0,31.4034,31.4965,31.3879,31.4887,119392.0
2020-07-31 11:30:00,40.62,40.64,40.43,40.46,71881.0,31.4965,31.512,31.3492,31.3724,71881.0
2020-07-31 11:40:00,40.45,40.51,40.42,40.51,53063.0,31.3647,31.4112,31.3414,31.4112,53063.0
2020-07-31 11:50:00,40.51,40.51,40.34,40.35,65831.0,31.4112,31.4112,31.2794,31.2871,65831.0
2020-07-31 12:00:00,40.34,40.34,40.16,40.2,114339.0,31.2794,31.2794,31.1398,31.1708,114339.0
2020-07-31 12:10:00,40.2,40.29,40.16,40.2,81728.0,31.1708,31.2406,31.1398,31.1708,81728.0
2020-07-31 12:20:00,40.19,40.26,40.19,40.23,42452.0,31.1631,31.2173,31.1631,31.1941,42452.0
2020-07-31 12:30:00,40.23,40.25,40.11,40.13,94252.0,31.1941,31.2096,31.101,31.1165,94252.0
2020-07-31 12:40:00,40.14,40.17,40.11,40.15,58391.0,31.1243,31.1476,31.101,31.132,58391.0
2020-07-31 12:50:00,40.15,40.19,40.12,40.15,78322.0,31.132,31.1631,31.1088,31.132,78322.0
2020-07-31 13:00:00,40.14,40.24,40.08,40.22,116571.0,31.1243,31.2018,31.0778,31.1863,116571.0
2020-07-31 13:10:00,40.22,40.26,40.2,40.25,82164.0,31.1863,31.2173,31.1708,31.2096,82164.0
2020-07-31 13:20:00,40.25,40.29,40.17,40.28,83940.0,31.2096,31.2406,31.1476,31.2328,83940.0
2020-07-31 13:30:00,40.28,40.32,40.25,40.29,73916.0,31.2328,31.2639,31.2096,31.2406,73916.0
2020-07-31 13:40:00,40.29,40.38,40.27,40.38,64002.0,31.2406,31.3104,31.2251,31.3104,64002.0
2020-07-31 13:50:00,40.37,40.48,40.36,40.44,130123.0,31.3026,31.3879,31.2949,31.3569,130123.0
2020-07-31 14:00:00,40.44,40.52,40.33,40.34,93547.0,31.3569,31.4189,31.2716,31.2794,93547.0
2020-07-31 14:10:00,40.33,40.38,40.32,40.38,67094.0,31.2716,31.3104,31.2639,31.3104,67094.0
2020-07-31 14:20:00,40.38,40.41,40.32,40.4,80932.0,31.3104,31.3337,31.2639,31.3259,80932.0
2020-07-31 14:30:00,40.4,40.43,40.36,40.41,83883.0,31.3259,31.3492,31.2949,31.3337,83883.0
2020-07-31 14:40:00,40.41,40.52,40.4,40.44,90005.0,31.3337,31.4189,31.3259,31.3569,90005.0
2020-07-31 14:50:00,40.43,40.53,40.42,40.51,80219.0,31.3492,31.4267,31.3414,31.4112,80219.0
2020-07-31 15:00:00,40.52,40.64,40.51,40.58,130818.0,31.4189,31.512,31.4112,31.4655,130818.0
2020-07-31 15:10:00,40.58,40.6,40.52,40.57,79157.0,31.4655,31.481,31.4189,31.4577,79157.0
2020-07-31 15:20:00,40.59,40.68,40.59,40.68,93161.0,31.4732,31.543,31.4732,31.543,93161.0
2020-07-31 15:30:00,40.68,40.75,40.64,40.72,123856.0,31.543,31.5973,31.512,31.574,123856.0
2020-07-31 15:40:00,40.73,40.88,40.71,40.82,225468.0,31.5818,31.6981,31.5663,31.6516,225468.0
2020-07-31 15:50:00,40.83,40.84,40.62,40.71,709843.0,31.6593,31.6671,31.4965,31.5663,709843.0
2020-08-03 09:30:00,40.57,40.68,40.13,40.24,260986.0,31.4577,31.543,31.1165,31.2018,260986.0
2020-08-03 09:40:00,40.2,40.21,39.97,40.05,453359.0,31.1708,31.1786,30.9925,31.0545,453359.0
2020-08-03 09:50:00,40.05,40.07,39.95,40.02,161633.0,31.0545,31.07,30.977,31.0312,161633.0
2020-08-03 10:00:00,40.03,40.44,39.99,40.41,224248.0,31.039,31.3569,31.008,31.3337,224248.0
2020-08-03 10:10:00,40.41,40.58,40.38,40.5,210127.0,31.3337,31.4655,31.3104,31.4034,210127.0
2020-08-03 10:20:00,40.51,40.51,40.24,40.25,111980.0,31.4112,31.4112,31.2018,31.2096,111980.0
2020-08-03 10:30:00,40.24,40.33,40.18,40.27,83416.0,31.2018,31.2716,31.1553,31.2251,83416.0
2020-08-03 10:40:00,40.27,40.33,40.24,40.26,62499.0,31.2251,31.2716,31.2018,31.2173,62499.0
2020-08-03 10:50:00,40.27,40.32,40.24,40.29,47233.0,31.2251,31.2639,31.2018,31.2406,47233.0
2020-08-03 11:00:00,40.3,40.45,40.28,40.38,51761.0,31.2484,31.3647,31.2328,31.3104,51761.0
2020-08-03 11:10:00,40.38,40.51,40.37,40.49,49801.0,31.3104,31.4112,31.3026,31.3957,49801.0
2020-08-03 11:20:00,40.48,40.53,40.43,40.45,51611.0,31.3879,31.4267,31.3492,31.3647,51611.0
2020-08-03 11:30:00,40.45,40.56,40.43,40.56,46550.0,31.3647,31.45,31.3492,31.45,46550.0
2020-08-03 11:40:00,40.55,40.66,40.55,40.66,67303.0,31.4422,31.5275,31.4422,31.5275,67303.0
2020-08-03 11:50:00,40.66,40.67,40.57,40.58,49263.0,31.5275,31.5353,31.4577,31.4655,49263.0
2020-08-03 12:00:00,40.57,40.65,40.55,40.64,36807.0,31.4577,31.5197,31.4422,31.512,36807.0
2020-08-03 12:10:00,40.64,40.74,40.63,40.74,47019.0,31.512,31.5895,31.5042,31.5895,47019.0
2020-08-03 12:20:00,40.74,40.74,40.57,40.59,43275.0,31.5895,31.5895,31.4577,31.4732,43275.0
2020-08-03 12:30:00,40.57,40.64,40.56,40.61,51901.0,31.4577,31.512,31.45,31.4887,51901.0
2020-08-03 12:40:00,40.63,40.69,40.58,40.68,50533.0,31.5042,31.5508,31.4655,31.543,50533.0
2020-08-03 12:50:00,40.67,40.7,40.62,40.64,43058.0,31.5353,31.5585,31.4965,31.512,43058.0
2020-08-03 13:00:00,40.66,40.78,40.64,40.77,53022.0,31.5275,31.6205,31.512,31.6128,53022.0
2020-08-03 13:10:00,40.76,40.81,40.74,40.79,36592.0,31.605,31.6438,31.5895,31.6283,36592.0
2020-08-03 13:20:00,40.79,40.84,40.77,40.78,70536.0,31.6283,31.6671,31.6128,31.6205,70536.0
2020-08-03 13:30:00,40.78,40.8,40.72,40.8,68190.0,31.6205,31.6361,31.574,31.6361,68190.0
2020-08-03 13:40:00,40.8,40.8,40.72,40.74,29272.0,31.6361,31.6361,31.574,31.5895,29272.0
2020-08-03 13:50:00,40.74,40.79,40.72,40.77,26198.0,31.5895,31.6283,31.574,31.6128,26198.0
2020-08-03 14:00:00,40.76,40.79,40.73,40.76,53135.0,31.605,31.6283,31.5818,31.605,53135.0
2020-08-03 14:10:00,40.77,40.88,40.76,40.87,50440.0,31.6128,31.6981,31.605,31.6903,50440.0
2020-08-03 14:20:00,40.88,40.92,40.86,40.89,49574.0,31.6981,31.7291,31.6826,31.7058,49574.0
2020-08-03 14:30:00,40.89,40.92,40.88,40.91,27726.0,31.7058,31.7291,31.6981,31.7213,27726.0
2020-08-03 14:40:00,40.91,40.91,40.83,40.84,45747.0,31.7213,31.7213,31.6593,31.6671,45747.0
2020-08-03 14:50:00,40.84,40.87,40.81,40.87,32368.0,31.6671,31.6903,31.6438,31.6903,32368.0
2020-08-03 15:00:00,40.87,40.87,40.82,40.87,37215.0,31.6903,31.6903,31.6516,31.6903,37215.0
2020-08-03 15:10:00,40.87,40.92,40.85,40.88,70142.0,31.6903,31.7291,31.6748,31.6981,70142.0
2020-08-03 15:20:00,40.88,40.92,40.88,40.91,59317.0,31.6981,31.7291,31.6981,31.7213,59317.0
2020-08-03 15:30:00,40.91,40.94,40.84,40.92,101588.0,31.7213,31.7446,31.6671,31.7291,101588.0
2020-08-03 15:40:00,40.91,41.0,40.9,41.0,169750.0,31.7213,31.7911,31.7136,31.7911,169750.0
2020-08-03 15:50:00,41.0,41.18,40.96,41.07,528747.0,31.7911,31.9307,31.7601,31.8454,528747.0
2020-08-04 09:30:00,40.84,41.03,40.65,40.79,174832.0,31.6671,31.8144,31.5197,31.6283,174832.0
2020-08-04 09:40:00,40.77,41.07,40.63,40.63,125556.0,31.6128,31.8454,31.5042,31.5042,125556.0
2020-08-04 09:50:00,40.64,40.78,40.53,40.55,145132.0,31.512,31.6205,31.4267,31.4422,145132.0
2020-08-04 10:00:00,40.55,40.75,40.49,40.75,76253.0,31.4422,31.5973,31.3957,31.5973,76253.0
2020-08-04 10:10:00,40.75,40.88,40.74,40.79,78642.0,31.5973,31.6981,31.5895,31.6283,78642.0
2020-08-04 10:20:00,40.78,40.78,40.65,40.75,59467.0,31.6205,31.6205,31.5197,31.5973,59467.0
2020-08-04 10:30:00,40.75,40.75,40.63,40.71,62005.0,31.5973,31.5973,31.5042,31.5663,62005.0
2020-08-04 10:40:00,40.73,40.76,40.59,40.62,120220.0,31.5818,31.605,31.4732,31.4965,120220.0
2020-08-04 10:50:00,40.62,40.66,40.53,40.61,171580.0,31.4965,31.5275,31.4267,31.4887,171580.0
2020-08-04 11:00:00,40.61,40.66,40.56,40.64,87023.0,31.4887,31.5275,31.45,31.512,87023.0
2020-08-04 11:10:00,40.65,40.89,40.64,40.89,90549.0,31.5197,31.7058,31.512,31.7058,90549.0
2020-08-04 11:20:00,40.88,40.95,40.83,40.87,94405.0,31.6981,31.7524,31.6593,31.6903,94405.0
2020-08-04 11:30:00,40.86,40.87,40.72,40.73,116569.0,31.6826,31.6903,31.574,31.5818,116569.0
2020-08-04 11:40:00,40.73,40.76,40.66,40.67,84290.0,31.5818,31.605,31.5275,31.5353,84290.0
2020-08-04 11:50:00,40.66,40.73,40.56,40.58,72706.0,31.5275,31.5818,31.45,31.4655,72706.0
2020-08-04 12:00:00,40.58,40.68,40.55,40.64,214525.0,31.4655,31.543,31.4422,31.512,214525.0
2020-08-04 12:10:00,40.65,40.66,40.53,40.54,167945.0,31.5197,31.5275,31.4267,31.4345,167945.0
2020-08-04 12:20:00,40.55,40.67,40.55,40.66,66553.0,31.4422,31.5353,31.4422,31.5275,66553.0
2020-08-04 12:30:00,40.66,40.69,40.48,40.5,269305.0,31.5275,31.5508,31.3879,31.4034,269305.0
2020-08-04 12:40:00,40.49,40.71,40.48,40.66,211706.0,31.3957,31.5663,31.3879,31.5275,211706.0
2020-08-04 12:50:00,40.66,40.67,40.6,40.64,61604.0,31.5275,31.5353,31.481,31.512,61604.0
2020-08-04 13:00:00,40.64,40.69,40.58,40.69,145804.0,31.512,31.5508,31.4655,31.5508,145804.0
2020-08-04 13:10:00,40.69,40.86,40.69,40.86,102651.0,31.5508,31.6826,31.5508,31.6826,102651.0
2020-08-04 13:20:00,40.85,40.89,40.81,40.84,76498.0,31.6748,31.7058,31.6438,31.6671,76498.0
2020-08-04 13:30:00,40.84,40.86,40.83,40.86,56079.0,31.6671,31.6826,31.6593,31.6826,56079.0
2020-08-04 13:40:00,40.86,40.89,40.81,40.83,121198.0,31.6826,31.7058,31.6438,31.6593,121198.0
2020-08-04 13:50:00,40.83,40.97,40.81,40.96,87222.0,31.6593,31.7679,31.6438,31.7601,87222.0
2020-08-04 14:00:00,40.97,41.06,40.96,41.06,159057.0,31.7679,31.8377,31.7601,31.8377,159057.0
2020-08-04 14:10:00,41.05,41.06,40.97,41.01,85070.0,31.8299,31.8377,31.7679,31.7989,85070.0
2020-08-04 14:20:00,41.02,41.02,40.93,40.96,67113.0,31.8066,31.8066,31.7369,31.7601,67113.0
2020-08-04 14:30:00,40.96,40.96,40.79,40.8,143565.0,31.7601,31.7601,31.6283,31.6361,143565.0
2020-08-04 14:40:00,40.79,40.88,40.74,40.83,77061.0,31.6283,31.6981,31.5895,31.6593,77061.0
2020-08-04 14:50:00,40.84,40.87,40.78,40.8,72103.0,31.6671,31.6903,31.6205,31.6361,72103.0
2020-08-04 15:00:00,40.8,40.85,40.77,40.83,61049.0,31.6361,31.6748,31.6128,31.6593,61049.0
2020-08-04 15:10:00,40.83,40.87,40.78,40.81,77184.0,31.6593,31.6903,31.6205,31.6438,77184.0
2020-08-04 15:20:00,40.82,40.86,40.79,40.79,62044.0,31.6516,31.6826,31.6283,31.6283,62044.0
2020-08-04 15:30:00,40.8,40.92,40.78,40.92,181589.0,31.6361,31.7291,31.6205,31.7291,181589.0
2020-08-04 15:40:00,40.91,41.02,40.89,41.02,225451.0,31.7213,31.8066,31.7058,31.8066,225451.0
2020-08-04 15:50:00,41.01,41.02,40.86,40.94,315582.0,31.7989,31.8066,31.6826,31.7446,315582.0
2020-08-05 09:30:00,40.83,41.02,40.61,40.99,209345.0,31.6593,31.8066,31.4887,31.7834,209345.0
2020-08-05 09:40:00,41.0,41.37,41.0,41.17,150628.0,31.7911,32.078,31.7911,31.9229,150628.0
2020-08-05 09:50:00,41.15,41.31,41.07,41.27,87622.0,31.9074,32.0315,31.8454,32.0005,87622.0
2020-08-05 10:00:00,41.25,41.4,41.18,41.2,110339.0,31.985,32.1013,31.9307,31.9462,110339.0
2020-08-05 10:10:00,41.2,41.24,40.98,41.07,112769.0,31.9462,31.9772,31.7756,31.8454,112769.0
2020-08-05 10:20:00,41.06,41.1,40.83,40.86,72499.0,31.8377,31.8687,31.6593,31.6826,72499.0
2020-08-05 10:30:00,40.86,40.92,40.7,40.76,118046.0,31.6826,31.7291,31.5585,31.605,118046.0
2020-08-05 10:40:00,40.77,41.1,40.72,41.04,188509.0,31.6128,31.8687,31.574,31.8221,188509.0
2020-08-05 10:50:00,41.05,41.08,40.92,41.02,260860.0,31.8299,31.8532,31.7291,31.8066,260860.0
2020-08-05 11:00:00,41.02,41.11,40.88,41.11,225677.0,31.8066,31.8764,31.6981,31.8764,225677.0
2020-08-05 11:10:00,41.11,41.23,41.09,41.14,94578.0,31.8764,31.9695,31.8609,31.8997,94578.0
2020-08-05 11:20:00,41.14,41.18,41.08,41.14,45761.0,31.8997,31.9307,31.8532,31.8997,45761.0
2020-08-05 11:30:00,41.13,41.18,41.09,41.12,42970.0,31.8919,31.9307,31.8609,31.8842,42970.0
2020-08-05 11:40:00,41.12,41.15,41.06,41.07,45642.0,31.8842,31.9074,31.8377,31.8454,45642.0
2020-08-05 11:50:00,41.08,41.08,41.02,41.04,33828.0,31.8532,31.8532,31.8066,31.8221,33828.0
2020-08-05 12:00:00,41.05,41.1,41.02,41.05,52225.0,31.8299,31.8687,31.8066,31.8299,52225.0
2020-08-05 12:10:00,41.05,41.18,41.01,41.12,119688.0,31.8299,31.9307,31.7989,31.8842,119688.0
2020-08-05 12:20:00,41.12,41.15,41.1,41.14,34591.0,31.8842,31.9074,31.8687,31.8997,34591.0
2020-08-05 12:30:00,41.14,41.2,41.13,41.19,28831.0,31.8997,31.9462,31.8919,31.9385,28831.0
2020-08-05 12:40:00,41.2,41.23,41.16,41.23,27376.0,31.9462,31.9695,31.9152,31.9695,27376.0
2020-08-05 12:50:00,41.22,41.3,41.22,41.25,50922.0,31.9617,32.0238,31.9617,31.985,50922.0
2020-08-05 13:00:00,41.25,41.27,41.16,41.16,23171.0,31.985,32.0005,31.9152,31.9152,23171.0
2020-08-05 13:10:00,41.16,41.24,41.15,41.23,40661.0,31.9152,31.9772,31.9074,31.9695,40661.0
2020-08-05 13:20:00,41.24,41.24,41.16,41.18,49347.0,31.9772,31.9772,31.9152,31.9307,49347.0
2020-08-05 13:30:00,41.17,41.3,41.08,41.09,114201.0,31.9229,32.0238,31.8532,31.8609,114201.0
2020-08-05 13:40:00,41.08,41.09,40.97,41.0,137513.0,31.8532,31.8609,31.7679,31.7911,137513.0
2020-08-05 13:50:00,41.01,41.02,40.98,40.99,38309.0,31.7989,31.8066,31.7756,31.7834,38309.0
2020-08-05 14:00:00,41.0,41.04,40.83,40.86,112512.0,31.7911,31.8221,31.6593,31.6826,112512.0
2020-08-05 14:10:00,40.86,40.95,40.82,40.88,78574.0,31.6826,31.7524,31.6516,31.6981,78574.0
2020-08-05 14:20:00,40.87,40.88,40.81,40.82,45168.0,31.6903,31.6981,31.6438,31.6516,45168.0
2020-08-05 14:30:00,40.81,40.85,40.75,40.79,64655.0,31.6438,31.6748,31.5973,31.6283,64655.0
2020-08-05 14:40:00,40.79,40.81,40.68,40.7,55646.0,31.6283,31.6438,31.543,31.5585,55646.0
2020-08-05 14:50:00,40.71,40.74,40.68,40.72,53457.0,31.5663,31.5895,31.543,31.574,53457.0
2020-08-05 15:00:00,40.71,40.73,40.58,40.67,105239.0,31.5663,31.5818,31.4655,31.5353,105239.0
2020-08-05 15:10:00,40.68,40.76,40.63,40.76,62980.0,31.543,31.605,31.5042,31.605,62980.0
2020-08-05 15:20:00,40.76,40.78,40.66,40.67,64127.0,31.605,31.6205,31.5275,31.5353,64127.0
2020-08-05 15:30:00,40.67,40.79,40.66,40.78,261527.0,31.5353,31.6283,31.5275,31.6205,261527.0
2020-08-05 15:40:00,40.78,40.94,40.72,40.91,433946.0,31.6205,31.7446,31.574,31.7213,433946.0
2020-08-05 15:50:00,40.9,40.97,40.77,40.81,754965.0,31.7136,31.7679,31.6128,31.6438,754965.0
2020-08-06 09:30:00,40.83,41.05,40.65,40.74,140526.0,31.6593,31.8299,31.5197,31.5895,140526.0
2020-08-06 09:40:00,40.7,41.12,40.7,41.07,103276.0,31.5585,31.8842,31.5585,31.8454,103276.0
2020-08-06 09:50:00,41.06,41.2,41.0,41.1,96091.0,31.8377,31.9462,31.7911,31.8687,96091.0
2020-08-06 10:00:00,41.09,41.13,40.85,40.9,48408.0,31.8609,31.8919,31.6748,31.7136,48408.0
2020-08-06 10:10:00,40.89,41.17,40.86,41.1,152617.0,31.7058,31.9229,31.6826,31.8687,152617.0
2020-08-06 10:20:00,41.09,41.32,41.08,41.32,134919.0,31.8609,32.0393,31.8532,32.0393,134919.0
2020-08-06 10:30:00,41.31,41.42,41.1,41.14,96147.0,32.0315,32.1168,31.8687,31.8997,96147.0
2020-08-06 10:40:00,41.14,41.27,41.07,41.25,46476.0,31.8997,32.0005,31.8454,31.985,46476.0
2020-08-06 10:50:00,41.24,41.49,41.21,41.42,86021.0,31.9772,32.1711,31.954,32.1168,86021.0
2020-08-06 11:00:00,41.42,41.43,41.18,41.22,72353.0,32.1168,32.1246,31.9307,31.9617,72353.0
2020-08-06 11:10:00,41.23,41.25,41.11,41.17,45747.0,31.9695,31.985,31.8764,31.9229,45747.0
2020-08-06 11:20:00,41.19,41.23,41.12,41.16,51806.0,31.9385,31.9695,31.8842,31.9152,51806.0
2020-08-06 11:30:00,41.16,41.17,40.9,40.91,125022.0,31.9152,31.9229,31.7136,31.7213,125022.0
2020-08-06 11:40:00,40.92,40.94,40.82,40.87,73620.0,31.7291,31.7446,31.6516,31.6903,73620.0
2020-08-06 11:50:00,40.87,40.9,40.76,40.77,75534.0,31.6903,31.7136,31.605,31.6128,75534.0
2020-08-06 12:00:00,40.77,40.84,40.74,40.78,78525.0,31.6128,31.6671,31.5895,31.6205,78525.0
2020-08-06 12:10:00,40.77,40.93,40.76,40.9,32409.0,31.6128,31.7369,31.605,31.7136,32409.0
2020-08-06 12:20:00,40.9,40.93,40.85,40.89,40578.0,31.7136,31.7369,31.6748,31.7058,40578.0
2020-08-06 12:30:00,40.89,40.91,40.85,40.91,20695.0,31.7058,31.7213,31.6748,31.7213,20695.0
2020-08-06 12:40:00,40.91,40.91,40.82,40.82,27338.0,31.7213,31.7213,31.6516,31.6516,27338.0
2020-08-06 12:50:00,40.82,40.83,40.73,40.82,64979.0,31.6516,31.6593,31.5818,31.6516,64979.0
2020-08-06 13:00:00,40.82,40.82,40.76,40.77,29374.0,31.6516,31.6516,31.605,31.6128,29374.0
2020-08-06 13:10:00,40.77,40.8,40.75,40.77,25444.0,31.6128,31.6361,31.5973,31.6128,25444.0
2020-08-06 13:20:00,40.77,40.83,40.74,40.8,26079.0,31.6128,31.6593,31.5895,31.6361,26079.0
2020-08-06 13:30:00,40.8,40.83,40.77,40.78,36755.0,31.6361,31.6593,31.6128,31.6205,36755.0
2020-08-06 13:40:00,40.78,40.84,40.78,40.8,30764.0,31.6205,31.6671,31.6205,31.6361,30764.0
2020-08-06 13:50:00,40.8,40.81,40.7,40.74,58972.0,31.6361,31.6438,31.5585,31.5895,58972.0
2020-08-06 14:00:00,40.74,40.83,40.72,40.8,63921.0,31.5895,31.6593,31.574,31.6361,63921.0
2020-08-06 14:10:00,40.8,40.85,40.76,40.81,32467.0,31.6361,31.6748,31.605,31.6438,32467.0
2020-08-06 14:20:00,40.8,40.86,40.78,40.81,42352.0,31.6361,31.6826,31.6205,31.6438,42352.0
2020-08-06 14:30:00,40.83,40.86,40.8,40.84,35881.0,31.6593,31.6826,31.6361,31.6671,35881.0
2020-08-06 14:40:00,40.83,40.85,40.75,40.78,77234.0,31.6593,31.6748,31.5973,31.6205,77234.0
2020-08-06 14:50:00,40.77,40.79,40.69,40.71,99631.0,31.6128,31.6283,31.5508,31.5663,99631.0
2020-08-06 15:00:00,40.71,40.76,40.66,40.7,54267.0,31.5663,31.605,31.5275,31.5585,54267.0
2020-08-06 15:10:00,40.71,40.9,40.66,40.87,172124.0,31.5663,31.7136,31.5275,31.6903,172124.0
2020-08-06 15:20:00,40.87,40.96,40.7,40.76,110311.0,31.6903,31.7601,31.5585,31.605,110311.0
2020-08-06 15:30:00,40.76,40.89,40.76,40.87,69455.0,31.605,31.7058,31.605,31.6903,69455.0
2020-08-06 15:40:00,40.87,40.88,40.8,40.8,89085.0,31.6903,31.6981,31.6361,31.6361,89085.0
2020-08-06 15:50:00,40.8,40.97,40.8,40.89,642710.0,31.6361,31.7679,31.6361,31.7058,642710.0
2020-08-07 09:30:00,40.67,40.97,40.52,40.86,203467.0,31.5353,31.7679,31.4189,31.6826,203467.0
2020-08-07 09:40:00,40.87,40.91,40.71,40.91,82006.0,31.6903,31.7213,31.5663,31.7213,82006.0
2020-08-07 09:50:00,40.92,41.07,40.87,40.92,91730.0,31.7291,31.8454,31.6903,31.7291,91730.0
2020-08-07 10:00:00,40.89,40.98,40.78,40.84,77805.0,31.7058,31.7756,31.6205,31.6671,77805.0
2020-08-07 10:10:00,40.84,40.97,40.77,40.81,88088.0,31.6671,31.7679,31.6128,31.6438,88088.0
2020-08-07 10:20:00,40.81,40.97,40.76,40.92,52976.0,31.6438,31.7679,31.605,31.7291,52976.0
2020-08-07 10:30:00,40.92,41.0,40.88,40.95,58273.0,31.7291,31.7911,31.6981,31.7524,58273.0
2020-08-07 10:40:00,40.94,40.97,40.85,40.88,50939.0,31.7446,31.7679,31.6748,31.6981,50939.0
2020-08-07 10:50:00,40.89,40.94,40.81,40.87,45806.0,31.7058,31.7446,31.6438,31.6903,45806.0
2020-08-07 11:00:00,40.87,40.99,40.87,40.96,55627.0,31.6903,31.7834,31.6903,31.7601,55627.0
2020-08-07 11:10:00,40.96,40.99,40.87,40.94,40927.0,31.7601,31.7834,31.6903,31.7446,40927.0
2020-08-07 11:20:00,40.93,41.01,40.88,40.92,38042.0,31.7369,31.7989,31.6981,31.7291,38042.0
2020-08-07 11:30:00,40.92,40.98,40.89,40.96,26883.0,31.7291,31.7756,31.7058,31.7601,26883.0
2020-08-07 11:40:00,40.97,41.09,40.94,41.07,46085.0,31.7679,31.8609,31.7446,31.8454,46085.0
2020-08-07 11:50:00,41.06,41.16,41.01,41.14,51177.0,31.8377,31.9152,31.7989,31.8997,51177.0
2020-08-07 12:00:00,41.14,41.28,41.1,41.27,63911.0,31.8997,32.0082,31.8687,32.0005,63911.0
2020-08-07 12:10:00,41.27,41.27,41.13,41.18,47413.0,32.0005,32.0005,31.8919,31.9307,47413.0
2020-08-07 12:20:00,41.19,41.36,41.18,41.36,84857.0,31.9385,32.0703,31.9307,32.0703,84857.0
2020-08-07 12:30:00,41.35,41.39,41.3,41.31,136287.0,32.0625,32.0935,32.0238,32.0315,136287.0
2020-08-07 12:40:00,41.32,41.42,41.32,41.38,95356.0,32.0393,32.1168,32.0393,32.0858,95356.0
2020-08-07 12:50:00,41.39,41.5,41.38,41.42,57865.0,32.0935,32.1788,32.0858,32.1168,57865.0
2020-08-07 13:00:00,41.44,41.48,41.37,41.41,60984.0,32.1323,32.1633,32.078,32.109,60984.0
2020-08-07 13:10:00,41.41,41.49,41.38,41.47,97330.0,32.109,32.1711,32.0858,32.1556,97330.0
2020-08-07 13:20:00,41.48,41.5,41.44,41.48,106763.0,32.1633,32.1788,32.1323,32.1633,106763.0
2020-08-07 13:30:00,41.47,41.47,41.38,41.45,36913.0,32.1556,32.1556,32.0858,32.1401,36913.0
2020-08-07 13:40:00,41.44,41.48,41.38,41.38,62278.0,32.1323,32.1633,32.0858,32.0858,62278.0
2020-08-07 13:50:00,41.39,41.39,41.26,41.33,46479.0,32.0935,32.0935,31.9927,32.047,46479.0
2020-08-07 14:00:00,41.34,41.38,41.2,41.27,47580.0,32.0548,32.0858,31.9462,32.0005,47580.0
2020-08-07 14:10:00,41.28,41.33,41.27,41.27,36608.0,32.0082,32.047,32.0005,32.0005,36608.0
2020-08-07 14:20:00,41.28,41.33,41.25,41.29,61456.0,32.0082,32.047,31.985,32.016,61456.0
2020-08-07 14:30:00,41.28,41.32,41.22,41.23,59701.0,32.0082,32.0393,31.9617,31.9695,59701.0
2020-08-07 14:40:00,41.24,41.29,41.19,41.25,51016.0,31.9772,32.016,31.9385,31.985,51016.0
2020-08-07 14:50:00,41.25,41.29,41.19,41.26,69999.0,31.985,32.016,31.9385,31.9927,69999.0
2020-08-07 15:00:00,41.25,41.39,41.21,41.39,65511.0,31.985,32.0935,31.954,32.0935,65511.0
2020-08-07 15:10:00,41.39,41.48,41.33,41.46,87268.0,32.0935,32.1633,32.047,32.1478,87268.0
2020-08-07 15:20:00,41.47,41.5,41.41,41.41,80022.0,32.1556,32.1788,32.109,32.109,80022.0
2020-08-07 15:30:00,41.41,41.54,41.38,41.52,147474.0,32.109,32.2098,32.0858,32.1943,147474.0
2020-08-07 15:40:00,41.52,41.61,41.5,41.6,183253.0,32.1943,32.2641,32.1788,32.2564,183253.0
2020-08-07 15:50:00,41.6,41.61,41.47,41.52,467620.0,32.2564,32.2641,32.1556,32.1943,467620.0
2020-08-10 09:30:00,41.63,41.93,41.52,41.68,160108.0,32.2796,32.5122,32.1943,32.3184,160108.0
2020-08-10 09:40:00,41.69,42.33,41.65,42.32,295980.0,32.3262,32.8224,32.2951,32.8147,295980.0
2020-08-10 09:50:00,42.32,42.54,42.26,42.51,260071.0,32.8147,32.9852,32.7681,32.962,260071.0
2020-08-10 10:00:00,42.51,42.55,42.36,42.54,134379.0,32.962,32.993,32.8457,32.9852,134379.0
2020-08-10 10:10:00,42.54,42.59,42.46,42.51,122838.0,32.9852,33.024,32.9232,32.962,122838.0
2020-08-10 10:20:00,42.51,42.66,42.44,42.59,146006.0,32.962,33.0783,32.9077,33.024,146006.0
2020-08-10 10:30:00,42.59,42.66,42.44,42.51,87351.0,33.024,33.0783,32.9077,32.962,87351.0
2020-08-10 10:40:00,42.51,42.51,42.24,42.25,81608.0,32.962,32.962,32.7526,32.7604,81608.0
2020-08-10 10:50:00,42.24,42.35,42.17,42.3,69843.0,32.7526,32.8379,32.6983,32.7991,69843.0
2020-08-10 11:00:00,42.29,42.4,42.29,42.4,50951.0,32.7914,32.8767,32.7914,32.8767,50951.0
2020-08-10 11:10:00,42.4,42.46,42.34,42.34,63314.0,32.8767,32.9232,32.8302,32.8302,63314.0
2020-08-10 11:20:00,42.35,42.36,42.24,42.26,61890.0,32.8379,32.8457,32.7526,32.7681,61890.0
2020-08-10 11:30:00,42.26,42.36,42.25,42.32,73706.0,32.7681,32.8457,32.7604,32.8147,73706.0
2020-08-10 11:40:00,42.32,42.44,42.32,42.38,52926.0,32.8147,32.9077,32.8147,32.8612,52926.0
2020-08-10 11:50:00,42.39,42.45,42.35,42.44,69758.0,32.8689,32.9155,32.8379,32.9077,69758.0
2020-08-10 12:00:00,42.45,42.47,42.37,42.4,45874.0,32.9155,32.931,32.8534,32.8767,45874.0
2020-08-10 12:10:00,42.41,42.47,42.35,42.37,38584.0,32.8844,32.931,32.8379,32.8534,38584.0
2020-08-10 12:20:00,42.37,42.44,42.36,42.37,51808.0,32.8534,32.9077,32.8457,32.8534,51808.0
2020-08-10 12:30:00,42.37,42.47,42.35,42.47,38480.0,32.8534,32.931,32.8379,32.931,38480.0
2020-08-10 12:40:00,42.47,42.56,42.47,42.52,58768.0,32.931,33.0007,32.931,32.9697,58768.0
2020-08-10 12:50:00,42.52,42.56,42.5,42.54,35878.0,32.9697,33.0007,32.9542,32.9852,35878.0
2020-08-10 13:00:00,42.55,42.6,42.49,42.49,43753.0,32.993,33.0318,32.9465,32.9465,43753.0
2020-08-10 13:10:00,42.49,42.5,42.39,42.45,45899.0,32.9465,32.9542,32.8689,32.9155,45899.0
2020-08-10 13:20:00,42.44,42.54,42.43,42.54,35424.0,32.9077,32.9852,32.8999,32.9852,35424.0
2020-08-10 13:30:00,42.55,42.62,42.52,42.59,45916.0,32.993,33.0473,32.9697,33.024,45916.0
2020-08-10 13:40:00,42.58,42.72,42.55,42.71,92541.0,33.0163,33.1248,32.993,33.1171,92541.0
2020-08-10 13:50:00,42.71,42.77,42.67,42.71,73787.0,33.1171,33.1636,33.086,33.1171,73787.0
2020-08-10 14:00:00,42.71,42.78,42.71,42.77,57986.0,33.1171,33.1713,33.1171,33.1636,57986.0
2020-08-10 14:10:00,42.77,42.83,42.75,42.83,43068.0,33.1636,33.2101,33.1481,33.2101,43068.0
2020-08-10 14:20:00,42.82,42.83,42.76,42.8,39923.0,33.2023,33.2101,33.1558,33.1868,39923.0
2020-08-10 14:30:00,42.8,42.88,42.79,42.81,66727.0,33.1868,33.2489,33.1791,33.1946,66727.0
2020-08-10 14:40:00,42.81,42.85,42.72,42.8,123855.0,33.1946,33.2256,33.1248,33.1868,123855.0
2020-08-10 14:50:00,42.8,42.85,42.8,42.82,46512.0,33.1868,33.2256,33.1868,33.2023,46512.0
2020-08-10 15:00:00,42.82,42.9,42.77,42.88,69740.0,33.2023,33.2644,33.1636,33.2489,69740.0
2020-08-10 15:10:00,42.89,42.9,42.79,42.82,83295.0,33.2566,33.2644,33.1791,33.2023,83295.0
2020-08-10 15:20:00,42.82,42.84,42.78,42.81,99358.0,33.2023,33.2179,33.1713,33.1946,99358.0
2020-08-10 15:30:00,42.81,42.82,42.7,42.76,108550.0,33.1946,33.2023,33.1093,33.1558,108550.0
2020-08-10 15:40:00,42.76,42.81,42.69,42.73,137496.0,33.1558,33.1946,33.1015,33.1326,137496.0
2020-08-10 15:50:00,42.72,42.87,42.7,42.87,328127.0,33.1248,33.2411,33.1093,33.2411,328127.0
2020-08-11 09:30:00,43.38,44.05,43.34,43.61,381865.0,33.6366,34.1561,33.6056,33.8149,381865.0
2020-08-11 09:40:00,43.64,43.65,43.34,43.54,130033.0,33.8382,33.8459,33.6056,33.7606,130033.0
2020-08-11 09:50:00,43.54,43.6,43.23,43.23,105852.0,33.7606,33.8072,33.5203,33.5203,105852.0
2020-08-11 10:00:00,43.22,43.35,43.08,43.08,99389.0,33.5125,33.6133,33.404,33.404,99389.0
2020-08-11 10:10:00,43.07,43.39,43.07,43.38,112617.0,33.3962,33.6443,33.3962,33.6366,112617.0
2020-08-11 10:20:00,43.38,43.44,43.22,43.33,85418.0,33.6366,33.6831,33.5125,33.5978,85418.0
2020-08-11 10:30:00,43.35,43.35,43.07,43.09,84747.0,33.6133,33.6133,33.3962,33.4117,84747.0
2020-08-11 10:40:00,43.1,43.17,42.89,42.98,150599.0,33.4195,33.4737,33.2566,33.3264,150599.0
2020-08-11 10:50:00,42.98,43.01,42.86,42.89,92425.0,33.3264,33.3497,33.2334,33.2566,92425.0
2020-08-11 11:00:00,42.9,42.94,42.75,42.75,98966.0,33.2644,33.2954,33.1481,33.1481,98966.0
2020-08-11 11:10:00,42.74,42.79,42.54,42.74,124051.0,33.1403,33.1791,32.9852,33.1403,124051.0
2020-08-11 11:20:00,42.75,42.8,42.52,42.61,122667.0,33.1481,33.1868,32.9697,33.0395,122667.0
2020-08-11 11:30:00,42.61,42.82,42.59,42.74,81030.0,33.0395,33.2023,33.024,33.1403,81030.0
2020-08-11 11:40:00,42.75,42.82,42.7,42.73,51359.0,33.1481,33.2023,33.1093,33.1326,51359.0
2020-08-11 11:50:00,42.73,42.76,42.71,42.73,63317.0,33.1326,33.1558,33.1171,33.1326,63317.0
2020-08-11 12:00:00,42.73,42.74,42.58,42.7,67283.0,33.1326,33.1403,33.0163,33.1093,67283.0
2020-08-11 12:10:00,42.69,42.74,42.53,42.56,60813.0,33.1015,33.1403,32.9775,33.0007,60813.0
2020-08-11 12:20:00,42.55,42.64,42.5,42.61,72149.0,32.993,33.0628,32.9542,33.0395,72149.0
2020-08-11 12:30:00,42.61,42.74,42.58,42.69,69273.0,33.0395,33.1403,33.0163,33.1015,69273.0
2020-08-11 12:40:00,42.68,42.68,42.54,42.62,54618.0,33.0938,33.0938,32.9852,33.0473,54618.0
2020-08-11 12:50:00,42.62,42.65,42.53,42.65,43278.0,33.0473,33.0705,32.9775,33.0705,43278.0
2020-08-11 13:00:00,42.64,42.64,42.58,42.64,45350.0,33.0628,33.0628,33.0163,33.0628,45350.0
2020-08-11 13:10:00,42.63,42.78,42.61,42.78,57710.0,33.055,33.1713,33.0395,33.1713,57710.0
2020-08-11 13:20:00,42.79,42.81,42.73,42.77,38097.0,33.1791,33.1946,33.1326,33.1636,38097.0
2020-08-11 13:30:00,42.77,42.81,42.71,42.8,46904.0,33.1636,33.1946,33.1171,33.1868,46904.0
2020-08-11 13:40:00,42.8,42.8,42.71,42.75,64566.0,33.1868,33.1868,33.1171,33.1481,64566.0
2020-08-11 13:50:00,42.75,42.76,42.62,42.69,68383.0,33.1481,33.1558,33.0473,33.1015,68383.0
2020-08-11 14:00:00,42.69,42.8,42.69,42.79,55454.0,33.1015,33.1868,33.1015,33.1791,55454.0
2020-08-11 14:10:00,42.8,42.89,42.78,42.85,45925.0,33.1868,33.2566,33.1713,33.2256,45925.0
2020-08-11 14:20:00,42.85,42.87,42.74,42.76,109884.0,33.2256,33.2411,33.1403,33.1558,109884.0
2020-08-11 14:30:00,42.76,42.77,42.65,42.66,69842.0,33.1558,33.1636,33.0705,33.0783,69842.0
2020-08-11 14:40:00,42.66,42.69,42.56,42.58,93284.0,33.0783,33.1015,33.0007,33.0163,93284.0
2020-08-11 14:50:00,42.58,42.68,42.57,42.66,61563.0,33.0163,33.0938,33.0085,33.0783,61563.0
2020-08-11 15:00:00,42.67,42.67,42.55,42.57,77231.0,33.086,33.086,32.993,33.0085,77231.0
2020-08-11 15:10:00,42.56,42.62,42.17,42.2,191691.0,33.0007,33.0473,32.6983,32.7216,191691.0
2020-08-11 15:20:00,42.2,42.2,41.98,42.02,322963.0,32.7216,32.7216,32.551,32.582,322963.0
2020-08-11 15:30:00,42.02,42.06,41.91,41.98,301380.0,32.582,32.613,32.4967,32.551,301380.0
2020-08-11 15:40:00,41.99,42.01,41.9,41.96,210965.0,32.5588,32.5743,32.489,32.5355,210965.0
2020-08-11 15:50:00,41.96,41.96,41.71,41.85,866592.0,32.5355,32.5355,32.3417,32.4502,866592.0
2020-08-12 09:30:00,42.28,42.52,42.01,42.47,192992.0,32.7836,32.9697,32.5743,32.931,192992.0
2020-08-12 09:40:00,42.44,42.64,42.39,42.46,88891.0,32.9077,33.0628,32.8689,32.9232,88891.0
2020-08-12 09:50:00,42.46,42.46,42.17,42.23,88135.0,32.9232,32.9232,32.6983,32.7449,88135.0
2020-08-12 10:00:00,42.25,42.3,42.09,42.2,120506.0,32.7604,32.7991,32.6363,32.7216,120506.0
2020-08-12 10:10:00,42.2,42.32,42.07,42.14,107496.0,32.7216,32.8147,32.6208,32.6751,107496.0
2020-08-12 10:20:00,42.15,42.18,42.05,42.11,99255.0,32.6828,32.7061,32.6053,32.6518,99255.0
2020-08-12 10:30:00,42.09,42.12,42.03,42.12,139818.0,32.6363,32.6596,32.5898,32.6596,139818.0
2020-08-12 10:40:00,42.14,42.3,42.11,42.12,63506.0,32.6751,32.7991,32.6518,32.6596,63506.0
2020-08-12 10:50:00,42.11,42.23,42.09,42.16,52596.0,32.6518,32.7449,32.6363,32.6906,52596.0
2020-08-12 11:00:00,42.15,42.31,42.11,42.13,51406.0,32.6828,32.8069,32.6518,32.6673,51406.0
2020-08-12 11:10:00,42.13,42.14,42.0,42.05,58974.0,32.6673,32.6751,32.5665,32.6053,58974.0
2020-08-12 11:20:00,42.04,42.14,42.02,42.12,42720.0,32.5975,32.6751,32.582,32.6596,42720.0
2020-08-12 11:30:00,42.12,42.18,42.02,42.03,51828.0,32.6596,32.7061,32.582,32.5898,51828.0
2020-08-12 11:40:00,42.01,42.11,41.99,42.07,54828.0,32.5743,32.6518,32.5588,32.6208,54828.0
2020-08-12 11:50:00,42.07,42.08,41.95,41.96,43089.0,32.6208,32.6286,32.5278,32.5355,43089.0
2020-08-12 12:00:00,41.95,42.01,41.87,41.89,55946.0,32.5278,32.5743,32.4657,32.4812,55946.0
2020-08-12 12:10:00,41.9,41.95,41.85,41.94,54487.0,32.489,32.5278,32.4502,32.52,54487.0
2020-08-12 12:20:00,41.93,42.03,41.89,41.95,44736.0,32.5122,32.5898,32.4812,32.5278,44736.0
2020-08-12 12:30:00,41.95,41.99,41.94,41.94,35126.0,32.5278,32.5588,32.52,32.52,35126.0
2020-08-12 12:40:00,41.94,41.97,41.91,41.95,38981.0,32.52,32.5433,32.4967,32.5278,38981.0
2020-08-12 12:50:00,41.95,41.96,41.81,41.84,66940.0,32.5278,32.5355,32.4192,32.4425,66940.0
2020-08-12 13:00:00,41.84,41.88,41.71,41.71,50090.0,32.4425,32.4735,32.3417,32.3417,50090.0
2020-08-12 13:10:00,41.71,41.71,41.61,41.69,63974.0,32.3417,32.3417,32.2641,32.3262,63974.0
2020-08-12 13:20:00,41.69,41.73,41.57,41.64,74534.0,32.3262,32.3572,32.2331,32.2874,74534.0
2020-08-12 13:30:00,41.64,41.7,41.57,41.67,155656.0,32.2874,32.3339,32.2331,32.3106,155656.0
2020-08-12 13:40:00,41.66,41.76,41.64,41.71,107926.0,32.3029,32.3804,32.2874,32.3417,107926.0
2020-08-12 13:50:00,41.73,41.83,41.72,41.79,54794.0,32.3572,32.4347,32.3494,32.4037,54794.0
2020-08-12 14:00:00,41.8,41.84,41.76,41.79,51659.0,32.4114,32.4425,32.3804,32.4037,51659.0
2020-08-12 14:10:00,41.79,41.85,41.78,41.83,46242.0,32.4037,32.4502,32.3959,32.4347,46242.0
2020-08-12 14:20:00,41.83,41.87,41.81,41.87,60621.0,32.4347,32.4657,32.4192,32.4657,60621.0
2020-08-12 14:30:00,41.87,41.91,41.8,41.8,50654.0,32.4657,32.4967,32.4114,32.4114,50654.0
2020-08-12 14:40:00,41.82,41.89,41.71,41.89,70460.0,32.427,32.4812,32.3417,32.4812,70460.0
2020-08-12 14:50:00,41.89,41.91,41.84,41.84,56132.0,32.4812,32.4967,32.4425,32.4425,56132.0
2020-08-12 15:00:00,41.84,41.91,41.83,41.84,40951.0,32.4425,32.4967,32.4347,32.4425,40951.0
2020-08-12 15:10:00,41.84,41.95,41.82,41.91,91527.0,32.4425,32.5278,32.427,32.4967,91527.0
2020-08-12 15:20:00,41.91,41.98,41.91,41.97,68342.0,32.4967,32.551,32.4967,32.5433,68342.0
2020-08-12 15:30:00,41.96,41.97,41.83,41.87,111981.0,32.5355,32.5433,32.4347,32.4657,111981.0
2020-08-12 15:40:00,41.87,41.93,41.86,41.9,101923.0,32.4657,32.5122,32.458,32.489,101923.0
2020-08-12 15:50:00,41.91,42.03,41.8,41.81,291842.0,32.4967,32.5898,32.4114,32.4192,291842.0
2020-08-13 09:30:00,41.33,41.44,41.0,41.16,278510.0,32.047,32.1323,31.7911,31.9152,278510.0
2020-08-13 09:40:00,41.12,41.43,41.07,41.41,122040.0,31.8842,32.1246,31.8454,32.109,122040.0
2020-08-13 09:50:00,41.41,41.43,41.25,41.26,72886.0,32.109,32.1246,31.985,31.9927,72886.0
2020-08-13 10:00:00,41.26,41.53,41.22,41.5,89925.0,31.9927,32.2021,31.9617,32.1788,89925.0
2020-08-13 10:10:00,41.5,41.61,41.43,41.52,48223.0,32.1788,32.2641,32.1246,32.1943,48223.0
2020-08-13 10:20:00,41.52,41.52,41.37,41.37,44547.0,32.1943,32.1943,32.078,32.078,44547.0
2020-08-13 10:30:00,41.39,41.41,41.31,41.34,58829.0,32.0935,32.109,32.0315,32.0548,58829.0
2020-08-13 10:40:00,41.33,41.37,41.21,41.22,51484.0,32.047,32.078,31.954,31.9617,51484.0
2020-08-13 10:50:00,41.21,41.32,41.2,41.27,62198.0,31.954,32.0393,31.9462,32.0005,62198.0
2020-08-13 11:00:00,41.27,41.27,41.12,41.15,81103.0,32.0005,32.0005,31.8842,31.9074,81103.0
2020-08-13 11:10:00,41.15,41.23,41.13,41.17,63222.0,31.9074,31.9695,31.8919,31.9229,63222.0
2020-08-13 11:20:00,41.16,41.19,41.12,41.13,63390.0,31.9152,31.9385,31.8842,31.8919,63390.0
2020-08-13 11:30:00,41.14,41.16,41.02,41.09,185215.0,31.8997,31.9152,31.8066,31.8609,185215.0
2020-08-13 11:40:00,41.09,41.12,41.04,41.09,70093.0,31.8609,31.8842,31.8221,31.8609,70093.0
2020-08-13 11:50:00,41.09,41.11,41.03,41.04,76394.0,31.8609,31.8764,31.8144,31.8221,76394.0
2020-08-13 12:00:00,41.04,41.18,41.02,41.18,90498.0,31.8221,31.9307,31.8066,31.9307,90498.0
2020-08-13 12:10:00,41.18,41.23,41.13,41.2,64170.0,31.9307,31.9695,31.8919,31.9462,64170.0
2020-08-13 12:20:00,41.21,41.24,41.17,41.22,49274.0,31.954,31.9772,31.9229,31.9617,49274.0
2020-08-13 12:30:00,41.22,41.22,41.1,41.11,52739.0,31.9617,31.9617,31.8687,31.8764,52739.0
2020-08-13 12:40:00,41.11,41.12,41.08,41.09,65505.0,31.8764,31.8842,31.8532,31.8609,65505.0
2020-08-13 12:50:00,41.1,41.11,41.06,41.09,64053.0,31.8687,31.8764,31.8377,31.8609,64053.0
2020-08-13 13:00:00,41.1,41.14,41.06,41.07,77314.0,31.8687,31.8997,31.8377,31.8454,77314.0
2020-08-13 13:10:00,41.07,41.08,41.05,41.08,88115.0,31.8454,31.8532,31.8299,31.8532,88115.0
2020-08-13 13:20:00,41.08,41.09,41.03,41.09,119022.0,31.8532,31.8609,31.8144,31.8609,119022.0
2020-08-13 13:30:00,41.08,41.09,41.04,41.04,92058.0,31.8532,31.8609,31.8221,31.8221,92058.0
2020-08-13 13:40:00,41.05,41.14,41.03,41.13,47220.0,31.8299,31.8997,31.8144,31.8919,47220.0
2020-08-13 13:50:00,41.12,41.15,41.1,41.13,62536.0,31.8842,31.9074,31.8687,31.8919,62536.0
2020-08-13 14:00:00,41.13,41.18,41.11,41.15,79481.0,31.8919,31.9307,31.8764,31.9074,79481.0
2020-08-13 14:10:00,41.14,41.18,41.05,41.07,70408.0,31.8997,31.9307,31.8299,31.8454,70408.0
2020-08-13 14:20:00,41.07,41.08,41.01,41.05,213621.0,31.8454,31.8532,31.7989,31.8299,213621.0
2020-08-13 14:30:00,41.05,41.09,41.0,41.01,107700.0,31.8299,31.8609,31.7911,31.7989,107700.0
2020-08-13 14:40:00,41.01,41.08,40.96,41.02,131967.0,31.7989,31.8532,31.7601,31.8066,131967.0
2020-08-13 14:50:00,41.01,41.01,40.84,40.88,130482.0,31.7989,31.7989,31.6671,31.6981,130482.0
2020-08-13 15:00:00,40.86,40.95,40.85,40.89,102839.0,31.6826,31.7524,31.6748,31.7058,102839.0
2020-08-13 15:10:00,40.89,41.0,40.85,40.98,143360.0,31.7058,31.7911,31.6748,31.7756,143360.0
2020-08-13 15:20:00,40.98,41.05,40.96,40.98,109514.0,31.7756,31.8299,31.7601,31.7756,109514.0
2020-08-13 15:30:00,40.99,41.01,40.91,40.91,139714.0,31.7834,31.7989,31.7213,31.7213,139714.0
2020-08-13 15:40:00,40.91,40.96,40.87,40.91,220130.0,31.7213,31.7601,31.6903,31.7213,220130.0
2020-08-13 15:50:00,40.91,41.06,40.82,41.0,667325.0,31.7213,31.8377,31.6516,31.7911,667325.0
2020-08-14 09:30:00,40.83,41.1,40.78,41.06,196470.0,31.6593,31.8687,31.6205,31.8377,196470.0
2020-08-14 09:40:00,41.05,41.14,40.91,41.06,94151.0,31.8299,31.8997,31.7213,31.8377,94151.0
2020-08-14 09:50:00,41.07,41.29,41.04,41.29,106217.0,31.8454,32.016,31.8221,32.016,106217.0
2020-08-14 10:00:00,41.3,41.48,41.24,41.48,100614.0,32.0238,32.1633,31.9772,32.1633,100614.0
2020-08-14 10:10:00,41.47,41.5,41.26,41.42,132432.0,32.1556,32.1788,31.9927,32.1168,132432.0
2020-08-14 10:20:00,41.44,41.64,41.43,41.64,139724.0,32.1323,32.2874,32.1246,32.2874,139724.0
2020-08-14 10:30:00,41.65,41.74,41.58,41.73,83187.0,32.2951,32.3649,32.2409,32.3572,83187.0
2020-08-14 10:40:00,41.74,41.78,41.62,41.63,187037.0,32.3649,32.3959,32.2719,32.2796,187037.0
2020-08-14 10:50:00,41.64,41.66,41.53,41.62,65255.0,32.2874,32.3029,32.2021,32.2719,65255.0
2020-08-14 11:00:00,41.62,41.72,41.55,41.7,52571.0,32.2719,32.3494,32.2176,32.3339,52571.0
2020-08-14 11:10:00,41.69,41.75,41.65,41.75,103554.0,32.3262,32.3727,32.2951,32.3727,103554.0
2020-08-14 11:20:00,41.75,41.76,41.63,41.64,61003.0,32.3727,32.3804,32.2796,32.2874,61003.0
2020-08-14 11:30:00,41.63,41.7,41.6,41.67,38243.0,32.2796,32.3339,32.2564,32.3106,38243.0
2020-08-14 11:40:00,41.68,41.71,41.55,41.59,84732.0,32.3184,32.3417,32.2176,32.2486,84732.0
2020-08-14 11:50:00,41.6,41.66,41.55,41.58,60077.0,32.2564,32.3029,32.2176,32.2409,60077.0
2020-08-14 12:00:00,41.58,41.61,41.5,41.55,41685.0,32.2409,32.2641,32.1788,32.2176,41685.0
2020-08-14 12:10:00,41.55,41.64,41.55,41.58,50592.0,32.2176,32.2874,32.2176,32.2409,50592.0
2020-08-14 12:20:00,41.58,41.63,41.55,41.59,89923.0,32.2409,32.2796,32.2176,32.2486,89923.0
2020-08-14 12:30:00,41.59,41.65,41.58,41.59,41536.0,32.2486,32.2951,32.2409,32.2486,41536.0
2020-08-14 12:40:00,41.59,41.59,41.5,41.52,54211.0,32.2486,32.2486,32.1788,32.1943,54211.0
2020-08-14 12:50:00,41.52,41.53,41.46,41.48,29694.0,32.1943,32.2021,32.1478,32.1633,29694.0
2020-08-14 13:00:00,41.48,41.5,41.46,41.49,40450.0,32.1633,32.1788,32.1478,32.1711,40450.0
2020-08-14 13:10:00,41.49,41.51,41.45,41.47,46946.0,32.1711,32.1866,32.1401,32.1556,46946.0
2020-08-14 13:20:00,41.46,41.52,41.43,41.49,30312.0,32.1478,32.1943,32.1246,32.1711,30312.0
2020-08-14 13:30:00,41.48,41.53,41.48,41.51,53074.0,32.1633,32.2021,32.1633,32.1866,53074.0
2020-08-14 13:40:00,41.52,41.57,41.48,41.51,134397.0,32.1943,32.2331,32.1633,32.1866,134397.0
2020-08-14 13:50:00,41.5,41.55,41.49,41.5,97776.0,32.1788,32.2176,32.1711,32.1788,97776.0
2020-08-14 14:00:00,41.5,41.52,41.46,41.5,45680.0,32.1788,32.1943,32.1478,32.1788,45680.0
2020-08-14 14:10:00,41.5,41.53,41.48,41.52,80101.0,32.1788,32.2021,32.1633,32.1943,80101.0
2020-08-14 14:20:00,41.52,41.54,41.48,41.51,166707.0,32.1943,32.2098,32.1633,32.1866,166707.0
2020-08-14 14:30:00,41.52,41.52,41.49,41.52,55741.0,32.1943,32.1943,32.1711,32.1943,55741.0
2020-08-14 14:40:00,41.52,41.53,41.47,41.51,115606.0,32.1943,32.2021,32.1556,32.1866,115606.0
2020-08-14 14:50:00,41.52,41.69,41.49,41.65,380824.0,32.1943,32.3262,32.1711,32.2951,380824.0
2020-08-14 15:00:00,41.64,41.7,41.61,41.66,96340.0,32.2874,32.3339,32.2641,32.3029,96340.0
2020-08-14 15:10:00,41.66,41.75,41.66,41.72,200190.0,32.3029,32.3727,32.3029,32.3494,200190.0
2020-08-14 15:20:00,41.73,41.77,41.69,41.77,119977.0,32.3572,32.3882,32.3262,32.3882,119977.0
2020-08-14 15:30:00,41.76,41.77,41.71,41.75,97208.0,32.3804,32.3882,32.3417,32.3727,97208.0
2020-08-14 15:40:00,41.74,41.84,41.73,41.77,242478.0,32.3649,32.4425,32.3572,32.3882,242478.0
2020-08-14 15:50:00,41.77,41.95,41.77,41.91,416543.0,32.3882,32.5278,32.3882,32.4967,416543.0
2020-08-17 09:30:00,41.93,41.97,40.81,41.17,490054.0,32.5122,32.5433,31.6438,31.9229,490054.0
2020-08-17 09:40:00,41.18,41.36,41.04,41.36,151714.0,31.9307,32.0703,31.8221,32.0703,151714.0
2020-08-17 09:50:00,41.35,41.4,41.19,41.29,159566.0,32.0625,32.1013,31.9385,32.016,159566.0
2020-08-17 10:00:00,41.28,41.45,41.16,41.44,132766.0,32.0082,32.1401,31.9152,32.1323,132766.0
2020-08-17 10:10:00,41.44,41.48,41.33,41.36,72925.0,32.1323,32.1633,32.047,32.0703,72925.0
2020-08-17 10:20:00,41.38,41.44,41.21,41.22,92776.0,32.0858,32.1323,31.954,31.9617,92776.0
2020-08-17 10:30:00,41.21,41.29,41.13,41.18,99709.0,31.954,32.016,31.8919,31.9307,99709.0
2020-08-17 10:40:00,41.19,41.32,41.19,41.27,75933.0,31.9385,32.0393,31.9385,32.0005,75933.0
2020-08-17 10:50:00,41.27,41.35,41.24,41.3,74293.0,32.0005,32.0625,31.9772,32.0238,74293.0
2020-08-17 11:00:00,41.3,41.35,41.22,41.28,64947.0,32.0238,32.0625,31.9617,32.0082,64947.0
2020-08-17 11:10:00,41.28,41.29,41.21,41.23,46275.0,32.0082,32.016,31.954,31.9695,46275.0
2020-08-17 11:20:00,41.23,41.27,41.22,41.24,69954.0,31.9695,32.0005,31.9617,31.9772,69954.0
2020-08-17 11:30:00,41.24,41.26,41.18,41.21,67951.0,31.9772,31.9927,31.9307,31.954,67951.0
2020-08-17 11:40:00,41.21,41.24,41.15,41.16,75753.0,31.954,31.9772,31.9074,31.9152,75753.0
2020-08-17 11:50:00,41.16,41.17,41.09,41.12,78357.0,31.9152,31.9229,31.8609,31.8842,78357.0
2020-08-17 12:00:00,41.12,41.17,41.08,41.16,70901.0,31.8842,31.9229,31.8532,31.9152,70901.0
2020-08-17 12:10:00,41.16,41.17,41.1,41.12,64533.0,31.9152,31.9229,31.8687,31.8842,64533.0
2020-08-17 12:20:00,41.13,41.13,41.08,41.11,57678.0,31.8919,31.8919,31.8532,31.8764,57678.0
2020-08-17 12:30:00,41.12,41.2,41.11,41.15,47043.0,31.8842,31.9462,31.8764,31.9074,47043.0
2020-08-17 12:40:00,41.15,41.17,41.09,41.15,45313.0,31.9074,31.9229,31.8609,31.9074,45313.0
2020-08-17 12:50:00,41.15,41.16,41.1,41.13,49617.0,31.9074,31.9152,31.8687,31.8919,49617.0
2020-08-17 13:00:00,41.13,41.14,41.08,41.09,47238.0,31.8919,31.8997,31.8532,31.8609,47238.0
2020-08-17 13:10:00,41.09,41.14,41.08,41.14,49593.0,31.8609,31.8997,31.8532,31.8997,49593.0
2020-08-17 13:20:00,41.14,41.23,41.14,41.22,49728.0,31.8997,31.9695,31.8997,31.9617,49728.0
2020-08-17 13:30:00,41.22,41.24,41.08,41.08,51194.0,31.9617,31.9772,31.8532,31.8532,51194.0
2020-08-17 13:40:00,41.08,41.1,41.05,41.05,49795.0,31.8532,31.8687,31.8299,31.8299,49795.0
2020-08-17 13:50:00,41.05,41.1,41.05,41.08,41270.0,31.8299,31.8687,31.8299,31.8532,41270.0
2020-08-17 14:00:00,41.08,41.11,41.07,41.09,55496.0,31.8532,31.8764,31.8454,31.8609,55496.0
2020-08-17 14:10:00,41.08,41.08,41.01,41.02,69612.0,31.8532,31.8532,31.7989,31.8066,69612.0
2020-08-17 14:20:00,41.02,41.05,41.0,41.01,115088.0,31.8066,31.8299,31.7911,31.7989,115088.0
2020-08-17 14:30:00,41.0,41.02,40.89,40.9,254707.0,31.7911,31.8066,31.7058,31.7136,254707.0
2020-08-17 14:40:00,40.91,40.95,40.9,40.91,80112.0,31.7213,31.7524,31.7136,31.7213,80112.0
2020-08-17 14:50:00,40.91,40.94,40.9,40.94,58421.0,31.7213,31.7446,31.7136,31.7446,58421.0
2020-08-17 15:00:00,40.94,40.97,40.91,40.91,79384.0,31.7446,31.7679,31.7213,31.7213,79384.0
2020-08-17 15:10:00,40.92,40.98,40.9,40.98,104080.0,31.7291,31.7756,31.7136,31.7756,104080.0
2020-08-17 15:20:00,40.98,41.02,40.94,41.0,98919.0,31.7756,31.8066,31.7446,31.7911,98919.0
2020-08-17 15:30:00,41.0,41.1,41.0,41.08,137476.0,31.7911,31.8687,31.7911,31.8532,137476.0
2020-08-17 15:40:00,41.08,41.11,41.06,41.09,170422.0,31.8532,31.8764,31.8377,31.8609,170422.0
2020-08-17 15:50:00,41.1,41.22,41.09,41.18,472375.0,31.8687,31.9617,31.8609,31.9307,472375.0
2020-08-18 09:30:00,40.66,41.02,40.44,41.02,294357.0,31.8891,32.1714,31.7166,32.1714,294357.0
2020-08-18 09:40:00,41.03,41.14,40.73,41.06,138910.0,32.1793,32.2656,31.944,32.2028,138910.0
2020-08-18 09:50:00,41.06,41.19,40.94,41.15,372092.0,32.2028,32.3048,32.1087,32.2734,372092.0
2020-08-18 10:00:00,41.15,41.25,41.04,41.06,105410.0,32.2734,32.3518,32.1871,32.2028,105410.0
2020-08-18 10:10:00,41.07,41.1,40.94,41.0,70755.0,32.2107,32.2342,32.1087,32.1558,70755.0
2020-08-18 10:20:00,40.99,41.07,40.98,41.01,84031.0,32.1479,32.2107,32.1401,32.1636,84031.0
2020-08-18 10:30:00,40.99,41.21,40.96,41.15,76632.0,32.1479,32.3205,32.1244,32.2734,76632.0
2020-08-18 10:40:00,41.15,41.22,40.9,40.9,77469.0,32.2734,32.3283,32.0773,32.0773,77469.0
2020-08-18 10:50:00,40.91,41.23,40.91,41.15,134719.0,32.0852,32.3361,32.0852,32.2734,134719.0
2020-08-18 11:00:00,41.14,41.21,41.11,41.12,43044.0,32.2656,32.3205,32.242,32.2499,43044.0
2020-08-18 11:10:00,41.13,41.23,41.06,41.19,61937.0,32.2577,32.3361,32.2028,32.3048,61937.0
2020-08-18 11:20:00,41.19,41.23,41.16,41.21,50274.0,32.3048,32.3361,32.2812,32.3205,50274.0
2020-08-18 11:30:00,41.21,41.29,41.19,41.26,82386.0,32.3205,32.3832,32.3048,32.3597,82386.0
2020-08-18 11:40:00,41.25,41.42,41.24,41.41,131922.0,32.3518,32.4852,32.344,32.4773,131922.0
2020-08-18 11:50:00,41.4,41.51,41.35,41.41,142721.0,32.4695,32.5557,32.4303,32.4773,142721.0
2020-08-18 12:00:00,41.4,41.54,41.4,41.53,65419.0,32.4695,32.5793,32.4695,32.5714,65419.0
2020-08-18 12:10:00,41.53,41.54,41.32,41.34,82819.0,32.5714,32.5793,32.4067,32.4224,82819.0
2020-08-18 12:20:00,41.34,41.4,41.32,41.34,105034.0,32.4224,32.4695,32.4067,32.4224,105034.0
2020-08-18 12:30:00,41.34,41.43,41.33,41.42,68062.0,32.4224,32.493,32.4146,32.4852,68062.0
2020-08-18 12:40:00,41.41,41.48,41.38,41.41,35313.0,32.4773,32.5322,32.4538,32.4773,35313.0
2020-08-18 12:50:00,41.4,41.41,41.34,41.36,77915.0,32.4695,32.4773,32.4224,32.4381,77915.0
2020-08-18 13:00:00,41.37,41.38,41.34,41.37,39097.0,32.4459,32.4538,32.4224,32.4459,39097.0
2020-08-18 13:10:00,41.37,41.4,41.3,41.36,59525.0,32.4459,32.4695,32.391,32.4381,59525.0
2020-08-18 13:20:00,41.36,41.43,41.33,41.4,60303.0,32.4381,32.493,32.4146,32.4695,60303.0
2020-08-18 13:30:00,41.4,41.4,41.28,41.29,49021.0,32.4695,32.4695,32.3754,32.3832,49021.0
2020-08-18 13:40:00,41.3,41.3,41.17,41.19,30562.0,32.391,32.391,32.2891,32.3048,30562.0
2020-08-18 13:50:00,41.19,41.24,41.17,41.18,60953.0,32.3048,32.344,32.2891,32.2969,60953.0
2020-08-18 14:00:00,41.18,41.2,41.04,41.04,41871.0,32.2969,32.3126,32.1871,32.1871,41871.0
2020-08-18 14:10:00,41.05,41.05,40.96,40.97,62285.0,32.195,32.195,32.1244,32.1322,62285.0
2020-08-18 14:20:00,40.98,41.05,40.94,41.04,39200.0,32.1401,32.195,32.1087,32.1871,39200.0
2020-08-18 14:30:00,41.04,41.04,40.91,40.91,31116.0,32.1871,32.1871,32.0852,32.0852,31116.0
2020-08-18 14:40:00,40.91,40.96,40.88,40.89,52078.0,32.0852,32.1244,32.0616,32.0695,52078.0
2020-08-18 14:50:00,40.89,40.93,40.86,40.9,35653.0,32.0695,32.1009,32.046,32.0773,35653.0
2020-08-18 15:00:00,40.91,40.96,40.86,40.87,51484.0,32.0852,32.1244,32.046,32.0538,51484.0
2020-08-18 15:10:00,40.87,40.9,40.83,40.86,38072.0,32.0538,32.0773,32.0224,32.046,38072.0
2020-08-18 15:20:00,40.86,40.87,40.8,40.8,123560.0,32.046,32.0538,31.9989,31.9989,123560.0
2020-08-18 15:30:00,40.8,40.9,40.78,40.84,79190.0,31.9989,32.0773,31.9832,32.0303,79190.0
2020-08-18 15:40:00,40.84,40.84,40.78,40.8,85390.0,32.0303,32.0303,31.9832,31.9989,85390.0
2020-08-18 15:50:00,40.79,40.8,40.69,40.77,480575.0,31.9911,31.9989,31.9126,31.9754,480575.0
2020-08-19 09:30:00,40.71,40.77,40.23,40.63,242623.0,31.9283,31.9754,31.5519,31.8656,242623.0
2020-08-19 09:40:00,40.62,40.89,40.5,40.84,119735.0,31.8577,32.0695,31.7636,32.0303,119735.0
2020-08-19 09:50:00,40.84,40.85,40.64,40.7,69392.0,32.0303,32.0381,31.8734,31.9205,69392.0
2020-08-19 10:00:00,40.68,40.73,40.42,40.44,47949.0,31.9048,31.944,31.7009,31.7166,47949.0
2020-08-19 10:10:00,40.44,40.5,40.32,40.34,63998.0,31.7166,31.7636,31.6224,31.6381,63998.0
2020-08-19 10:20:00,40.34,40.55,40.34,40.39,76430.0,31.6381,31.8028,31.6381,31.6773,76430.0
2020-08-19 10:30:00,40.4,40.42,40.29,40.31,80339.0,31.6852,31.7009,31.5989,31.6146,80339.0
2020-08-19 10:40:00,40.32,40.49,40.3,40.39,82561.0,31.6224,31.7558,31.6068,31.6773,82561.0
2020-08-19 10:50:00,40.39,40.4,40.31,40.31,62636.0,31.6773,31.6852,31.6146,31.6146,62636.0
2020-08-19 11:00:00,40.32,40.34,40.29,40.31,81969.0,31.6224,31.6381,31.5989,31.6146,81969.0
2020-08-19 11:10:00,40.31,40.32,40.22,40.28,230352.0,31.6146,31.6224,31.544,31.5911,230352.0
2020-08-19 11:20:00,40.3,40.35,40.27,40.31,75652.0,31.6068,31.646,31.5832,31.6146,75652.0
2020-08-19 11:30:00,40.3,40.38,40.25,40.37,75049.0,31.6068,31.6695,31.5675,31.6617,75049.0
2020-08-19 11:40:00,40.37,40.4,40.34,40.37,61389.0,31.6617,31.6852,31.6381,31.6617,61389.0
2020-08-19 11:50:00,40.37,40.47,40.35,40.38,71444.0,31.6617,31.7401,31.646,31.6695,71444.0
2020-08-19 12:00:00,40.38,40.39,40.34,40.37,46842.0,31.6695,31.6773,31.6381,31.6617,46842.0
2020-08-19 12:10:00,40.38,40.44,40.37,40.41,56315.0,31.6695,31.7166,31.6617,31.693,56315.0
2020-08-19 12:20:00,40.41,40.48,40.4,40.48,43111.0,31.693,31.7479,31.6852,31.7479,43111.0
2020-08-19 12:30:00,40.48,40.58,40.42,40.42,72687.0,31.7479,31.8264,31.7009,31.7009,72687.0
2020-08-19 12:40:00,40.42,40.43,40.34,40.37,86663.0,31.7009,31.7087,31.6381,31.6617,86663.0
2020-08-19 12:50:00,40.37,40.43,40.34,40.37,132577.0,31.6617,31.7087,31.6381,31.6617,132577.0
2020-08-19 13:00:00,40.38,40.4,40.35,40.39,58696.0,31.6695,31.6852,31.646,31.6773,58696.0
2020-08-19 13:10:00,40.38,40.41,40.35,40.39,29334.0,31.6695,31.693,31.646,31.6773,29334.0
2020-08-19 13:20:00,40.4,40.41,40.35,40.38,45309.0,31.6852,31.693,31.646,31.6695,45309.0
2020-08-19 13:30:00,40.38,40.4,40.34,40.36,62447.0,31.6695,31.6852,31.6381,31.6538,62447.0
2020-08-19 13:40:00,40.37,40.38,40.34,40.37,42965.0,31.6617,31.6695,31.6381,31.6617,42965.0
2020-08-19 13:50:00,40.36,40.43,40.36,40.38,44734.0,31.6538,31.7087,31.6538,31.6695,44734.0
2020-08-19 14:00:00,40.37,40.41,40.34,40.4,53921.0,31.6617,31.693,31.6381,31.6852,53921.0
2020-08-19 14:10:00,40.4,40.41,40.28,40.3,107395.0,31.6852,31.693,31.5911,31.6068,107395.0
2020-08-19 14:20:00,40.3,40.34,40.26,40.26,179289.0,31.6068,31.6381,31.5754,31.5754,179289.0
2020-08-19 14:30:00,40.27,40.28,40.15,40.22,137672.0,31.5832,31.5911,31.4891,31.544,137672.0
2020-08-19 14:40:00,40.22,40.33,40.19,40.28,199033.0,31.544,31.6303,31.5205,31.5911,199033.0
2020-08-19 14:50:00,40.27,40.3,40.24,40.26,54115.0,31.5832,31.6068,31.5597,31.5754,54115.0
2020-08-19 15:00:00,40.26,40.36,40.25,40.35,86871.0,31.5754,31.6538,31.5675,31.646,86871.0
2020-08-19 15:10:00,40.35,40.36,40.25,40.25,71860.0,31.646,31.6538,31.5675,31.5675,71860.0
2020-08-19 15:20:00,40.25,40.27,40.2,40.23,106073.0,31.5675,31.5832,31.5283,31.5519,106073.0
2020-08-19 15:30:00,40.23,40.34,40.22,40.33,91252.0,31.5519,31.6381,31.544,31.6303,91252.0
2020-08-19 15:40:00,40.32,40.33,40.18,40.18,148945.0,31.6224,31.6303,31.5126,31.5126,148945.0
2020-08-19 15:50:00,40.17,40.28,40.13,40.27,389922.0,31.5048,31.5911,31.4734,31.5832,389922.0
2020-08-20 09:30:00,40.02,40.14,39.74,39.91,292010.0,31.3872,31.4813,31.1676,31.3009,292010.0
2020-08-20 09:40:00,39.92,40.03,39.73,39.78,110104.0,31.3087,31.395,31.1597,31.1989,110104.0
2020-08-20 09:50:00,39.83,39.89,39.76,39.88,98015.0,31.2381,31.2852,31.1832,31.2774,98015.0
2020-08-20 10:00:00,39.86,39.94,39.79,39.81,83614.0,31.2617,31.3244,31.2068,31.2225,83614.0
2020-08-20 10:10:00,39.83,39.92,39.81,39.89,61527.0,31.2381,31.3087,31.2225,31.2852,61527.0
2020-08-20 10:20:00,39.89,39.92,39.85,39.88,45406.0,31.2852,31.3087,31.2538,31.2774,45406.0
2020-08-20 10:30:00,39.87,39.9,39.81,39.83,43579.0,31.2695,31.293,31.2225,31.2381,43579.0
2020-08-20 10:40:00,39.82,39.84,39.71,39.83,80504.0,31.2303,31.246,31.144,31.2381,80504.0
2020-08-20 10:50:00,39.83,39.88,39.67,39.68,67106.0,31.2381,31.2774,31.1127,31.1205,67106.0
2020-08-20 11:00:00,39.69,39.77,39.68,39.72,37779.0,31.1283,31.1911,31.1205,31.1519,37779.0
2020-08-20 11:10:00,39.72,39.76,39.7,39.73,35312.0,31.1519,31.1832,31.1362,31.1597,35312.0
2020-08-20 11:20:00,39.74,39.79,39.72,39.77,35827.0,31.1676,31.2068,31.1519,31.1911,35827.0
2020-08-20 11:30:00,39.76,39.81,39.71,39.73,30002.0,31.1832,31.2225,31.144,31.1597,30002.0
2020-08-20 11:40:00,39.73,39.75,39.67,39.7,47380.0,31.1597,31.1754,31.1127,31.1362,47380.0
2020-08-20 11:50:00,39.69,39.71,39.63,39.66,70101.0,31.1283,31.144,31.0813,31.1048,70101.0
2020-08-20 12:00:00,39.66,39.73,39.64,39.7,62783.0,31.1048,31.1597,31.0891,31.1362,62783.0
2020-08-20 12:10:00,39.71,39.78,39.69,39.74,44043.0,31.144,31.1989,31.1283,31.1676,44043.0
2020-08-20 12:20:00,39.75,39.77,39.71,39.74,27831.0,31.1754,31.1911,31.144,31.1676,27831.0
2020-08-20 12:30:00,39.74,39.78,39.71,39.72,29292.0,31.1676,31.1989,31.144,31.1519,29292.0
2020-08-20 12:40:00,39.73,39.74,39.68,39.71,31281.0,31.1597,31.1676,31.1205,31.144,31281.0
2020-08-20 12:50:00,39.72,39.76,39.65,39.68,22834.0,31.1519,31.1832,31.097,31.1205,22834.0
2020-08-20 13:00:00,39.68,39.77,39.67,39.71,47954.0,31.1205,31.1911,31.1127,31.144,47954.0
2020-08-20 13:10:00,39.71,39.72,39.66,39.68,35807.0,31.144,31.1519,31.1048,31.1205,35807.0
2020-08-20 13:20:00,39.67,39.69,39.64,39.65,81972.0,31.1127,31.1283,31.0891,31.097,81972.0
2020-08-20 13:30:00,39.65,39.7,39.64,39.68,42030.0,31.097,31.1362,31.0891,31.1205,42030.0
2020-08-20 13:40:00,39.67,39.69,39.62,39.66,49315.0,31.1127,31.1283,31.0734,31.1048,49315.0
2020-08-20 13:50:00,39.67,39.71,39.61,39.64,36561.0,31.1127,31.144,31.0656,31.0891,36561.0
2020-08-20 14:00:00,39.64,39.68,39.62,39.64,35940.0,31.0891,31.1205,31.0734,31.0891,35940.0
2020-08-20 14:10:00,39.64,39.8,39.64,39.78,76629.0,31.0891,31.2146,31.0891,31.1989,76629.0
2020-08-20 14:20:00,39.79,39.85,39.76,39.77,38893.0,31.2068,31.2538,31.1832,31.1911,38893.0
2020-08-20 14:30:00,39.77,39.82,39.77,39.8,25769.0,31.1911,31.2303,31.1911,31.2146,25769.0
2020-08-20 14:40:00,39.8,39.88,39.8,39.87,35886.0,31.2146,31.2774,31.2146,31.2695,35886.0
2020-08-20 14:50:00,39.88,39.93,39.87,39.87,48496.0,31.2774,31.3166,31.2695,31.2695,48496.0
2020-08-20 15:00:00,39.87,39.95,39.86,39.87,39521.0,31.2695,31.3323,31.2617,31.2695,39521.0
2020-08-20 15:10:00,39.89,39.9,39.82,39.82,43501.0,31.2852,31.293,31.2303,31.2303,43501.0
2020-08-20 15:20:00,39.83,39.84,39.78,39.8,43431.0,31.2381,31.246,31.1989,31.2146,43431.0
2020-08-20 15:30:00,39.8,39.84,39.76,39.78,77782.0,31.2146,31.246,31.1832,31.1989,77782.0
2020-08-20 15:40:00,39.78,39.87,39.77,39.78,114936.0,31.1989,31.2695,31.1911,31.1989,114936.0
2020-08-20 15:50:00,39.78,39.78,39.68,39.71,315027.0,31.1989,31.1989,31.1205,31.144,315027.0
2020-08-21 09:30:00,39.46,39.8,39.34,39.43,419804.0,30.948,31.2146,30.8538,30.9244,419804.0
2020-08-21 09:40:00,39.43,39.79,39.3,39.78,155277.0,30.9244,31.2068,30.8225,31.1989,155277.0
2020-08-21 09:50:00,39.77,39.84,39.69,39.76,79250.0,31.1911,31.246,31.1283,31.1832,79250.0
2020-08-21 10:00:00,39.78,39.92,39.75,39.91,133567.0,31.1989,31.3087,31.1754,31.3009,133567.0
2020-08-21 10:10:00,39.91,39.91,39.68,39.7,53867.0,31.3009,31.3009,31.1205,31.1362,53867.0
2020-08-21 10:20:00,39.7,39.75,39.64,39.67,59775.0,31.1362,31.1754,31.0891,31.1127,59775.0
2020-08-21 10:30:00,39.69,39.79,39.68,39.75,50669.0,31.1283,31.2068,31.1205,31.1754,50669.0
2020-08-21 10:40:00,39.74,39.75,39.53,39.59,42040.0,31.1676,31.1754,31.0029,31.0499,42040.0
2020-08-21 10:50:00,39.61,39.63,39.47,39.51,43123.0,31.0656,31.0813,30.9558,30.9872,43123.0
2020-08-21 11:00:00,39.51,39.64,39.47,39.63,47545.0,30.9872,31.0891,30.9558,31.0813,47545.0
2020-08-21 11:10:00,39.63,39.67,39.56,39.57,43408.0,31.0813,31.1127,31.0264,31.0342,43408.0
2020-08-21 11:20:00,39.57,39.6,39.53,39.56,36853.0,31.0342,31.0578,31.0029,31.0264,36853.0
2020-08-21 11:30:00,39.58,39.63,39.5,39.57,39269.0,31.0421,31.0813,30.9793,31.0342,39269.0
2020-08-21 11:40:00,39.57,39.57,39.42,39.43,34922.0,31.0342,31.0342,30.9166,30.9244,34922.0
2020-08-21 11:50:00,39.41,39.5,39.4,39.41,51756.0,30.9087,30.9793,30.9009,30.9087,51756.0
2020-08-21 12:00:00,39.41,39.5,39.39,39.5,36127.0,30.9087,30.9793,30.8931,30.9793,36127.0
2020-08-21 12:10:00,39.5,39.54,39.48,39.51,31636.0,30.9793,31.0107,30.9636,30.9872,31636.0
2020-08-21 12:20:00,39.51,39.52,39.4,39.41,34806.0,30.9872,30.995,30.9009,30.9087,34806.0
2020-08-21 12:30:00,39.41,39.43,39.37,39.42,24893.0,30.9087,30.9244,30.8774,30.9166,24893.0
2020-08-21 12:40:00,39.42,39.44,39.39,39.42,55244.0,30.9166,30.9323,30.8931,30.9166,55244.0
2020-08-21 12:50:00,39.43,39.46,39.41,39.42,43667.0,30.9244,30.948,30.9087,30.9166,43667.0
2020-08-21 13:00:00,39.43,39.54,39.4,39.52,62502.0,30.9244,31.0107,30.9009,30.995,62502.0
2020-08-21 13:10:00,39.53,39.58,39.5,39.57,100871.0,31.0029,31.0421,30.9793,31.0342,100871.0
2020-08-21 13:20:00,39.57,39.58,39.51,39.57,34524.0,31.0342,31.0421,30.9872,31.0342,34524.0
2020-08-21 13:30:00,39.56,39.65,39.54,39.64,27212.0,31.0264,31.097,31.0107,31.0891,27212.0
2020-08-21 13:40:00,39.65,39.74,39.64,39.73,57490.0,31.097,31.1676,31.0891,31.1597,57490.0
2020-08-21 13:50:00,39.74,39.8,39.73,39.79,41585.0,31.1676,31.2146,31.1597,31.2068,41585.0
2020-08-21 14:00:00,39.79,39.81,39.7,39.71,15369.0,31.2068,31.2225,31.1362,31.144,15369.0
2020-08-21 14:10:00,39.71,39.72,39.63,39.7,76528.0,31.144,31.1519,31.0813,31.1362,76528.0
2020-08-21 14:20:00,39.7,39.77,39.69,39.7,48464.0,31.1362,31.1911,31.1283,31.1362,48464.0
2020-08-21 14:30:00,39.7,39.76,39.68,39.75,48031.0,31.1362,31.1832,31.1205,31.1754,48031.0
2020-08-21 14:40:00,39.74,39.78,39.72,39.75,75383.0,31.1676,31.1989,31.1519,31.1754,75383.0
2020-08-21 14:50:00,39.75,39.77,39.65,39.65,41187.0,31.1754,31.1911,31.097,31.097,41187.0
2020-08-21 15:00:00,39.65,39.67,39.58,39.64,58254.0,31.097,31.1127,31.0421,31.0891,58254.0
2020-08-21 15:10:00,39.64,39.67,39.62,39.63,54665.0,31.0891,31.1127,31.0734,31.0813,54665.0
2020-08-21 15:20:00,39.63,39.72,39.62,39.7,121771.0,31.0813,31.1519,31.0734,31.1362,121771.0
2020-08-21 15:30:00,39.69,39.7,39.57,39.57,116175.0,31.1283,31.1362,31.0342,31.0342,116175.0
2020-08-21 15:40:00,39.58,39.59,39.43,39.47,578312.0,31.0421,31.0499,30.9244,30.9558,578312.0
2020-08-21 15:50:00,39.47,39.52,39.34,39.47,443679.0,30.9558,30.995,30.8538,30.9558,443679.0
2020-08-24 09:30:00,39.62,39.62,39.07,39.09,311671.0,31.0734,31.0734,30.6421,30.6578,311671.0
2020-08-24 09:40:00,39.1,39.25,38.99,39.23,260167.0,30.6656,30.7833,30.5793,30.7676,260167.0
2020-08-24 09:50:00,39.21,39.75,39.21,39.37,265605.0,30.7519,31.1754,30.7519,30.8774,265605.0
2020-08-24 10:00:00,39.38,39.74,39.35,39.67,184980.0,30.8852,31.1676,30.8617,31.1127,184980.0
2020-08-24 10:10:00,39.68,39.7,39.46,39.54,79148.0,31.1205,31.1362,30.948,31.0107,79148.0
2020-08-24 10:20:00,39.57,39.64,39.49,39.58,60673.0,31.0342,31.0891,30.9715,31.0421,60673.0
2020-08-24 10:30:00,39.58,39.82,39.57,39.76,135423.0,31.0421,31.2303,31.0342,31.1832,135423.0
2020-08-24 10:40:00,39.76,39.89,39.75,39.88,98607.0,31.1832,31.2852,31.1754,31.2774,98607.0
2020-08-24 10:50:00,39.89,40.18,39.89,40.16,295146.0,31.2852,31.5126,31.2852,31.497,295146.0
2020-08-24 11:00:00,40.17,40.19,39.9,39.9,119042.0,31.5048,31.5205,31.293,31.293,119042.0
2020-08-24 11:10:00,39.91,39.93,39.81,39.82,75466.0,31.3009,31.3166,31.2225,31.2303,75466.0
2020-08-24 11:20:00,39.82,39.85,39.75,39.81,68583.0,31.2303,31.2538,31.1754,31.2225,68583.0
2020-08-24 11:30:00,39.8,39.8,39.63,39.66,81995.0,31.2146,31.2146,31.0813,31.1048,81995.0
2020-08-24 11:40:00,39.66,39.66,39.57,39.57,53129.0,31.1048,31.1048,31.0342,31.0342,53129.0
2020-08-24 11:50:00,39.56,39.62,39.51,39.52,72275.0,31.0264,31.0734,30.9872,30.995,72275.0
2020-08-24 12:00:00,39.52,39.54,39.44,39.48,87665.0,30.995,31.0107,30.9323,30.9636,87665.0
2020-08-24 12:10:00,39.48,39.55,39.47,39.54,81511.0,30.9636,31.0185,30.9558,31.0107,81511.0
2020-08-24 12:20:00,39.54,39.65,39.52,39.63,59942.0,31.0107,31.097,30.995,31.0813,59942.0
2020-08-24 12:30:00,39.64,39.65,39.55,39.59,56797.0,31.0891,31.097,31.0185,31.0499,56797.0
2020-08-24 12:40:00,39.59,39.61,39.56,39.58,49313.0,31.0499,31.0656,31.0264,31.0421,49313.0
2020-08-24 12:50:00,39.59,39.63,39.51,39.54,85889.0,31.0499,31.0813,30.9872,31.0107,85889.0
2020-08-24 13:00:00,39.55,39.61,39.54,39.58,49974.0,31.0185,31.0656,31.0107,31.0421,49974.0
2020-08-24 13:10:00,39.57,39.6,39.55,39.55,38358.0,31.0342,31.0578,31.0185,31.0185,38358.0
2020-08-24 13:20:00,39.55,39.67,39.54,39.66,88820.0,31.0185,31.1127,31.0107,31.1048,88820.0
2020-08-24 13:30:00,39.66,39.69,39.64,39.66,67144.0,31.1048,31.1283,31.0891,31.1048,67144.0
2020-08-24 13:40:00,39.66,39.67,39.56,39.58,68340.0,31.1048,31.1127,31.0264,31.0421,68340.0
2020-08-24 13:50:00,39.59,39.61,39.55,39.55,41911.0,31.0499,31.0656,31.0185,31.0185,41911.0
2020-08-24 14:00:00,39.55,39.59,39.49,39.57,137572.0,31.0185,31.0499,30.9715,31.0342,137572.0
2020-08-24 14:10:00,39.58,39.61,39.57,39.58,49027.0,31.0421,31.0656,31.0342,31.0421,49027.0
2020-08-24 14:20:00,39.58,39.66,39.57,39.64,134275.0,31.0421,31.1048,31.0342,31.0891,134275.0
2020-08-24 14:30:00,39.65,39.67,39.6,39.62,65561.0,31.097,31.1127,31.0578,31.0734,65561.0
2020-08-24 14:40:00,39.61,39.67,39.6,39.66,75001.0,31.0656,31.1127,31.0578,31.1048,75001.0
2020-08-24 14:50:00,39.66,39.68,39.58,39.6,67105.0,31.1048,31.1205,31.0421,31.0578,67105.0
2020-08-24 15:00:00,39.6,39.64,39.55,39.59,49279.0,31.0578,31.0891,31.0185,31.0499,49279.0
2020-08-24 15:10:00,39.59,39.61,39.55,39.57,83689.0,31.0499,31.0656,31.0185,31.0342,83689.0
2020-08-24 15:20:00,39.56,39.65,39.56,39.63,110489.0,31.0264,31.097,31.0264,31.0813,110489.0
2020-08-24 15:30:00,39.62,39.66,39.6,39.63,124070.0,31.0734,31.1048,31.0578,31.0813,124070.0
2020-08-24 15:40:00,39.64,39.66,39.61,39.66,219412.0,31.0891,31.1048,31.0656,31.1048,219412.0
2020-08-24 15:50:00,39.66,39.73,39.62,39.73,352977.0,31.1048,31.1597,31.0734,31.1597,352977.0
2020-08-25 09:30:00,39.96,40.1,39.51,39.6,327379.0,31.3401,31.4499,30.9872,31.0578,327379.0
2020-08-25 09:40:00,39.6,39.7,39.43,39.6,200883.0,31.0578,31.1362,30.9244,31.0578,200883.0
2020-08-25 09:50:00,39.61,39.67,39.42,39.43,155611.0,31.0656,31.1127,30.9166,30.9244,155611.0
2020-08-25 10:00:00,39.41,39.45,39.29,39.37,134798.0,30.9087,30.9401,30.8146,30.8774,134798.0
2020-08-25 10:10:00,39.38,39.46,39.29,39.41,164547.0,30.8852,30.948,30.8146,30.9087,164547.0
2020-08-25 10:20:00,39.41,39.51,39.37,39.49,90475.0,30.9087,30.9872,30.8774,30.9715,90475.0
2020-08-25 10:30:00,39.46,39.47,39.38,39.43,52775.0,30.948,30.9558,30.8852,30.9244,52775.0
2020-08-25 10:40:00,39.44,39.45,39.34,39.37,74354.0,30.9323,30.9401,30.8538,30.8774,74354.0
2020-08-25 10:50:00,39.36,39.41,39.33,39.35,63734.0,30.8695,30.9087,30.846,30.8617,63734.0
2020-08-25 11:00:00,39.36,39.39,39.29,39.32,151415.0,30.8695,30.8931,30.8146,30.8382,151415.0
2020-08-25 11:10:00,39.31,39.33,39.2,39.21,121812.0,30.8303,30.846,30.744,30.7519,121812.0
2020-08-25 11:20:00,39.2,39.32,39.17,39.31,68031.0,30.744,30.8382,30.7205,30.8303,68031.0
2020-08-25 11:30:00,39.3,39.34,39.17,39.17,64110.0,30.8225,30.8538,30.7205,30.7205,64110.0
2020-08-25 11:40:00,39.16,39.22,39.13,39.21,74128.0,30.7127,30.7597,30.6891,30.7519,74128.0
2020-08-25 11:50:00,39.22,39.28,39.16,39.16,76867.0,30.7597,30.8068,30.7127,30.7127,76867.0
2020-08-25 12:00:00,39.16,39.21,39.14,39.19,54828.0,30.7127,30.7519,30.697,30.7362,54828.0
2020-08-25 12:10:00,39.18,39.24,39.16,39.24,46322.0,30.7284,30.7754,30.7127,30.7754,46322.0
2020-08-25 12:20:00,39.24,39.29,39.22,39.23,47265.0,30.7754,30.8146,30.7597,30.7676,47265.0
2020-08-25 12:30:00,39.24,39.34,39.21,39.33,101104.0,30.7754,30.8538,30.7519,30.846,101104.0
2020-08-25 12:40:00,39.33,39.38,39.29,39.37,75763.0,30.846,30.8852,30.8146,30.8774,75763.0
2020-08-25 12:50:00,39.37,39.41,39.35,39.35,94071.0,30.8774,30.9087,30.8617,30.8617,94071.0
2020-08-25 13:00:00,39.36,39.37,39.32,39.34,53626.0,30.8695,30.8774,30.8382,30.8538,53626.0
2020-08-25 13:10:00,39.34,39.34,39.29,39.34,81326.0,30.8538,30.8538,30.8146,30.8538,81326.0
2020-08-25 13:20:00,39.34,39.4,39.31,39.4,64918.0,30.8538,30.9009,30.8303,30.9009,64918.0
2020-08-25 13:30:00,39.39,39.47,39.37,39.45,62289.0,30.8931,30.9558,30.8774,30.9401,62289.0
2020-08-25 13:40:00,39.44,39.44,39.36,39.36,49746.0,30.9323,30.9323,30.8695,30.8695,49746.0
2020-08-25 13:50:00,39.37,39.39,39.3,39.31,68203.0,30.8774,30.8931,30.8225,30.8303,68203.0
2020-08-25 14:00:00,39.32,39.36,39.28,39.34,99969.0,30.8382,30.8695,30.8068,30.8538,99969.0
2020-08-25 14:10:00,39.34,39.37,39.28,39.34,102619.0,30.8538,30.8774,30.8068,30.8538,102619.0
2020-08-25 14:20:00,39.35,39.35,39.3,39.34,80672.0,30.8617,30.8617,30.8225,30.8538,80672.0
2020-08-25 14:30:00,39.34,39.34,39.29,39.3,81940.0,30.8538,30.8538,30.8146,30.8225,81940.0
2020-08-25 14:40:00,39.31,39.37,39.3,39.37,49903.0,30.8303,30.8774,30.8225,30.8774,49903.0
2020-08-25 14:50:00,39.37,39.39,39.34,39.39,53395.0,30.8774,30.8931,30.8538,30.8931,53395.0
2020-08-25 15:00:00,39.39,39.46,39.36,39.46,123695.0,30.8931,30.948,30.8695,30.948,123695.0
2020-08-25 15:10:00,39.46,39.46,39.38,39.45,86771.0,30.948,30.948,30.8852,30.9401,86771.0
2020-08-25 15:20:00,39.45,39.48,39.43,39.44,78246.0,30.9401,30.9636,30.9244,30.9323,78246.0
2020-08-25 15:30:00,39.43,39.49,39.42,39.46,109100.0,30.9244,30.9715,30.9166,30.948,109100.0
2020-08-25 15:40:00,39.47,39.55,39.44,39.52,154741.0,30.9558,31.0185,30.9323,30.995,154741.0
2020-08-25 15:50:00,39.52,39.54,39.48,39.49,321641.0,30.995,31.0107,30.9636,30.9715,321641.0
2020-08-26 09:30:00,39.18,39.38,38.46,38.67,679956.0,30.7284,30.8852,30.1637,30.3284,679956.0
2020-08-26 09:40:00,38.67,38.85,38.61,38.7,233017.0,30.3284,30.4695,30.2813,30.3519,233017.0
2020-08-26 09:50:00,38.7,38.9,38.69,38.82,197826.0,30.3519,30.5088,30.3441,30.446,197826.0
2020-08-26 10:00:00,38.82,38.91,38.77,38.86,123555.0,30.446,30.5166,30.4068,30.4774,123555.0
2020-08-26 10:10:00,38.87,38.91,38.72,38.72,172352.0,30.4852,30.5166,30.3676,30.3676,172352.0
2020-08-26 10:20:00,38.72,38.76,38.58,38.71,253171.0,30.3676,30.399,30.2578,30.3597,253171.0
2020-08-26 10:30:00,38.71,38.72,38.64,38.68,97597.0,30.3597,30.3676,30.3048,30.3362,97597.0
2020-08-26 10:40:00,38.69,38.7,38.62,38.63,124984.0,30.3441,30.3519,30.2892,30.297,124984.0
2020-08-26 10:50:00,38.63,38.66,38.54,38.56,170190.0,30.297,30.3205,30.2264,30.2421,170190.0
2020-08-26 11:00:00,38.57,38.65,38.55,38.62,133643.0,30.2499,30.3127,30.2343,30.2892,133643.0
2020-08-26 11:10:00,38.62,38.62,38.43,38.44,332928.0,30.2892,30.2892,30.1401,30.148,332928.0
2020-08-26 11:20:00,38.46,38.51,38.36,38.42,265211.0,30.1637,30.2029,30.0852,30.1323,265211.0
2020-08-26 11:30:00,38.43,38.44,38.36,38.39,129355.0,30.1401,30.148,30.0852,30.1088,129355.0
2020-08-26 11:40:00,38.4,38.74,38.38,38.73,340808.0,30.1166,30.3833,30.1009,30.3754,340808.0
2020-08-26 11:50:00,38.74,38.79,38.65,38.69,155472.0,30.3833,30.4225,30.3127,30.3441,155472.0
2020-08-26 12:00:00,38.69,38.71,38.64,38.7,79055.0,30.3441,30.3597,30.3048,30.3519,79055.0
2020-08-26 12:10:00,38.7,38.72,38.59,38.63,71678.0,30.3519,30.3676,30.2656,30.297,71678.0
2020-08-26 12:20:00,38.64,38.68,38.57,38.57,57547.0,30.3048,30.3362,30.2499,30.2499,57547.0
2020-08-26 12:30:00,38.57,38.63,38.55,38.59,85694.0,30.2499,30.297,30.2343,30.2656,85694.0
2020-08-26 12:40:00,38.59,38.69,38.58,38.67,67110.0,30.2656,30.3441,30.2578,30.3284,67110.0
2020-08-26 12:50:00,38.67,38.68,38.61,38.65,47420.0,30.3284,30.3362,30.2813,30.3127,47420.0
2020-08-26 13:00:00,38.65,38.66,38.57,38.57,73296.0,30.3127,30.3205,30.2499,30.2499,73296.0
2020-08-26 13:10:00,38.58,38.62,38.51,38.55,73874.0,30.2578,30.2892,30.2029,30.2343,73874.0
2020-08-26 13:20:00,38.55,38.58,38.51,38.55,76766.0,30.2343,30.2578,30.2029,30.2343,76766.0
2020-08-26 13:30:00,38.56,38.61,38.54,38.56,125644.0,30.2421,30.2813,30.2264,30.2421,125644.0
2020-08-26 13:40:00,38.56,38.56,38.42,38.43,115162.0,30.2421,30.2421,30.1323,30.1401,115162.0
2020-08-26 13:50:00,38.42,38.45,38.38,38.38,109458.0,30.1323,30.1558,30.1009,30.1009,109458.0
2020-08-26 14:00:00,38.38,38.49,38.38,38.44,101145.0,30.1009,30.1872,30.1009,30.148,101145.0
2020-08-26 14:10:00,38.43,38.49,38.43,38.44,76151.0,30.1401,30.1872,30.1401,30.148,76151.0
2020-08-26 14:20:00,38.45,38.49,38.43,38.45,76534.0,30.1558,30.1872,30.1401,30.1558,76534.0
2020-08-26 14:30:00,38.45,38.54,38.45,38.47,108520.0,30.1558,30.2264,30.1558,30.1715,108520.0
2020-08-26 14:40:00,38.46,38.54,38.46,38.48,110918.0,30.1637,30.2264,30.1637,30.1794,110918.0
2020-08-26 14:50:00,38.48,38.57,38.48,38.52,86247.0,30.1794,30.2499,30.1794,30.2107,86247.0
2020-08-26 15:00:00,38.52,38.64,38.5,38.63,98963.0,30.2107,30.3048,30.195,30.297,98963.0
2020-08-26 15:10:00,38.63,38.69,38.6,38.65,82128.0,30.297,30.3441,30.2735,30.3127,82128.0
2020-08-26 15:20:00,38.65,38.75,38.65,38.74,92847.0,30.3127,30.3911,30.3127,30.3833,92847.0
2020-08-26 15:30:00,38.73,38.76,38.63,38.65,130607.0,30.3754,30.399,30.297,30.3127,130607.0
2020-08-26 15:40:00,38.64,38.7,38.61,38.67,196598.0,30.3048,30.3519,30.2813,30.3284,196598.0
2020-08-26 15:50:00,38.67,38.71,38.63,38.66,466850.0,30.3284,30.3597,30.297,30.3205,466850.0
2020-08-27 09:30:00,38.65,38.73,38.47,38.57,244737.0,30.3127,30.3754,30.1715,30.2499,244737.0
2020-08-27 09:40:00,38.57,38.64,38.46,38.55,277745.0,30.2499,30.3048,30.1637,30.2343,277745.0
2020-08-27 09:50:00,38.56,38.89,38.53,38.86,236221.0,30.2421,30.5009,30.2186,30.4774,236221.0
2020-08-27 10:00:00,38.85,38.97,38.57,38.63,221783.0,30.4695,30.5637,30.2499,30.297,221783.0
2020-08-27 10:10:00,38.64,38.7,38.49,38.58,112126.0,30.3048,30.3519,30.1872,30.2578,112126.0
2020-08-27 10:20:00,38.59,38.86,38.58,38.84,231302.0,30.2656,30.4774,30.2578,30.4617,231302.0
2020-08-27 10:30:00,38.84,39.0,38.81,38.94,195965.0,30.4617,30.5872,30.4382,30.5401,195965.0
2020-08-27 10:40:00,38.93,39.05,38.87,38.95,122371.0,30.5323,30.6264,30.4852,30.548,122371.0
2020-08-27 10:50:00,38.95,39.08,38.94,39.07,93030.0,30.548,30.6499,30.5401,30.6421,93030.0
2020-08-27 11:00:00,39.06,39.1,38.94,38.96,92362.0,30.6342,30.6656,30.5401,30.5558,92362.0
2020-08-27 11:10:00,38.95,38.95,38.81,38.84,89569.0,30.548,30.548,30.4382,30.4617,89569.0
2020-08-27 11:20:00,38.83,38.85,38.68,38.72,113604.0,30.4539,30.4695,30.3362,30.3676,113604.0
2020-08-27 11:30:00,38.72,38.82,38.68,38.8,90057.0,30.3676,30.446,30.3362,30.4303,90057.0
2020-08-27 11:40:00,38.8,38.93,38.79,38.93,102292.0,30.4303,30.5323,30.4225,30.5323,102292.0
2020-08-27 11:50:00,38.93,38.96,38.87,38.91,138852.0,30.5323,30.5558,30.4852,30.5166,138852.0
2020-08-27 12:00:00,38.91,38.93,38.83,38.89,81498.0,30.5166,30.5323,30.4539,30.5009,81498.0
2020-08-27 12:10:00,38.89,39.01,38.88,38.96,67565.0,30.5009,30.595,30.4931,30.5558,67565.0
2020-08-27 12:20:00,38.96,38.98,38.87,38.9,86945.0,30.5558,30.5715,30.4852,30.5088,86945.0
2020-08-27 12:30:00,38.9,39.0,38.87,39.0,87210.0,30.5088,30.5872,30.4852,30.5872,87210.0
2020-08-27 12:40:00,39.0,39.18,38.95,39.18,105007.0,30.5872,30.7284,30.548,30.7284,105007.0
2020-08-27 12:50:00,39.18,39.21,39.09,39.12,98630.0,30.7284,30.7519,30.6578,30.6813,98630.0
2020-08-27 13:00:00,39.12,39.27,39.09,39.21,92432.0,30.6813,30.7989,30.6578,30.7519,92432.0
2020-08-27 13:10:00,39.2,39.28,39.18,39.24,70362.0,30.744,30.8068,30.7284,30.7754,70362.0
2020-08-27 13:20:00,39.25,39.29,39.17,39.2,59426.0,30.7833,30.8146,30.7205,30.744,59426.0
2020-08-27 13:30:00,39.2,39.34,39.2,39.3,108110.0,30.744,30.8538,30.744,30.8225,108110.0
2020-08-27 13:40:00,39.3,39.31,39.25,39.28,37449.0,30.8225,30.8303,30.7833,30.8068,37449.0
2020-08-27 13:50:00,39.29,39.29,39.14,39.23,69897.0,30.8146,30.8146,30.697,30.7676,69897.0
2020-08-27 14:00:00,39.22,39.3,39.2,39.25,53658.0,30.7597,30.8225,30.744,30.7833,53658.0
2020-08-27 14:10:00,39.25,39.31,39.2,39.23,58458.0,30.7833,30.8303,30.744,30.7676,58458.0
2020-08-27 14:20:00,39.23,39.3,39.18,39.3,48391.0,30.7676,30.8225,30.7284,30.8225,48391.0
2020-08-27 14:30:00,39.29,39.32,39.25,39.31,74904.0,30.8146,30.8382,30.7833,30.8303,74904.0
2020-08-27 14:40:00,39.31,39.39,39.29,39.32,91033.0,30.8303,30.8931,30.8146,30.8382,91033.0
2020-08-27 14:50:00,39.32,39.34,39.23,39.25,60945.0,30.8382,30.8538,30.7676,30.7833,60945.0
2020-08-27 15:00:00,39.26,39.32,39.24,39.29,94436.0,30.7911,30.8382,30.7754,30.8146,94436.0
2020-08-27 15:10:00,39.3,39.37,39.24,39.37,90427.0,30.8225,30.8774,30.7754,30.8774,90427.0
2020-08-27 15:20:00,39.36,39.45,39.33,39.37,153677.0,30.8695,30.9401,30.846,30.8774,153677.0
2020-08-27 15:30:00,39.37,39.38,39.3,39.33,85563.0,30.8774,30.8852,30.8225,30.846,85563.0
2020-08-27 15:40:00,39.32,39.38,39.29,39.34,126959.0,30.8382,30.8852,30.8146,30.8538,126959.0
2020-08-27 15:50:00,39.34,39.36,39.27,39.35,373479.0,30.8538,30.8695,30.7989,30.8617,373479.0
2020-08-28 09:30:00,39.36,39.38,39.03,39.14,207190.0,30.8695,30.8852,30.6107,30.697,207190.0
2020-08-28 09:40:00,39.13,39.4,39.12,39.35,94209.0,30.6891,30.9009,30.6813,30.8617,94209.0
2020-08-28 09:50:00,39.36,39.37,39.06,39.06,98396.0,30.8695,30.8774,30.6342,30.6342,98396.0
2020-08-28 10:00:00,39.06,39.13,38.96,39.02,116519.0,30.6342,30.6891,30.5558,30.6029,116519.0
2020-08-28 10:10:00,39.03,39.04,38.91,38.99,144320.0,30.6107,30.6186,30.5166,30.5793,144320.0
2020-08-28 10:20:00,38.98,38.98,38.86,38.87,51625.0,30.5715,30.5715,30.4774,30.4852,51625.0
2020-08-28 10:30:00,38.87,38.94,38.77,38.87,99624.0,30.4852,30.5401,30.4068,30.4852,99624.0
2020-08-28 10:40:00,38.87,38.99,38.84,38.96,60076.0,30.4852,30.5793,30.4617,30.5558,60076.0
2020-08-28 10:50:00,38.97,39.0,38.89,38.97,42033.0,30.5637,30.5872,30.5009,30.5637,42033.0
2020-08-28 11:00:00,38.97,39.02,38.88,39.01,60102.0,30.5637,30.6029,30.4931,30.595,60102.0
2020-08-28 11:10:00,39.01,39.03,38.94,39.02,69713.0,30.595,30.6107,30.5401,30.6029,69713.0
2020-08-28 11:20:00,39.02,39.03,38.93,38.93,45291.0,30.6029,30.6107,30.5323,30.5323,45291.0
2020-08-28 11:30:00,38.93,38.93,38.85,38.87,113422.0,30.5323,30.5323,30.4695,30.4852,113422.0
2020-08-28 11:40:00,38.87,38.9,38.81,38.87,125027.0,30.4852,30.5088,30.4382,30.4852,125027.0
2020-08-28 11:50:00,38.87,38.88,38.8,38.84,82837.0,30.4852,30.4931,30.4303,30.4617,82837.0
2020-08-28 12:00:00,38.84,38.84,38.75,38.77,101335.0,30.4617,30.4617,30.3911,30.4068,101335.0
2020-08-28 12:10:00,38.77,38.83,38.75,38.82,83314.0,30.4068,30.4539,30.3911,30.446,83314.0
2020-08-28 12:20:00,38.82,38.82,38.67,38.79,171742.0,30.446,30.446,30.3284,30.4225,171742.0
2020-08-28 12:30:00,38.79,38.82,38.7,38.72,59323.0,30.4225,30.446,30.3519,30.3676,59323.0
2020-08-28 12:40:00,38.72,38.81,38.72,38.78,95882.0,30.3676,30.4382,30.3676,30.4146,95882.0
2020-08-28 12:50:00,38.77,38.78,38.73,38.77,82137.0,30.4068,30.4146,30.3754,30.4068,82137.0
2020-08-28 13:00:00,38.76,38.77,38.7,38.73,131132.0,30.399,30.4068,30.3519,30.3754,131132.0
2020-08-28 13:10:00,38.73,38.75,38.7,38.72,92346.0,30.3754,30.3911,30.3519,30.3676,92346.0
2020-08-28 13:20:00,38.72,38.78,38.71,38.77,81811.0,30.3676,30.4146,30.3597,30.4068,81811.0
2020-08-28 13:30:00,38.77,38.81,38.75,38.76,98251.0,30.4068,30.4382,30.3911,30.399,98251.0
2020-08-28 13:40:00,38.76,38.77,38.69,38.69,123691.0,30.399,30.4068,30.3441,30.3441,123691.0
2020-08-28 13:50:00,38.7,38.73,38.63,38.73,156663.0,30.3519,30.3754,30.297,30.3754,156663.0
2020-08-28 14:00:00,38.73,38.78,38.66,38.76,169503.0,30.3754,30.4146,30.3205,30.399,169503.0
2020-08-28 14:10:00,38.76,38.87,38.75,38.87,57400.0,30.399,30.4852,30.3911,30.4852,57400.0
2020-08-28 14:20:00,38.87,38.88,38.84,38.87,87566.0,30.4852,30.4931,30.4617,30.4852,87566.0
2020-08-28 14:30:00,38.86,38.91,38.82,38.86,78662.0,30.4774,30.5166,30.446,30.4774,78662.0
2020-08-28 14:40:00,38.87,38.87,38.75,38.76,104925.0,30.4852,30.4852,30.3911,30.399,104925.0
2020-08-28 14:50:00,38.76,38.85,38.75,38.84,70944.0,30.399,30.4695,30.3911,30.4617,70944.0
2020-08-28 15:00:00,38.84,38.88,38.78,38.87,72386.0,30.4617,30.4931,30.4146,30.4852,72386.0
2020-08-28 15:10:00,38.87,38.91,38.84,38.86,99601.0,30.4852,30.5166,30.4617,30.4774,99601.0
2020-08-28 15:20:00,38.87,38.9,38.86,38.87,104803.0,30.4852,30.5088,30.4774,30.4852,104803.0
2020-08-28 15:30:00,38.87,38.93,38.85,38.85,102645.0,30.4852,30.5323,30.4695,30.4695,102645.0
2020-08-28 15:40:00,38.85,38.9,38.84,38.86,126269.0,30.4695,30.5088,30.4617,30.4774,126269.0
2020-08-28 15:50:00,38.86,38.86,38.7,38.77,600640.0,30.4774,30.4774,30.3519,30.4068,600640.0
2020-08-31 09:30:00,38.61,38.72,38.35,38.59,284696.0,30.2813,30.3676,30.0774,30.2656,284696.0
2020-08-31 09:40:00,38.57,38.63,38.38,38.4,181879.0,30.2499,30.297,30.1009,30.1166,181879.0
2020-08-31 09:50:00,38.41,38.44,38.33,38.39,141933.0,30.1245,30.148,30.0617,30.1088,141933.0
2020-08-31 10:00:00,38.39,38.4,38.25,38.28,192332.0,30.1088,30.1166,29.999,30.0225,192332.0
2020-08-31 10:10:00,38.28,38.33,38.2,38.32,166071.0,30.0225,30.0617,29.9598,30.0539,166071.0
2020-08-31 10:20:00,38.32,38.39,38.27,38.36,92174.0,30.0539,30.1088,30.0147,30.0852,92174.0
2020-08-31 10:30:00,38.37,38.39,38.32,38.34,69915.0,30.0931,30.1088,30.0539,30.0696,69915.0
2020-08-31 10:40:00,38.33,38.33,38.21,38.24,101094.0,30.0617,30.0617,29.9676,29.9911,101094.0
2020-08-31 10:50:00,38.23,38.24,38.12,38.2,157513.0,29.9833,29.9911,29.897,29.9598,157513.0
2020-08-31 11:00:00,38.19,38.21,38.13,38.17,101528.0,29.9519,29.9676,29.9049,29.9362,101528.0
2020-08-31 11:10:00,38.17,38.19,38.08,38.1,137503.0,29.9362,29.9519,29.8656,29.8813,137503.0
2020-08-31 11:20:00,38.11,38.13,38.03,38.1,167411.0,29.8892,29.9049,29.8264,29.8813,167411.0
2020-08-31 11:30:00,38.1,38.17,38.09,38.17,143128.0,29.8813,29.9362,29.8735,29.9362,143128.0
2020-08-31 11:40:00,38.17,38.3,38.17,38.27,133097.0,29.9362,30.0382,29.9362,30.0147,133097.0
2020-08-31 11:50:00,38.27,38.33,38.21,38.25,84360.0,30.0147,30.0617,29.9676,29.999,84360.0
2020-08-31 12:00:00,38.25,38.26,38.18,38.2,72110.0,29.999,30.0068,29.9441,29.9598,72110.0
2020-08-31 12:10:00,38.2,38.26,38.19,38.23,81559.0,29.9598,30.0068,29.9519,29.9833,81559.0
2020-08-31 12:20:00,38.23,38.23,38.19,38.22,122956.0,29.9833,29.9833,29.9519,29.9754,122956.0
2020-08-31 12:30:00,38.22,38.24,38.19,38.22,62784.0,29.9754,29.9911,29.9519,29.9754,62784.0
2020-08-31 12:40:00,38.23,38.23,38.15,38.16,64001.0,29.9833,29.9833,29.9205,29.9284,64001.0
2020-08-31 12:50:00,38.16,38.21,38.15,38.17,65694.0,29.9284,29.9676,29.9205,29.9362,65694.0
2020-08-31 13:00:00,38.18,38.18,38.1,38.12,99678.0,29.9441,29.9441,29.8813,29.897,99678.0
2020-08-31 13:10:00,38.12,38.15,38.11,38.13,63711.0,29.897,29.9205,29.8892,29.9049,63711.0
2020-08-31 13:20:00,38.13,38.13,38.08,38.11,83467.0,29.9049,29.9049,29.8656,29.8892,83467.0
2020-08-31 13:30:00,38.1,38.18,38.09,38.18,76675.0,29.8813,29.9441,29.8735,29.9441,76675.0
2020-08-31 13:40:00,38.17,38.18,38.09,38.09,65053.0,29.9362,29.9441,29.8735,29.8735,65053.0
2020-08-31 13:50:00,38.09,38.11,38.03,38.05,141304.0,29.8735,29.8892,29.8264,29.8421,141304.0
2020-08-31 14:00:00,38.05,38.1,38.03,38.04,108493.0,29.8421,29.8813,29.8264,29.8343,108493.0
2020-08-31 14:10:00,38.04,38.08,38.03,38.05,122156.0,29.8343,29.8656,29.8264,29.8421,122156.0
2020-08-31 14:20:00,38.05,38.08,38.01,38.02,167158.0,29.8421,29.8656,29.8107,29.8186,167158.0
2020-08-31 14:30:00,38.02,38.07,38.02,38.07,103795.0,29.8186,29.8578,29.8186,29.8578,103795.0
2020-08-31 14:40:00,38.06,38.13,38.06,38.11,147698.0,29.85,29.9049,29.85,29.8892,147698.0
2020-08-31 14:50:00,38.11,38.15,38.09,38.14,126016.0,29.8892,29.9205,29.8735,29.9127,126016.0
2020-08-31 15:00:00,38.15,38.17,38.11,38.16,122768.0,29.9205,29.9362,29.8892,29.9284,122768.0
2020-08-31 15:10:00,38.16,38.16,38.07,38.08,127941.0,29.9284,29.9284,29.8578,29.8656,127941.0
2020-08-31 15:20:00,38.07,38.11,38.04,38.1,182214.0,29.8578,29.8892,29.8343,29.8813,182214.0
2020-08-31 15:30:00,38.09,38.16,38.07,38.14,187517.0,29.8735,29.9284,29.8578,29.9127,187517.0
2020-08-31 15:40:00,38.14,38.15,38.06,38.14,269282.0,29.9127,29.9205,29.85,29.9127,269282.0
2020-08-31 15:50:00,38.13,38.14,38.0,38.03,846813.0,29.9049,29.9127,29.8029,29.8264,846813.0
2020-09-01 09:30:00,37.91,37.96,37.29,37.5,608655.0,29.7323,29.7715,29.2461,29.4108,608655.0
2020-09-01 09:40:00,37.5,37.53,37.31,37.45,200116.0,29.4108,29.4343,29.2617,29.3715,200116.0
2020-09-01 09:50:00,37.45,37.48,37.27,37.39,205747.0,29.3715,29.3951,29.2304,29.3245,205747.0
2020-09-01 10:00:00,37.39,37.46,37.06,37.08,302686.0,29.3245,29.3794,29.0657,29.0814,302686.0
2020-09-01 10:10:00,37.07,37.18,37.04,37.16,243849.0,29.0735,29.1598,29.05,29.1441,243849.0
2020-09-01 10:20:00,37.16,37.32,37.1,37.14,141987.0,29.1441,29.2696,29.097,29.1284,141987.0
2020-09-01 10:30:00,37.14,37.26,37.12,37.24,115361.0,29.1284,29.2225,29.1127,29.2068,115361.0
2020-09-01 10:40:00,37.25,37.3,37.11,37.14,239347.0,29.2147,29.2539,29.1049,29.1284,239347.0
2020-09-01 10:50:00,37.14,37.23,37.09,37.11,159346.0,29.1284,29.199,29.0892,29.1049,159346.0
2020-09-01 11:00:00,37.11,37.16,37.08,37.15,140902.0,29.1049,29.1441,29.0814,29.1363,140902.0
2020-09-01 11:10:00,37.16,37.19,37.11,37.14,129827.0,29.1441,29.1676,29.1049,29.1284,129827.0
2020-09-01 11:20:00,37.14,37.21,37.12,37.12,112864.0,29.1284,29.1833,29.1127,29.1127,112864.0
2020-09-01 11:30:00,37.12,37.16,36.97,37.01,287861.0,29.1127,29.1441,28.9951,29.0265,287861.0
2020-09-01 11:40:00,37.01,37.02,36.95,37.02,286734.0,29.0265,29.0343,28.9794,29.0343,286734.0
2020-09-01 11:50:00,37.01,37.11,36.99,37.01,103085.0,29.0265,29.1049,29.0108,29.0265,103085.0
2020-09-01 12:00:00,37.0,37.06,36.97,37.04,190020.0,29.0186,29.0657,28.9951,29.05,190020.0
2020-09-01 12:10:00,37.04,37.06,36.99,37.03,126893.0,29.05,29.0657,29.0108,29.0421,126893.0
2020-09-01 12:20:00,37.04,37.06,36.95,36.96,141413.0,29.05,29.0657,28.9794,28.9872,141413.0
2020-09-01 12:30:00,36.96,36.97,36.87,36.88,215569.0,28.9872,28.9951,28.9167,28.9245,215569.0
2020-09-01 12:40:00,36.88,36.9,36.73,36.75,435366.0,28.9245,28.9402,28.8069,28.8225,435366.0
2020-09-01 12:50:00,36.75,36.76,36.58,36.61,428949.0,28.8225,28.8304,28.6892,28.7127,428949.0
2020-09-01 13:00:00,36.61,36.62,36.5,36.54,382222.0,28.7127,28.7206,28.6265,28.6578,382222.0
2020-09-01 13:10:00,36.54,36.61,36.51,36.56,231103.0,28.6578,28.7127,28.6343,28.6735,231103.0
2020-09-01 13:20:00,36.55,36.66,36.52,36.62,203311.0,28.6657,28.752,28.6422,28.7206,203311.0
2020-09-01 13:30:00,36.62,36.64,36.53,36.56,135442.0,28.7206,28.7363,28.65,28.6735,135442.0
2020-09-01 13:40:00,36.56,36.6,36.53,36.59,101066.0,28.6735,28.7049,28.65,28.6971,101066.0
2020-09-01 13:50:00,36.59,36.59,36.52,36.54,104284.0,28.6971,28.6971,28.6422,28.6578,104284.0
2020-09-01 14:00:00,36.54,36.65,36.53,36.62,113791.0,28.6578,28.7441,28.65,28.7206,113791.0
2020-09-01 14:10:00,36.62,36.64,36.57,36.59,113582.0,28.7206,28.7363,28.6814,28.6971,113582.0
2020-09-01 14:20:00,36.6,36.62,36.55,36.61,117539.0,28.7049,28.7206,28.6657,28.7127,117539.0
2020-09-01 14:30:00,36.61,36.63,36.59,36.62,115825.0,28.7127,28.7284,28.6971,28.7206,115825.0
2020-09-01 14:40:00,36.63,36.78,36.62,36.77,212595.0,28.7284,28.8461,28.7206,28.8382,212595.0
2020-09-01 14:50:00,36.77,36.79,36.66,36.69,149746.0,28.8382,28.8539,28.752,28.7755,149746.0
2020-09-01 15:00:00,36.69,36.72,36.66,36.69,121387.0,28.7755,28.799,28.752,28.7755,121387.0
2020-09-01 15:10:00,36.69,36.71,36.66,36.7,110900.0,28.7755,28.7912,28.752,28.7833,110900.0
2020-09-01 15:20:00,36.7,36.78,36.69,36.77,146685.0,28.7833,28.8461,28.7755,28.8382,146685.0
2020-09-01 15:30:00,36.77,36.87,36.73,36.82,225901.0,28.8382,28.9167,28.8069,28.8774,225901.0
2020-09-01 15:40:00,36.81,36.9,36.81,36.86,337696.0,28.8696,28.9402,28.8696,28.9088,337696.0
2020-09-01 15:50:00,36.86,36.86,36.73,36.76,795564.0,28.9088,28.9088,28.8069,28.8304,795564.0
2020-09-02 09:30:00,36.9,37.45,36.8,37.39,409193.0,28.9402,29.3715,28.8618,29.3245,409193.0
2020-09-02 09:40:00,37.4,37.45,37.11,37.12,241605.0,29.3323,29.3715,29.1049,29.1127,241605.0
2020-09-02 09:50:00,37.1,37.57,37.05,37.57,318252.0,29.097,29.4657,29.0578,29.4657,318252.0
2020-09-02 10:00:00,37.55,37.57,37.29,37.38,193126.0,29.45,29.4657,29.2461,29.3166,193126.0
2020-09-02 10:10:00,37.37,37.42,37.18,37.2,95996.0,29.3088,29.348,29.1598,29.1755,95996.0
2020-09-02 10:20:00,37.2,37.25,37.06,37.12,80178.0,29.1755,29.2147,29.0657,29.1127,80178.0
2020-09-02 10:30:00,37.11,37.2,37.05,37.2,102213.0,29.1049,29.1755,29.0578,29.1755,102213.0
2020-09-02 10:40:00,37.2,37.25,36.94,36.95,132682.0,29.1755,29.2147,28.9716,28.9794,132682.0
2020-09-02 10:50:00,36.96,37.05,36.92,36.98,116203.0,28.9872,29.0578,28.9559,29.0029,116203.0
2020-09-02 11:00:00,36.99,37.11,36.97,37.01,95168.0,29.0108,29.1049,28.9951,29.0265,95168.0
2020-09-02 11:10:00,37.01,37.01,36.96,37.01,120145.0,29.0265,29.0265,28.9872,29.0265,120145.0
2020-09-02 11:20:00,37.01,37.03,36.91,36.95,128808.0,29.0265,29.0421,28.948,28.9794,128808.0
2020-09-02 11:30:00,36.95,37.01,36.85,36.87,197753.0,28.9794,29.0265,28.901,28.9167,197753.0
2020-09-02 11:40:00,36.86,36.91,36.72,36.86,305478.0,28.9088,28.948,28.799,28.9088,305478.0
2020-09-02 11:50:00,36.86,36.93,36.83,36.85,131871.0,28.9088,28.9637,28.8853,28.901,131871.0
2020-09-02 12:00:00,36.85,36.9,36.76,36.78,145195.0,28.901,28.9402,28.8304,28.8461,145195.0
2020-09-02 12:10:00,36.77,36.84,36.68,36.82,191657.0,28.8382,28.8931,28.7676,28.8774,191657.0
2020-09-02 12:20:00,36.82,36.85,36.78,36.81,80354.0,28.8774,28.901,28.8461,28.8696,80354.0
2020-09-02 12:30:00,36.81,36.86,36.78,36.84,74836.0,28.8696,28.9088,28.8461,28.8931,74836.0
2020-09-02 12:40:00,36.84,36.91,36.82,36.85,89545.0,28.8931,28.948,28.8774,28.901,89545.0
2020-09-02 12:50:00,36.85,36.86,36.78,36.83,95567.0,28.901,28.9088,28.8461,28.8853,95567.0
2020-09-02 13:00:00,36.83,36.89,36.79,36.89,85489.0,28.8853,28.9323,28.8539,28.9323,85489.0
2020-09-02 13:10:00,36.88,36.97,36.87,36.94,113144.0,28.9245,28.9951,28.9167,28.9716,113144.0
2020-09-02 13:20:00,36.94,36.96,36.85,36.86,78168.0,28.9716,28.9872,28.901,28.9088,78168.0
2020-09-02 13:30:00,36.87,36.92,36.83,36.91,69751.0,28.9167,28.9559,28.8853,28.948,69751.0
2020-09-02 13:40:00,36.91,37.01,36.89,36.98,127240.0,28.948,29.0265,28.9323,29.0029,127240.0
2020-09-02 13:50:00,36.98,37.04,36.97,37.0,112723.0,29.0029,29.05,28.9951,29.0186,112723.0
2020-09-02 14:00:00,37.01,37.03,36.96,36.97,111127.0,29.0265,29.0421,28.9872,28.9951,111127.0
2020-09-02 14:10:00,36.97,37.04,36.96,37.02,114444.0,28.9951,29.05,28.9872,29.0343,114444.0
2020-09-02 14:20:00,37.01,37.05,36.96,37.0,86810.0,29.0265,29.0578,28.9872,29.0186,86810.0
2020-09-02 14:30:00,37.0,37.05,36.99,37.05,110794.0,29.0186,29.0578,29.0108,29.0578,110794.0
2020-09-02 14:40:00,37.05,37.07,36.91,36.95,115023.0,29.0578,29.0735,28.948,28.9794,115023.0
2020-09-02 14:50:00,36.95,37.04,36.95,37.03,86665.0,28.9794,29.05,28.9794,29.0421,86665.0
2020-09-02 15:00:00,37.03,37.04,36.94,36.97,74595.0,29.0421,29.05,28.9716,28.9951,74595.0
2020-09-02 15:10:00,36.96,37.0,36.92,37.0,116329.0,28.9872,29.0186,28.9559,29.0186,116329.0
2020-09-02 15:20:00,37.0,37.1,36.99,37.07,125886.0,29.0186,29.097,29.0108,29.0735,125886.0
2020-09-02 15:30:00,37.06,37.14,37.05,37.12,111804.0,29.0657,29.1284,29.0578,29.1127,111804.0
2020-09-02 15:40:00,37.12,37.24,37.11,37.22,127297.0,29.1127,29.2068,29.1049,29.1912,127297.0
2020-09-02 15:50:00,37.23,37.26,37.12,37.17,485887.0,29.199,29.2225,29.1127,29.1519,485887.0
2020-09-03 09:30:00,37.21,38.14,37.21,38.03,573567.0,29.1833,29.9127,29.1833,29.8264,573567.0
2020-09-03 09:40:00,38.03,38.33,37.87,38.22,349648.0,29.8264,30.0617,29.7009,29.9754,349648.0
2020-09-03 09:50:00,38.22,38.32,37.96,38.17,288500.0,29.9754,30.0539,29.7715,29.9362,288500.0
2020-09-03 10:00:00,38.15,38.15,37.61,37.67,206429.0,29.9205,29.9205,29.497,29.5441,206429.0
2020-09-03 10:10:00,37.66,37.76,37.61,37.72,147147.0,29.5362,29.6147,29.497,29.5833,147147.0
2020-09-03 10:20:00,37.71,37.74,37.51,37.52,160472.0,29.5755,29.599,29.4186,29.4264,160472.0
2020-09-03 10:30:00,37.52,37.63,37.46,37.53,148794.0,29.4264,29.5127,29.3794,29.4343,148794.0
2020-09-03 10:40:00,37.54,37.65,37.51,37.53,127178.0,29.4421,29.5284,29.4186,29.4343,127178.0
2020-09-03 10:50:00,37.54,37.54,37.35,37.38,142809.0,29.4421,29.4421,29.2931,29.3166,142809.0
2020-09-03 11:00:00,37.38,37.42,37.12,37.24,165225.0,29.3166,29.348,29.1127,29.2068,165225.0
2020-09-03 11:10:00,37.25,37.31,36.94,36.94,158850.0,29.2147,29.2617,28.9716,28.9716,158850.0
2020-09-03 11:20:00,36.94,37.2,36.91,37.17,180212.0,28.9716,29.1755,28.948,29.1519,180212.0
2020-09-03 11:30:00,37.16,37.33,37.09,37.31,141122.0,29.1441,29.2774,29.0892,29.2617,141122.0
2020-09-03 11:40:00,37.32,37.5,37.29,37.46,150095.0,29.2696,29.4108,29.2461,29.3794,150095.0
2020-09-03 11:50:00,37.47,37.5,37.29,37.35,122820.0,29.3872,29.4108,29.2461,29.2931,122820.0
2020-09-03 12:00:00,37.34,37.36,37.2,37.27,76736.0,29.2853,29.301,29.1755,29.2304,76736.0
2020-09-03 12:10:00,37.27,37.39,37.25,37.38,90327.0,29.2304,29.3245,29.2147,29.3166,90327.0
2020-09-03 12:20:00,37.36,37.37,37.16,37.17,89041.0,29.301,29.3088,29.1441,29.1519,89041.0
2020-09-03 12:30:00,37.15,37.22,37.1,37.18,75409.0,29.1363,29.1912,29.097,29.1598,75409.0
2020-09-03 12:40:00,37.19,37.19,37.08,37.13,118528.0,29.1676,29.1676,29.0814,29.1206,118528.0
2020-09-03 12:50:00,37.13,37.23,37.09,37.1,104894.0,29.1206,29.199,29.0892,29.097,104894.0
2020-09-03 13:00:00,37.1,37.11,36.95,37.08,125439.0,29.097,29.1049,28.9794,29.0814,125439.0
2020-09-03 13:10:00,37.07,37.18,37.01,37.03,81142.0,29.0735,29.1598,29.0265,29.0421,81142.0
2020-09-03 13:20:00,37.04,37.11,36.98,37.11,112518.0,29.05,29.1049,29.0029,29.1049,112518.0
2020-09-03 13:30:00,37.11,37.11,36.89,36.91,110703.0,29.1049,29.1049,28.9323,28.948,110703.0
2020-09-03 13:40:00,36.91,36.97,36.85,36.87,110539.0,28.948,28.9951,28.901,28.9167,110539.0
2020-09-03 13:50:00,36.87,37.08,36.86,36.94,81931.0,28.9167,29.0814,28.9088,28.9716,81931.0
2020-09-03 14:00:00,36.93,36.97,36.87,36.91,88044.0,28.9637,28.9951,28.9167,28.948,88044.0
2020-09-03 14:10:00,36.92,36.98,36.85,36.88,95485.0,28.9559,29.0029,28.901,28.9245,95485.0
2020-09-03 14:20:00,36.88,37.0,36.86,36.98,73429.0,28.9245,29.0186,28.9088,29.0029,73429.0
2020-09-03 14:30:00,36.97,37.16,36.95,37.08,116565.0,28.9951,29.1441,28.9794,29.0814,116565.0
2020-09-03 14:40:00,37.09,37.12,36.94,36.95,111545.0,29.0892,29.1127,28.9716,28.9794,111545.0
2020-09-03 14:50:00,36.96,37.03,36.92,36.94,75678.0,28.9872,29.0421,28.9559,28.9716,75678.0
2020-09-03 15:00:00,36.94,36.99,36.91,36.94,84156.0,28.9716,29.0108,28.948,28.9716,84156.0
2020-09-03 15:10:00,36.93,36.96,36.85,36.86,124303.0,28.9637,28.9872,28.901,28.9088,124303.0
2020-09-03 15:20:00,36.87,36.94,36.74,36.86,199087.0,28.9167,28.9716,28.8147,28.9088,199087.0
2020-09-03 15:30:00,36.85,36.99,36.83,36.92,200777.0,28.901,29.0108,28.8853,28.9559,200777.0
2020-09-03 15:40:00,36.92,36.95,36.8,36.8,190586.0,28.9559,28.9794,28.8618,28.8618,190586.0
2020-09-03 15:50:00,36.8,37.14,36.74,37.1,638782.0,28.8618,29.1284,28.8147,29.097,638782.0
2020-09-04 09:30:00,37.12,37.34,37.02,37.16,340633.0,29.1127,29.2853,29.0343,29.1441,340633.0
2020-09-04 09:40:00,37.15,37.54,37.12,37.47,299528.0,29.1363,29.4421,29.1127,29.3872,299528.0
2020-09-04 09:50:00,37.48,37.52,37.29,37.38,164130.0,29.3951,29.4264,29.2461,29.3166,164130.0
2020-09-04 10:00:00,37.38,37.43,37.25,37.38,92830.0,29.3166,29.3559,29.2147,29.3166,92830.0
2020-09-04 10:10:00,37.39,37.42,37.16,37.19,134355.0,29.3245,29.348,29.1441,29.1676,134355.0
2020-09-04 10:20:00,37.18,37.33,37.14,37.15,201084.0,29.1598,29.2774,29.1284,29.1363,201084.0
2020-09-04 10:30:00,37.16,37.27,36.95,37.09,141929.0,29.1441,29.2304,28.9794,29.0892,141929.0
2020-09-04 10:40:00,37.09,37.13,36.78,37.09,169143.0,29.0892,29.1206,28.8461,29.0892,169143.0
2020-09-04 10:50:00,37.09,37.15,36.97,37.01,99901.0,29.0892,29.1363,28.9951,29.0265,99901.0
2020-09-04 11:00:00,37.0,37.05,36.84,36.88,85325.0,29.0186,29.0578,28.8931,28.9245,85325.0
2020-09-04 11:10:00,36.88,36.93,36.7,36.77,112957.0,28.9245,28.9637,28.7833,28.8382,112957.0
2020-09-04 11:20:00,36.77,36.84,36.69,36.8,166716.0,28.8382,28.8931,28.7755,28.8618,166716.0
2020-09-04 11:30:00,36.81,36.96,36.79,36.85,133638.0,28.8696,28.9872,28.8539,28.901,133638.0
2020-09-04 11:40:00,36.85,36.94,36.66,36.69,145769.0,28.901,28.9716,28.752,28.7755,145769.0
2020-09-04 11:50:00,36.68,36.75,36.57,36.57,158903.0,28.7676,28.8225,28.6814,28.6814,158903.0
2020-09-04 12:00:00,36.56,36.72,36.55,36.66,163321.0,28.6735,28.799,28.6657,28.752,163321.0
2020-09-04 12:10:00,36.68,36.74,36.6,36.65,110516.0,28.7676,28.8147,28.7049,28.7441,110516.0
2020-09-04 12:20:00,36.65,36.78,36.6,36.77,81323.0,28.7441,28.8461,28.7049,28.8382,81323.0
2020-09-04 12:30:00,36.75,36.76,36.64,36.72,148281.0,28.8225,28.8304,28.7363,28.799,148281.0
2020-09-04 12:40:00,36.73,36.86,36.69,36.77,96110.0,28.8069,28.9088,28.7755,28.8382,96110.0
2020-09-04 12:50:00,36.77,36.82,36.71,36.75,123332.0,28.8382,28.8774,28.7912,28.8225,123332.0
2020-09-04 13:00:00,36.75,36.88,36.66,36.8,132892.0,28.8225,28.9245,28.752,28.8618,132892.0
2020-09-04 13:10:00,36.79,36.95,36.78,36.79,76037.0,28.8539,28.9794,28.8461,28.8539,76037.0
2020-09-04 13:20:00,36.79,36.86,36.76,36.77,51955.0,28.8539,28.9088,28.8304,28.8382,51955.0
2020-09-04 13:30:00,36.77,36.85,36.71,36.83,92502.0,28.8382,28.901,28.7912,28.8853,92502.0
2020-09-04 13:40:00,36.84,36.92,36.8,36.91,83375.0,28.8931,28.9559,28.8618,28.948,83375.0
2020-09-04 13:50:00,36.9,36.96,36.84,36.94,51354.0,28.9402,28.9872,28.8931,28.9716,51354.0
2020-09-04 14:00:00,36.93,36.98,36.87,36.89,63147.0,28.9637,29.0029,28.9167,28.9323,63147.0
2020-09-04 14:10:00,36.89,36.95,36.86,36.93,57804.0,28.9323,28.9794,28.9088,28.9637,57804.0
2020-09-04 14:20:00,36.93,37.05,36.88,36.99,70492.0,28.9637,29.0578,28.9245,29.0108,70492.0
2020-09-04 14:30:00,36.99,37.1,36.95,37.09,74904.0,29.0108,29.097,28.9794,29.0892,74904.0
2020-09-04 14:40:00,37.09,37.23,37.08,37.16,110938.0,29.0892,29.199,29.0814,29.1441,110938.0
2020-09-04 14:50:00,37.17,37.18,37.05,37.08,89449.0,29.1519,29.1598,29.0578,29.0814,89449.0
2020-09-04 15:00:00,37.07,37.11,36.99,37.02,86023.0,29.0735,29.1049,29.0108,29.0343,86023.0
2020-09-04 15:10:00,37.03,37.06,36.95,37.02,87482.0,29.0421,29.0657,28.9794,29.0343,87482.0
2020-09-04 15:20:00,37.03,37.08,36.94,36.99,110772.0,29.0421,29.0814,28.9716,29.0108,110772.0
2020-09-04 15:30:00,37.0,37.08,36.9,36.9,151133.0,29.0186,29.0814,28.9402,28.9402,151133.0
2020-09-04 15:40:00,36.9,37.03,36.86,36.86,174692.0,28.9402,29.0421,28.9088,28.9088,174692.0
2020-09-04 15:50:00,36.86,36.98,36.85,36.89,344267.0,28.9088,29.0029,28.901,28.9323,344267.0
2020-09-08 09:30:00,36.91,37.22,36.57,36.61,345535.0,28.948,29.1912,28.6814,28.7127,345535.0
2020-09-08 09:40:00,36.61,36.73,36.46,36.55,297279.0,28.7127,28.8069,28.5951,28.6657,297279.0
2020-09-08 09:50:00,36.54,36.65,36.49,36.63,297854.0,28.6578,28.7441,28.6186,28.7284,297854.0
2020-09-08 10:00:00,36.63,36.65,36.26,36.34,279918.0,28.7284,28.7441,28.4382,28.501,279918.0
2020-09-08 10:10:00,36.34,36.38,36.21,36.22,271519.0,28.501,28.5324,28.399,28.4069,271519.0
2020-09-08 10:20:00,36.21,36.41,36.13,36.38,151718.0,28.399,28.5559,28.3363,28.5324,151718.0
2020-09-08 10:30:00,36.37,36.5,36.29,36.45,184727.0,28.5245,28.6265,28.4618,28.5873,184727.0
2020-09-08 10:40:00,36.45,36.45,36.13,36.15,131374.0,28.5873,28.5873,28.3363,28.352,131374.0
2020-09-08 10:50:00,36.14,36.19,36.1,36.1,127146.0,28.3441,28.3833,28.3128,28.3128,127146.0
2020-09-08 11:00:00,36.12,36.38,36.07,36.31,119527.0,28.3284,28.5324,28.2892,28.4775,119527.0
2020-09-08 11:10:00,36.33,36.35,36.26,36.32,93988.0,28.4931,28.5088,28.4382,28.4853,93988.0
2020-09-08 11:20:00,36.32,36.36,36.26,36.34,94079.0,28.4853,28.5167,28.4382,28.501,94079.0
2020-09-08 11:30:00,36.34,36.35,36.2,36.22,128920.0,28.501,28.5088,28.3912,28.4069,128920.0
2020-09-08 11:40:00,36.21,36.3,36.18,36.2,103430.0,28.399,28.4696,28.3755,28.3912,103430.0
2020-09-08 11:50:00,36.19,36.27,36.1,36.23,121413.0,28.3833,28.4461,28.3128,28.4147,121413.0
2020-09-08 12:00:00,36.21,36.28,36.17,36.2,72512.0,28.399,28.4539,28.3677,28.3912,72512.0
2020-09-08 12:10:00,36.2,36.29,36.19,36.26,72063.0,28.3912,28.4618,28.3833,28.4382,72063.0
2020-09-08 12:20:00,36.26,36.35,36.24,36.27,54418.0,28.4382,28.5088,28.4226,28.4461,54418.0
2020-09-08 12:30:00,36.28,36.3,36.24,36.26,78437.0,28.4539,28.4696,28.4226,28.4382,78437.0
2020-09-08 12:40:00,36.26,36.33,36.2,36.32,75952.0,28.4382,28.4931,28.3912,28.4853,75952.0
2020-09-08 12:50:00,36.31,36.42,36.31,36.39,63841.0,28.4775,28.5637,28.4775,28.5402,63841.0
2020-09-08 13:00:00,36.38,36.46,36.36,36.44,62601.0,28.5324,28.5951,28.5167,28.5794,62601.0
2020-09-08 13:10:00,36.43,36.56,36.43,36.54,120573.0,28.5716,28.6735,28.5716,28.6578,120573.0
2020-09-08 13:20:00,36.53,36.62,36.52,36.61,94923.0,28.65,28.7206,28.6422,28.7127,94923.0
2020-09-08 13:30:00,36.61,36.63,36.56,36.59,95673.0,28.7127,28.7284,28.6735,28.6971,95673.0
2020-09-08 13:40:00,36.59,36.6,36.48,36.51,58634.0,28.6971,28.7049,28.6108,28.6343,58634.0
2020-09-08 13:50:00,36.51,36.53,36.47,36.48,56805.0,28.6343,28.65,28.6029,28.6108,56805.0
2020-09-08 14:00:00,36.49,36.56,36.45,36.55,93395.0,28.6186,28.6735,28.5873,28.6657,93395.0
2020-09-08 14:10:00,36.56,36.56,36.44,36.48,65160.0,28.6735,28.6735,28.5794,28.6108,65160.0
2020-09-08 14:20:00,36.48,36.48,36.39,36.41,82417.0,28.6108,28.6108,28.5402,28.5559,82417.0
2020-09-08 14:30:00,36.41,36.43,36.3,36.31,70142.0,28.5559,28.5716,28.4696,28.4775,70142.0
2020-09-08 14:40:00,36.32,36.36,36.26,36.29,103492.0,28.4853,28.5167,28.4382,28.4618,103492.0
2020-09-08 14:50:00,36.29,36.31,36.21,36.29,126780.0,28.4618,28.4775,28.399,28.4618,126780.0
2020-09-08 15:00:00,36.28,36.28,36.15,36.19,97884.0,28.4539,28.4539,28.352,28.3833,97884.0
2020-09-08 15:10:00,36.2,36.27,36.18,36.25,111470.0,28.3912,28.4461,28.3755,28.4304,111470.0
2020-09-08 15:20:00,36.25,36.33,36.24,36.28,123262.0,28.4304,28.4931,28.4226,28.4539,123262.0
2020-09-08 15:30:00,36.29,36.32,36.2,36.26,133057.0,28.4618,28.4853,28.3912,28.4382,133057.0
2020-09-08 15:40:00,36.26,36.27,36.14,36.2,199230.0,28.4382,28.4461,28.3441,28.3912,199230.0
2020-09-08 15:50:00,36.19,36.19,36.03,36.1,678496.0,28.3833,28.3833,28.2579,28.3128,678496.0
2020-09-09 09:30:00,36.04,36.27,35.63,35.92,719319.0,28.2657,28.4461,27.9441,28.1716,719319.0
2020-09-09 09:40:00,35.93,35.96,35.65,35.69,273987.0,28.1794,28.203,27.9598,27.9912,273987.0
2020-09-09 09:50:00,35.7,35.75,35.43,35.58,448622.0,27.999,28.0383,27.7873,27.9049,448622.0
2020-09-09 10:00:00,35.57,35.57,35.39,35.42,276892.0,27.8971,27.8971,27.7559,27.7794,276892.0
2020-09-09 10:10:00,35.42,35.44,35.35,35.4,334583.0,27.7794,27.7951,27.7245,27.7638,334583.0
2020-09-09 10:20:00,35.42,35.47,35.35,35.39,201907.0,27.7794,27.8187,27.7245,27.7559,201907.0
2020-09-09 10:30:00,35.39,35.45,35.24,35.25,336399.0,27.7559,27.803,27.6383,27.6461,336399.0
2020-09-09 10:40:00,35.24,35.34,35.23,35.31,145428.0,27.6383,27.7167,27.6304,27.6932,145428.0
2020-09-09 10:50:00,35.31,35.41,35.25,35.41,139917.0,27.6932,27.7716,27.6461,27.7716,139917.0
2020-09-09 11:00:00,35.41,35.54,35.41,35.5,167572.0,27.7716,27.8736,27.7716,27.8422,167572.0
2020-09-09 11:10:00,35.5,35.53,35.4,35.48,156567.0,27.8422,27.8657,27.7638,27.8265,156567.0
2020-09-09 11:20:00,35.48,35.68,35.47,35.59,162926.0,27.8265,27.9834,27.8187,27.9128,162926.0
2020-09-09 11:30:00,35.59,35.66,35.5,35.53,126477.0,27.9128,27.9677,27.8422,27.8657,126477.0
2020-09-09 11:40:00,35.52,35.58,35.48,35.49,101047.0,27.8579,27.9049,27.8265,27.8343,101047.0
2020-09-09 11:50:00,35.5,35.52,35.42,35.42,75601.0,27.8422,27.8579,27.7794,27.7794,75601.0
2020-09-09 12:00:00,35.42,35.5,35.42,35.48,66343.0,27.7794,27.8422,27.7794,27.8265,66343.0
2020-09-09 12:10:00,35.49,35.57,35.48,35.55,56271.0,27.8343,27.8971,27.8265,27.8814,56271.0
2020-09-09 12:20:00,35.55,35.56,35.51,35.51,65731.0,27.8814,27.8892,27.85,27.85,65731.0
2020-09-09 12:30:00,35.52,35.77,35.48,35.74,108798.0,27.8579,28.0539,27.8265,28.0304,108798.0
2020-09-09 12:40:00,35.73,35.86,35.71,35.81,188412.0,28.0226,28.1245,28.0069,28.0853,188412.0
2020-09-09 12:50:00,35.81,35.82,35.59,35.65,125167.0,28.0853,28.0932,27.9128,27.9598,125167.0
2020-09-09 13:00:00,35.63,35.78,35.6,35.76,100473.0,27.9441,28.0618,27.9206,28.0461,100473.0
2020-09-09 13:10:00,35.77,35.84,35.71,35.72,81356.0,28.0539,28.1088,28.0069,28.0147,81356.0
2020-09-09 13:20:00,35.72,35.75,35.67,35.69,57540.0,28.0147,28.0383,27.9755,27.9912,57540.0
2020-09-09 13:30:00,35.69,35.83,35.69,35.77,228795.0,27.9912,28.101,27.9912,28.0539,228795.0
2020-09-09 13:40:00,35.77,35.79,35.69,35.74,79434.0,28.0539,28.0696,27.9912,28.0304,79434.0
2020-09-09 13:50:00,35.74,35.8,35.72,35.76,96551.0,28.0304,28.0775,28.0147,28.0461,96551.0
2020-09-09 14:00:00,35.76,35.84,35.73,35.82,62877.0,28.0461,28.1088,28.0226,28.0932,62877.0
2020-09-09 14:10:00,35.83,35.83,35.76,35.78,58677.0,28.101,28.101,28.0461,28.0618,58677.0
2020-09-09 14:20:00,35.78,35.78,35.68,35.69,67376.0,28.0618,28.0618,27.9834,27.9912,67376.0
2020-09-09 14:30:00,35.7,35.78,35.7,35.73,54362.0,27.999,28.0618,27.999,28.0226,54362.0
2020-09-09 14:40:00,35.73,35.75,35.68,35.7,80712.0,28.0226,28.0383,27.9834,27.999,80712.0
2020-09-09 14:50:00,35.7,35.7,35.62,35.63,76771.0,27.999,27.999,27.9363,27.9441,76771.0
2020-09-09 15:00:00,35.64,35.68,35.63,35.67,75925.0,27.952,27.9834,27.9441,27.9755,75925.0
2020-09-09 15:10:00,35.66,35.71,35.63,35.66,105711.0,27.9677,28.0069,27.9441,27.9677,105711.0
2020-09-09 15:20:00,35.66,35.68,35.58,35.61,125401.0,27.9677,27.9834,27.9049,27.9285,125401.0
2020-09-09 15:30:00,35.61,35.64,35.52,35.52,137864.0,27.9285,27.952,27.8579,27.8579,137864.0
2020-09-09 15:40:00,35.52,35.53,35.43,35.47,237940.0,27.8579,27.8657,27.7873,27.8187,237940.0
2020-09-09 15:50:00,35.47,35.53,35.32,35.35,1026736.0,27.8187,27.8657,27.701,27.7245,1026736.0
2020-09-10 09:30:00,35.63,35.7,35.32,35.39,380240.0,27.9441,27.999,27.701,27.7559,380240.0
2020-09-10 09:40:00,35.4,35.45,35.29,35.38,132757.0,27.7638,27.803,27.6775,27.7481,132757.0
2020-09-10 09:50:00,35.39,35.56,35.32,35.32,173523.0,27.7559,27.8892,27.701,27.701,173523.0
2020-09-10 10:00:00,35.33,35.35,35.06,35.1,288974.0,27.7089,27.7245,27.4971,27.5285,288974.0
2020-09-10 10:10:00,35.11,35.15,35.02,35.1,211021.0,27.5363,27.5677,27.4657,27.5285,211021.0
2020-09-10 10:20:00,35.1,35.12,34.89,34.92,322385.0,27.5285,27.5442,27.3638,27.3873,322385.0
2020-09-10 10:30:00,34.93,35.07,34.93,35.01,122853.0,27.3951,27.5049,27.3951,27.4579,122853.0
2020-09-10 10:40:00,35.01,35.03,34.81,34.95,185420.0,27.4579,27.4736,27.301,27.4108,185420.0
2020-09-10 10:50:00,34.95,34.97,34.83,34.88,169251.0,27.4108,27.4265,27.3167,27.3559,169251.0
2020-09-10 11:00:00,34.87,34.99,34.83,34.93,141997.0,27.3481,27.4422,27.3167,27.3951,141997.0
2020-09-10 11:10:00,34.93,34.99,34.86,34.93,89808.0,27.3951,27.4422,27.3402,27.3951,89808.0
2020-09-10 11:20:00,34.95,35.04,34.94,35.01,107288.0,27.4108,27.4814,27.403,27.4579,107288.0
2020-09-10 11:30:00,35.0,35.04,34.94,34.99,66818.0,27.45,27.4814,27.403,27.4422,66818.0
2020-09-10 11:40:00,34.99,35.05,34.94,35.03,63033.0,27.4422,27.4893,27.403,27.4736,63033.0
2020-09-10 11:50:00,35.04,35.04,34.77,34.81,131399.0,27.4814,27.4814,27.2697,27.301,131399.0
2020-09-10 12:00:00,34.81,34.86,34.73,34.77,180270.0,27.301,27.3402,27.2383,27.2697,180270.0
2020-09-10 12:10:00,34.77,34.86,34.75,34.86,89813.0,27.2697,27.3402,27.254,27.3402,89813.0
2020-09-10 12:20:00,34.85,34.9,34.82,34.89,52096.0,27.3324,27.3716,27.3089,27.3638,52096.0
2020-09-10 12:30:00,34.88,34.9,34.71,34.74,147402.0,27.3559,27.3716,27.2226,27.2461,147402.0
2020-09-10 12:40:00,34.75,34.83,34.73,34.78,63568.0,27.254,27.3167,27.2383,27.2775,63568.0
2020-09-10 12:50:00,34.78,34.87,34.78,34.83,66811.0,27.2775,27.3481,27.2775,27.3167,66811.0
2020-09-10 13:00:00,34.83,34.91,34.8,34.9,85040.0,27.3167,27.3795,27.2932,27.3716,85040.0
2020-09-10 13:10:00,34.9,34.99,34.89,34.98,66762.0,27.3716,27.4422,27.3638,27.4344,66762.0
2020-09-10 13:20:00,34.98,35.0,34.87,34.89,110664.0,27.4344,27.45,27.3481,27.3638,110664.0
2020-09-10 13:30:00,34.88,34.96,34.86,34.86,60709.0,27.3559,27.4187,27.3402,27.3402,60709.0
2020-09-10 13:40:00,34.86,34.88,34.82,34.83,70327.0,27.3402,27.3559,27.3089,27.3167,70327.0
2020-09-10 13:50:00,34.84,34.85,34.77,34.81,72024.0,27.3246,27.3324,27.2697,27.301,72024.0
2020-09-10 14:00:00,34.81,34.88,34.79,34.87,94140.0,27.301,27.3559,27.2853,27.3481,94140.0
2020-09-10 14:10:00,34.87,34.94,34.78,34.8,167045.0,27.3481,27.403,27.2775,27.2932,167045.0
2020-09-10 14:20:00,34.78,34.81,34.59,34.6,269919.0,27.2775,27.301,27.1285,27.1363,269919.0
2020-09-10 14:30:00,34.61,34.78,34.6,34.75,166709.0,27.1442,27.2775,27.1363,27.254,166709.0
2020-09-10 14:40:00,34.74,34.81,34.66,34.78,144315.0,27.2461,27.301,27.1834,27.2775,144315.0
2020-09-10 14:50:00,34.78,34.79,34.69,34.75,100637.0,27.2775,27.2853,27.2069,27.254,100637.0
2020-09-10 15:00:00,34.75,34.76,34.65,34.66,126254.0,27.254,27.2618,27.1755,27.1834,126254.0
2020-09-10 15:10:00,34.66,34.71,34.57,34.59,161142.0,27.1834,27.2226,27.1128,27.1285,161142.0
2020-09-10 15:20:00,34.58,34.63,34.5,34.62,199638.0,27.1206,27.1599,27.0579,27.152,199638.0
2020-09-10 15:30:00,34.6,34.73,34.59,34.72,233884.0,27.1363,27.2383,27.1285,27.2304,233884.0
2020-09-10 15:40:00,34.72,34.83,34.66,34.69,214974.0,27.2304,27.3167,27.1834,27.2069,214974.0
2020-09-10 15:50:00,34.68,34.79,34.65,34.67,563132.0,27.1991,27.2853,27.1755,27.1912,563132.0
2020-09-11 09:30:00,34.71,34.79,34.05,34.08,608540.0,27.2226,27.2853,26.705,26.7285,608540.0
2020-09-11 09:40:00,34.07,34.2,33.88,34.16,438197.0,26.7207,26.8226,26.5716,26.7912,438197.0
2020-09-11 09:50:00,34.15,34.38,34.07,34.09,288358.0,26.7834,26.9638,26.7207,26.7363,288358.0
2020-09-11 10:00:00,34.08,34.56,34.04,34.56,299238.0,26.7285,27.105,26.6971,27.105,299238.0
2020-09-11 10:10:00,34.55,34.6,34.3,34.37,290414.0,27.0971,27.1363,26.901,26.9559,290414.0
2020-09-11 10:20:00,34.38,34.56,34.28,34.5,186282.0,26.9638,27.105,26.8854,27.0579,186282.0
2020-09-11 10:30:00,34.5,34.63,34.49,34.54,165966.0,27.0579,27.1599,27.0501,27.0893,165966.0
2020-09-11 10:40:00,34.54,34.74,34.54,34.65,225571.0,27.0893,27.2461,27.0893,27.1755,225571.0
2020-09-11 10:50:00,34.65,34.88,34.65,34.84,172988.0,27.1755,27.3559,27.1755,27.3246,172988.0
2020-09-11 11:00:00,34.84,35.03,34.83,34.95,416822.0,27.3246,27.4736,27.3167,27.4108,416822.0
2020-09-11 11:10:00,34.95,35.05,34.87,34.97,177081.0,27.4108,27.4893,27.3481,27.4265,177081.0
2020-09-11 11:20:00,34.96,35.07,34.86,34.97,317639.0,27.4187,27.5049,27.3402,27.4265,317639.0
2020-09-11 11:30:00,34.98,35.04,34.82,35.04,146524.0,27.4344,27.4814,27.3089,27.4814,146524.0
2020-09-11 11:40:00,35.04,35.16,34.93,35.15,268787.0,27.4814,27.5755,27.3951,27.5677,268787.0
2020-09-11 11:50:00,35.16,35.17,35.03,35.12,125606.0,27.5755,27.5834,27.4736,27.5442,125606.0
2020-09-11 12:00:00,35.11,35.25,35.05,35.23,130602.0,27.5363,27.6461,27.4893,27.6304,130602.0
2020-09-11 12:10:00,35.23,35.24,35.08,35.1,100518.0,27.6304,27.6383,27.5128,27.5285,100518.0
2020-09-11 12:20:00,35.1,35.12,34.86,34.86,80287.0,27.5285,27.5442,27.3402,27.3402,80287.0
2020-09-11 12:30:00,34.86,34.98,34.81,34.94,169487.0,27.3402,27.4344,27.301,27.403,169487.0
2020-09-11 12:40:00,34.93,34.98,34.91,34.96,70108.0,27.3951,27.4344,27.3795,27.4187,70108.0
2020-09-11 12:50:00,34.96,35.01,34.87,34.89,89412.0,27.4187,27.4579,27.3481,27.3638,89412.0
2020-09-11 13:00:00,34.89,34.93,34.82,34.85,126049.0,27.3638,27.3951,27.3089,27.3324,126049.0
2020-09-11 13:10:00,34.86,34.89,34.77,34.87,156590.0,27.3402,27.3638,27.2697,27.3481,156590.0
2020-09-11 13:20:00,34.87,35.03,34.85,34.97,216975.0,27.3481,27.4736,27.3324,27.4265,216975.0
2020-09-11 13:30:00,34.97,34.98,34.85,34.88,149301.0,27.4265,27.4344,27.3324,27.3559,149301.0
2020-09-11 13:40:00,34.88,35.03,34.87,34.95,263500.0,27.3559,27.4736,27.3481,27.4108,263500.0
2020-09-11 13:50:00,34.94,34.98,34.84,34.86,182419.0,27.403,27.4344,27.3246,27.3402,182419.0
2020-09-11 14:00:00,34.87,35.0,34.8,34.98,119298.0,27.3481,27.45,27.2932,27.4344,119298.0
2020-09-11 14:10:00,34.97,34.98,34.83,34.84,91272.0,27.4265,27.4344,27.3167,27.3246,91272.0
2020-09-11 14:20:00,34.85,34.85,34.74,34.74,85640.0,27.3324,27.3324,27.2461,27.2461,85640.0
2020-09-11 14:30:00,34.74,34.86,34.74,34.85,106078.0,27.2461,27.3402,27.2461,27.3324,106078.0
2020-09-11 14:40:00,34.84,34.85,34.72,34.73,56404.0,27.3246,27.3324,27.2304,27.2383,56404.0
2020-09-11 14:50:00,34.72,34.76,34.65,34.66,63276.0,27.2304,27.2618,27.1755,27.1834,63276.0
2020-09-11 15:00:00,34.66,34.74,34.62,34.69,93230.0,27.1834,27.2461,27.152,27.2069,93230.0
2020-09-11 15:10:00,34.68,34.83,34.65,34.82,88452.0,27.1991,27.3167,27.1755,27.3089,88452.0
2020-09-11 15:20:00,34.82,34.86,34.78,34.86,116620.0,27.3089,27.3402,27.2775,27.3402,116620.0
2020-09-11 15:30:00,34.86,34.92,34.79,34.83,139405.0,27.3402,27.3873,27.2853,27.3167,139405.0
2020-09-11 15:40:00,34.82,34.88,34.78,34.84,105920.0,27.3089,27.3559,27.2775,27.3246,105920.0
2020-09-11 15:50:00,34.85,34.85,34.68,34.7,503057.0,27.3324,27.3324,27.1991,27.2148,503057.0
2020-09-14 09:30:00,34.81,35.03,34.59,35.0,269905.0,27.301,27.4736,27.1285,27.45,269905.0
2020-09-14 09:40:00,35.02,35.13,34.98,35.03,132275.0,27.4657,27.552,27.4344,27.4736,132275.0
2020-09-14 09:50:00,35.02,35.13,34.93,34.99,100416.0,27.4657,27.552,27.3951,27.4422,100416.0
2020-09-14 10:00:00,35.0,35.04,34.91,35.0,85674.0,27.45,27.4814,27.3795,27.45,85674.0
2020-09-14 10:10:00,35.01,35.05,34.9,35.03,78901.0,27.4579,27.4893,27.3716,27.4736,78901.0
2020-09-14 10:20:00,35.03,35.17,34.96,34.97,103946.0,27.4736,27.5834,27.4187,27.4265,103946.0
2020-09-14 10:30:00,34.97,35.05,34.94,34.99,150162.0,27.4265,27.4893,27.403,27.4422,150162.0
2020-09-14 10:40:00,34.99,35.17,34.99,35.09,163195.0,27.4422,27.5834,27.4422,27.5206,163195.0
2020-09-14 10:50:00,35.09,35.16,35.02,35.02,60009.0,27.5206,27.5755,27.4657,27.4657,60009.0
2020-09-14 11:00:00,35.03,35.11,34.99,35.01,66669.0,27.4736,27.5363,27.4422,27.4579,66669.0
2020-09-14 11:10:00,35.01,35.04,34.96,34.98,51898.0,27.4579,27.4814,27.4187,27.4344,51898.0
2020-09-14 11:20:00,35.0,35.1,34.96,35.01,85584.0,27.45,27.5285,27.4187,27.4579,85584.0
2020-09-14 11:30:00,35.01,35.1,34.97,35.09,57752.0,27.4579,27.5285,27.4265,27.5206,57752.0
2020-09-14 11:40:00,35.08,35.08,34.97,34.98,55911.0,27.5128,27.5128,27.4265,27.4344,55911.0
2020-09-14 11:50:00,34.98,34.99,34.85,34.85,116138.0,27.4344,27.4422,27.3324,27.3324,116138.0
2020-09-14 12:00:00,34.85,34.89,34.82,34.86,207989.0,27.3324,27.3638,27.3089,27.3402,207989.0
2020-09-14 12:10:00,34.86,35.0,34.83,35.0,123179.0,27.3402,27.45,27.3167,27.45,123179.0
2020-09-14 12:20:00,35.0,35.06,34.96,35.04,105022.0,27.45,27.4971,27.4187,27.4814,105022.0
2020-09-14 12:30:00,35.05,35.05,34.95,35.05,182992.0,27.4893,27.4893,27.4108,27.4893,182992.0
2020-09-14 12:40:00,35.05,35.09,35.03,35.05,58754.0,27.4893,27.5206,27.4736,27.4893,58754.0
2020-09-14 12:50:00,35.05,35.1,34.99,35.0,68157.0,27.4893,27.5285,27.4422,27.45,68157.0
2020-09-14 13:00:00,35.0,35.07,34.98,35.0,49208.0,27.45,27.5049,27.4344,27.45,49208.0
2020-09-14 13:10:00,34.99,35.03,34.96,34.97,49666.0,27.4422,27.4736,27.4187,27.4265,49666.0
2020-09-14 13:20:00,34.96,34.98,34.9,34.93,59043.0,27.4187,27.4344,27.3716,27.3951,59043.0
2020-09-14 13:30:00,34.93,34.94,34.86,34.93,76828.0,27.3951,27.403,27.3402,27.3951,76828.0
2020-09-14 13:40:00,34.93,34.96,34.89,34.91,43278.0,27.3951,27.4187,27.3638,27.3795,43278.0
2020-09-14 13:50:00,34.9,34.92,34.86,34.88,44021.0,27.3716,27.3873,27.3402,27.3559,44021.0
2020-09-14 14:00:00,34.88,34.96,34.83,34.94,83068.0,27.3559,27.4187,27.3167,27.403,83068.0
2020-09-14 14:10:00,34.94,34.99,34.94,34.97,50629.0,27.403,27.4422,27.403,27.4265,50629.0
2020-09-14 14:20:00,34.98,35.06,34.96,35.03,61714.0,27.4344,27.4971,27.4187,27.4736,61714.0
2020-09-14 14:30:00,35.03,35.05,34.91,34.91,56181.0,27.4736,27.4893,27.3795,27.3795,56181.0
2020-09-14 14:40:00,34.92,34.96,34.9,34.94,62016.0,27.3873,27.4187,27.3716,27.403,62016.0
2020-09-14 14:50:00,34.95,34.98,34.85,34.98,78270.0,27.4108,27.4344,27.3324,27.4344,78270.0
2020-09-14 15:00:00,34.98,34.99,34.91,34.98,88533.0,27.4344,27.4422,27.3795,27.4344,88533.0
2020-09-14 15:10:00,34.97,35.03,34.93,35.02,113503.0,27.4265,27.4736,27.3951,27.4657,113503.0
2020-09-14 15:20:00,35.01,35.02,34.91,34.99,88709.0,27.4579,27.4657,27.3795,27.4422,88709.0
2020-09-14 15:30:00,35.0,35.02,34.92,35.0,87291.0,27.45,27.4657,27.3873,27.45,87291.0
2020-09-14 15:40:00,35.0,35.11,34.98,35.11,113181.0,27.45,27.5363,27.4344,27.5363,113181.0
2020-09-14 15:50:00,35.11,35.15,35.07,35.11,557632.0,27.5363,27.5677,27.5049,27.5363,557632.0
2020-09-15 09:30:00,35.19,35.25,34.91,34.95,260137.0,27.5991,27.6461,27.3795,27.4108,260137.0
2020-09-15 09:40:00,34.95,35.2,34.93,34.94,114654.0,27.4108,27.6069,27.3951,27.403,114654.0
2020-09-15 09:50:00,34.94,35.06,34.9,34.94,110791.0,27.403,27.4971,27.3716,27.403,110791.0
2020-09-15 10:00:00,34.94,35.1,34.87,35.02,108781.0,27.403,27.5285,27.3481,27.4657,108781.0
2020-09-15 10:10:00,35.03,35.22,35.0,35.19,90088.0,27.4736,27.6226,27.45,27.5991,90088.0
2020-09-15 10:20:00,35.18,35.26,35.1,35.13,96601.0,27.5912,27.654,27.5285,27.552,96601.0
2020-09-15 10:30:00,35.13,35.23,35.08,35.21,85002.0,27.552,27.6304,27.5128,27.6147,85002.0
2020-09-15 10:40:00,35.19,35.33,35.17,35.27,177070.0,27.5991,27.7089,27.5834,27.6618,177070.0
2020-09-15 10:50:00,35.27,35.35,35.22,35.34,112803.0,27.6618,27.7245,27.6226,27.7167,112803.0
2020-09-15 11:00:00,35.33,35.37,35.22,35.26,75469.0,27.7089,27.7402,27.6226,27.654,75469.0
2020-09-15 11:10:00,35.27,35.28,35.16,35.21,54462.0,27.6618,27.6696,27.5755,27.6147,54462.0
2020-09-15 11:20:00,35.2,35.23,35.13,35.16,67076.0,27.6069,27.6304,27.552,27.5755,67076.0
2020-09-15 11:30:00,35.16,35.25,35.09,35.19,297988.0,27.5755,27.6461,27.5206,27.5991,297988.0
2020-09-15 11:40:00,35.19,35.38,35.13,35.38,460770.0,27.5991,27.7481,27.552,27.7481,460770.0
2020-09-15 11:50:00,35.38,35.42,35.27,35.3,106000.0,27.7481,27.7794,27.6618,27.6853,106000.0
2020-09-15 12:00:00,35.3,35.3,35.19,35.2,96207.0,27.6853,27.6853,27.5991,27.6069,96207.0
2020-09-15 12:10:00,35.2,35.29,35.2,35.29,65430.0,27.6069,27.6775,27.6069,27.6775,65430.0
2020-09-15 12:20:00,35.29,35.42,35.25,35.39,204074.0,27.6775,27.7794,27.6461,27.7559,204074.0
2020-09-15 12:30:00,35.4,35.63,35.39,35.62,156132.0,27.7638,27.9441,27.7559,27.9363,156132.0
2020-09-15 12:40:00,35.62,35.7,35.57,35.65,174197.0,27.9363,27.999,27.8971,27.9598,174197.0
2020-09-15 12:50:00,35.65,35.66,35.56,35.6,122599.0,27.9598,27.9677,27.8892,27.9206,122599.0
2020-09-15 13:00:00,35.6,35.63,35.56,35.61,82507.0,27.9206,27.9441,27.8892,27.9285,82507.0
2020-09-15 13:10:00,35.61,35.62,35.55,35.57,95989.0,27.9285,27.9363,27.8814,27.8971,95989.0
2020-09-15 13:20:00,35.57,35.58,35.38,35.38,49255.0,27.8971,27.9049,27.7481,27.7481,49255.0
2020-09-15 13:30:00,35.38,35.39,35.29,35.32,57436.0,27.7481,27.7559,27.6775,27.701,57436.0
2020-09-15 13:40:00,35.32,35.36,35.3,35.34,69214.0,27.701,27.7324,27.6853,27.7167,69214.0
2020-09-15 13:50:00,35.34,35.36,35.33,35.34,76668.0,27.7167,27.7324,27.7089,27.7167,76668.0
2020-09-15 14:00:00,35.34,35.34,35.23,35.27,174246.0,27.7167,27.7167,27.6304,27.6618,174246.0
2020-09-15 14:10:00,35.27,35.27,35.22,35.26,105822.0,27.6618,27.6618,27.6226,27.654,105822.0
2020-09-15 14:20:00,35.25,35.3,35.22,35.3,105872.0,27.6461,27.6853,27.6226,27.6853,105872.0
2020-09-15 14:30:00,35.3,35.31,35.27,35.3,78892.0,27.6853,27.6932,27.6618,27.6853,78892.0
2020-09-15 14:40:00,35.29,35.34,35.27,35.27,65113.0,27.6775,27.7167,27.6618,27.6618,65113.0
2020-09-15 14:50:00,35.27,35.28,35.2,35.23,66269.0,27.6618,27.6696,27.6069,27.6304,66269.0
2020-09-15 15:00:00,35.23,35.25,35.12,35.12,139581.0,27.6304,27.6461,27.5442,27.5442,139581.0
2020-09-15 15:10:00,35.12,35.14,35.07,35.1,74766.0,27.5442,27.5598,27.5049,27.5285,74766.0
2020-09-15 15:20:00,35.11,35.13,35.07,35.08,103010.0,27.5363,27.552,27.5049,27.5128,103010.0
2020-09-15 15:30:00,35.08,35.09,35.0,35.02,193030.0,27.5128,27.5206,27.45,27.4657,193030.0
2020-09-15 15:40:00,35.02,35.07,34.99,35.06,237440.0,27.4657,27.5049,27.4422,27.4971,237440.0
2020-09-15 15:50:00,35.07,35.29,35.06,35.27,809390.0,27.5049,27.6775,27.4971,27.6618,809390.0
2020-09-16 09:30:00,35.43,35.51,35.21,35.38,238967.0,27.7873,27.85,27.6147,27.7481,238967.0
2020-09-16 09:40:00,35.38,35.61,35.37,35.59,106992.0,27.7481,27.9285,27.7402,27.9128,106992.0
2020-09-16 09:50:00,35.59,35.7,35.45,35.45,85671.0,27.9128,27.999,27.803,27.803,85671.0
2020-09-16 10:00:00,35.44,35.71,35.42,35.55,121303.0,27.7951,28.0069,27.7794,27.8814,121303.0
2020-09-16 10:10:00,35.54,35.78,35.46,35.71,210556.0,27.8736,28.0618,27.8108,28.0069,210556.0
2020-09-16 10:20:00,35.71,35.85,35.66,35.75,125607.0,28.0069,28.1167,27.9677,28.0383,125607.0
2020-09-16 10:30:00,35.78,35.91,35.77,35.9,101184.0,28.0618,28.1637,28.0539,28.1559,101184.0
2020-09-16 10:40:00,35.9,36.02,35.89,35.94,274305.0,28.1559,28.25,28.1481,28.1873,274305.0
2020-09-16 10:50:00,35.93,36.03,35.91,36.01,165706.0,28.1794,28.2579,28.1637,28.2422,165706.0
2020-09-16 11:00:00,36.02,36.3,36.0,36.3,210291.0,28.25,28.4696,28.2343,28.4696,210291.0
2020-09-16 11:10:00,36.3,36.46,36.29,36.46,172783.0,28.4696,28.5951,28.4618,28.5951,172783.0
2020-09-16 11:20:00,36.45,36.54,36.39,36.53,222410.0,28.5873,28.6578,28.5402,28.65,222410.0
2020-09-16 11:30:00,36.52,36.55,36.48,36.55,178271.0,28.6422,28.6657,28.6108,28.6657,178271.0
2020-09-16 11:40:00,36.55,36.66,36.54,36.65,214023.0,28.6657,28.752,28.6578,28.7441,214023.0
2020-09-16 11:50:00,36.65,36.8,36.63,36.75,429550.0,28.7441,28.8618,28.7284,28.8225,429550.0
2020-09-16 12:00:00,36.75,36.89,36.67,36.77,392691.0,28.8225,28.9323,28.7598,28.8382,392691.0
2020-09-16 12:10:00,36.77,36.8,36.56,36.59,201115.0,28.8382,28.8618,28.6735,28.6971,201115.0
2020-09-16 12:20:00,36.59,36.61,36.49,36.54,196767.0,28.6971,28.7127,28.6186,28.6578,196767.0
2020-09-16 12:30:00,36.53,36.64,36.5,36.62,85302.0,28.65,28.7363,28.6265,28.7206,85302.0
2020-09-16 12:40:00,36.62,36.66,36.52,36.52,80734.0,28.7206,28.752,28.6422,28.6422,80734.0
2020-09-16 12:50:00,36.53,36.57,36.38,36.4,132107.0,28.65,28.6814,28.5324,28.548,132107.0
2020-09-16 13:00:00,36.4,36.46,36.39,36.41,63365.0,28.548,28.5951,28.5402,28.5559,63365.0
2020-09-16 13:10:00,36.41,36.43,36.32,36.34,70722.0,28.5559,28.5716,28.4853,28.501,70722.0
2020-09-16 13:20:00,36.34,36.35,36.27,36.34,94983.0,28.501,28.5088,28.4461,28.501,94983.0
2020-09-16 13:30:00,36.33,36.35,36.23,36.24,181739.0,28.4931,28.5088,28.4147,28.4226,181739.0
2020-09-16 13:40:00,36.25,36.36,36.24,36.36,71046.0,28.4304,28.5167,28.4226,28.5167,71046.0
2020-09-16 13:50:00,36.36,36.43,36.34,36.42,67762.0,28.5167,28.5716,28.501,28.5637,67762.0
2020-09-16 14:00:00,36.41,36.5,36.32,36.45,74670.0,28.5559,28.6265,28.4853,28.5873,74670.0
2020-09-16 14:10:00,36.45,36.62,36.43,36.6,92534.0,28.5873,28.7206,28.5716,28.7049,92534.0
2020-09-16 14:20:00,36.6,36.68,36.57,36.59,94249.0,28.7049,28.7676,28.6814,28.6971,94249.0
2020-09-16 14:30:00,36.6,36.79,36.6,36.76,106886.0,28.7049,28.8539,28.7049,28.8304,106886.0
2020-09-16 14:40:00,36.76,36.79,36.64,36.72,164110.0,28.8304,28.8539,28.7363,28.799,164110.0
2020-09-16 14:50:00,36.72,36.73,36.61,36.73,220193.0,28.799,28.8069,28.7127,28.8069,220193.0
2020-09-16 15:00:00,36.73,36.77,36.55,36.56,182654.0,28.8069,28.8382,28.6657,28.6735,182654.0
2020-09-16 15:10:00,36.55,36.59,36.34,36.45,130577.0,28.6657,28.6971,28.501,28.5873,130577.0
2020-09-16 15:20:00,36.45,36.51,36.41,36.44,75092.0,28.5873,28.6343,28.5559,28.5794,75092.0
2020-09-16 15:30:00,36.43,36.49,36.35,36.4,119014.0,28.5716,28.6186,28.5088,28.548,119014.0
2020-09-16 15:40:00,36.39,36.48,36.33,36.44,134804.0,28.5402,28.6108,28.4931,28.5794,134804.0
2020-09-16 15:50:00,36.44,36.46,36.23,36.27,490957.0,28.5794,28.5951,28.4147,28.4461,490957.0
2020-09-17 09:30:00,35.71,35.95,35.51,35.69,259436.0,28.0069,28.1951,27.85,27.9912,259436.0
2020-09-17 09:40:00,35.69,36.0,35.61,35.91,148337.0,27.9912,28.2343,27.9285,28.1637,148337.0
2020-09-17 09:50:00,35.9,36.21,35.86,36.13,133232.0,28.1559,28.399,28.1245,28.3363,133232.0
2020-09-17 10:00:00,36.13,36.59,36.09,36.57,234246.0,28.3363,28.6971,28.3049,28.6814,234246.0
2020-09-17 10:10:00,36.58,36.85,36.54,36.79,473893.0,28.6892,28.901,28.6578,28.8539,473893.0
2020-09-17 10:20:00,36.78,36.85,36.6,36.84,169658.0,28.8461,28.901,28.7049,28.8931,169658.0
2020-09-17 10:30:00,36.85,37.06,36.8,37.0,307483.0,28.901,29.0657,28.8618,29.0186,307483.0
2020-09-17 10:40:00,37.0,37.16,36.93,37.09,260796.0,29.0186,29.1441,28.9637,29.0892,260796.0
2020-09-17 10:50:00,37.11,37.15,37.0,37.09,224662.0,29.1049,29.1363,29.0186,29.0892,224662.0
2020-09-17 11:00:00,37.1,37.15,37.06,37.11,110485.0,29.097,29.1363,29.0657,29.1049,110485.0
2020-09-17 11:10:00,37.12,37.15,37.06,37.09,118990.0,29.1127,29.1363,29.0657,29.0892,118990.0
2020-09-17 11:20:00,37.09,37.11,37.0,37.1,132865.0,29.0892,29.1049,29.0186,29.097,132865.0
2020-09-17 11:30:00,37.1,37.13,36.94,37.03,115116.0,29.097,29.1206,28.9716,29.0421,115116.0
2020-09-17 11:40:00,37.04,37.13,37.01,37.05,109120.0,29.05,29.1206,29.0265,29.0578,109120.0
2020-09-17 11:50:00,37.05,37.08,36.94,37.0,87371.0,29.0578,29.0814,28.9716,29.0186,87371.0
2020-09-17 12:00:00,37.0,37.0,36.84,36.88,75698.0,29.0186,29.0186,28.8931,28.9245,75698.0
2020-09-17 12:10:00,36.89,36.9,36.66,36.71,88319.0,28.9323,28.9402,28.752,28.7912,88319.0
2020-09-17 12:20:00,36.72,36.89,36.67,36.81,109803.0,28.799,28.9323,28.7598,28.8696,109803.0
2020-09-17 12:30:00,36.8,36.95,36.78,36.89,86616.0,28.8618,28.9794,28.8461,28.9323,86616.0
2020-09-17 12:40:00,36.89,36.96,36.84,36.93,89940.0,28.9323,28.9872,28.8931,28.9637,89940.0
2020-09-17 12:50:00,36.93,37.1,36.91,37.05,86440.0,28.9637,29.097,28.948,29.0578,86440.0
2020-09-17 13:00:00,37.06,37.11,37.01,37.08,86643.0,29.0657,29.1049,29.0265,29.0814,86643.0
2020-09-17 13:10:00,37.08,37.08,36.96,37.0,68855.0,29.0814,29.0814,28.9872,29.0186,68855.0
2020-09-17 13:20:00,36.98,37.04,36.95,36.99,60006.0,29.0029,29.05,28.9794,29.0108,60006.0
2020-09-17 13:30:00,36.97,37.11,36.95,37.09,72111.0,28.9951,29.1049,28.9794,29.0892,72111.0
2020-09-17 13:40:00,37.09,37.12,37.04,37.11,72766.0,29.0892,29.1127,29.05,29.1049,72766.0
2020-09-17 13:50:00,37.11,37.18,37.1,37.15,80313.0,29.1049,29.1598,29.097,29.1363,80313.0
2020-09-17 14:00:00,37.16,37.23,37.12,37.16,109783.0,29.1441,29.199,29.1127,29.1441,109783.0
2020-09-17 14:10:00,37.16,37.22,37.08,37.13,101639.0,29.1441,29.1912,29.0814,29.1206,101639.0
2020-09-17 14:20:00,37.13,37.19,37.05,37.05,59005.0,29.1206,29.1676,29.0578,29.0578,59005.0
2020-09-17 14:30:00,37.05,37.06,36.99,36.99,77008.0,29.0578,29.0657,29.0108,29.0108,77008.0
2020-09-17 14:40:00,37.0,37.08,36.97,37.03,72256.0,29.0186,29.0814,28.9951,29.0421,72256.0
2020-09-17 14:50:00,37.03,37.12,37.0,37.1,70507.0,29.0421,29.1127,29.0186,29.097,70507.0
2020-09-17 15:00:00,37.1,37.11,36.96,37.08,83823.0,29.097,29.1049,28.9872,29.0814,83823.0
2020-09-17 15:10:00,37.09,37.18,37.08,37.08,97968.0,29.0892,29.1598,29.0814,29.0814,97968.0
2020-09-17 15:20:00,37.08,37.14,37.02,37.12,111984.0,29.0814,29.1284,29.0343,29.1127,111984.0
2020-09-17 15:30:00,37.1,37.24,37.09,37.23,154205.0,29.097,29.2068,29.0892,29.199,154205.0
2020-09-17 15:40:00,37.24,37.28,37.14,37.2,176100.0,29.2068,29.2382,29.1284,29.1755,176100.0
2020-09-17 15:50:00,37.19,37.23,37.15,37.21,418778.0,29.1676,29.199,29.1363,29.1833,418778.0
2020-09-18 09:30:00,37.2,37.25,36.56,36.57,1473051.0,29.1755,29.2147,28.6735,28.6814,1473051.0
2020-09-18 09:40:00,36.6,36.73,36.48,36.56,169218.0,28.7049,28.8069,28.6108,28.6735,169218.0
2020-09-18 09:50:00,36.56,36.64,36.46,36.62,108895.0,28.6735,28.7363,28.5951,28.7206,108895.0
2020-09-18 10:00:00,36.61,36.92,36.57,36.85,124489.0,28.7127,28.9559,28.6814,28.901,124489.0
2020-09-18 10:10:00,36.85,36.99,36.75,36.95,78746.0,28.901,29.0108,28.8225,28.9794,78746.0
2020-09-18 10:20:00,36.95,37.14,36.91,37.09,83245.0,28.9794,29.1284,28.948,29.0892,83245.0
2020-09-18 10:30:00,37.11,37.15,37.0,37.05,140460.0,29.1049,29.1363,29.0186,29.0578,140460.0
2020-09-18 10:40:00,37.05,37.12,37.0,37.06,68142.0,29.0578,29.1127,29.0186,29.0657,68142.0
2020-09-18 10:50:00,37.05,37.07,36.87,36.94,66229.0,29.0578,29.0735,28.9167,28.9716,66229.0
2020-09-18 11:00:00,36.95,37.06,36.88,37.06,77249.0,28.9794,29.0657,28.9245,29.0657,77249.0
2020-09-18 11:10:00,37.06,37.1,36.92,36.94,101922.0,29.0657,29.097,28.9559,28.9716,101922.0
2020-09-18 11:20:00,36.94,37.01,36.86,36.86,105546.0,28.9716,29.0265,28.9088,28.9088,105546.0
2020-09-18 11:30:00,36.87,36.89,36.77,36.81,89120.0,28.9167,28.9323,28.8382,28.8696,89120.0
2020-09-18 11:40:00,36.81,36.98,36.81,36.98,85095.0,28.8696,29.0029,28.8696,29.0029,85095.0
2020-09-18 11:50:00,36.97,37.01,36.9,36.92,58966.0,28.9951,29.0265,28.9402,28.9559,58966.0
2020-09-18 12:00:00,36.91,37.08,36.91,37.08,86350.0,28.948,29.0814,28.948,29.0814,86350.0
2020-09-18 12:10:00,37.08,37.1,36.84,36.84,119372.0,29.0814,29.097,28.8931,28.8931,119372.0
2020-09-18 12:20:00,36.85,36.95,36.81,36.91,73847.0,28.901,28.9794,28.8696,28.948,73847.0
2020-09-18 12:30:00,36.9,36.9,36.74,36.77,106908.0,28.9402,28.9402,28.8147,28.8382,106908.0
2020-09-18 12:40:00,36.76,36.77,36.64,36.65,107475.0,28.8304,28.8382,28.7363,28.7441,107475.0
2020-09-18 12:50:00,36.64,36.76,36.62,36.73,102148.0,28.7363,28.8304,28.7206,28.8069,102148.0
2020-09-18 13:00:00,36.74,36.82,36.69,36.73,86724.0,28.8147,28.8774,28.7755,28.8069,86724.0
2020-09-18 13:10:00,36.73,36.82,36.58,36.59,100496.0,28.8069,28.8774,28.6892,28.6971,100496.0
2020-09-18 13:20:00,36.6,36.62,36.48,36.48,119944.0,28.7049,28.7206,28.6108,28.6108,119944.0
2020-09-18 13:30:00,36.48,36.61,36.44,36.59,108040.0,28.6108,28.7127,28.5794,28.6971,108040.0
2020-09-18 13:40:00,36.59,36.74,36.57,36.64,91899.0,28.6971,28.8147,28.6814,28.7363,91899.0
2020-09-18 13:50:00,36.64,36.65,36.56,36.64,51707.0,28.7363,28.7441,28.6735,28.7363,51707.0
2020-09-18 14:00:00,36.64,36.66,36.53,36.63,70463.0,28.7363,28.752,28.65,28.7284,70463.0
2020-09-18 14:10:00,36.63,36.68,36.56,36.57,48884.0,28.7284,28.7676,28.6735,28.6814,48884.0
2020-09-18 14:20:00,36.57,36.7,36.57,36.66,60451.0,28.6814,28.7833,28.6814,28.752,60451.0
2020-09-18 14:30:00,36.67,36.68,36.63,36.67,45200.0,28.7598,28.7676,28.7284,28.7598,45200.0
2020-09-18 14:40:00,36.68,36.76,36.62,36.75,55293.0,28.7676,28.8304,28.7206,28.8225,55293.0
2020-09-18 14:50:00,36.75,36.8,36.69,36.79,64943.0,28.8225,28.8618,28.7755,28.8539,64943.0
2020-09-18 15:00:00,36.79,36.82,36.74,36.82,53442.0,28.8539,28.8774,28.8147,28.8774,53442.0
2020-09-18 15:10:00,36.82,36.85,36.73,36.73,56591.0,28.8774,28.901,28.8069,28.8069,56591.0
2020-09-18 15:20:00,36.73,36.82,36.69,36.79,94619.0,28.8069,28.8774,28.7755,28.8539,94619.0
2020-09-18 15:30:00,36.79,36.85,36.74,36.79,105162.0,28.8539,28.901,28.8147,28.8539,105162.0
2020-09-18 15:40:00,36.79,36.85,36.76,36.76,130480.0,28.8539,28.901,28.8304,28.8304,130480.0
2020-09-18 15:50:00,36.76,37.12,36.75,36.95,849822.0,28.8304,29.1127,28.8225,28.9794,849822.0
2020-09-21 09:30:00,36.65,36.75,36.18,36.47,373563.0,28.7441,28.8225,28.3755,28.6029,373563.0
2020-09-21 09:40:00,36.46,36.56,36.29,36.4,222665.0,28.5951,28.6735,28.4618,28.548,222665.0
2020-09-21 09:50:00,36.4,36.57,36.35,36.56,203968.0,28.548,28.6814,28.5088,28.6735,203968.0
2020-09-21 10:00:00,36.55,36.86,36.5,36.81,279378.0,28.6657,28.9088,28.6265,28.8696,279378.0
2020-09-21 10:10:00,36.81,36.81,36.62,36.67,179342.0,28.8696,28.8696,28.7206,28.7598,179342.0
2020-09-21 10:20:00,36.66,36.81,36.55,36.79,191819.0,28.752,28.8696,28.6657,28.8539,191819.0
2020-09-21 10:30:00,36.78,36.87,36.63,36.67,143857.0,28.8461,28.9167,28.7284,28.7598,143857.0
2020-09-21 10:40:00,36.66,36.79,36.59,36.75,126273.0,28.752,28.8539,28.6971,28.8225,126273.0
2020-09-21 10:50:00,36.74,36.75,36.5,36.55,115273.0,28.8147,28.8225,28.6265,28.6657,115273.0
2020-09-21 11:00:00,36.53,36.59,36.4,36.41,154164.0,28.65,28.6971,28.548,28.5559,154164.0
2020-09-21 11:10:00,36.43,36.43,36.11,36.14,198564.0,28.5716,28.5716,28.3206,28.3441,198564.0
2020-09-21 11:20:00,36.14,36.16,36.07,36.08,142776.0,28.3441,28.3598,28.2892,28.2971,142776.0
2020-09-21 11:30:00,36.07,36.09,35.96,36.03,136600.0,28.2892,28.3049,28.203,28.2579,136600.0
2020-09-21 11:40:00,36.04,36.09,35.94,36.07,173638.0,28.2657,28.3049,28.1873,28.2892,173638.0
2020-09-21 11:50:00,36.07,36.12,35.99,36.0,113738.0,28.2892,28.3284,28.2265,28.2343,113738.0
2020-09-21 12:00:00,35.99,36.11,35.99,36.04,73811.0,28.2265,28.3206,28.2265,28.2657,73811.0
2020-09-21 12:10:00,36.03,36.03,35.89,35.91,66293.0,28.2579,28.2579,28.1481,28.1637,66293.0
2020-09-21 12:20:00,35.92,35.95,35.81,35.81,57896.0,28.1716,28.1951,28.0853,28.0853,57896.0
2020-09-21 12:30:00,35.81,35.89,35.73,35.86,126837.0,28.0853,28.1481,28.0226,28.1245,126837.0
2020-09-21 12:40:00,35.86,35.9,35.8,35.82,117066.0,28.1245,28.1559,28.0775,28.0932,117066.0
2020-09-21 12:50:00,35.82,35.85,35.7,35.79,67947.0,28.0932,28.1167,27.999,28.0696,67947.0
2020-09-21 13:00:00,35.79,35.79,35.68,35.73,66572.0,28.0696,28.0696,27.9834,28.0226,66572.0
2020-09-21 13:10:00,35.73,35.82,35.71,35.8,61392.0,28.0226,28.0932,28.0069,28.0775,61392.0
2020-09-21 13:20:00,35.8,35.9,35.78,35.9,104888.0,28.0775,28.1559,28.0618,28.1559,104888.0
2020-09-21 13:30:00,35.9,35.9,35.82,35.83,53062.0,28.1559,28.1559,28.0932,28.101,53062.0
2020-09-21 13:40:00,35.83,35.83,35.76,35.8,75140.0,28.101,28.101,28.0461,28.0775,75140.0
2020-09-21 13:50:00,35.8,35.84,35.73,35.77,68097.0,28.0775,28.1088,28.0226,28.0539,68097.0
2020-09-21 14:00:00,35.77,35.8,35.73,35.79,86545.0,28.0539,28.0775,28.0226,28.0696,86545.0
2020-09-21 14:10:00,35.79,35.84,35.75,35.76,66324.0,28.0696,28.1088,28.0383,28.0461,66324.0
2020-09-21 14:20:00,35.76,35.84,35.72,35.73,84435.0,28.0461,28.1088,28.0147,28.0226,84435.0
2020-09-21 14:30:00,35.72,35.72,35.61,35.62,99171.0,28.0147,28.0147,27.9285,27.9363,99171.0
2020-09-21 14:40:00,35.62,35.65,35.59,35.62,86985.0,27.9363,27.9598,27.9128,27.9363,86985.0
2020-09-21 14:50:00,35.62,35.77,35.6,35.72,101230.0,27.9363,28.0539,27.9206,28.0147,101230.0
2020-09-21 15:00:00,35.71,35.84,35.69,35.83,97415.0,28.0069,28.1088,27.9912,28.101,97415.0
2020-09-21 15:10:00,35.84,35.89,35.8,35.81,104788.0,28.1088,28.1481,28.0775,28.0853,104788.0
2020-09-21 15:20:00,35.81,35.85,35.76,35.79,115200.0,28.0853,28.1167,28.0461,28.0696,115200.0
2020-09-21 15:30:00,35.79,35.8,35.71,35.77,207485.0,28.0696,28.0775,28.0069,28.0539,207485.0
2020-09-21 15:40:00,35.77,35.79,35.71,35.73,184824.0,28.0539,28.0696,28.0069,28.0226,184824.0
2020-09-21 15:50:00,35.73,35.79,35.69,35.78,542510.0,28.0226,28.0696,27.9912,28.0618,542510.0
2020-09-22 09:30:00,35.78,35.97,35.62,35.95,199992.0,28.0618,28.2108,27.9363,28.1951,199992.0
2020-09-22 09:40:00,35.93,35.96,35.65,35.65,90490.0,28.1794,28.203,27.9598,27.9598,90490.0
2020-09-22 09:50:00,35.66,35.74,35.53,35.57,189131.0,27.9677,28.0304,27.8657,27.8971,189131.0
2020-09-22 10:00:00,35.57,35.75,35.51,35.74,69065.0,27.8971,28.0383,27.85,28.0304,69065.0
2020-09-22 10:10:00,35.73,35.89,35.69,35.88,64140.0,28.0226,28.1481,27.9912,28.1402,64140.0
2020-09-22 10:20:00,35.88,35.93,35.83,35.9,53327.0,28.1402,28.1794,28.101,28.1559,53327.0
2020-09-22 10:30:00,35.9,35.96,35.74,35.8,74666.0,28.1559,28.203,28.0304,28.0775,74666.0
2020-09-22 10:40:00,35.8,35.8,35.61,35.62,48627.0,28.0775,28.0775,27.9285,27.9363,48627.0
2020-09-22 10:50:00,35.62,35.72,35.54,35.55,87639.0,27.9363,28.0147,27.8736,27.8814,87639.0
2020-09-22 11:00:00,35.55,35.62,35.52,35.56,69648.0,27.8814,27.9363,27.8579,27.8892,69648.0
2020-09-22 11:10:00,35.58,35.62,35.53,35.61,60229.0,27.9049,27.9363,27.8657,27.9285,60229.0
2020-09-22 11:20:00,35.61,35.65,35.58,35.63,61836.0,27.9285,27.9598,27.9049,27.9441,61836.0
2020-09-22 11:30:00,35.64,35.65,35.58,35.6,56809.0,27.952,27.9598,27.9049,27.9206,56809.0
2020-09-22 11:40:00,35.6,35.63,35.56,35.58,75254.0,27.9206,27.9441,27.8892,27.9049,75254.0
2020-09-22 11:50:00,35.58,35.59,35.52,35.52,64766.0,27.9049,27.9128,27.8579,27.8579,64766.0
2020-09-22 12:00:00,35.52,35.52,35.46,35.46,70946.0,27.8579,27.8579,27.8108,27.8108,70946.0
2020-09-22 12:10:00,35.46,35.59,35.45,35.55,63597.0,27.8108,27.9128,27.803,27.8814,63597.0
2020-09-22 12:20:00,35.55,35.58,35.52,35.55,32871.0,27.8814,27.9049,27.8579,27.8814,32871.0
2020-09-22 12:30:00,35.55,35.71,35.55,35.68,80267.0,27.8814,28.0069,27.8814,27.9834,80267.0
2020-09-22 12:40:00,35.68,35.77,35.67,35.72,53520.0,27.9834,28.0539,27.9755,28.0147,53520.0
2020-09-22 12:50:00,35.71,35.72,35.54,35.55,126807.0,28.0069,28.0147,27.8736,27.8814,126807.0
2020-09-22 13:00:00,35.55,35.58,35.39,35.51,130344.0,27.8814,27.9049,27.7559,27.85,130344.0
2020-09-22 13:10:00,35.52,35.6,35.5,35.58,25950.0,27.8579,27.9206,27.8422,27.9049,25950.0
2020-09-22 13:20:00,35.59,35.73,35.58,35.7,51749.0,27.9128,28.0226,27.9049,27.999,51749.0
2020-09-22 13:30:00,35.7,35.76,35.68,35.69,66918.0,27.999,28.0461,27.9834,27.9912,66918.0
2020-09-22 13:40:00,35.69,35.78,35.67,35.77,51328.0,27.9912,28.0618,27.9755,28.0539,51328.0
2020-09-22 13:50:00,35.77,35.78,35.66,35.74,71833.0,28.0539,28.0618,27.9677,28.0304,71833.0
2020-09-22 14:00:00,35.75,35.8,35.7,35.76,47688.0,28.0383,28.0775,27.999,28.0461,47688.0
2020-09-22 14:10:00,35.77,35.81,35.75,35.81,45786.0,28.0539,28.0853,28.0383,28.0853,45786.0
2020-09-22 14:20:00,35.8,35.81,35.73,35.75,41710.0,28.0775,28.0853,28.0226,28.0383,41710.0
2020-09-22 14:30:00,35.76,35.8,35.76,35.77,45143.0,28.0461,28.0775,28.0461,28.0539,45143.0
2020-09-22 14:40:00,35.77,35.79,35.74,35.76,52517.0,28.0539,28.0696,28.0304,28.0461,52517.0
2020-09-22 14:50:00,35.77,35.78,35.74,35.75,46681.0,28.0539,28.0618,28.0304,28.0383,46681.0
2020-09-22 15:00:00,35.75,35.79,35.72,35.77,45644.0,28.0383,28.0696,28.0147,28.0539,45644.0
2020-09-22 15:10:00,35.77,35.8,35.72,35.76,73151.0,28.0539,28.0775,28.0147,28.0461,73151.0
2020-09-22 15:20:00,35.76,35.83,35.71,35.8,74130.0,28.0461,28.101,28.0069,28.0775,74130.0
2020-09-22 15:30:00,35.8,35.81,35.71,35.76,141037.0,28.0775,28.0853,28.0069,28.0461,141037.0
2020-09-22 15:40:00,35.76,35.83,35.74,35.83,99854.0,28.0461,28.101,28.0304,28.101,99854.0
2020-09-22 15:50:00,35.83,35.83,35.7,35.73,340817.0,28.101,28.101,27.999,28.0226,340817.0
2020-09-23 09:30:00,35.88,36.27,35.81,36.17,196283.0,28.1402,28.4461,28.0853,28.3677,196283.0
2020-09-23 09:40:00,36.19,36.29,35.94,36.05,133438.0,28.3833,28.4618,28.1873,28.2735,133438.0
2020-09-23 09:50:00,36.05,36.1,35.91,36.02,170898.0,28.2735,28.3128,28.1637,28.25,170898.0
2020-09-23 10:00:00,36.03,36.04,35.77,35.77,106972.0,28.2579,28.2657,28.0539,28.0539,106972.0
2020-09-23 10:10:00,35.76,35.76,35.57,35.6,132635.0,28.0461,28.0461,27.8971,27.9206,132635.0
2020-09-23 10:20:00,35.61,35.67,35.55,35.55,85423.0,27.9285,27.9755,27.8814,27.8814,85423.0
2020-09-23 10:30:00,35.55,35.57,35.31,35.34,114312.0,27.8814,27.8971,27.6932,27.7167,114312.0
2020-09-23 10:40:00,35.34,35.58,35.31,35.57,149882.0,27.7167,27.9049,27.6932,27.8971,149882.0
2020-09-23 10:50:00,35.56,35.68,35.4,35.59,207559.0,27.8892,27.9834,27.7638,27.9128,207559.0
2020-09-23 11:00:00,35.58,35.67,35.47,35.55,123758.0,27.9049,27.9755,27.8187,27.8814,123758.0
2020-09-23 11:10:00,35.56,35.63,35.54,35.61,161196.0,27.8892,27.9441,27.8736,27.9285,161196.0
2020-09-23 11:20:00,35.61,35.69,35.49,35.51,97800.0,27.9285,27.9912,27.8343,27.85,97800.0
2020-09-23 11:30:00,35.5,35.53,35.43,35.47,73603.0,27.8422,27.8657,27.7873,27.8187,73603.0
2020-09-23 11:40:00,35.47,35.51,35.4,35.4,71460.0,27.8187,27.85,27.7638,27.7638,71460.0
2020-09-23 11:50:00,35.41,35.41,35.33,35.36,65173.0,27.7716,27.7716,27.7089,27.7324,65173.0
2020-09-23 12:00:00,35.34,35.44,35.33,35.43,47535.0,27.7167,27.7951,27.7089,27.7873,47535.0
2020-09-23 12:10:00,35.43,35.57,35.4,35.47,104457.0,27.7873,27.8971,27.7638,27.8187,104457.0
2020-09-23 12:20:00,35.48,35.53,35.44,35.5,59166.0,27.8265,27.8657,27.7951,27.8422,59166.0
2020-09-23 12:30:00,35.49,35.62,35.48,35.61,56353.0,27.8343,27.9363,27.8265,27.9285,56353.0
2020-09-23 12:40:00,35.62,35.65,35.55,35.57,69087.0,27.9363,27.9598,27.8814,27.8971,69087.0
2020-09-23 12:50:00,35.56,35.6,35.56,35.58,97738.0,27.8892,27.9206,27.8892,27.9049,97738.0
2020-09-23 13:00:00,35.57,35.6,35.55,35.56,105863.0,27.8971,27.9206,27.8814,27.8892,105863.0
2020-09-23 13:10:00,35.57,35.59,35.48,35.58,108107.0,27.8971,27.9128,27.8265,27.9049,108107.0
2020-09-23 13:20:00,35.57,35.6,35.48,35.48,106251.0,27.8971,27.9206,27.8265,27.8265,106251.0
2020-09-23 13:30:00,35.48,35.49,35.4,35.41,82140.0,27.8265,27.8343,27.7638,27.7716,82140.0
2020-09-23 13:40:00,35.41,35.42,35.35,35.38,78505.0,27.7716,27.7794,27.7245,27.7481,78505.0
2020-09-23 13:50:00,35.37,35.4,35.31,35.4,86569.0,27.7402,27.7638,27.6932,27.7638,86569.0
2020-09-23 14:00:00,35.4,35.4,35.31,35.31,88134.0,27.7638,27.7638,27.6932,27.6932,88134.0
2020-09-23 14:10:00,35.3,35.34,35.25,35.26,156689.0,27.6853,27.7167,27.6461,27.654,156689.0
2020-09-23 14:20:00,35.28,35.32,35.13,35.15,197803.0,27.6696,27.701,27.552,27.5677,197803.0
2020-09-23 14:30:00,35.15,35.22,35.13,35.22,127912.0,27.5677,27.6226,27.552,27.6226,127912.0
2020-09-23 14:40:00,35.22,35.28,35.15,35.18,208806.0,27.6226,27.6696,27.5677,27.5912,208806.0
2020-09-23 14:50:00,35.17,35.21,35.04,35.06,110369.0,27.5834,27.6147,27.4814,27.4971,110369.0
2020-09-23 15:00:00,35.06,35.1,34.95,35.0,164786.0,27.4971,27.5285,27.4108,27.45,164786.0
2020-09-23 15:10:00,35.0,35.21,34.99,35.2,313189.0,27.45,27.6147,27.4422,27.6069,313189.0
2020-09-23 15:20:00,35.2,35.21,35.01,35.14,109750.0,27.6069,27.6147,27.4579,27.5598,109750.0
2020-09-23 15:30:00,35.13,35.17,35.06,35.16,149786.0,27.552,27.5834,27.4971,27.5755,149786.0
2020-09-23 15:40:00,35.16,35.18,35.03,35.04,234219.0,27.5755,27.5912,27.4736,27.4814,234219.0
2020-09-23 15:50:00,35.04,35.11,34.94,35.1,766677.0,27.4814,27.5363,27.403,27.5285,766677.0
2020-09-24 09:30:00,35.18,35.25,34.56,34.65,335129.0,27.5912,27.6461,27.105,27.1755,335129.0
2020-09-24 09:40:00,34.65,34.77,34.52,34.69,230339.0,27.1755,27.2697,27.0736,27.2069,230339.0
2020-09-24 09:50:00,34.71,34.82,34.63,34.67,89618.0,27.2226,27.3089,27.1599,27.1912,89618.0
2020-09-24 10:00:00,34.66,34.94,34.65,34.89,92599.0,27.1834,27.403,27.1755,27.3638,92599.0
2020-09-24 10:10:00,34.88,34.93,34.74,34.86,76657.0,27.3559,27.3951,27.2461,27.3402,76657.0
2020-09-24 10:20:00,34.87,35.02,34.8,34.88,99956.0,27.3481,27.4657,27.2932,27.3559,99956.0
2020-09-24 10:30:00,34.87,34.94,34.76,34.77,99482.0,27.3481,27.403,27.2618,27.2697,99482.0
2020-09-24 10:40:00,34.77,35.07,34.75,34.94,103591.0,27.2697,27.5049,27.254,27.403,103591.0
2020-09-24 10:50:00,34.94,34.94,34.71,34.79,110806.0,27.403,27.403,27.2226,27.2853,110806.0
2020-09-24 11:00:00,34.8,34.85,34.77,34.83,60865.0,27.2932,27.3324,27.2697,27.3167,60865.0
2020-09-24 11:10:00,34.83,34.83,34.62,34.63,89304.0,27.3167,27.3167,27.152,27.1599,89304.0
2020-09-24 11:20:00,34.64,34.77,34.61,34.65,138647.0,27.1677,27.2697,27.1442,27.1755,138647.0
2020-09-24 11:30:00,34.66,34.87,34.62,34.86,80044.0,27.1834,27.3481,27.152,27.3402,80044.0
2020-09-24 11:40:00,34.85,35.0,34.82,34.83,86077.0,27.3324,27.45,27.3089,27.3167,86077.0
2020-09-24 11:50:00,34.84,34.97,34.84,34.91,53717.0,27.3246,27.4265,27.3246,27.3795,53717.0
2020-09-24 12:00:00,34.9,35.02,34.9,35.02,111482.0,27.3716,27.4657,27.3716,27.4657,111482.0
2020-09-24 12:10:00,35.02,35.13,35.0,35.08,66413.0,27.4657,27.552,27.45,27.5128,66413.0
2020-09-24 12:20:00,35.09,35.14,35.03,35.06,63901.0,27.5206,27.5598,27.4736,27.4971,63901.0
2020-09-24 12:30:00,35.07,35.08,34.91,34.97,61038.0,27.5049,27.5128,27.3795,27.4265,61038.0
2020-09-24 12:40:00,34.97,34.99,34.88,34.94,50510.0,27.4265,27.4422,27.3559,27.403,50510.0
2020-09-24 12:50:00,34.94,35.04,34.91,35.02,65570.0,27.403,27.4814,27.3795,27.4657,65570.0
2020-09-24 13:00:00,35.01,35.07,35.0,35.02,61380.0,27.4579,27.5049,27.45,27.4657,61380.0
2020-09-24 13:10:00,35.02,35.18,35.01,35.09,60649.0,27.4657,27.5912,27.4579,27.5206,60649.0
2020-09-24 13:20:00,35.1,35.25,35.09,35.18,77196.0,27.5285,27.6461,27.5206,27.5912,77196.0
2020-09-24 13:30:00,35.19,35.24,35.11,35.14,89877.0,27.5991,27.6383,27.5363,27.5598,89877.0
2020-09-24 13:40:00,35.13,35.2,35.11,35.14,53743.0,27.552,27.6069,27.5363,27.5598,53743.0
2020-09-24 13:50:00,35.15,35.23,35.11,35.13,64233.0,27.5677,27.6304,27.5363,27.552,64233.0
2020-09-24 14:00:00,35.14,35.23,35.1,35.2,72846.0,27.5598,27.6304,27.5285,27.6069,72846.0
2020-09-24 14:10:00,35.19,35.26,35.11,35.11,77860.0,27.5991,27.654,27.5363,27.5363,77860.0
2020-09-24 14:20:00,35.11,35.12,35.03,35.06,49229.0,27.5363,27.5442,27.4736,27.4971,49229.0
2020-09-24 14:30:00,35.06,35.13,35.04,35.13,57411.0,27.4971,27.552,27.4814,27.552,57411.0
2020-09-24 14:40:00,35.12,35.19,35.02,35.03,56918.0,27.5442,27.5991,27.4657,27.4736,56918.0
2020-09-24 14:50:00,35.02,35.04,34.94,34.94,86223.0,27.4657,27.4814,27.403,27.403,86223.0
2020-09-24 15:00:00,34.95,35.01,34.91,34.93,90271.0,27.4108,27.4579,27.3795,27.3951,90271.0
2020-09-24 15:10:00,34.92,35.0,34.87,34.89,107469.0,27.3873,27.45,27.3481,27.3638,107469.0
2020-09-24 15:20:00,34.88,34.89,34.8,34.85,145106.0,27.3559,27.3638,27.2932,27.3324,145106.0
2020-09-24 15:30:00,34.85,35.0,34.84,34.99,156083.0,27.3324,27.45,27.3246,27.4422,156083.0
2020-09-24 15:40:00,34.99,35.06,34.96,34.98,216599.0,27.4422,27.4971,27.4187,27.4344,216599.0
2020-09-24 15:50:00,34.99,35.05,34.95,35.03,469326.0,27.4422,27.4893,27.4108,27.4736,469326.0
2020-09-25 09:30:00,34.69,34.79,34.55,34.72,203673.0,27.2069,27.2853,27.0971,27.2304,203673.0
2020-09-25 09:40:00,34.73,35.01,34.71,34.72,134542.0,27.2383,27.4579,27.2226,27.2304,134542.0
2020-09-25 09:50:00,34.71,34.83,34.57,34.74,136383.0,27.2226,27.3167,27.1128,27.2461,136383.0
2020-09-25 10:00:00,34.74,34.82,34.69,34.7,70064.0,27.2461,27.3089,27.2069,27.2148,70064.0
2020-09-25 10:10:00,34.7,34.72,34.53,34.64,92276.0,27.2148,27.2304,27.0814,27.1677,92276.0
2020-09-25 10:20:00,34.64,34.82,34.6,34.78,83624.0,27.1677,27.3089,27.1363,27.2775,83624.0
2020-09-25 10:30:00,34.75,34.92,34.66,34.91,118383.0,27.254,27.3873,27.1834,27.3795,118383.0
2020-09-25 10:40:00,34.92,34.96,34.81,34.82,77557.0,27.3873,27.4187,27.301,27.3089,77557.0
2020-09-25 10:50:00,34.82,34.87,34.75,34.76,89451.0,27.3089,27.3481,27.254,27.2618,89451.0
2020-09-25 11:00:00,34.78,34.78,34.68,34.68,79630.0,27.2775,27.2775,27.1991,27.1991,79630.0
2020-09-25 11:10:00,34.68,34.75,34.63,34.73,161018.0,27.1991,27.254,27.1599,27.2383,161018.0
2020-09-25 11:20:00,34.73,34.84,34.69,34.8,106333.0,27.2383,27.3246,27.2069,27.2932,106333.0
2020-09-25 11:30:00,34.81,34.9,34.81,34.86,63525.0,27.301,27.3716,27.301,27.3402,63525.0
2020-09-25 11:40:00,34.86,34.91,34.81,34.89,130597.0,27.3402,27.3795,27.301,27.3638,130597.0
2020-09-25 11:50:00,34.89,34.96,34.89,34.9,94251.0,27.3638,27.4187,27.3638,27.3716,94251.0
2020-09-25 12:00:00,34.91,34.94,34.86,34.94,71711.0,27.3795,27.403,27.3402,27.403,71711.0
2020-09-25 12:10:00,34.94,35.19,34.93,35.13,154636.0,27.403,27.5991,27.3951,27.552,154636.0
2020-09-25 12:20:00,35.13,35.13,34.89,35.04,86256.0,27.552,27.552,27.3638,27.4814,86256.0
2020-09-25 12:30:00,35.04,35.07,34.97,35.04,111999.0,27.4814,27.5049,27.4265,27.4814,111999.0
2020-09-25 12:40:00,35.04,35.04,34.96,35.0,99279.0,27.4814,27.4814,27.4187,27.45,99279.0
2020-09-25 12:50:00,34.99,35.06,34.99,35.05,44129.0,27.4422,27.4971,27.4422,27.4893,44129.0
2020-09-25 13:00:00,35.05,35.05,35.0,35.02,44408.0,27.4893,27.4893,27.45,27.4657,44408.0
2020-09-25 13:10:00,35.02,35.06,35.01,35.02,38539.0,27.4657,27.4971,27.4579,27.4657,38539.0
2020-09-25 13:20:00,35.02,35.1,35.02,35.07,55325.0,27.4657,27.5285,27.4657,27.5049,55325.0
2020-09-25 13:30:00,35.08,35.13,35.04,35.05,55225.0,27.5128,27.552,27.4814,27.4893,55225.0
2020-09-25 13:40:00,35.06,35.12,35.05,35.1,48192.0,27.4971,27.5442,27.4893,27.5285,48192.0
2020-09-25 13:50:00,35.11,35.16,35.1,35.15,41240.0,27.5363,27.5755,27.5285,27.5677,41240.0
2020-09-25 14:00:00,35.16,35.28,35.15,35.21,83696.0,27.5755,27.6696,27.5677,27.6147,83696.0
2020-09-25 14:10:00,35.22,35.23,35.16,35.22,58967.0,27.6226,27.6304,27.5755,27.6226,58967.0
2020-09-25 14:20:00,35.22,35.29,35.17,35.23,103545.0,27.6226,27.6775,27.5834,27.6304,103545.0
2020-09-25 14:30:00,35.23,35.25,35.17,35.17,40492.0,27.6304,27.6461,27.5834,27.5834,40492.0
2020-09-25 14:40:00,35.18,35.22,35.13,35.22,55267.0,27.5912,27.6226,27.552,27.6226,55267.0
2020-09-25 14:50:00,35.22,35.3,35.22,35.26,64694.0,27.6226,27.6853,27.6226,27.654,64694.0
2020-09-25 15:00:00,35.27,35.41,35.26,35.41,71398.0,27.6618,27.7716,27.654,27.7716,71398.0
2020-09-25 15:10:00,35.41,35.53,35.4,35.52,135682.0,27.7716,27.8657,27.7638,27.8579,135682.0
2020-09-25 15:20:00,35.53,35.56,35.46,35.49,90610.0,27.8657,27.8892,27.8108,27.8343,90610.0
2020-09-25 15:30:00,35.5,35.5,35.37,35.4,133644.0,27.8422,27.8422,27.7402,27.7638,133644.0
2020-09-25 15:40:00,35.39,35.52,35.38,35.52,176297.0,27.7559,27.8579,27.7481,27.8579,176297.0
2020-09-25 15:50:00,35.51,35.52,35.41,35.44,481629.0,27.85,27.8579,27.7716,27.7951,481629.0
2020-09-28 09:30:00,35.86,36.23,35.83,35.99,329431.0,28.1245,28.4147,28.101,28.2265,329431.0
2020-09-28 09:40:00,36.0,36.36,36.0,36.27,123167.0,28.2343,28.5167,28.2343,28.4461,123167.0
2020-09-28 09:50:00,36.28,36.32,36.02,36.06,77100.0,28.4539,28.4853,28.25,28.2814,77100.0
2020-09-28 10:00:00,36.06,36.17,36.01,36.17,123054.0,28.2814,28.3677,28.2422,28.3677,123054.0
2020-09-28 10:10:00,36.17,36.21,36.09,36.13,145904.0,28.3677,28.399,28.3049,28.3363,145904.0
2020-09-28 10:20:00,36.14,36.26,36.12,36.13,137565.0,28.3441,28.4382,28.3284,28.3363,137565.0
2020-09-28 10:30:00,36.12,36.25,36.05,36.05,98489.0,28.3284,28.4304,28.2735,28.2735,98489.0
2020-09-28 10:40:00,36.04,36.11,36.0,36.09,137635.0,28.2657,28.3206,28.2343,28.3049,137635.0
2020-09-28 10:50:00,36.09,36.21,36.06,36.21,76442.0,28.3049,28.399,28.2814,28.399,76442.0
2020-09-28 11:00:00,36.22,36.3,36.14,36.18,62490.0,28.4069,28.4696,28.3441,28.3755,62490.0
2020-09-28 11:10:00,36.17,36.24,36.14,36.2,58629.0,28.3677,28.4226,28.3441,28.3912,58629.0
2020-09-28 11:20:00,36.2,36.24,36.07,36.13,101271.0,28.3912,28.4226,28.2892,28.3363,101271.0
2020-09-28 11:30:00,36.13,36.17,36.1,36.16,75033.0,28.3363,28.3677,28.3128,28.3598,75033.0
2020-09-28 11:40:00,36.17,36.3,36.16,36.28,62402.0,28.3677,28.4696,28.3598,28.4539,62402.0
2020-09-28 11:50:00,36.27,36.28,36.17,36.2,57513.0,28.4461,28.4539,28.3677,28.3912,57513.0
2020-09-28 12:00:00,36.2,36.34,36.19,36.34,67798.0,28.3912,28.501,28.3833,28.501,67798.0
2020-09-28 12:10:00,36.34,36.41,36.31,36.36,106424.0,28.501,28.5559,28.4775,28.5167,106424.0
2020-09-28 12:20:00,36.35,36.38,36.33,36.38,44476.0,28.5088,28.5324,28.4931,28.5324,44476.0
2020-09-28 12:30:00,36.38,36.4,36.34,36.36,48421.0,28.5324,28.548,28.501,28.5167,48421.0
2020-09-28 12:40:00,36.37,36.46,36.37,36.45,49015.0,28.5245,28.5951,28.5245,28.5873,49015.0
2020-09-28 12:50:00,36.45,36.52,36.37,36.39,112401.0,28.5873,28.6422,28.5245,28.5402,112401.0
2020-09-28 13:00:00,36.39,36.46,36.35,36.37,61443.0,28.5402,28.5951,28.5088,28.5245,61443.0
2020-09-28 13:10:00,36.38,36.43,36.35,36.36,64188.0,28.5324,28.5716,28.5088,28.5167,64188.0
2020-09-28 13:20:00,36.36,36.41,36.32,36.33,50792.0,28.5167,28.5559,28.4853,28.4931,50792.0
2020-09-28 13:30:00,36.33,36.43,36.33,36.41,52744.0,28.4931,28.5716,28.4931,28.5559,52744.0
2020-09-28 13:40:00,36.41,36.44,36.37,36.39,55055.0,28.5559,28.5794,28.5245,28.5402,55055.0
2020-09-28 13:50:00,36.39,36.4,36.31,36.31,53398.0,28.5402,28.548,28.4775,28.4775,53398.0
2020-09-28 14:00:00,36.31,36.31,36.23,36.24,60972.0,28.4775,28.4775,28.4147,28.4226,60972.0
2020-09-28 14:10:00,36.24,36.29,36.23,36.27,121422.0,28.4226,28.4618,28.4147,28.4461,121422.0
2020-09-28 14:20:00,36.27,36.27,36.13,36.14,77295.0,28.4461,28.4461,28.3363,28.3441,77295.0
2020-09-28 14:30:00,36.14,36.25,36.13,36.25,67786.0,28.3441,28.4304,28.3363,28.4304,67786.0
2020-09-28 14:40:00,36.26,36.27,36.21,36.25,67312.0,28.4382,28.4461,28.399,28.4304,67312.0
2020-09-28 14:50:00,36.25,36.32,36.24,36.3,54201.0,28.4304,28.4853,28.4226,28.4696,54201.0
2020-09-28 15:00:00,36.31,36.31,36.19,36.2,98402.0,28.4775,28.4775,28.3833,28.3912,98402.0
2020-09-28 15:10:00,36.2,36.22,36.12,36.16,142383.0,28.3912,28.4069,28.3284,28.3598,142383.0
2020-09-28 15:20:00,36.16,36.18,36.05,36.13,185385.0,28.3598,28.3755,28.2735,28.3363,185385.0
2020-09-28 15:30:00,36.13,36.14,36.05,36.07,145252.0,28.3363,28.3441,28.2735,28.2892,145252.0
2020-09-28 15:40:00,36.06,36.14,36.06,36.07,260268.0,28.2814,28.3441,28.2814,28.2892,260268.0
2020-09-28 15:50:00,36.08,36.1,35.98,36.07,529854.0,28.2971,28.3128,28.2186,28.2892,529854.0
2020-09-29 09:30:00,35.81,36.0,35.54,36.0,214742.0,28.0853,28.2343,27.8736,28.2343,214742.0
2020-09-29 09:40:00,36.0,36.17,35.98,36.07,95924.0,28.2343,28.3677,28.2186,28.2892,95924.0
2020-09-29 09:50:00,36.07,36.26,36.0,36.23,104727.0,28.2892,28.4382,28.2343,28.4147,104727.0
2020-09-29 10:00:00,36.23,36.27,35.98,36.02,110127.0,28.4147,28.4461,28.2186,28.25,110127.0
2020-09-29 10:10:00,36.05,36.15,36.02,36.04,44103.0,28.2735,28.352,28.25,28.2657,44103.0
2020-09-29 10:20:00,36.03,36.06,35.98,36.01,42059.0,28.2579,28.2814,28.2186,28.2422,42059.0
2020-09-29 10:30:00,36.01,36.07,35.85,35.87,73176.0,28.2422,28.2892,28.1167,28.1324,73176.0
2020-09-29 10:40:00,35.86,35.87,35.71,35.71,69799.0,28.1245,28.1324,28.0069,28.0069,69799.0
2020-09-29 10:50:00,35.72,35.85,35.72,35.73,78435.0,28.0147,28.1167,28.0147,28.0226,78435.0
2020-09-29 11:00:00,35.73,35.76,35.61,35.65,67676.0,28.0226,28.0461,27.9285,27.9598,67676.0
2020-09-29 11:10:00,35.65,35.77,35.64,35.72,63143.0,27.9598,28.0539,27.952,28.0147,63143.0
2020-09-29 11:20:00,35.72,35.8,35.71,35.72,61616.0,28.0147,28.0775,28.0069,28.0147,61616.0
2020-09-29 11:30:00,35.73,35.89,35.72,35.83,72264.0,28.0226,28.1481,28.0147,28.101,72264.0
2020-09-29 11:40:00,35.83,35.84,35.58,35.59,116613.0,28.101,28.1088,27.9049,27.9128,116613.0
2020-09-29 11:50:00,35.59,35.65,35.58,35.62,41147.0,27.9128,27.9598,27.9049,27.9363,41147.0
2020-09-29 12:00:00,35.62,35.66,35.57,35.65,69131.0,27.9363,27.9677,27.8971,27.9598,69131.0
2020-09-29 12:10:00,35.65,35.77,35.64,35.76,57502.0,27.9598,28.0539,27.952,28.0461,57502.0
2020-09-29 12:20:00,35.75,35.77,35.68,35.77,53908.0,28.0383,28.0539,27.9834,28.0539,53908.0
2020-09-29 12:30:00,35.75,35.82,35.72,35.75,56784.0,28.0383,28.0932,28.0147,28.0383,56784.0
2020-09-29 12:40:00,35.75,35.76,35.59,35.62,81873.0,28.0383,28.0461,27.9128,27.9363,81873.0
2020-09-29 12:50:00,35.62,35.62,35.55,35.57,62891.0,27.9363,27.9363,27.8814,27.8971,62891.0
2020-09-29 13:00:00,35.56,35.6,35.46,35.55,241148.0,27.8892,27.9206,27.8108,27.8814,241148.0
2020-09-29 13:10:00,35.55,35.74,35.55,35.72,142522.0,27.8814,28.0304,27.8814,28.0147,142522.0
2020-09-29 13:20:00,35.71,35.79,35.69,35.75,137663.0,28.0069,28.0696,27.9912,28.0383,137663.0
2020-09-29 13:30:00,35.75,35.83,35.74,35.79,59987.0,28.0383,28.101,28.0304,28.0696,59987.0
2020-09-29 13:40:00,35.79,35.82,35.74,35.76,52931.0,28.0696,28.0932,28.0304,28.0461,52931.0
2020-09-29 13:50:00,35.77,35.85,35.76,35.8,48976.0,28.0539,28.1167,28.0461,28.0775,48976.0
2020-09-29 14:00:00,35.8,35.87,35.71,35.73,72322.0,28.0775,28.1324,28.0069,28.0226,72322.0
2020-09-29 14:10:00,35.73,35.81,35.7,35.81,61957.0,28.0226,28.0853,27.999,28.0853,61957.0
2020-09-29 14:20:00,35.81,35.84,35.76,35.79,48515.0,28.0853,28.1088,28.0461,28.0696,48515.0
2020-09-29 14:30:00,35.79,35.84,35.77,35.79,47321.0,28.0696,28.1088,28.0539,28.0696,47321.0
2020-09-29 14:40:00,35.8,35.81,35.75,35.76,65440.0,28.0775,28.0853,28.0383,28.0461,65440.0
2020-09-29 14:50:00,35.76,35.8,35.69,35.7,163243.0,28.0461,28.0775,27.9912,27.999,163243.0
2020-09-29 15:00:00,35.7,35.7,35.57,35.59,184298.0,27.999,27.999,27.8971,27.9128,184298.0
2020-09-29 15:10:00,35.6,35.64,35.57,35.63,122764.0,27.9206,27.952,27.8971,27.9441,122764.0
2020-09-29 15:20:00,35.63,35.63,35.52,35.52,113652.0,27.9441,27.9441,27.8579,27.8579,113652.0
2020-09-29 15:30:00,35.52,35.57,35.48,35.49,181254.0,27.8579,27.8971,27.8265,27.8343,181254.0
2020-09-29 15:40:00,35.5,35.54,35.47,35.52,145412.0,27.8422,27.8736,27.8187,27.8579,145412.0
2020-09-29 15:50:00,35.52,35.52,35.35,35.37,438095.0,27.8579,27.8579,27.7245,27.7402,438095.0
2020-09-30 09:30:00,35.55,35.9,35.55,35.85,151902.0,27.8814,28.1559,27.8814,28.1167,151902.0
2020-09-30 09:40:00,35.85,35.86,35.7,35.72,80373.0,28.1167,28.1245,27.999,28.0147,80373.0
2020-09-30 09:50:00,35.72,35.81,35.65,35.76,104203.0,28.0147,28.0853,27.9598,28.0461,104203.0
2020-09-30 10:00:00,35.77,35.91,35.62,35.8,95516.0,28.0539,28.1637,27.9363,28.0775,95516.0
2020-09-30 10:10:00,35.8,35.83,35.68,35.7,91127.0,28.0775,28.101,27.9834,27.999,91127.0
2020-09-30 10:20:00,35.7,35.83,35.69,35.73,121835.0,27.999,28.101,27.9912,28.0226,121835.0
2020-09-30 10:30:00,35.74,35.82,35.65,35.79,74856.0,28.0304,28.0932,27.9598,28.0696,74856.0
2020-09-30 10:40:00,35.79,35.86,35.74,35.78,83098.0,28.0696,28.1245,28.0304,28.0618,83098.0
2020-09-30 10:50:00,35.78,35.84,35.76,35.77,54949.0,28.0618,28.1088,28.0461,28.0539,54949.0
2020-09-30 11:00:00,35.77,35.89,35.76,35.86,82911.0,28.0539,28.1481,28.0461,28.1245,82911.0
2020-09-30 11:10:00,35.86,35.92,35.86,35.91,62603.0,28.1245,28.1716,28.1245,28.1637,62603.0
2020-09-30 11:20:00,35.92,35.96,35.83,35.84,69714.0,28.1716,28.203,28.101,28.1088,69714.0
2020-09-30 11:30:00,35.84,35.85,35.71,35.72,49479.0,28.1088,28.1167,28.0069,28.0147,49479.0
2020-09-30 11:40:00,35.73,35.8,35.7,35.8,59438.0,28.0226,28.0775,27.999,28.0775,59438.0
2020-09-30 11:50:00,35.8,35.89,35.77,35.89,52676.0,28.0775,28.1481,28.0539,28.1481,52676.0
2020-09-30 12:00:00,35.89,35.9,35.83,35.89,45621.0,28.1481,28.1559,28.101,28.1481,45621.0
2020-09-30 12:10:00,35.89,35.94,35.87,35.94,36603.0,28.1481,28.1873,28.1324,28.1873,36603.0
2020-09-30 12:20:00,35.94,36.04,35.93,36.04,57538.0,28.1873,28.2657,28.1794,28.2657,57538.0
2020-09-30 12:30:00,36.04,36.13,36.01,36.13,81493.0,28.2657,28.3363,28.2422,28.3363,81493.0
2020-09-30 12:40:00,36.12,36.14,36.08,36.13,36841.0,28.3284,28.3441,28.2971,28.3363,36841.0
2020-09-30 12:50:00,36.13,36.21,36.12,36.18,60775.0,28.3363,28.399,28.3284,28.3755,60775.0
2020-09-30 13:00:00,36.18,36.2,36.07,36.11,52389.0,28.3755,28.3912,28.2892,28.3206,52389.0
2020-09-30 13:10:00,36.1,36.12,36.07,36.12,44289.0,28.3128,28.3284,28.2892,28.3284,44289.0
2020-09-30 13:20:00,36.11,36.19,36.1,36.19,47658.0,28.3206,28.3833,28.3128,28.3833,47658.0
2020-09-30 13:30:00,36.19,36.21,36.15,36.2,47271.0,28.3833,28.399,28.352,28.3912,47271.0
2020-09-30 13:40:00,36.2,36.21,36.09,36.1,69853.0,28.3912,28.399,28.3049,28.3128,69853.0
2020-09-30 13:50:00,36.1,36.16,36.09,36.16,81675.0,28.3128,28.3598,28.3049,28.3598,81675.0
2020-09-30 14:00:00,36.15,36.28,36.12,36.27,108627.0,28.352,28.4539,28.3284,28.4461,108627.0
2020-09-30 14:10:00,36.27,36.3,36.24,36.25,59891.0,28.4461,28.4696,28.4226,28.4304,59891.0
2020-09-30 14:20:00,36.24,36.3,35.96,35.99,175525.0,28.4226,28.4696,28.203,28.2265,175525.0
2020-09-30 14:30:00,35.99,35.99,35.86,35.89,103418.0,28.2265,28.2265,28.1245,28.1481,103418.0
2020-09-30 14:40:00,35.89,35.92,35.72,35.77,95226.0,28.1481,28.1716,28.0147,28.0539,95226.0
2020-09-30 14:50:00,35.76,35.94,35.74,35.93,97679.0,28.0461,28.1873,28.0304,28.1794,97679.0
2020-09-30 15:00:00,35.92,35.99,35.86,35.95,114123.0,28.1716,28.2265,28.1245,28.1951,114123.0
2020-09-30 15:10:00,35.96,35.97,35.66,35.69,138778.0,28.203,28.2108,27.9677,27.9912,138778.0
2020-09-30 15:20:00,35.7,35.81,35.61,35.79,105468.0,27.999,28.0853,27.9285,28.0696,105468.0
2020-09-30 15:30:00,35.78,35.78,35.7,35.73,95823.0,28.0618,28.0618,27.999,28.0226,95823.0
2020-09-30 15:40:00,35.73,35.85,35.7,35.84,162198.0,28.0226,28.1167,27.999,28.1088,162198.0
2020-09-30 15:50:00,35.84,36.01,35.83,35.92,554085.0,28.1088,28.2422,28.101,28.1716,554085.0
2020-10-01 09:30:00,35.88,36.12,35.7,36.07,204594.0,28.1402,28.3284,27.999,28.2892,204594.0
2020-10-01 09:40:00,36.07,36.11,35.89,36.04,118973.0,28.2892,28.3206,28.1481,28.2657,118973.0
2020-10-01 09:50:00,36.04,36.04,35.72,35.75,77315.0,28.2657,28.2657,28.0147,28.0383,77315.0
2020-10-01 10:00:00,35.7,35.78,35.61,35.72,75042.0,27.999,28.0618,27.9285,28.0147,75042.0
2020-10-01 10:10:00,35.71,35.82,35.59,35.6,91973.0,28.0069,28.0932,27.9128,27.9206,91973.0
2020-10-01 10:20:00,35.61,35.69,35.54,35.57,73567.0,27.9285,27.9912,27.8736,27.8971,73567.0
2020-10-01 10:30:00,35.57,35.77,35.55,35.77,77101.0,27.8971,28.0539,27.8814,28.0539,77101.0
2020-10-01 10:40:00,35.76,35.81,35.6,35.64,94582.0,28.0461,28.0853,27.9206,27.952,94582.0
2020-10-01 10:50:00,35.62,35.65,35.55,35.62,77628.0,27.9363,27.9598,27.8814,27.9363,77628.0
2020-10-01 11:00:00,35.62,35.72,35.57,35.7,101546.0,27.9363,28.0147,27.8971,27.999,101546.0
2020-10-01 11:10:00,35.7,35.85,35.68,35.81,108612.0,27.999,28.1167,27.9834,28.0853,108612.0
2020-10-01 11:20:00,35.82,35.92,35.79,35.87,79719.0,28.0932,28.1716,28.0696,28.1324,79719.0
2020-10-01 11:30:00,35.87,35.93,35.84,35.87,69790.0,28.1324,28.1794,28.1088,28.1324,69790.0
2020-10-01 11:40:00,35.88,35.99,35.86,35.92,100645.0,28.1402,28.2265,28.1245,28.1716,100645.0
2020-10-01 11:50:00,35.91,35.92,35.86,35.88,70379.0,28.1637,28.1716,28.1245,28.1402,70379.0
2020-10-01 12:00:00,35.88,35.92,35.83,35.91,56402.0,28.1402,28.1716,28.101,28.1637,56402.0
2020-10-01 12:10:00,35.91,35.92,35.83,35.9,76218.0,28.1637,28.1716,28.101,28.1559,76218.0
2020-10-01 12:20:00,35.91,35.95,35.87,35.93,69736.0,28.1637,28.1951,28.1324,28.1794,69736.0
2020-10-01 12:30:00,35.92,35.94,35.85,35.94,51807.0,28.1716,28.1873,28.1167,28.1873,51807.0
2020-10-01 12:40:00,35.94,36.01,35.93,35.98,51391.0,28.1873,28.2422,28.1794,28.2186,51391.0
2020-10-01 12:50:00,35.98,35.99,35.92,35.94,57160.0,28.2186,28.2265,28.1716,28.1873,57160.0
2020-10-01 13:00:00,35.94,36.05,35.94,36.02,56620.0,28.1873,28.2735,28.1873,28.25,56620.0
2020-10-01 13:10:00,36.02,36.03,35.93,35.95,50810.0,28.25,28.2579,28.1794,28.1951,50810.0
2020-10-01 13:20:00,35.95,36.01,35.89,35.9,67821.0,28.1951,28.2422,28.1481,28.1559,67821.0
2020-10-01 13:30:00,35.89,35.95,35.88,35.91,49012.0,28.1481,28.1951,28.1402,28.1637,49012.0
2020-10-01 13:40:00,35.91,35.92,35.84,35.84,54459.0,28.1637,28.1716,28.1088,28.1088,54459.0
2020-10-01 13:50:00,35.84,35.91,35.79,35.82,85839.0,28.1088,28.1637,28.0696,28.0932,85839.0
2020-10-01 14:00:00,35.82,35.89,35.64,35.69,135093.0,28.0932,28.1481,27.952,27.9912,135093.0
2020-10-01 14:10:00,35.68,35.78,35.66,35.77,59932.0,27.9834,28.0618,27.9677,28.0539,59932.0
2020-10-01 14:20:00,35.76,35.84,35.71,35.83,72438.0,28.0461,28.1088,28.0069,28.101,72438.0
2020-10-01 14:30:00,35.82,35.88,35.8,35.86,77022.0,28.0932,28.1402,28.0775,28.1245,77022.0
2020-10-01 14:40:00,35.86,35.89,35.82,35.86,50159.0,28.1245,28.1481,28.0932,28.1245,50159.0
2020-10-01 14:50:00,35.85,35.9,35.83,35.84,49661.0,28.1167,28.1559,28.101,28.1088,49661.0
2020-10-01 15:00:00,35.84,35.91,35.83,35.84,64772.0,28.1088,28.1637,28.101,28.1088,64772.0
2020-10-01 15:10:00,35.84,35.89,35.8,35.81,121180.0,28.1088,28.1481,28.0775,28.0853,121180.0
2020-10-01 15:20:00,35.82,35.82,35.76,35.8,90902.0,28.0932,28.0932,28.0461,28.0775,90902.0
2020-10-01 15:30:00,35.79,35.87,35.76,35.84,117539.0,28.0696,28.1324,28.0461,28.1088,117539.0
2020-10-01 15:40:00,35.84,35.87,35.8,35.83,128771.0,28.1088,28.1324,28.0775,28.101,128771.0
2020-10-01 15:50:00,35.83,35.9,35.83,35.87,380134.0,28.101,28.1559,28.101,28.1324,380134.0
2020-10-02 09:30:00,35.32,35.73,35.28,35.69,185356.0,27.701,28.0226,27.6696,27.9912,185356.0
2020-10-02 09:40:00,35.69,35.69,35.48,35.58,107245.0,27.9912,27.9912,27.8265,27.9049,107245.0
2020-10-02 09:50:00,35.58,35.69,35.49,35.59,111618.0,27.9049,27.9912,27.8343,27.9128,111618.0
2020-10-02 10:00:00,35.58,35.8,35.58,35.8,115118.0,27.9049,28.0775,27.9049,28.0775,115118.0
2020-10-02 10:10:00,35.81,35.85,35.62,35.65,179446.0,28.0853,28.1167,27.9363,27.9598,179446.0
2020-10-02 10:20:00,35.66,35.69,35.54,35.64,54580.0,27.9677,27.9912,27.8736,27.952,54580.0
2020-10-02 10:30:00,35.64,35.66,35.49,35.49,62308.0,27.952,27.9677,27.8343,27.8343,62308.0
2020-10-02 10:40:00,35.49,35.54,35.41,35.49,74982.0,27.8343,27.8736,27.7716,27.8343,74982.0
2020-10-02 10:50:00,35.48,35.57,35.38,35.38,93056.0,27.8265,27.8971,27.7481,27.7481,93056.0
2020-10-02 11:00:00,35.38,35.51,35.32,35.49,159610.0,27.7481,27.85,27.701,27.8343,159610.0
2020-10-02 11:10:00,35.49,35.66,35.49,35.55,88457.0,27.8343,27.9677,27.8343,27.8814,88457.0
2020-10-02 11:20:00,35.56,35.59,35.52,35.55,65578.0,27.8892,27.9128,27.8579,27.8814,65578.0
2020-10-02 11:30:00,35.55,35.56,35.47,35.5,81197.0,27.8814,27.8892,27.8187,27.8422,81197.0
2020-10-02 11:40:00,35.5,35.58,35.49,35.57,65562.0,27.8422,27.9049,27.8343,27.8971,65562.0
2020-10-02 11:50:00,35.56,35.56,35.44,35.44,138546.0,27.8892,27.8892,27.7951,27.7951,138546.0
2020-10-02 12:00:00,35.44,35.6,35.38,35.59,139637.0,27.7951,27.9206,27.7481,27.9128,139637.0
2020-10-02 12:10:00,35.59,35.84,35.58,35.82,80371.0,27.9128,28.1088,27.9049,28.0932,80371.0
2020-10-02 12:20:00,35.84,35.9,35.74,35.81,74986.0,28.1088,28.1559,28.0304,28.0853,74986.0
2020-10-02 12:30:00,35.81,35.92,35.78,35.91,47597.0,28.0853,28.1716,28.0618,28.1637,47597.0
2020-10-02 12:40:00,35.91,35.96,35.86,35.87,98562.0,28.1637,28.203,28.1245,28.1324,98562.0
2020-10-02 12:50:00,35.87,35.95,35.83,35.9,46947.0,28.1324,28.1951,28.101,28.1559,46947.0
2020-10-02 13:00:00,35.89,35.92,35.67,35.7,217449.0,28.1481,28.1716,27.9755,27.999,217449.0
2020-10-02 13:10:00,35.68,35.82,35.67,35.76,127794.0,27.9834,28.0932,27.9755,28.0461,127794.0
2020-10-02 13:20:00,35.76,35.92,35.73,35.87,85370.0,28.0461,28.1716,28.0226,28.1324,85370.0
2020-10-02 13:30:00,35.88,35.9,35.8,35.85,67865.0,28.1402,28.1559,28.0775,28.1167,67865.0
2020-10-02 13:40:00,35.85,35.85,35.61,35.64,77226.0,28.1167,28.1167,27.9285,27.952,77226.0
2020-10-02 13:50:00,35.66,35.67,35.6,35.64,35717.0,27.9677,27.9755,27.9206,27.952,35717.0
2020-10-02 14:00:00,35.65,35.81,35.65,35.74,68108.0,27.9598,28.0853,27.9598,28.0304,68108.0
2020-10-02 14:10:00,35.73,35.8,35.72,35.76,134272.0,28.0226,28.0775,28.0147,28.0461,134272.0
2020-10-02 14:20:00,35.76,35.83,35.72,35.79,107950.0,28.0461,28.101,28.0147,28.0696,107950.0
2020-10-02 14:30:00,35.8,35.81,35.72,35.73,84120.0,28.0775,28.0853,28.0147,28.0226,84120.0
2020-10-02 14:40:00,35.73,35.83,35.72,35.81,66766.0,28.0226,28.101,28.0147,28.0853,66766.0
2020-10-02 14:50:00,35.79,35.85,35.75,35.82,46852.0,28.0696,28.1167,28.0383,28.0932,46852.0
2020-10-02 15:00:00,35.82,35.84,35.74,35.8,54274.0,28.0932,28.1088,28.0304,28.0775,54274.0
2020-10-02 15:10:00,35.8,35.91,35.71,35.8,98616.0,28.0775,28.1637,28.0069,28.0775,98616.0
2020-10-02 15:20:00,35.79,35.85,35.78,35.8,75512.0,28.0696,28.1167,28.0618,28.0775,75512.0
2020-10-02 15:30:00,35.8,35.86,35.77,35.85,85445.0,28.0775,28.1245,28.0539,28.1167,85445.0
2020-10-02 15:40:00,35.85,35.87,35.77,35.87,100637.0,28.1167,28.1324,28.0539,28.1324,100637.0
2020-10-02 15:50:00,35.87,35.87,35.74,35.77,330775.0,28.1324,28.1324,28.0304,28.0539,330775.0
2020-10-05 09:30:00,35.96,36.45,35.96,36.24,193590.0,28.203,28.5873,28.203,28.4226,193590.0
2020-10-05 09:40:00,36.24,36.25,36.06,36.08,61540.0,28.4226,28.4304,28.2814,28.2971,61540.0
2020-10-05 09:50:00,36.09,36.11,35.95,35.98,68798.0,28.3049,28.3206,28.1951,28.2186,68798.0
2020-10-05 10:00:00,35.98,36.28,35.96,36.26,111543.0,28.2186,28.4539,28.203,28.4382,111543.0
2020-10-05 10:10:00,36.27,36.35,36.13,36.34,65626.0,28.4461,28.5088,28.3363,28.501,65626.0
2020-10-05 10:20:00,36.33,36.41,36.28,36.38,47486.0,28.4931,28.5559,28.4539,28.5324,47486.0
2020-10-05 10:30:00,36.38,36.51,36.38,36.51,65824.0,28.5324,28.6343,28.5324,28.6343,65824.0
2020-10-05 10:40:00,36.52,36.58,36.49,36.57,82542.0,28.6422,28.6892,28.6186,28.6814,82542.0
2020-10-05 10:50:00,36.57,36.59,36.47,36.48,70335.0,28.6814,28.6971,28.6029,28.6108,70335.0
2020-10-05 11:00:00,36.5,36.62,36.48,36.57,65972.0,28.6265,28.7206,28.6108,28.6814,65972.0
2020-10-05 11:10:00,36.57,36.63,36.56,36.6,74021.0,28.6814,28.7284,28.6735,28.7049,74021.0
2020-10-05 11:20:00,36.59,36.61,36.44,36.44,76987.0,28.6971,28.7127,28.5794,28.5794,76987.0
2020-10-05 11:30:00,36.45,36.5,36.43,36.48,41345.0,28.5873,28.6265,28.5716,28.6108,41345.0
2020-10-05 11:40:00,36.47,36.61,36.47,36.56,44182.0,28.6029,28.7127,28.6029,28.6735,44182.0
2020-10-05 11:50:00,36.57,36.59,36.53,36.56,52608.0,28.6814,28.6971,28.65,28.6735,52608.0
2020-10-05 12:00:00,36.56,36.59,36.55,36.55,57976.0,28.6735,28.6971,28.6657,28.6657,57976.0
2020-10-05 12:10:00,36.55,36.61,36.55,36.6,38478.0,28.6657,28.7127,28.6657,28.7049,38478.0
2020-10-05 12:20:00,36.61,36.65,36.61,36.64,25443.0,28.7127,28.7441,28.7127,28.7363,25443.0
2020-10-05 12:30:00,36.63,36.66,36.61,36.66,41004.0,28.7284,28.752,28.7127,28.752,41004.0
2020-10-05 12:40:00,36.66,36.67,36.56,36.56,35814.0,28.752,28.7598,28.6735,28.6735,35814.0
2020-10-05 12:50:00,36.56,36.59,36.44,36.45,70483.0,28.6735,28.6971,28.5794,28.5873,70483.0
2020-10-05 13:00:00,36.46,36.46,36.39,36.42,40501.0,28.5951,28.5951,28.5402,28.5637,40501.0
2020-10-05 13:10:00,36.43,36.47,36.41,36.47,110130.0,28.5716,28.6029,28.5559,28.6029,110130.0
2020-10-05 13:20:00,36.48,36.49,36.44,36.48,35921.0,28.6108,28.6186,28.5794,28.6108,35921.0
2020-10-05 13:30:00,36.47,36.5,36.44,36.46,35427.0,28.6029,28.6265,28.5794,28.5951,35427.0
2020-10-05 13:40:00,36.46,36.5,36.39,36.46,77040.0,28.5951,28.6265,28.5402,28.5951,77040.0
2020-10-05 13:50:00,36.46,36.55,36.45,36.51,103439.0,28.5951,28.6657,28.5873,28.6343,103439.0
2020-10-05 14:00:00,36.5,36.54,36.49,36.52,60744.0,28.6265,28.6578,28.6186,28.6422,60744.0
2020-10-05 14:10:00,36.52,36.55,36.51,36.54,26031.0,28.6422,28.6657,28.6343,28.6578,26031.0
2020-10-05 14:20:00,36.54,36.54,36.48,36.51,37299.0,28.6578,28.6578,28.6108,28.6343,37299.0
2020-10-05 14:30:00,36.51,36.54,36.48,36.51,49845.0,28.6343,28.6578,28.6108,28.6343,49845.0
2020-10-05 14:40:00,36.52,36.54,36.49,36.5,56319.0,28.6422,28.6578,28.6186,28.6265,56319.0
2020-10-05 14:50:00,36.5,36.58,36.48,36.57,63513.0,28.6265,28.6892,28.6108,28.6814,63513.0
2020-10-05 15:00:00,36.58,36.59,36.51,36.54,72899.0,28.6892,28.6971,28.6343,28.6578,72899.0
2020-10-05 15:10:00,36.55,36.58,36.53,36.55,89549.0,28.6657,28.6892,28.65,28.6657,89549.0
2020-10-05 15:20:00,36.55,36.62,36.53,36.62,102710.0,28.6657,28.7206,28.65,28.7206,102710.0
2020-10-05 15:30:00,36.62,36.64,36.57,36.58,98843.0,28.7206,28.7363,28.6814,28.6892,98843.0
2020-10-05 15:40:00,36.59,36.6,36.57,36.59,116269.0,28.6971,28.7049,28.6814,28.6971,116269.0
2020-10-05 15:50:00,36.59,36.64,36.57,36.61,363686.0,28.6971,28.7363,28.6814,28.7127,363686.0
2020-10-06 09:30:00,36.6,36.88,36.48,36.75,245578.0,28.7049,28.9245,28.6108,28.8225,245578.0
2020-10-06 09:40:00,36.74,36.78,36.55,36.56,118270.0,28.8147,28.8461,28.6657,28.6735,118270.0
2020-10-06 09:50:00,36.56,36.58,36.38,36.39,93436.0,28.6735,28.6892,28.5324,28.5402,93436.0
2020-10-06 10:00:00,36.4,36.49,36.38,36.44,92178.0,28.548,28.6186,28.5324,28.5794,92178.0
2020-10-06 10:10:00,36.45,36.65,36.45,36.58,64132.0,28.5873,28.7441,28.5873,28.6892,64132.0
2020-10-06 10:20:00,36.58,36.73,36.58,36.66,48501.0,28.6892,28.8069,28.6892,28.752,48501.0
2020-10-06 10:30:00,36.67,36.72,36.62,36.65,45365.0,28.7598,28.799,28.7206,28.7441,45365.0
2020-10-06 10:40:00,36.65,36.71,36.54,36.56,73740.0,28.7441,28.7912,28.6578,28.6735,73740.0
2020-10-06 10:50:00,36.56,36.61,36.55,36.55,49742.0,28.6735,28.7127,28.6657,28.6657,49742.0
2020-10-06 11:00:00,36.55,36.59,36.53,36.57,40135.0,28.6657,28.6971,28.65,28.6814,40135.0
2020-10-06 11:10:00,36.56,36.72,36.52,36.7,53417.0,28.6735,28.799,28.6422,28.7833,53417.0
2020-10-06 11:20:00,36.69,36.71,36.65,36.69,55230.0,28.7755,28.7912,28.7441,28.7755,55230.0
2020-10-06 11:30:00,36.69,36.83,36.67,36.79,74308.0,28.7755,28.8853,28.7598,28.8539,74308.0
2020-10-06 11:40:00,36.78,36.82,36.75,36.76,46055.0,28.8461,28.8774,28.8225,28.8304,46055.0
2020-10-06 11:50:00,36.76,36.76,36.65,36.69,59003.0,28.8304,28.8304,28.7441,28.7755,59003.0
2020-10-06 12:00:00,36.7,36.74,36.62,36.72,42467.0,28.7833,28.8147,28.7206,28.799,42467.0
2020-10-06 12:10:00,36.72,36.75,36.69,36.71,32835.0,28.799,28.8225,28.7755,28.7912,32835.0
2020-10-06 12:20:00,36.72,36.75,36.69,36.73,40196.0,28.799,28.8225,28.7755,28.8069,40196.0
2020-10-06 12:30:00,36.72,36.78,36.71,36.75,36002.0,28.799,28.8461,28.7912,28.8225,36002.0
2020-10-06 12:40:00,36.74,36.88,36.73,36.88,45001.0,28.8147,28.9245,28.8069,28.9245,45001.0
2020-10-06 12:50:00,36.89,36.93,36.88,36.91,38513.0,28.9323,28.9637,28.9245,28.948,38513.0
2020-10-06 13:00:00,36.91,37.03,36.9,37.03,108533.0,28.948,29.0421,28.9402,29.0421,108533.0
2020-10-06 13:10:00,37.02,37.03,36.96,36.97,34222.0,29.0343,29.0421,28.9872,28.9951,34222.0
2020-10-06 13:20:00,36.96,37.0,36.93,36.93,40878.0,28.9872,29.0186,28.9637,28.9637,40878.0
2020-10-06 13:30:00,36.93,36.99,36.91,36.91,49919.0,28.9637,29.0108,28.948,28.948,49919.0
2020-10-06 13:40:00,36.92,36.94,36.81,36.82,53798.0,28.9559,28.9716,28.8696,28.8774,53798.0
2020-10-06 13:50:00,36.82,36.83,36.79,36.82,27581.0,28.8774,28.8853,28.8539,28.8774,27581.0
2020-10-06 14:00:00,36.82,36.85,36.78,36.78,62916.0,28.8774,28.901,28.8461,28.8461,62916.0
2020-10-06 14:10:00,36.79,36.84,36.76,36.79,55816.0,28.8539,28.8931,28.8304,28.8539,55816.0
2020-10-06 14:20:00,36.8,36.85,36.77,36.78,38631.0,28.8618,28.901,28.8382,28.8461,38631.0
2020-10-06 14:30:00,36.79,36.8,36.71,36.74,84178.0,28.8539,28.8618,28.7912,28.8147,84178.0
2020-10-06 14:40:00,36.73,36.81,36.55,36.58,81739.0,28.8069,28.8696,28.6657,28.6892,81739.0
2020-10-06 14:50:00,36.57,36.57,35.87,36.04,190418.0,28.6814,28.6814,28.1324,28.2657,190418.0
2020-10-06 15:00:00,36.03,36.05,35.81,35.98,137391.0,28.2579,28.2735,28.0853,28.2186,137391.0
2020-10-06 15:10:00,35.96,36.03,35.86,35.86,117137.0,28.203,28.2579,28.1245,28.1245,117137.0
2020-10-06 15:20:00,35.88,35.98,35.84,35.94,92663.0,28.1402,28.2186,28.1088,28.1873,92663.0
2020-10-06 15:30:00,35.94,36.13,35.93,36.02,104543.0,28.1873,28.3363,28.1794,28.25,104543.0
2020-10-06 15:40:00,36.02,36.07,35.91,35.97,174730.0,28.25,28.2892,28.1637,28.2108,174730.0
2020-10-06 15:50:00,35.97,36.03,35.83,35.94,459700.0,28.2108,28.2579,28.101,28.1873,459700.0
2020-10-07 09:30:00,36.11,36.28,36.02,36.05,158854.0,28.3206,28.4539,28.25,28.2735,158854.0
2020-10-07 09:40:00,36.05,36.42,36.03,36.34,138278.0,28.2735,28.5637,28.2579,28.501,138278.0
2020-10-07 09:50:00,36.33,36.4,36.28,36.33,97474.0,28.4931,28.548,28.4539,28.4931,97474.0
2020-10-07 10:00:00,36.32,36.4,36.26,36.35,56666.0,28.4853,28.548,28.4382,28.5088,56666.0
2020-10-07 10:10:00,36.36,36.45,36.26,36.45,41970.0,28.5167,28.5873,28.4382,28.5873,41970.0
2020-10-07 10:20:00,36.46,36.52,36.37,36.51,48494.0,28.5951,28.6422,28.5245,28.6343,48494.0
2020-10-07 10:30:00,36.52,36.59,36.44,36.46,42880.0,28.6422,28.6971,28.5794,28.5951,42880.0
2020-10-07 10:40:00,36.47,36.55,36.45,36.54,32419.0,28.6029,28.6657,28.5873,28.6578,32419.0
2020-10-07 10:50:00,36.55,36.6,36.55,36.56,32092.0,28.6657,28.7049,28.6657,28.6735,32092.0
2020-10-07 11:00:00,36.55,36.56,36.48,36.5,40007.0,28.6657,28.6735,28.6108,28.6265,40007.0
2020-10-07 11:10:00,36.51,36.53,36.4,36.42,30967.0,28.6343,28.65,28.548,28.5637,30967.0
2020-10-07 11:20:00,36.4,36.44,36.36,36.41,47244.0,28.548,28.5794,28.5167,28.5559,47244.0
2020-10-07 11:30:00,36.42,36.47,36.38,36.4,44621.0,28.5637,28.6029,28.5324,28.548,44621.0
2020-10-07 11:40:00,36.4,36.44,36.37,36.38,20169.0,28.548,28.5794,28.5245,28.5324,20169.0
2020-10-07 11:50:00,36.39,36.43,36.36,36.41,25660.0,28.5402,28.5716,28.5167,28.5559,25660.0
2020-10-07 12:00:00,36.41,36.43,36.37,36.42,24805.0,28.5559,28.5716,28.5245,28.5637,24805.0
2020-10-07 12:10:00,36.41,36.46,36.36,36.45,31027.0,28.5559,28.5951,28.5167,28.5873,31027.0
2020-10-07 12:20:00,36.45,36.49,36.36,36.38,44065.0,28.5873,28.6186,28.5167,28.5324,44065.0
2020-10-07 12:30:00,36.4,36.44,36.37,36.41,35381.0,28.548,28.5794,28.5245,28.5559,35381.0
2020-10-07 12:40:00,36.41,36.48,36.41,36.47,26048.0,28.5559,28.6108,28.5559,28.6029,26048.0
2020-10-07 12:50:00,36.47,36.5,36.45,36.48,34154.0,28.6029,28.6265,28.5873,28.6108,34154.0
2020-10-07 13:00:00,36.48,36.49,36.43,36.46,55519.0,28.6108,28.6186,28.5716,28.5951,55519.0
2020-10-07 13:10:00,36.45,36.46,36.38,36.43,49884.0,28.5873,28.5951,28.5324,28.5716,49884.0
2020-10-07 13:20:00,36.43,36.47,36.42,36.43,31397.0,28.5716,28.6029,28.5637,28.5716,31397.0
2020-10-07 13:30:00,36.44,36.51,36.44,36.48,28512.0,28.5794,28.6343,28.5794,28.6108,28512.0
2020-10-07 13:40:00,36.48,36.5,36.42,36.48,63939.0,28.6108,28.6265,28.5637,28.6108,63939.0
2020-10-07 13:50:00,36.49,36.57,36.48,36.49,60675.0,28.6186,28.6814,28.6108,28.6186,60675.0
2020-10-07 14:00:00,36.5,36.56,36.49,36.54,26483.0,28.6265,28.6735,28.6186,28.6578,26483.0
2020-10-07 14:10:00,36.55,36.68,36.54,36.64,43602.0,28.6657,28.7676,28.6578,28.7363,43602.0
2020-10-07 14:20:00,36.64,36.72,36.64,36.7,61016.0,28.7363,28.799,28.7363,28.7833,61016.0
2020-10-07 14:30:00,36.7,36.73,36.66,36.68,32649.0,28.7833,28.8069,28.752,28.7676,32649.0
2020-10-07 14:40:00,36.67,36.7,36.63,36.66,47908.0,28.7598,28.7833,28.7284,28.752,47908.0
2020-10-07 14:50:00,36.67,36.74,36.66,36.73,38424.0,28.7598,28.8147,28.752,28.8069,38424.0
2020-10-07 15:00:00,36.72,36.75,36.68,36.7,57839.0,28.799,28.8225,28.7676,28.7833,57839.0
2020-10-07 15:10:00,36.7,36.75,36.7,36.7,41213.0,28.7833,28.8225,28.7833,28.7833,41213.0
2020-10-07 15:20:00,36.7,36.72,36.62,36.63,78207.0,28.7833,28.799,28.7206,28.7284,78207.0
2020-10-07 15:30:00,36.63,36.65,36.56,36.59,79339.0,28.7284,28.7441,28.6735,28.6971,79339.0
2020-10-07 15:40:00,36.59,36.61,36.55,36.57,90557.0,28.6971,28.7127,28.6657,28.6814,90557.0
2020-10-07 15:50:00,36.58,36.58,36.47,36.49,416967.0,28.6892,28.6892,28.6029,28.6186,416967.0
2020-10-08 09:30:00,36.65,36.83,36.59,36.67,161896.0,28.7441,28.8853,28.6971,28.7598,161896.0
2020-10-08 09:40:00,36.66,36.89,36.63,36.86,76973.0,28.752,28.9323,28.7284,28.9088,76973.0
2020-10-08 09:50:00,36.85,36.95,36.72,36.9,66316.0,28.901,28.9794,28.799,28.9402,66316.0
2020-10-08 10:00:00,36.89,37.03,36.85,36.98,79125.0,28.9323,29.0421,28.901,29.0029,79125.0
2020-10-08 10:10:00,36.96,37.04,36.92,37.01,40739.0,28.9872,29.05,28.9559,29.0265,40739.0
2020-10-08 10:20:00,37.01,37.09,36.96,36.96,47552.0,29.0265,29.0892,28.9872,28.9872,47552.0
2020-10-08 10:30:00,36.98,37.06,36.96,36.99,71355.0,29.0029,29.0657,28.9872,29.0108,71355.0
2020-10-08 10:40:00,36.99,37.0,36.86,36.9,50816.0,29.0108,29.0186,28.9088,28.9402,50816.0
2020-10-08 10:50:00,36.91,37.02,36.89,36.98,45835.0,28.948,29.0343,28.9323,29.0029,45835.0
2020-10-08 11:00:00,36.97,37.09,36.92,37.02,78359.0,28.9951,29.0892,28.9559,29.0343,78359.0
2020-10-08 11:10:00,37.02,37.06,36.94,36.97,54034.0,29.0343,29.0657,28.9716,28.9951,54034.0
2020-10-08 11:20:00,36.98,36.99,36.88,36.91,67905.0,29.0029,29.0108,28.9245,28.948,67905.0
2020-10-08 11:30:00,36.9,36.92,36.79,36.89,63429.0,28.9402,28.9559,28.8539,28.9323,63429.0
2020-10-08 11:40:00,36.89,36.94,36.88,36.91,38003.0,28.9323,28.9716,28.9245,28.948,38003.0
2020-10-08 11:50:00,36.91,36.94,36.85,36.86,37652.0,28.948,28.9716,28.901,28.9088,37652.0
2020-10-08 12:00:00,36.86,36.9,36.82,36.89,43525.0,28.9088,28.9402,28.8774,28.9323,43525.0
2020-10-08 12:10:00,36.89,36.94,36.85,36.91,37844.0,28.9323,28.9716,28.901,28.948,37844.0
2020-10-08 12:20:00,36.9,36.94,36.88,36.91,31057.0,28.9402,28.9716,28.9245,28.948,31057.0
2020-10-08 12:30:00,36.91,36.95,36.9,36.92,37245.0,28.948,28.9794,28.9402,28.9559,37245.0
2020-10-08 12:40:00,36.92,36.96,36.89,36.93,50161.0,28.9559,28.9872,28.9323,28.9637,50161.0
2020-10-08 12:50:00,36.94,36.95,36.89,36.9,31521.0,28.9716,28.9794,28.9323,28.9402,31521.0
2020-10-08 13:00:00,36.91,36.95,36.89,36.92,37755.0,28.948,28.9794,28.9323,28.9559,37755.0
2020-10-08 13:10:00,36.93,36.95,36.91,36.91,26345.0,28.9637,28.9794,28.948,28.948,26345.0
2020-10-08 13:20:00,36.91,36.93,36.87,36.88,48819.0,28.948,28.9637,28.9167,28.9245,48819.0
2020-10-08 13:30:00,36.88,36.91,36.84,36.87,49447.0,28.9245,28.948,28.8931,28.9167,49447.0
2020-10-08 13:40:00,36.87,36.95,36.87,36.89,47078.0,28.9167,28.9794,28.9167,28.9323,47078.0
2020-10-08 13:50:00,36.88,36.91,36.86,36.9,36467.0,28.9245,28.948,28.9088,28.9402,36467.0
2020-10-08 14:00:00,36.89,36.92,36.87,36.91,27348.0,28.9323,28.9559,28.9167,28.948,27348.0
2020-10-08 14:10:00,36.92,36.97,36.91,36.95,27242.0,28.9559,28.9951,28.948,28.9794,27242.0
2020-10-08 14:20:00,36.95,36.98,36.94,36.98,37547.0,28.9794,29.0029,28.9716,29.0029,37547.0
2020-10-08 14:30:00,36.98,36.99,36.94,36.98,41060.0,29.0029,29.0108,28.9716,29.0029,41060.0
2020-10-08 14:40:00,36.97,36.99,36.94,36.97,38687.0,28.9951,29.0108,28.9716,28.9951,38687.0
2020-10-08 14:50:00,36.96,37.0,36.96,37.0,54808.0,28.9872,29.0186,28.9872,29.0186,54808.0
2020-10-08 15:00:00,37.0,37.03,36.94,37.03,66945.0,29.0186,29.0421,28.9716,29.0421,66945.0
2020-10-08 15:10:00,37.02,37.07,37.01,37.04,112685.0,29.0343,29.0735,29.0265,29.05,112685.0
2020-10-08 15:20:00,37.04,37.08,37.01,37.03,89559.0,29.05,29.0814,29.0265,29.0421,89559.0
2020-10-08 15:30:00,37.04,37.05,37.0,37.01,80146.0,29.05,29.0578,29.0186,29.0265,80146.0
2020-10-08 15:40:00,37.0,37.07,37.0,37.06,98191.0,29.0186,29.0735,29.0186,29.0657,98191.0
2020-10-08 15:50:00,37.06,37.09,37.01,37.08,257926.0,29.0657,29.0892,29.0265,29.0814,257926.0
2020-10-09 09:30:00,37.29,37.59,37.24,37.41,367429.0,29.2461,29.4813,29.2068,29.3402,367429.0
2020-10-09 09:40:00,37.44,37.5,37.13,37.15,133440.0,29.3637,29.4108,29.1206,29.1363,133440.0
2020-10-09 09:50:00,37.16,37.18,37.04,37.12,133028.0,29.1441,29.1598,29.05,29.1127,133028.0
2020-10-09 10:00:00,37.14,37.18,37.02,37.07,77045.0,29.1284,29.1598,29.0343,29.0735,77045.0
2020-10-09 10:10:00,37.06,37.12,36.99,37.12,67257.0,29.0657,29.1127,29.0108,29.1127,67257.0
2020-10-09 10:20:00,37.12,37.12,36.98,37.02,141197.0,29.1127,29.1127,29.0029,29.0343,141197.0
2020-10-09 10:30:00,37.02,37.03,36.89,36.94,152362.0,29.0343,29.0421,28.9323,28.9716,152362.0
2020-10-09 10:40:00,36.93,36.99,36.89,36.98,77124.0,28.9637,29.0108,28.9323,29.0029,77124.0
2020-10-09 10:50:00,36.98,37.0,36.9,36.93,303509.0,29.0029,29.0186,28.9402,28.9637,303509.0
2020-10-09 11:00:00,36.93,36.97,36.87,36.87,160746.0,28.9637,28.9951,28.9167,28.9167,160746.0
2020-10-09 11:10:00,36.87,36.94,36.85,36.9,90203.0,28.9167,28.9716,28.901,28.9402,90203.0
2020-10-09 11:20:00,36.9,37.02,36.9,36.98,130343.0,28.9402,29.0343,28.9402,29.0029,130343.0
2020-10-09 11:30:00,36.98,36.99,36.91,36.95,114656.0,29.0029,29.0108,28.948,28.9794,114656.0
2020-10-09 11:40:00,36.94,37.16,36.91,37.13,110420.0,28.9716,29.1441,28.948,29.1206,110420.0
2020-10-09 11:50:00,37.15,37.16,37.02,37.03,182915.0,29.1363,29.1441,29.0343,29.0421,182915.0
2020-10-09 12:00:00,37.03,37.06,36.98,37.04,98065.0,29.0421,29.0657,29.0029,29.05,98065.0
2020-10-09 12:10:00,37.04,37.04,36.97,37.01,90879.0,29.05,29.05,28.9951,29.0265,90879.0
2020-10-09 12:20:00,37.01,37.03,36.88,36.97,117468.0,29.0265,29.0421,28.9245,28.9951,117468.0
2020-10-09 12:30:00,36.98,36.99,36.91,36.95,70174.0,29.0029,29.0108,28.948,28.9794,70174.0
2020-10-09 12:40:00,36.95,36.97,36.88,36.9,161340.0,28.9794,28.9951,28.9245,28.9402,161340.0
2020-10-09 12:50:00,36.91,36.92,36.81,36.89,84204.0,28.948,28.9559,28.8696,28.9323,84204.0
2020-10-09 13:00:00,36.89,36.91,36.86,36.91,92461.0,28.9323,28.948,28.9088,28.948,92461.0
2020-10-09 13:10:00,36.91,36.93,36.87,36.87,71496.0,28.948,28.9637,28.9167,28.9167,71496.0
2020-10-09 13:20:00,36.88,36.91,36.86,36.89,61812.0,28.9245,28.948,28.9088,28.9323,61812.0
2020-10-09 13:30:00,36.89,36.94,36.86,36.93,90017.0,28.9323,28.9716,28.9088,28.9637,90017.0
2020-10-09 13:40:00,36.93,37.0,36.92,36.95,89100.0,28.9637,29.0186,28.9559,28.9794,89100.0
2020-10-09 13:50:00,36.95,36.99,36.94,36.97,73253.0,28.9794,29.0108,28.9716,28.9951,73253.0
2020-10-09 14:00:00,36.97,37.01,36.93,36.94,125058.0,28.9951,29.0265,28.9637,28.9716,125058.0
2020-10-09 14:10:00,36.94,36.99,36.9,36.97,146822.0,28.9716,29.0108,28.9402,28.9951,146822.0
2020-10-09 14:20:00,36.97,37.01,36.84,36.84,244990.0,28.9951,29.0265,28.8931,28.8931,244990.0
2020-10-09 14:30:00,36.85,36.92,36.69,36.74,192860.0,28.901,28.9559,28.7755,28.8147,192860.0
2020-10-09 14:40:00,36.75,36.77,36.69,36.7,114065.0,28.8225,28.8382,28.7755,28.7833,114065.0
2020-10-09 14:50:00,36.7,36.7,36.63,36.65,197996.0,28.7833,28.7833,28.7284,28.7441,197996.0
2020-10-09 15:00:00,36.65,36.69,36.63,36.65,111645.0,28.7441,28.7755,28.7284,28.7441,111645.0
2020-10-09 15:10:00,36.66,36.66,36.56,36.56,200567.0,28.752,28.752,28.6735,28.6735,200567.0
2020-10-09 15:20:00,36.55,36.62,36.49,36.5,194598.0,28.6657,28.7206,28.6186,28.6265,194598.0
2020-10-09 15:30:00,36.5,36.52,36.38,36.4,217331.0,28.6265,28.6422,28.5324,28.548,217331.0
2020-10-09 15:40:00,36.4,36.42,36.34,36.4,242998.0,28.548,28.5637,28.501,28.548,242998.0
2020-10-09 15:50:00,36.4,36.41,36.28,36.34,684718.0,28.548,28.5559,28.4539,28.501,684718.0
2020-10-12 09:30:00,36.65,36.91,36.42,36.82,359493.0,28.7441,28.948,28.5637,28.8774,359493.0
2020-10-12 09:40:00,36.84,37.03,36.78,36.92,209692.0,28.8931,29.0421,28.8461,28.9559,209692.0
2020-10-12 09:50:00,36.93,37.08,36.87,36.92,115542.0,28.9637,29.0814,28.9167,28.9559,115542.0
2020-10-12 10:00:00,36.93,37.11,36.93,37.08,118534.0,28.9637,29.1049,28.9637,29.0814,118534.0
2020-10-12 10:10:00,37.08,37.27,37.08,37.24,131422.0,29.0814,29.2304,29.0814,29.2068,131422.0
2020-10-12 10:20:00,37.23,37.24,36.91,37.06,285635.0,29.199,29.2068,28.948,29.0657,285635.0
2020-10-12 10:30:00,37.06,37.12,36.89,36.96,101964.0,29.0657,29.1127,28.9323,28.9872,101964.0
2020-10-12 10:40:00,36.97,37.11,36.96,37.08,126685.0,28.9951,29.1049,28.9872,29.0814,126685.0
2020-10-12 10:50:00,37.09,37.18,37.03,37.08,301977.0,29.0892,29.1598,29.0421,29.0814,301977.0
2020-10-12 11:00:00,37.07,37.24,37.07,37.22,126149.0,29.0735,29.2068,29.0735,29.1912,126149.0
2020-10-12 11:10:00,37.22,37.34,37.18,37.34,206965.0,29.1912,29.2853,29.1598,29.2853,206965.0
2020-10-12 11:20:00,37.34,37.38,37.28,37.36,113976.0,29.2853,29.3166,29.2382,29.301,113976.0
2020-10-12 11:30:00,37.35,37.38,37.31,37.38,88854.0,29.2931,29.3166,29.2617,29.3166,88854.0
2020-10-12 11:40:00,37.37,37.49,37.35,37.48,143288.0,29.3088,29.4029,29.2931,29.3951,143288.0
2020-10-12 11:50:00,37.48,37.48,37.39,37.4,81066.0,29.3951,29.3951,29.3245,29.3323,81066.0
2020-10-12 12:00:00,37.39,37.44,37.35,37.43,99206.0,29.3245,29.3637,29.2931,29.3559,99206.0
2020-10-12 12:10:00,37.42,37.55,37.42,37.52,134644.0,29.348,29.45,29.348,29.4264,134644.0
2020-10-12 12:20:00,37.52,37.55,37.49,37.52,117564.0,29.4264,29.45,29.4029,29.4264,117564.0
2020-10-12 12:30:00,37.52,37.56,37.5,37.54,90982.0,29.4264,29.4578,29.4108,29.4421,90982.0
2020-10-12 12:40:00,37.55,37.68,37.55,37.67,167533.0,29.45,29.5519,29.45,29.5441,167533.0
2020-10-12 12:50:00,37.69,37.71,37.53,37.57,70573.0,29.5598,29.5755,29.4343,29.4657,70573.0
2020-10-12 13:00:00,37.55,37.57,37.45,37.48,96157.0,29.45,29.4657,29.3715,29.3951,96157.0
2020-10-12 13:10:00,37.48,37.49,37.42,37.43,172211.0,29.3951,29.4029,29.348,29.3559,172211.0
2020-10-12 13:20:00,37.43,37.47,37.4,37.47,204884.0,29.3559,29.3872,29.3323,29.3872,204884.0
2020-10-12 13:30:00,37.47,37.48,37.38,37.41,122498.0,29.3872,29.3951,29.3166,29.3402,122498.0
2020-10-12 13:40:00,37.42,37.43,37.34,37.37,71087.0,29.348,29.3559,29.2853,29.3088,71087.0
2020-10-12 13:50:00,37.37,37.46,37.35,37.46,63437.0,29.3088,29.3794,29.2931,29.3794,63437.0
2020-10-12 14:00:00,37.46,37.5,37.35,37.38,192873.0,29.3794,29.4108,29.2931,29.3166,192873.0
2020-10-12 14:10:00,37.37,37.4,37.32,37.35,99804.0,29.3088,29.3323,29.2696,29.2931,99804.0
2020-10-12 14:20:00,37.36,37.43,37.34,37.37,168329.0,29.301,29.3559,29.2853,29.3088,168329.0
2020-10-12 14:30:00,37.37,37.41,37.31,37.31,84084.0,29.3088,29.3402,29.2617,29.2617,84084.0
2020-10-12 14:40:00,37.32,37.35,37.24,37.26,112847.0,29.2696,29.2931,29.2068,29.2225,112847.0
2020-10-12 14:50:00,37.26,37.35,37.23,37.34,87558.0,29.2225,29.2931,29.199,29.2853,87558.0
2020-10-12 15:00:00,37.35,37.37,37.27,37.32,82764.0,29.2931,29.3088,29.2304,29.2696,82764.0
2020-10-12 15:10:00,37.32,37.39,37.3,37.38,73887.0,29.2696,29.3245,29.2539,29.3166,73887.0
2020-10-12 15:20:00,37.38,37.4,37.3,37.31,214864.0,29.3166,29.3323,29.2539,29.2617,214864.0
2020-10-12 15:30:00,37.32,37.32,37.0,37.02,367565.0,29.2696,29.2696,29.0186,29.0343,367565.0
2020-10-12 15:40:00,37.02,37.03,36.89,36.89,180002.0,29.0343,29.0421,28.9323,28.9323,180002.0
2020-10-12 15:50:00,36.9,36.96,36.8,36.93,932825.0,28.9402,28.9872,28.8618,28.9637,932825.0
2020-10-13 09:30:00,36.98,37.06,36.8,37.0,257558.0,29.0029,29.0657,28.8618,29.0186,257558.0
2020-10-13 09:40:00,37.03,37.09,36.78,36.92,127338.0,29.0421,29.0892,28.8461,28.9559,127338.0
2020-10-13 09:50:00,36.92,36.96,36.72,36.72,129022.0,28.9559,28.9872,28.799,28.799,129022.0
2020-10-13 10:00:00,36.72,36.82,36.6,36.6,133678.0,28.799,28.8774,28.7049,28.7049,133678.0
2020-10-13 10:10:00,36.58,36.76,36.51,36.75,176131.0,28.6892,28.8304,28.6343,28.8225,176131.0
2020-10-13 10:20:00,36.73,36.77,36.69,36.7,98658.0,28.8069,28.8382,28.7755,28.7833,98658.0
2020-10-13 10:30:00,36.7,36.7,36.53,36.57,104753.0,28.7833,28.7833,28.65,28.6814,104753.0
2020-10-13 10:40:00,36.57,36.65,36.51,36.63,164312.0,28.6814,28.7441,28.6343,28.7284,164312.0
2020-10-13 10:50:00,36.64,36.66,36.37,36.38,337190.0,28.7363,28.752,28.5245,28.5324,337190.0
2020-10-13 11:00:00,36.39,36.39,36.08,36.14,697217.0,28.5402,28.5402,28.2971,28.3441,697217.0
2020-10-13 11:10:00,36.15,36.15,35.78,35.79,757157.0,28.352,28.352,28.0618,28.0696,757157.0
2020-10-13 11:20:00,35.79,35.96,35.7,35.95,575310.0,28.0696,28.203,27.999,28.1951,575310.0
2020-10-13 11:30:00,35.96,36.11,35.92,36.11,152981.0,28.203,28.3206,28.1716,28.3206,152981.0
2020-10-13 11:40:00,36.09,36.3,36.0,36.29,144503.0,28.3049,28.4696,28.2343,28.4618,144503.0
2020-10-13 11:50:00,36.29,36.33,36.1,36.12,106398.0,28.4618,28.4931,28.3128,28.3284,106398.0
2020-10-13 12:00:00,36.12,36.19,36.04,36.09,65366.0,28.3284,28.3833,28.2657,28.3049,65366.0
2020-10-13 12:10:00,36.09,36.12,36.0,36.1,62254.0,28.3049,28.3284,28.2343,28.3128,62254.0
2020-10-13 12:20:00,36.09,36.23,36.08,36.22,65713.0,28.3049,28.4147,28.2971,28.4069,65713.0
2020-10-13 12:30:00,36.21,36.22,36.05,36.16,109040.0,28.399,28.4069,28.2735,28.3598,109040.0
2020-10-13 12:40:00,36.16,36.25,36.09,36.21,62233.0,28.3598,28.4304,28.3049,28.399,62233.0
2020-10-13 12:50:00,36.21,36.28,36.18,36.22,175711.0,28.399,28.4539,28.3755,28.4069,175711.0
2020-10-13 13:00:00,36.23,36.24,36.15,36.17,64507.0,28.4147,28.4226,28.352,28.3677,64507.0
2020-10-13 13:10:00,36.19,36.25,36.19,36.21,54047.0,28.3833,28.4304,28.3833,28.399,54047.0
2020-10-13 13:20:00,36.22,36.25,36.14,36.18,57872.0,28.4069,28.4304,28.3441,28.3755,57872.0
2020-10-13 13:30:00,36.17,36.21,36.15,36.2,65809.0,28.3677,28.399,28.352,28.3912,65809.0
2020-10-13 13:40:00,36.2,36.23,36.16,36.18,47806.0,28.3912,28.4147,28.3598,28.3755,47806.0
2020-10-13 13:50:00,36.18,36.21,36.13,36.18,57556.0,28.3755,28.399,28.3363,28.3755,57556.0
2020-10-13 14:00:00,36.17,36.19,36.12,36.18,60792.0,28.3677,28.3833,28.3284,28.3755,60792.0
2020-10-13 14:10:00,36.19,36.21,36.16,36.2,61840.0,28.3833,28.399,28.3598,28.3912,61840.0
2020-10-13 14:20:00,36.19,36.22,36.12,36.12,54812.0,28.3833,28.4069,28.3284,28.3284,54812.0
2020-10-13 14:30:00,36.12,36.14,36.03,36.09,96731.0,28.3284,28.3441,28.2579,28.3049,96731.0
2020-10-13 14:40:00,36.08,36.1,35.99,36.07,112152.0,28.2971,28.3128,28.2265,28.2892,112152.0
2020-10-13 14:50:00,36.07,36.15,36.04,36.11,64817.0,28.2892,28.352,28.2657,28.3206,64817.0
2020-10-13 15:00:00,36.11,36.16,36.09,36.09,67721.0,28.3206,28.3598,28.3049,28.3049,67721.0
2020-10-13 15:10:00,36.1,36.16,36.08,36.14,93292.0,28.3128,28.3598,28.2971,28.3441,93292.0
2020-10-13 15:20:00,36.14,36.22,36.12,36.18,89468.0,28.3441,28.4069,28.3284,28.3755,89468.0
2020-10-13 15:30:00,36.18,36.22,36.17,36.22,141213.0,28.3755,28.4069,28.3677,28.4069,141213.0
2020-10-13 15:40:00,36.22,36.23,36.11,36.12,160257.0,28.4069,28.4147,28.3206,28.3284,160257.0
2020-10-13 15:50:00,36.12,36.26,36.12,36.17,480149.0,28.3284,28.4382,28.3284,28.3677,480149.0
2020-10-14 09:30:00,36.28,36.81,36.28,36.5,227610.0,28.4539,28.8696,28.4539,28.6265,227610.0
2020-10-14 09:40:00,36.5,36.59,36.36,36.45,124530.0,28.6265,28.6971,28.5167,28.5873,124530.0
2020-10-14 09:50:00,36.44,36.53,36.39,36.46,120295.0,28.5794,28.65,28.5402,28.5951,120295.0
2020-10-14 10:00:00,36.47,36.57,36.23,36.24,109486.0,28.6029,28.6814,28.4147,28.4226,109486.0
2020-10-14 10:10:00,36.25,36.36,36.24,36.28,242716.0,28.4304,28.5167,28.4226,28.4539,242716.0
2020-10-14 10:20:00,36.3,36.32,36.03,36.03,411903.0,28.4696,28.4853,28.2579,28.2579,411903.0
2020-10-14 10:30:00,36.06,36.19,35.99,36.1,207616.0,28.2814,28.3833,28.2265,28.3128,207616.0
2020-10-14 10:40:00,36.1,36.11,36.02,36.04,189814.0,28.3128,28.3206,28.25,28.2657,189814.0
2020-10-14 10:50:00,36.04,36.06,35.82,35.9,216841.0,28.2657,28.2814,28.0932,28.1559,216841.0
2020-10-14 11:00:00,35.89,35.92,35.77,35.82,88871.0,28.1481,28.1716,28.0539,28.0932,88871.0
2020-10-14 11:10:00,35.83,35.87,35.77,35.87,94574.0,28.101,28.1324,28.0539,28.1324,94574.0
2020-10-14 11:20:00,35.86,35.87,35.74,35.81,169385.0,28.1245,28.1324,28.0304,28.0853,169385.0
2020-10-14 11:30:00,35.82,35.92,35.78,35.92,72726.0,28.0932,28.1716,28.0618,28.1716,72726.0
2020-10-14 11:40:00,35.91,36.01,35.79,35.82,117841.0,28.1637,28.2422,28.0696,28.0932,117841.0
2020-10-14 11:50:00,35.84,35.86,35.75,35.83,106223.0,28.1088,28.1245,28.0383,28.101,106223.0
2020-10-14 12:00:00,35.83,35.98,35.82,35.93,73843.0,28.101,28.2186,28.0932,28.1794,73843.0
2020-10-14 12:10:00,35.92,35.93,35.73,35.75,171816.0,28.1716,28.1794,28.0226,28.0383,171816.0
2020-10-14 12:20:00,35.75,35.88,35.75,35.88,90383.0,28.0383,28.1402,28.0383,28.1402,90383.0
2020-10-14 12:30:00,35.87,35.88,35.78,35.84,71410.0,28.1324,28.1402,28.0618,28.1088,71410.0
2020-10-14 12:40:00,35.84,35.88,35.81,35.86,59071.0,28.1088,28.1402,28.0853,28.1245,59071.0
2020-10-14 12:50:00,35.86,35.92,35.83,35.84,44307.0,28.1245,28.1716,28.101,28.1088,44307.0
2020-10-14 13:00:00,35.83,35.87,35.8,35.85,44306.0,28.101,28.1324,28.0775,28.1167,44306.0
2020-10-14 13:10:00,35.85,35.88,35.8,35.82,81074.0,28.1167,28.1402,28.0775,28.0932,81074.0
2020-10-14 13:20:00,35.82,35.82,35.69,35.72,96724.0,28.0932,28.0932,27.9912,28.0147,96724.0
2020-10-14 13:30:00,35.73,35.76,35.7,35.7,60212.0,28.0226,28.0461,27.999,27.999,60212.0
2020-10-14 13:40:00,35.71,35.76,35.65,35.72,81092.0,28.0069,28.0461,27.9598,28.0147,81092.0
2020-10-14 13:50:00,35.71,35.73,35.67,35.7,70955.0,28.0069,28.0226,27.9755,27.999,70955.0
2020-10-14 14:00:00,35.7,35.79,35.67,35.78,65832.0,27.999,28.0696,27.9755,28.0618,65832.0
2020-10-14 14:10:00,35.78,35.87,35.75,35.85,113024.0,28.0618,28.1324,28.0383,28.1167,113024.0
2020-10-14 14:20:00,35.85,35.92,35.8,35.91,310109.0,28.1167,28.1716,28.0775,28.1637,310109.0
2020-10-14 14:30:00,35.91,35.96,35.82,35.91,171368.0,28.1637,28.203,28.0932,28.1637,171368.0
2020-10-14 14:40:00,35.91,35.93,35.84,35.86,155340.0,28.1637,28.1794,28.1088,28.1245,155340.0
2020-10-14 14:50:00,35.86,35.9,35.8,35.81,194018.0,28.1245,28.1559,28.0775,28.0853,194018.0
2020-10-14 15:00:00,35.82,35.98,35.79,35.92,123682.0,28.0932,28.2186,28.0696,28.1716,123682.0
2020-10-14 15:10:00,35.92,35.96,35.85,35.88,113382.0,28.1716,28.203,28.1167,28.1402,113382.0
2020-10-14 15:20:00,35.89,35.9,35.78,35.78,135599.0,28.1481,28.1559,28.0618,28.0618,135599.0
2020-10-14 15:30:00,35.79,35.81,35.71,35.71,191450.0,28.0696,28.0853,28.0069,28.0069,191450.0
2020-10-14 15:40:00,35.71,35.81,35.65,35.8,375562.0,28.0069,28.0853,27.9598,28.0775,375562.0
2020-10-14 15:50:00,35.8,35.94,35.8,35.91,910105.0,28.0775,28.1873,28.0775,28.1637,910105.0
2020-10-15 09:30:00,36.35,38.22,36.31,37.84,1913829.0,28.5088,29.9754,28.4775,29.6774,1913829.0
2020-10-15 09:40:00,37.83,38.0,37.56,37.89,848328.0,29.6696,29.8029,29.4578,29.7166,848328.0
2020-10-15 09:50:00,37.9,37.95,37.44,37.47,522459.0,29.7245,29.7637,29.3637,29.3872,522459.0
2020-10-15 10:00:00,37.46,37.6,36.92,36.96,752616.0,29.3794,29.4892,28.9559,28.9872,752616.0
2020-10-15 10:10:00,36.97,37.02,36.65,36.71,887314.0,28.9951,29.0343,28.7441,28.7912,887314.0
2020-10-15 10:20:00,36.7,36.91,36.7,36.75,275804.0,28.7833,28.948,28.7833,28.8225,275804.0
2020-10-15 10:30:00,36.74,37.08,36.67,36.99,305387.0,28.8147,29.0814,28.7598,29.0108,305387.0
2020-10-15 10:40:00,36.98,36.99,36.72,36.96,745872.0,29.0029,29.0108,28.799,28.9872,745872.0
2020-10-15 10:50:00,36.97,37.21,36.96,37.16,361414.0,28.9951,29.1833,28.9872,29.1441,361414.0
2020-10-15 11:00:00,37.16,37.37,37.15,37.32,338262.0,29.1441,29.3088,29.1363,29.2696,338262.0
2020-10-15 11:10:00,37.34,37.35,37.05,37.16,225469.0,29.2853,29.2931,29.0578,29.1441,225469.0
2020-10-15 11:20:00,37.15,37.16,36.85,36.91,226444.0,29.1363,29.1441,28.901,28.948,226444.0
2020-10-15 11:30:00,36.92,37.02,36.91,36.98,115940.0,28.9559,29.0343,28.948,29.0029,115940.0
2020-10-15 11:40:00,36.98,37.01,36.72,36.82,162985.0,29.0029,29.0265,28.799,28.8774,162985.0
2020-10-15 11:50:00,36.85,37.01,36.82,36.89,96440.0,28.901,29.0265,28.8774,28.9323,96440.0
2020-10-15 12:00:00,36.89,37.0,36.76,36.79,121234.0,28.9323,29.0186,28.8304,28.8539,121234.0
2020-10-15 12:10:00,36.8,36.86,36.7,36.71,107685.0,28.8618,28.9088,28.7833,28.7912,107685.0
2020-10-15 12:20:00,36.71,36.79,36.63,36.73,192955.0,28.7912,28.8539,28.7284,28.8069,192955.0
2020-10-15 12:30:00,36.73,37.01,36.71,37.01,156282.0,28.8069,29.0265,28.7912,29.0265,156282.0
2020-10-15 12:40:00,37.0,37.01,36.8,36.92,127312.0,29.0186,29.0265,28.8618,28.9559,127312.0
2020-10-15 12:50:00,36.93,36.99,36.82,36.97,78442.0,28.9637,29.0108,28.8774,28.9951,78442.0
2020-10-15 13:00:00,36.96,36.98,36.82,36.86,78138.0,28.9872,29.0029,28.8774,28.9088,78138.0
2020-10-15 13:10:00,36.86,37.04,36.85,37.03,96835.0,28.9088,29.05,28.901,29.0421,96835.0
2020-10-15 13:20:00,37.03,37.09,36.94,37.07,147095.0,29.0421,29.0892,28.9716,29.0735,147095.0
2020-10-15 13:30:00,37.07,37.16,37.03,37.13,237497.0,29.0735,29.1441,29.0421,29.1206,237497.0
2020-10-15 13:40:00,37.14,37.2,37.13,37.18,138799.0,29.1284,29.1755,29.1206,29.1598,138799.0
2020-10-15 13:50:00,37.18,37.24,37.12,37.17,198245.0,29.1598,29.2068,29.1127,29.1519,198245.0
2020-10-15 14:00:00,37.17,37.24,37.17,37.2,128119.0,29.1519,29.2068,29.1519,29.1755,128119.0
2020-10-15 14:10:00,37.19,37.41,37.17,37.29,259532.0,29.1676,29.3402,29.1519,29.2461,259532.0
2020-10-15 14:20:00,37.29,37.29,37.16,37.19,134428.0,29.2461,29.2461,29.1441,29.1676,134428.0
2020-10-15 14:30:00,37.18,37.38,37.17,37.37,219116.0,29.1598,29.3166,29.1519,29.3088,219116.0
2020-10-15 14:40:00,37.37,37.45,37.32,37.37,267629.0,29.3088,29.3715,29.2696,29.3088,267629.0
2020-10-15 14:50:00,37.37,37.6,37.3,37.59,270248.0,29.3088,29.4892,29.2539,29.4813,270248.0
2020-10-15 15:00:00,37.6,37.74,37.58,37.71,310611.0,29.4892,29.599,29.4735,29.5755,310611.0
2020-10-15 15:10:00,37.7,37.75,37.64,37.72,441786.0,29.5676,29.6068,29.5206,29.5833,441786.0
2020-10-15 15:20:00,37.71,37.75,37.61,37.73,206587.0,29.5755,29.6068,29.497,29.5911,206587.0
2020-10-15 15:30:00,37.73,37.9,37.67,37.68,502435.0,29.5911,29.7245,29.5441,29.5519,502435.0
2020-10-15 15:40:00,37.68,37.7,37.54,37.55,304186.0,29.5519,29.5676,29.4421,29.45,304186.0
2020-10-15 15:50:00,37.54,37.66,37.47,37.65,794955.0,29.4421,29.5362,29.3872,29.5284,794955.0
2020-10-16 09:30:00,37.46,37.91,37.16,37.24,490312.0,29.3794,29.7323,29.1441,29.2068,490312.0
2020-10-16 09:40:00,37.24,37.33,37.05,37.23,225700.0,29.2068,29.2774,29.0578,29.199,225700.0
2020-10-16 09:50:00,37.24,37.25,36.9,37.04,340593.0,29.2068,29.2147,28.9402,29.05,340593.0
2020-10-16 10:00:00,37.03,37.22,36.97,37.2,182719.0,29.0421,29.1912,28.9951,29.1755,182719.0
2020-10-16 10:10:00,37.2,37.42,37.19,37.33,190075.0,29.1755,29.348,29.1676,29.2774,190075.0
2020-10-16 10:20:00,37.34,37.39,37.2,37.3,109391.0,29.2853,29.3245,29.1755,29.2539,109391.0
2020-10-16 10:30:00,37.3,37.3,37.05,37.08,99330.0,29.2539,29.2539,29.0578,29.0814,99330.0
2020-10-16 10:40:00,37.08,37.3,37.06,37.3,123175.0,29.0814,29.2539,29.0657,29.2539,123175.0
2020-10-16 10:50:00,37.3,37.34,37.06,37.21,193910.0,29.2539,29.2853,29.0657,29.1833,193910.0
2020-10-16 11:00:00,37.22,37.49,37.17,37.47,163073.0,29.1912,29.4029,29.1519,29.3872,163073.0
2020-10-16 11:10:00,37.47,37.49,37.36,37.47,89885.0,29.3872,29.4029,29.301,29.3872,89885.0
2020-10-16 11:20:00,37.46,37.5,37.41,37.46,89831.0,29.3794,29.4108,29.3402,29.3794,89831.0
2020-10-16 11:30:00,37.46,37.49,37.32,37.36,72483.0,29.3794,29.4029,29.2696,29.301,72483.0
2020-10-16 11:40:00,37.35,37.43,37.25,37.39,107809.0,29.2931,29.3559,29.2147,29.3245,107809.0
2020-10-16 11:50:00,37.39,37.44,37.31,37.32,55620.0,29.3245,29.3637,29.2617,29.2696,55620.0
2020-10-16 12:00:00,37.32,37.35,37.26,37.3,120582.0,29.2696,29.2931,29.2225,29.2539,120582.0
2020-10-16 12:10:00,37.3,37.33,37.19,37.2,66338.0,29.2539,29.2774,29.1676,29.1755,66338.0
2020-10-16 12:20:00,37.2,37.24,37.14,37.2,63754.0,29.1755,29.2068,29.1284,29.1755,63754.0
2020-10-16 12:30:00,37.2,37.27,37.14,37.26,104824.0,29.1755,29.2304,29.1284,29.2225,104824.0
2020-10-16 12:40:00,37.26,37.33,37.09,37.19,203972.0,29.2225,29.2774,29.0892,29.1676,203972.0
2020-10-16 12:50:00,37.17,37.46,37.13,37.46,151391.0,29.1519,29.3794,29.1206,29.3794,151391.0
2020-10-16 13:00:00,37.46,37.65,37.35,37.41,432104.0,29.3794,29.5284,29.2931,29.3402,432104.0
2020-10-16 13:10:00,37.41,37.56,37.41,37.53,130824.0,29.3402,29.4578,29.3402,29.4343,130824.0
2020-10-16 13:20:00,37.53,37.54,37.45,37.54,73756.0,29.4343,29.4421,29.3715,29.4421,73756.0
2020-10-16 13:30:00,37.54,37.55,37.49,37.51,51889.0,29.4421,29.45,29.4029,29.4186,51889.0
2020-10-16 13:40:00,37.51,37.56,37.49,37.53,71909.0,29.4186,29.4578,29.4029,29.4343,71909.0
2020-10-16 13:50:00,37.52,37.57,37.5,37.53,62972.0,29.4264,29.4657,29.4108,29.4343,62972.0
2020-10-16 14:00:00,37.53,37.56,37.48,37.54,65673.0,29.4343,29.4578,29.3951,29.4421,65673.0
2020-10-16 14:10:00,37.55,37.58,37.49,37.49,59963.0,29.45,29.4735,29.4029,29.4029,59963.0
2020-10-16 14:20:00,37.49,37.64,37.49,37.59,87669.0,29.4029,29.5206,29.4029,29.4813,87669.0
2020-10-16 14:30:00,37.59,37.62,37.51,37.56,90725.0,29.4813,29.5049,29.4186,29.4578,90725.0
2020-10-16 14:40:00,37.55,37.56,37.48,37.5,90956.0,29.45,29.4578,29.3951,29.4108,90956.0
2020-10-16 14:50:00,37.51,37.58,37.49,37.55,123540.0,29.4186,29.4735,29.4029,29.45,123540.0
2020-10-16 15:00:00,37.55,37.55,37.4,37.41,88440.0,29.45,29.45,29.3323,29.3402,88440.0
2020-10-16 15:10:00,37.41,37.42,37.3,37.33,80188.0,29.3402,29.348,29.2539,29.2774,80188.0
2020-10-16 15:20:00,37.33,37.5,37.31,37.47,289300.0,29.2774,29.4108,29.2617,29.3872,289300.0
2020-10-16 15:30:00,37.46,37.71,37.46,37.65,436370.0,29.3794,29.5755,29.3794,29.5284,436370.0
2020-10-16 15:40:00,37.66,37.68,37.54,37.58,398293.0,29.5362,29.5519,29.4421,29.4735,398293.0
2020-10-16 15:50:00,37.58,37.58,37.36,37.42,739148.0,29.4735,29.4735,29.301,29.348,739148.0
2020-10-19 09:30:00,37.46,37.54,36.95,37.07,243317.0,29.3794,29.4421,28.9794,29.0735,243317.0
2020-10-19 09:40:00,37.05,37.32,36.93,37.26,108522.0,29.0578,29.2696,28.9637,29.2225,108522.0
2020-10-19 09:50:00,37.26,37.61,37.26,37.55,123785.0,29.2225,29.497,29.2225,29.45,123785.0
2020-10-19 10:00:00,37.55,37.66,37.46,37.48,124542.0,29.45,29.5362,29.3794,29.3951,124542.0
2020-10-19 10:10:00,37.47,37.65,37.45,37.65,97019.0,29.3872,29.5284,29.3715,29.5284,97019.0
2020-10-19 10:20:00,37.65,37.8,37.65,37.71,140178.0,29.5284,29.646,29.5284,29.5755,140178.0
2020-10-19 10:30:00,37.71,37.78,37.63,37.71,112508.0,29.5755,29.6304,29.5127,29.5755,112508.0
2020-10-19 10:40:00,37.7,37.79,37.68,37.7,62102.0,29.5676,29.6382,29.5519,29.5676,62102.0
2020-10-19 10:50:00,37.7,37.74,37.64,37.68,43079.0,29.5676,29.599,29.5206,29.5519,43079.0
2020-10-19 11:00:00,37.67,37.71,37.56,37.57,80480.0,29.5441,29.5755,29.4578,29.4657,80480.0
2020-10-19 11:10:00,37.57,37.59,37.53,37.56,60850.0,29.4657,29.4813,29.4343,29.4578,60850.0
2020-10-19 11:20:00,37.56,37.56,37.38,37.41,74247.0,29.4578,29.4578,29.3166,29.3402,74247.0
2020-10-19 11:30:00,37.42,37.43,37.27,37.34,68914.0,29.348,29.3559,29.2304,29.2853,68914.0
2020-10-19 11:40:00,37.32,37.43,37.31,37.38,53631.0,29.2696,29.3559,29.2617,29.3166,53631.0
2020-10-19 11:50:00,37.37,37.47,37.37,37.46,39327.0,29.3088,29.3872,29.3088,29.3794,39327.0
2020-10-19 12:00:00,37.45,37.53,37.4,37.48,42746.0,29.3715,29.4343,29.3323,29.3951,42746.0
2020-10-19 12:10:00,37.48,37.51,37.39,37.4,33049.0,29.3951,29.4186,29.3245,29.3323,33049.0
2020-10-19 12:20:00,37.4,37.42,37.35,37.36,38787.0,29.3323,29.348,29.2931,29.301,38787.0
2020-10-19 12:30:00,37.37,37.42,37.35,37.37,40767.0,29.3088,29.348,29.2931,29.3088,40767.0
2020-10-19 12:40:00,37.37,37.43,37.37,37.39,53169.0,29.3088,29.3559,29.3088,29.3245,53169.0
2020-10-19 12:50:00,37.4,37.45,37.38,37.41,49569.0,29.3323,29.3715,29.3166,29.3402,49569.0
2020-10-19 13:00:00,37.42,37.43,37.31,37.32,62409.0,29.348,29.3559,29.2617,29.2696,62409.0
2020-10-19 13:10:00,37.33,37.35,37.24,37.26,55516.0,29.2774,29.2931,29.2068,29.2225,55516.0
2020-10-19 13:20:00,37.26,37.31,37.25,37.3,38795.0,29.2225,29.2617,29.2147,29.2539,38795.0
2020-10-19 13:30:00,37.31,37.32,37.24,37.27,40441.0,29.2617,29.2696,29.2068,29.2304,40441.0
2020-10-19 13:40:00,37.27,37.33,37.23,37.27,49094.0,29.2304,29.2774,29.199,29.2304,49094.0
2020-10-19 13:50:00,37.27,37.27,37.21,37.23,35586.0,29.2304,29.2304,29.1833,29.199,35586.0
2020-10-19 14:00:00,37.23,37.23,37.09,37.12,48060.0,29.199,29.199,29.0892,29.1127,48060.0
2020-10-19 14:10:00,37.13,37.25,37.12,37.22,48634.0,29.1206,29.2147,29.1127,29.1912,48634.0
2020-10-19 14:20:00,37.22,37.25,37.19,37.21,49267.0,29.1912,29.2147,29.1676,29.1833,49267.0
2020-10-19 14:30:00,37.21,37.21,37.12,37.18,100098.0,29.1833,29.1833,29.1127,29.1598,100098.0
2020-10-19 14:40:00,37.19,37.2,37.13,37.14,86048.0,29.1676,29.1755,29.1206,29.1284,86048.0
2020-10-19 14:50:00,37.14,37.15,37.02,37.02,105868.0,29.1284,29.1363,29.0343,29.0343,105868.0
2020-10-19 15:00:00,37.03,37.04,36.94,37.0,100099.0,29.0421,29.05,28.9716,29.0186,100099.0
2020-10-19 15:10:00,36.99,37.07,36.95,36.99,101863.0,29.0108,29.0735,28.9794,29.0108,101863.0
2020-10-19 15:20:00,36.98,37.03,36.95,37.03,91661.0,29.0029,29.0421,28.9794,29.0421,91661.0
2020-10-19 15:30:00,37.02,37.07,37.0,37.07,107720.0,29.0343,29.0735,29.0186,29.0735,107720.0
2020-10-19 15:40:00,37.07,37.08,36.96,36.97,104564.0,29.0735,29.0814,28.9872,28.9951,104564.0
2020-10-19 15:50:00,36.97,37.03,36.82,36.95,476686.0,28.9951,29.0421,28.8774,28.9794,476686.0
2020-10-20 09:30:00,37.14,37.22,36.73,36.74,293563.0,29.1284,29.1912,28.8069,28.8147,293563.0
2020-10-20 09:40:00,36.73,36.97,36.72,36.94,133801.0,28.8069,28.9951,28.799,28.9716,133801.0
2020-10-20 09:50:00,36.96,37.17,36.87,37.17,74134.0,28.9872,29.1519,28.9167,29.1519,74134.0
2020-10-20 10:00:00,37.16,37.17,37.01,37.02,67444.0,29.1441,29.1519,29.0265,29.0343,67444.0
2020-10-20 10:10:00,37.02,37.08,37.01,37.02,77575.0,29.0343,29.0814,29.0265,29.0343,77575.0
2020-10-20 10:20:00,37.03,37.25,37.01,37.24,84394.0,29.0421,29.2147,29.0265,29.2068,84394.0
2020-10-20 10:30:00,37.24,37.25,37.15,37.16,79996.0,29.2068,29.2147,29.1363,29.1441,79996.0
2020-10-20 10:40:00,37.16,37.27,37.16,37.25,94457.0,29.1441,29.2304,29.1441,29.2147,94457.0
2020-10-20 10:50:00,37.25,37.33,37.17,37.2,130882.0,29.2147,29.2774,29.1519,29.1755,130882.0
2020-10-20 11:00:00,37.2,37.27,37.18,37.23,158767.0,29.1755,29.2304,29.1598,29.199,158767.0
2020-10-20 11:10:00,37.23,37.25,37.09,37.1,106022.0,29.199,29.2147,29.0892,29.097,106022.0
2020-10-20 11:20:00,37.11,37.18,37.08,37.1,58351.0,29.1049,29.1598,29.0814,29.097,58351.0
2020-10-20 11:30:00,37.11,37.12,37.02,37.07,56043.0,29.1049,29.1127,29.0343,29.0735,56043.0
2020-10-20 11:40:00,37.07,37.15,37.04,37.11,57042.0,29.0735,29.1363,29.05,29.1049,57042.0
2020-10-20 11:50:00,37.11,37.12,37.08,37.11,64066.0,29.1049,29.1127,29.0814,29.1049,64066.0
2020-10-20 12:00:00,37.11,37.12,37.08,37.09,66008.0,29.1049,29.1127,29.0814,29.0892,66008.0
2020-10-20 12:10:00,37.09,37.12,37.08,37.11,76317.0,29.0892,29.1127,29.0814,29.1049,76317.0
2020-10-20 12:20:00,37.11,37.12,37.08,37.11,60601.0,29.1049,29.1127,29.0814,29.1049,60601.0
2020-10-20 12:30:00,37.11,37.33,37.1,37.3,75530.0,29.1049,29.2774,29.097,29.2539,75530.0
2020-10-20 12:40:00,37.3,37.34,37.24,37.27,42382.0,29.2539,29.2853,29.2068,29.2304,42382.0
2020-10-20 12:50:00,37.26,37.29,37.23,37.27,59508.0,29.2225,29.2461,29.199,29.2304,59508.0
2020-10-20 13:00:00,37.27,37.28,37.15,37.17,65380.0,29.2304,29.2382,29.1363,29.1519,65380.0
2020-10-20 13:10:00,37.16,37.25,37.13,37.24,68312.0,29.1441,29.2147,29.1206,29.2068,68312.0
2020-10-20 13:20:00,37.25,37.35,37.24,37.32,55345.0,29.2147,29.2931,29.2068,29.2696,55345.0
2020-10-20 13:30:00,37.33,37.39,37.3,37.38,89823.0,29.2774,29.3245,29.2539,29.3166,89823.0
2020-10-20 13:40:00,37.38,37.46,37.37,37.41,106481.0,29.3166,29.3794,29.3088,29.3402,106481.0
2020-10-20 13:50:00,37.41,37.43,37.35,37.39,120046.0,29.3402,29.3559,29.2931,29.3245,120046.0
2020-10-20 14:00:00,37.38,37.48,37.36,37.48,94490.0,29.3166,29.3951,29.301,29.3951,94490.0
2020-10-20 14:10:00,37.48,37.63,37.48,37.62,140854.0,29.3951,29.5127,29.3951,29.5049,140854.0
2020-10-20 14:20:00,37.63,37.65,37.56,37.57,98357.0,29.5127,29.5284,29.4578,29.4657,98357.0
2020-10-20 14:30:00,37.58,37.63,37.57,37.6,72567.0,29.4735,29.5127,29.4657,29.4892,72567.0
2020-10-20 14:40:00,37.61,37.67,37.59,37.63,93618.0,29.497,29.5441,29.4813,29.5127,93618.0
2020-10-20 14:50:00,37.64,37.65,37.59,37.61,86217.0,29.5206,29.5284,29.4813,29.497,86217.0
2020-10-20 15:00:00,37.61,37.72,37.5,37.54,130965.0,29.497,29.5833,29.4108,29.4421,130965.0
2020-10-20 15:10:00,37.54,37.59,37.44,37.56,175027.0,29.4421,29.4813,29.3637,29.4578,175027.0
2020-10-20 15:20:00,37.56,37.71,37.54,37.69,153663.0,29.4578,29.5755,29.4421,29.5598,153663.0
2020-10-20 15:30:00,37.69,37.71,37.56,37.67,174955.0,29.5598,29.5755,29.4578,29.5441,174955.0
2020-10-20 15:40:00,37.68,37.77,37.64,37.65,249284.0,29.5519,29.6225,29.5206,29.5284,249284.0
2020-10-20 15:50:00,37.65,37.68,37.48,37.49,593019.0,29.5284,29.5519,29.3951,29.4029,593019.0
2020-10-21 09:30:00,37.4,37.5,36.97,37.17,236927.0,29.3323,29.4108,28.9951,29.1519,236927.0
2020-10-21 09:40:00,37.21,37.36,37.14,37.17,68946.0,29.1833,29.301,29.1284,29.1519,68946.0
2020-10-21 09:50:00,37.16,37.37,37.16,37.36,64557.0,29.1441,29.3088,29.1441,29.301,64557.0
2020-10-21 10:00:00,37.38,37.45,37.3,37.31,65701.0,29.3166,29.3715,29.2539,29.2617,65701.0
2020-10-21 10:10:00,37.3,37.45,37.29,37.38,42241.0,29.2539,29.3715,29.2461,29.3166,42241.0
2020-10-21 10:20:00,37.37,37.45,37.33,37.45,71427.0,29.3088,29.3715,29.2774,29.3715,71427.0
2020-10-21 10:30:00,37.44,37.51,37.4,37.46,111202.0,29.3637,29.4186,29.3323,29.3794,111202.0
2020-10-21 10:40:00,37.46,37.5,37.39,37.41,111974.0,29.3794,29.4108,29.3245,29.3402,111974.0
2020-10-21 10:50:00,37.4,37.51,37.37,37.46,92346.0,29.3323,29.4186,29.3088,29.3794,92346.0
2020-10-21 11:00:00,37.46,37.47,37.39,37.41,49808.0,29.3794,29.3872,29.3245,29.3402,49808.0
2020-10-21 11:10:00,37.41,37.47,37.33,37.37,55619.0,29.3402,29.3872,29.2774,29.3088,55619.0
2020-10-21 11:20:00,37.37,37.44,37.32,37.43,75526.0,29.3088,29.3637,29.2696,29.3559,75526.0
2020-10-21 11:30:00,37.43,37.44,37.35,37.43,42285.0,29.3559,29.3637,29.2931,29.3559,42285.0
2020-10-21 11:40:00,37.43,37.5,37.41,37.5,43865.0,29.3559,29.4108,29.3402,29.4108,43865.0
2020-10-21 11:50:00,37.51,37.55,37.44,37.47,55656.0,29.4186,29.45,29.3637,29.3872,55656.0
2020-10-21 12:00:00,37.47,37.63,37.46,37.63,46398.0,29.3872,29.5127,29.3794,29.5127,46398.0
2020-10-21 12:10:00,37.62,37.68,37.56,37.64,49992.0,29.5049,29.5519,29.4578,29.5206,49992.0
2020-10-21 12:20:00,37.64,37.87,37.64,37.72,98439.0,29.5206,29.7009,29.5206,29.5833,98439.0
2020-10-21 12:30:00,37.73,37.73,37.63,37.71,47258.0,29.5911,29.5911,29.5127,29.5755,47258.0
2020-10-21 12:40:00,37.72,37.73,37.63,37.63,52594.0,29.5833,29.5911,29.5127,29.5127,52594.0
2020-10-21 12:50:00,37.62,37.71,37.62,37.66,33743.0,29.5049,29.5755,29.5049,29.5362,33743.0
2020-10-21 13:00:00,37.64,37.69,37.62,37.65,33260.0,29.5206,29.5598,29.5049,29.5284,33260.0
2020-10-21 13:10:00,37.65,37.66,37.58,37.61,30019.0,29.5284,29.5362,29.4735,29.497,30019.0
2020-10-21 13:20:00,37.6,37.62,37.58,37.62,19744.0,29.4892,29.5049,29.4735,29.5049,19744.0
2020-10-21 13:30:00,37.62,37.64,37.59,37.6,38820.0,29.5049,29.5206,29.4813,29.4892,38820.0
2020-10-21 13:40:00,37.61,37.67,37.6,37.66,30817.0,29.497,29.5441,29.4892,29.5362,30817.0
2020-10-21 13:50:00,37.66,37.7,37.61,37.64,49932.0,29.5362,29.5676,29.497,29.5206,49932.0
2020-10-21 14:00:00,37.64,37.68,37.61,37.68,52458.0,29.5206,29.5519,29.497,29.5519,52458.0
2020-10-21 14:10:00,37.67,37.73,37.66,37.66,81706.0,29.5441,29.5911,29.5362,29.5362,81706.0
2020-10-21 14:20:00,37.66,37.67,37.6,37.66,52379.0,29.5362,29.5441,29.4892,29.5362,52379.0
2020-10-21 14:30:00,37.66,37.67,37.59,37.59,62144.0,29.5362,29.5441,29.4813,29.4813,62144.0
2020-10-21 14:40:00,37.6,37.62,37.57,37.58,43553.0,29.4892,29.5049,29.4657,29.4735,43553.0
2020-10-21 14:50:00,37.58,37.59,37.56,37.57,30045.0,29.4735,29.4813,29.4578,29.4657,30045.0
2020-10-21 15:00:00,37.58,37.59,37.52,37.57,45212.0,29.4735,29.4813,29.4264,29.4657,45212.0
2020-10-21 15:10:00,37.56,37.6,37.55,37.56,52573.0,29.4578,29.4892,29.45,29.4578,52573.0
2020-10-21 15:20:00,37.56,37.62,37.55,37.62,61584.0,29.4578,29.5049,29.45,29.5049,61584.0
2020-10-21 15:30:00,37.62,37.67,37.54,37.55,74826.0,29.5049,29.5441,29.4421,29.45,74826.0
2020-10-21 15:40:00,37.56,37.56,37.46,37.48,109406.0,29.4578,29.4578,29.3794,29.3951,109406.0
2020-10-21 15:50:00,37.48,37.56,37.37,37.39,274786.0,29.3951,29.4578,29.3088,29.3245,274786.0
2020-10-22 09:30:00,37.53,37.59,37.25,37.26,144294.0,29.4343,29.4813,29.2147,29.2225,144294.0
2020-10-22 09:40:00,37.31,37.42,37.29,37.38,65805.0,29.2617,29.348,29.2461,29.3166,65805.0
2020-10-22 09:50:00,37.38,37.4,37.28,37.32,60307.0,29.3166,29.3323,29.2382,29.2696,60307.0
2020-10-22 10:00:00,37.32,37.4,37.27,37.36,82942.0,29.2696,29.3323,29.2304,29.301,82942.0
2020-10-22 10:10:00,37.36,37.43,37.33,37.36,77613.0,29.301,29.3559,29.2774,29.301,77613.0
2020-10-22 10:20:00,37.36,37.36,37.23,37.26,64930.0,29.301,29.301,29.199,29.2225,64930.0
2020-10-22 10:30:00,37.25,37.34,37.2,37.27,59751.0,29.2147,29.2853,29.1755,29.2304,59751.0
2020-10-22 10:40:00,37.27,37.31,37.24,37.27,53725.0,29.2304,29.2617,29.2068,29.2304,53725.0
2020-10-22 10:50:00,37.28,37.43,37.24,37.41,73337.0,29.2382,29.3559,29.2068,29.3402,73337.0
2020-10-22 11:00:00,37.4,37.44,37.3,37.32,60074.0,29.3323,29.3637,29.2539,29.2696,60074.0
2020-10-22 11:10:00,37.32,37.35,37.28,37.28,53708.0,29.2696,29.2931,29.2382,29.2382,53708.0
2020-10-22 11:20:00,37.29,37.3,37.2,37.21,62240.0,29.2461,29.2539,29.1755,29.1833,62240.0
2020-10-22 11:30:00,37.2,37.25,37.16,37.25,81793.0,29.1755,29.2147,29.1441,29.2147,81793.0
2020-10-22 11:40:00,37.25,37.25,37.2,37.23,39865.0,29.2147,29.2147,29.1755,29.199,39865.0
2020-10-22 11:50:00,37.23,37.24,37.18,37.2,56325.0,29.199,29.2068,29.1598,29.1755,56325.0
2020-10-22 12:00:00,37.2,37.26,37.19,37.2,32165.0,29.1755,29.2225,29.1676,29.1755,32165.0
2020-10-22 12:10:00,37.2,37.32,37.19,37.32,46104.0,29.1755,29.2696,29.1676,29.2696,46104.0
2020-10-22 12:20:00,37.31,37.38,37.3,37.38,42152.0,29.2617,29.3166,29.2539,29.3166,42152.0
2020-10-22 12:30:00,37.39,37.39,37.34,37.36,51795.0,29.3245,29.3245,29.2853,29.301,51795.0
2020-10-22 12:40:00,37.35,37.43,37.32,37.43,39194.0,29.2931,29.3559,29.2696,29.3559,39194.0
2020-10-22 12:50:00,37.43,37.45,37.4,37.44,50158.0,29.3559,29.3715,29.3323,29.3637,50158.0
2020-10-22 13:00:00,37.45,37.52,37.44,37.52,80236.0,29.3715,29.4264,29.3637,29.4264,80236.0
2020-10-22 13:10:00,37.52,37.66,37.52,37.63,89119.0,29.4264,29.5362,29.4264,29.5127,89119.0
2020-10-22 13:20:00,37.62,37.63,37.57,37.57,39495.0,29.5049,29.5127,29.4657,29.4657,39495.0
2020-10-22 13:30:00,37.57,37.6,37.47,37.48,55225.0,29.4657,29.4892,29.3872,29.3951,55225.0
2020-10-22 13:40:00,37.48,37.54,37.44,37.51,50755.0,29.3951,29.4421,29.3637,29.4186,50755.0
2020-10-22 13:50:00,37.51,37.58,37.51,37.54,27910.0,29.4186,29.4735,29.4186,29.4421,27910.0
2020-10-22 14:00:00,37.55,37.58,37.5,37.51,41738.0,29.45,29.4735,29.4108,29.4186,41738.0
2020-10-22 14:10:00,37.51,37.65,37.49,37.62,62794.0,29.4186,29.5284,29.4029,29.5049,62794.0
2020-10-22 14:20:00,37.62,37.65,37.6,37.62,61880.0,29.5049,29.5284,29.4892,29.5049,61880.0
2020-10-22 14:30:00,37.62,37.65,37.61,37.63,46857.0,29.5049,29.5284,29.497,29.5127,46857.0
2020-10-22 14:40:00,37.64,37.64,37.57,37.57,49177.0,29.5206,29.5206,29.4657,29.4657,49177.0
2020-10-22 14:50:00,37.59,37.6,37.51,37.52,34919.0,29.4813,29.4892,29.4186,29.4264,34919.0
2020-10-22 15:00:00,37.52,37.55,37.46,37.49,65318.0,29.4264,29.45,29.3794,29.4029,65318.0
2020-10-22 15:10:00,37.49,37.5,37.46,37.49,55249.0,29.4029,29.4108,29.3794,29.4029,55249.0
2020-10-22 15:20:00,37.49,37.57,37.48,37.56,61079.0,29.4029,29.4657,29.3951,29.4578,61079.0
2020-10-22 15:30:00,37.57,37.67,37.56,37.62,90074.0,29.4657,29.5441,29.4578,29.5049,90074.0
2020-10-22 15:40:00,37.62,37.62,37.52,37.55,121787.0,29.5049,29.5049,29.4264,29.45,121787.0
2020-10-22 15:50:00,37.55,37.6,37.47,37.51,315384.0,29.45,29.4892,29.3872,29.4186,315384.0
2020-10-23 09:30:00,37.68,37.9,37.61,37.74,156654.0,29.5519,29.7245,29.497,29.599,156654.0
2020-10-23 09:40:00,37.77,37.85,37.6,37.61,77590.0,29.6225,29.6853,29.4892,29.497,77590.0
2020-10-23 09:50:00,37.61,37.8,37.57,37.8,51687.0,29.497,29.646,29.4657,29.646,51687.0
2020-10-23 10:00:00,37.81,37.94,37.71,37.74,106737.0,29.6539,29.7558,29.5755,29.599,106737.0
2020-10-23 10:10:00,37.77,37.8,37.61,37.63,54611.0,29.6225,29.646,29.497,29.5127,54611.0
2020-10-23 10:20:00,37.64,37.73,37.62,37.7,63996.0,29.5206,29.5911,29.5049,29.5676,63996.0
2020-10-23 10:30:00,37.69,37.92,37.68,37.9,113914.0,29.5598,29.7402,29.5519,29.7245,113914.0
2020-10-23 10:40:00,37.9,37.9,37.74,37.74,44416.0,29.7245,29.7245,29.599,29.599,44416.0
2020-10-23 10:50:00,37.75,37.75,37.64,37.7,83621.0,29.6068,29.6068,29.5206,29.5676,83621.0
2020-10-23 11:00:00,37.7,37.78,37.69,37.76,70479.0,29.5676,29.6304,29.5598,29.6147,70479.0
2020-10-23 11:10:00,37.74,37.93,37.73,37.9,73480.0,29.599,29.748,29.5911,29.7245,73480.0
2020-10-23 11:20:00,37.89,37.93,37.84,37.88,84304.0,29.7166,29.748,29.6774,29.7088,84304.0
2020-10-23 11:30:00,37.88,37.92,37.84,37.9,64587.0,29.7088,29.7402,29.6774,29.7245,64587.0
2020-10-23 11:40:00,37.89,37.91,37.8,37.81,62703.0,29.7166,29.7323,29.646,29.6539,62703.0
2020-10-23 11:50:00,37.81,37.83,37.78,37.81,33187.0,29.6539,29.6696,29.6304,29.6539,33187.0
2020-10-23 12:00:00,37.81,37.82,37.77,37.81,32574.0,29.6539,29.6617,29.6225,29.6539,32574.0
2020-10-23 12:10:00,37.82,37.85,37.76,37.8,87353.0,29.6617,29.6853,29.6147,29.646,87353.0
2020-10-23 12:20:00,37.81,37.82,37.76,37.82,48632.0,29.6539,29.6617,29.6147,29.6617,48632.0
2020-10-23 12:30:00,37.82,37.84,37.78,37.8,37854.0,29.6617,29.6774,29.6304,29.646,37854.0
2020-10-23 12:40:00,37.8,37.82,37.74,37.76,43273.0,29.646,29.6617,29.599,29.6147,43273.0
2020-10-23 12:50:00,37.77,37.79,37.73,37.76,44240.0,29.6225,29.6382,29.5911,29.6147,44240.0
2020-10-23 13:00:00,37.76,37.86,37.76,37.84,28070.0,29.6147,29.6931,29.6147,29.6774,28070.0
2020-10-23 13:10:00,37.83,37.85,37.78,37.84,49208.0,29.6696,29.6853,29.6304,29.6774,49208.0
2020-10-23 13:20:00,37.84,37.91,37.83,37.91,52703.0,29.6774,29.7323,29.6696,29.7323,52703.0
2020-10-23 13:30:00,37.91,37.99,37.89,37.98,125784.0,29.7323,29.7951,29.7166,29.7872,125784.0
2020-10-23 13:40:00,37.97,37.98,37.93,37.94,58305.0,29.7794,29.7872,29.748,29.7558,58305.0
2020-10-23 13:50:00,37.94,37.96,37.89,37.95,34422.0,29.7558,29.7715,29.7166,29.7637,34422.0
2020-10-23 14:00:00,37.94,37.95,37.89,37.94,40912.0,29.7558,29.7637,29.7166,29.7558,40912.0
2020-10-23 14:10:00,37.93,37.95,37.89,37.91,34192.0,29.748,29.7637,29.7166,29.7323,34192.0
2020-10-23 14:20:00,37.91,37.93,37.89,37.92,44040.0,29.7323,29.748,29.7166,29.7402,44040.0
2020-10-23 14:30:00,37.93,37.94,37.9,37.91,45196.0,29.748,29.7558,29.7245,29.7323,45196.0
2020-10-23 14:40:00,37.91,37.95,37.9,37.95,55072.0,29.7323,29.7637,29.7245,29.7637,55072.0
2020-10-23 14:50:00,37.95,37.98,37.94,37.97,71089.0,29.7637,29.7872,29.7558,29.7794,71089.0
2020-10-23 15:00:00,37.97,37.99,37.93,37.97,74511.0,29.7794,29.7951,29.748,29.7794,74511.0
2020-10-23 15:10:00,37.97,38.04,37.97,38.03,117178.0,29.7794,29.8343,29.7794,29.8264,117178.0
2020-10-23 15:20:00,38.04,38.05,37.98,38.01,41595.0,29.8343,29.8421,29.7872,29.8107,41595.0
2020-10-23 15:30:00,38.01,38.01,37.98,38.0,81143.0,29.8107,29.8107,29.7872,29.8029,81143.0
2020-10-23 15:40:00,38.0,38.04,37.98,38.04,78615.0,29.8029,29.8343,29.7872,29.8343,78615.0
2020-10-23 15:50:00,38.03,38.08,37.98,38.05,259431.0,29.8264,29.8656,29.7872,29.8421,259431.0
2020-10-26 09:30:00,37.91,38.03,37.68,37.7,313371.0,29.7323,29.8264,29.5519,29.5676,313371.0
2020-10-26 09:40:00,37.72,37.72,37.51,37.65,147725.0,29.5833,29.5833,29.4186,29.5284,147725.0
2020-10-26 09:50:00,37.65,37.75,37.64,37.7,108953.0,29.5284,29.6068,29.5206,29.5676,108953.0
2020-10-26 10:00:00,37.7,37.71,37.59,37.69,201742.0,29.5676,29.5755,29.4813,29.5598,201742.0
2020-10-26 10:10:00,37.69,37.81,37.66,37.8,138784.0,29.5598,29.6539,29.5362,29.646,138784.0
2020-10-26 10:20:00,37.8,37.86,37.68,37.72,137726.0,29.646,29.6931,29.5519,29.5833,137726.0
2020-10-26 10:30:00,37.72,37.73,37.61,37.66,136819.0,29.5833,29.5911,29.497,29.5362,136819.0
2020-10-26 10:40:00,37.66,37.72,37.56,37.6,175074.0,29.5362,29.5833,29.4578,29.4892,175074.0
2020-10-26 10:50:00,37.6,37.62,37.48,37.61,142599.0,29.4892,29.5049,29.3951,29.497,142599.0
2020-10-26 11:00:00,37.61,37.61,37.42,37.49,104763.0,29.497,29.497,29.348,29.4029,104763.0
2020-10-26 11:10:00,37.49,37.68,37.49,37.57,367551.0,29.4029,29.5519,29.4029,29.4657,367551.0
2020-10-26 11:20:00,37.57,37.62,37.47,37.61,192036.0,29.4657,29.5049,29.3872,29.497,192036.0
2020-10-26 11:30:00,37.59,37.6,37.5,37.57,145775.0,29.4813,29.4892,29.4108,29.4657,145775.0
2020-10-26 11:40:00,37.56,37.6,37.51,37.58,144757.0,29.4578,29.4892,29.4186,29.4735,144757.0
2020-10-26 11:50:00,37.58,37.58,37.45,37.55,131287.0,29.4735,29.4735,29.3715,29.45,131287.0
2020-10-26 12:00:00,37.55,37.57,37.48,37.5,141362.0,29.45,29.4657,29.3951,29.4108,141362.0
2020-10-26 12:10:00,37.5,37.52,37.34,37.34,70226.0,29.4108,29.4264,29.2853,29.2853,70226.0
2020-10-26 12:20:00,37.34,37.36,37.23,37.29,67499.0,29.2853,29.301,29.199,29.2461,67499.0
2020-10-26 12:30:00,37.29,37.29,37.13,37.19,61832.0,29.2461,29.2461,29.1206,29.1676,61832.0
2020-10-26 12:40:00,37.19,37.21,37.12,37.16,76519.0,29.1676,29.1833,29.1127,29.1441,76519.0
2020-10-26 12:50:00,37.16,37.2,37.13,37.19,53583.0,29.1441,29.1755,29.1206,29.1676,53583.0
2020-10-26 13:00:00,37.18,37.2,37.14,37.19,95164.0,29.1598,29.1755,29.1284,29.1676,95164.0
2020-10-26 13:10:00,37.19,37.22,37.06,37.1,82847.0,29.1676,29.1912,29.0657,29.097,82847.0
2020-10-26 13:20:00,37.09,37.12,37.03,37.05,156371.0,29.0892,29.1127,29.0421,29.0578,156371.0
2020-10-26 13:30:00,37.06,37.15,37.0,37.13,71760.0,29.0657,29.1363,29.0186,29.1206,71760.0
2020-10-26 13:40:00,37.13,37.2,37.13,37.19,66696.0,29.1206,29.1755,29.1206,29.1676,66696.0
2020-10-26 13:50:00,37.19,37.3,37.18,37.29,86044.0,29.1676,29.2539,29.1598,29.2461,86044.0
2020-10-26 14:00:00,37.28,37.32,37.24,37.3,78833.0,29.2382,29.2696,29.2068,29.2539,78833.0
2020-10-26 14:10:00,37.3,37.3,37.19,37.26,120603.0,29.2539,29.2539,29.1676,29.2225,120603.0
2020-10-26 14:20:00,37.26,37.31,37.22,37.3,103745.0,29.2225,29.2617,29.1912,29.2539,103745.0
2020-10-26 14:30:00,37.3,37.32,37.08,37.08,100665.0,29.2539,29.2696,29.0814,29.0814,100665.0
2020-10-26 14:40:00,37.09,37.16,37.06,37.09,73505.0,29.0892,29.1441,29.0657,29.0892,73505.0
2020-10-26 14:50:00,37.09,37.19,37.08,37.15,97234.0,29.0892,29.1676,29.0814,29.1363,97234.0
2020-10-26 15:00:00,37.15,37.2,37.13,37.15,138509.0,29.1363,29.1755,29.1206,29.1363,138509.0
2020-10-26 15:10:00,37.15,37.17,37.1,37.15,113588.0,29.1363,29.1519,29.097,29.1363,113588.0
2020-10-26 15:20:00,37.15,37.28,37.15,37.28,196336.0,29.1363,29.2382,29.1363,29.2382,196336.0
2020-10-26 15:30:00,37.29,37.33,37.22,37.27,207029.0,29.2461,29.2774,29.1912,29.2304,207029.0
2020-10-26 15:40:00,37.27,37.29,37.12,37.13,212009.0,29.2304,29.2461,29.1127,29.1206,212009.0
2020-10-26 15:50:00,37.12,37.24,37.06,37.21,529982.0,29.1127,29.2068,29.0657,29.1833,529982.0
2020-10-27 09:30:00,37.0,37.29,37.0,37.13,205574.0,29.0186,29.2461,29.0186,29.1206,205574.0
2020-10-27 09:40:00,37.12,37.12,36.78,36.92,227614.0,29.1127,29.1127,28.8461,28.9559,227614.0
2020-10-27 09:50:00,36.92,37.0,36.85,36.98,69369.0,28.9559,29.0186,28.901,29.0029,69369.0
2020-10-27 10:00:00,36.99,37.05,36.94,36.99,79278.0,29.0108,29.0578,28.9716,29.0108,79278.0
2020-10-27 10:10:00,36.99,37.14,36.93,36.97,74342.0,29.0108,29.1284,28.9637,28.9951,74342.0
2020-10-27 10:20:00,36.96,37.0,36.87,36.94,74178.0,28.9872,29.0186,28.9167,28.9716,74178.0
2020-10-27 10:30:00,36.95,37.04,36.89,36.93,76430.0,28.9794,29.05,28.9323,28.9637,76430.0
2020-10-27 10:40:00,36.93,37.04,36.9,37.04,67091.0,28.9637,29.05,28.9402,29.05,67091.0
2020-10-27 10:50:00,37.03,37.03,36.74,36.79,161903.0,29.0421,29.0421,28.8147,28.8539,161903.0
2020-10-27 11:00:00,36.8,36.81,36.68,36.8,131151.0,28.8618,28.8696,28.7676,28.8618,131151.0
2020-10-27 11:10:00,36.79,36.85,36.76,36.77,72676.0,28.8539,28.901,28.8304,28.8382,72676.0
2020-10-27 11:20:00,36.78,36.81,36.66,36.67,70438.0,28.8461,28.8696,28.752,28.7598,70438.0
2020-10-27 11:30:00,36.68,36.78,36.63,36.73,94013.0,28.7676,28.8461,28.7284,28.8069,94013.0
2020-10-27 11:40:00,36.72,36.78,36.7,36.74,63573.0,28.799,28.8461,28.7833,28.8147,63573.0
2020-10-27 11:50:00,36.73,36.86,36.72,36.85,75834.0,28.8069,28.9088,28.799,28.901,75834.0
2020-10-27 12:00:00,36.85,36.85,36.73,36.73,76764.0,28.901,28.901,28.8069,28.8069,76764.0
2020-10-27 12:10:00,36.73,36.74,36.65,36.7,66814.0,28.8069,28.8147,28.7441,28.7833,66814.0
2020-10-27 12:20:00,36.7,36.76,36.67,36.73,64788.0,28.7833,28.8304,28.7598,28.8069,64788.0
2020-10-27 12:30:00,36.72,36.74,36.61,36.64,56550.0,28.799,28.8147,28.7127,28.7363,56550.0
2020-10-27 12:40:00,36.63,36.64,36.46,36.46,96601.0,28.7284,28.7363,28.5951,28.5951,96601.0
2020-10-27 12:50:00,36.46,36.53,36.41,36.52,87522.0,28.5951,28.65,28.5559,28.6422,87522.0
2020-10-27 13:00:00,36.52,36.52,36.44,36.46,74506.0,28.6422,28.6422,28.5794,28.5951,74506.0
2020-10-27 13:10:00,36.46,36.51,36.44,36.48,73903.0,28.5951,28.6343,28.5794,28.6108,73903.0
2020-10-27 13:20:00,36.48,36.57,36.43,36.54,116966.0,28.6108,28.6814,28.5716,28.6578,116966.0
2020-10-27 13:30:00,36.55,36.61,36.52,36.55,62326.0,28.6657,28.7127,28.6422,28.6657,62326.0
2020-10-27 13:40:00,36.55,36.58,36.47,36.54,69899.0,28.6657,28.6892,28.6029,28.6578,69899.0
2020-10-27 13:50:00,36.53,36.54,36.47,36.51,54133.0,28.65,28.6578,28.6029,28.6343,54133.0
2020-10-27 14:00:00,36.5,36.61,36.5,36.52,78583.0,28.6265,28.7127,28.6265,28.6422,78583.0
2020-10-27 14:10:00,36.51,36.53,36.44,36.49,111510.0,28.6343,28.65,28.5794,28.6186,111510.0
2020-10-27 14:20:00,36.49,36.56,36.48,36.51,73185.0,28.6186,28.6735,28.6108,28.6343,73185.0
2020-10-27 14:30:00,36.51,36.52,36.43,36.49,70964.0,28.6343,28.6422,28.5716,28.6186,70964.0
2020-10-27 14:40:00,36.49,36.52,36.39,36.41,76804.0,28.6186,28.6422,28.5402,28.5559,76804.0
2020-10-27 14:50:00,36.41,36.42,36.35,36.37,85619.0,28.5559,28.5637,28.5088,28.5245,85619.0
2020-10-27 15:00:00,36.37,36.37,36.22,36.24,156340.0,28.5245,28.5245,28.4069,28.4226,156340.0
2020-10-27 15:10:00,36.25,36.33,36.24,36.29,98158.0,28.4304,28.4931,28.4226,28.4618,98158.0
2020-10-27 15:20:00,36.29,36.3,36.24,36.28,90497.0,28.4618,28.4696,28.4226,28.4539,90497.0
2020-10-27 15:30:00,36.29,36.31,36.17,36.19,219212.0,28.4618,28.4775,28.3677,28.3833,219212.0
2020-10-27 15:40:00,36.21,36.22,36.12,36.14,219265.0,28.399,28.4069,28.3284,28.3441,219265.0
2020-10-27 15:50:00,36.13,36.13,35.92,35.98,638657.0,28.3363,28.3363,28.1716,28.2186,638657.0
2020-10-28 09:30:00,35.23,35.65,35.21,35.54,296448.0,27.6304,27.9598,27.6147,27.8736,296448.0
2020-10-28 09:40:00,35.57,35.83,35.56,35.72,200264.0,27.8971,28.101,27.8892,28.0147,200264.0
2020-10-28 09:50:00,35.72,35.77,35.55,35.56,172386.0,28.0147,28.0539,27.8814,27.8892,172386.0
2020-10-28 10:00:00,35.56,35.56,35.26,35.32,131176.0,27.8892,27.8892,27.654,27.701,131176.0
2020-10-28 10:10:00,35.32,35.35,35.09,35.14,211690.0,27.701,27.7245,27.5206,27.5598,211690.0
2020-10-28 10:20:00,35.13,35.2,35.05,35.1,96609.0,27.552,27.6069,27.4893,27.5285,96609.0
2020-10-28 10:30:00,35.09,35.15,35.02,35.06,103714.0,27.5206,27.5677,27.4657,27.4971,103714.0
2020-10-28 10:40:00,35.05,35.11,35.01,35.01,78285.0,27.4893,27.5363,27.4579,27.4579,78285.0
2020-10-28 10:50:00,35.0,35.01,34.87,34.87,222162.0,27.45,27.4579,27.3481,27.3481,222162.0
2020-10-28 11:00:00,34.87,34.95,34.82,34.91,89324.0,27.3481,27.4108,27.3089,27.3795,89324.0
2020-10-28 11:10:00,34.9,34.98,34.87,34.94,107055.0,27.3716,27.4344,27.3481,27.403,107055.0
2020-10-28 11:20:00,34.94,34.99,34.87,34.94,94227.0,27.403,27.4422,27.3481,27.403,94227.0
2020-10-28 11:30:00,34.93,35.02,34.91,35.0,95793.0,27.3951,27.4657,27.3795,27.45,95793.0
2020-10-28 11:40:00,35.0,35.19,34.98,35.15,68384.0,27.45,27.5991,27.4344,27.5677,68384.0
2020-10-28 11:50:00,35.14,35.26,35.1,35.12,87547.0,27.5598,27.654,27.5285,27.5442,87547.0
2020-10-28 12:00:00,35.13,35.25,35.13,35.22,64365.0,27.552,27.6461,27.552,27.6226,64365.0
2020-10-28 12:10:00,35.2,35.29,35.16,35.17,68804.0,27.6069,27.6775,27.5755,27.5834,68804.0
2020-10-28 12:20:00,35.18,35.2,35.12,35.19,58596.0,27.5912,27.6069,27.5442,27.5991,58596.0
2020-10-28 12:30:00,35.18,35.27,35.1,35.1,82599.0,27.5912,27.6618,27.5285,27.5285,82599.0
2020-10-28 12:40:00,35.1,35.11,34.97,34.98,73928.0,27.5285,27.5363,27.4265,27.4344,73928.0
2020-10-28 12:50:00,34.98,35.08,34.98,35.03,60716.0,27.4344,27.5128,27.4344,27.4736,60716.0
2020-10-28 13:00:00,35.02,35.03,34.88,34.94,135155.0,27.4657,27.4736,27.3559,27.403,135155.0
2020-10-28 13:10:00,34.93,34.97,34.83,34.94,73679.0,27.3951,27.4265,27.3167,27.403,73679.0
2020-10-28 13:20:00,34.94,35.02,34.85,35.01,121574.0,27.403,27.4657,27.3324,27.4579,121574.0
2020-10-28 13:30:00,35.0,35.01,34.89,34.95,80294.0,27.45,27.4579,27.3638,27.4108,80294.0
2020-10-28 13:40:00,34.95,34.98,34.87,34.91,101188.0,27.4108,27.4344,27.3481,27.3795,101188.0
2020-10-28 13:50:00,34.9,34.97,34.87,34.95,65438.0,27.3716,27.4265,27.3481,27.4108,65438.0
2020-10-28 14:00:00,34.95,34.97,34.86,34.89,86819.0,27.4108,27.4265,27.3402,27.3638,86819.0
2020-10-28 14:10:00,34.9,34.9,34.77,34.8,83445.0,27.3716,27.3716,27.2697,27.2932,83445.0
2020-10-28 14:20:00,34.79,34.95,34.78,34.91,55560.0,27.2853,27.4108,27.2775,27.3795,55560.0
2020-10-28 14:30:00,34.91,34.95,34.74,34.79,156957.0,27.3795,27.4108,27.2461,27.2853,156957.0
2020-10-28 14:40:00,34.78,34.86,34.75,34.82,60939.0,27.2775,27.3402,27.254,27.3089,60939.0
2020-10-28 14:50:00,34.82,34.89,34.77,34.86,98275.0,27.3089,27.3638,27.2697,27.3402,98275.0
2020-10-28 15:00:00,34.87,34.88,34.77,34.79,75185.0,27.3481,27.3559,27.2697,27.2853,75185.0
2020-10-28 15:10:00,34.8,34.82,34.75,34.79,101718.0,27.2932,27.3089,27.254,27.2853,101718.0
2020-10-28 15:20:00,34.79,34.93,34.77,34.91,119832.0,27.2853,27.3951,27.2697,27.3795,119832.0
2020-10-28 15:30:00,34.91,35.0,34.88,34.89,157710.0,27.3795,27.45,27.3559,27.3638,157710.0
2020-10-28 15:40:00,34.89,34.92,34.77,34.82,194346.0,27.3638,27.3873,27.2697,27.3089,194346.0
2020-10-28 15:50:00,34.82,34.82,34.54,34.59,792000.0,27.3089,27.3089,27.0893,27.1285,792000.0
2020-10-29 09:30:00,34.37,34.48,33.51,33.55,591825.0,26.9559,27.0422,26.2815,26.3128,591825.0
2020-10-29 09:40:00,33.56,33.85,33.46,33.82,277908.0,26.3207,26.5481,26.2422,26.5246,277908.0
2020-10-29 09:50:00,33.82,33.89,33.63,33.79,167581.0,26.5246,26.5795,26.3756,26.5011,167581.0
2020-10-29 10:00:00,33.79,33.92,33.66,33.69,230828.0,26.5011,26.603,26.3991,26.4226,230828.0
2020-10-29 10:10:00,33.69,33.76,33.59,33.72,209438.0,26.4226,26.4775,26.3442,26.4462,209438.0
2020-10-29 10:20:00,33.72,33.86,33.7,33.79,175493.0,26.4462,26.556,26.4305,26.5011,175493.0
2020-10-29 10:30:00,33.8,34.07,33.8,34.07,236038.0,26.5089,26.7207,26.5089,26.7207,236038.0
2020-10-29 10:40:00,34.08,34.19,34.0,34.18,113106.0,26.7285,26.8148,26.6658,26.8069,113106.0
2020-10-29 10:50:00,34.18,34.23,33.9,33.9,126184.0,26.8069,26.8461,26.5873,26.5873,126184.0
2020-10-29 11:00:00,33.9,33.92,33.69,33.69,147534.0,26.5873,26.603,26.4226,26.4226,147534.0
2020-10-29 11:10:00,33.68,33.82,33.67,33.82,136807.0,26.4148,26.5246,26.4069,26.5246,136807.0
2020-10-29 11:20:00,33.82,33.86,33.73,33.73,134705.0,26.5246,26.556,26.454,26.454,134705.0
2020-10-29 11:30:00,33.73,33.78,33.62,33.76,206505.0,26.454,26.4932,26.3677,26.4775,206505.0
2020-10-29 11:40:00,33.75,33.76,33.6,33.69,136073.0,26.4697,26.4775,26.352,26.4226,136073.0
2020-10-29 11:50:00,33.68,33.73,33.56,33.6,113976.0,26.4148,26.454,26.3207,26.352,113976.0
2020-10-29 12:00:00,33.61,33.65,33.54,33.55,225787.0,26.3599,26.3913,26.305,26.3128,225787.0
2020-10-29 12:10:00,33.55,33.66,33.52,33.63,130614.0,26.3128,26.3991,26.2893,26.3756,130614.0
2020-10-29 12:20:00,33.63,33.71,33.59,33.65,63715.0,26.3756,26.4383,26.3442,26.3913,63715.0
2020-10-29 12:30:00,33.65,33.8,33.63,33.76,128237.0,26.3913,26.5089,26.3756,26.4775,128237.0
2020-10-29 12:40:00,33.74,33.78,33.69,33.7,75656.0,26.4618,26.4932,26.4226,26.4305,75656.0
2020-10-29 12:50:00,33.71,33.77,33.7,33.7,55771.0,26.4383,26.4854,26.4305,26.4305,55771.0
2020-10-29 13:00:00,33.71,33.72,33.59,33.63,92398.0,26.4383,26.4462,26.3442,26.3756,92398.0
2020-10-29 13:10:00,33.63,33.64,33.54,33.57,146490.0,26.3756,26.3834,26.305,26.3285,146490.0
2020-10-29 13:20:00,33.57,33.67,33.53,33.65,132243.0,26.3285,26.4069,26.2971,26.3913,132243.0
2020-10-29 13:30:00,33.66,33.76,33.64,33.69,143978.0,26.3991,26.4775,26.3834,26.4226,143978.0
2020-10-29 13:40:00,33.7,33.76,33.65,33.75,116654.0,26.4305,26.4775,26.3913,26.4697,116654.0
2020-10-29 13:50:00,33.74,33.84,33.72,33.8,127001.0,26.4618,26.5403,26.4462,26.5089,127001.0
2020-10-29 14:00:00,33.8,33.89,33.78,33.86,154910.0,26.5089,26.5795,26.4932,26.556,154910.0
2020-10-29 14:10:00,33.87,33.91,33.81,33.9,127354.0,26.5638,26.5952,26.5167,26.5873,127354.0
2020-10-29 14:20:00,33.9,33.9,33.8,33.8,175668.0,26.5873,26.5873,26.5089,26.5089,175668.0
2020-10-29 14:30:00,33.81,33.85,33.74,33.75,165416.0,26.5167,26.5481,26.4618,26.4697,165416.0
2020-10-29 14:40:00,33.74,33.82,33.74,33.76,120168.0,26.4618,26.5246,26.4618,26.4775,120168.0
2020-10-29 14:50:00,33.76,33.8,33.73,33.77,140909.0,26.4775,26.5089,26.454,26.4854,140909.0
2020-10-29 15:00:00,33.76,33.77,33.71,33.73,112004.0,26.4775,26.4854,26.4383,26.454,112004.0
2020-10-29 15:10:00,33.73,33.76,33.68,33.73,167594.0,26.454,26.4775,26.4148,26.454,167594.0
2020-10-29 15:20:00,33.73,33.82,33.68,33.82,191614.0,26.454,26.5246,26.4148,26.5246,191614.0
2020-10-29 15:30:00,33.81,33.83,33.73,33.75,163006.0,26.5167,26.5324,26.454,26.4697,163006.0
2020-10-29 15:40:00,33.75,33.75,33.63,33.66,374417.0,26.4697,26.4697,26.3756,26.3991,374417.0
2020-10-29 15:50:00,33.66,33.71,33.51,33.51,809279.0,26.3991,26.4383,26.2815,26.2815,809279.0
2020-10-30 09:30:00,33.38,33.79,33.36,33.69,327010.0,26.1795,26.5011,26.1638,26.4226,327010.0
2020-10-30 09:40:00,33.67,33.76,33.56,33.63,179035.0,26.4069,26.4775,26.3207,26.3756,179035.0
2020-10-30 09:50:00,33.63,33.76,33.57,33.73,206160.0,26.3756,26.4775,26.3285,26.454,206160.0
2020-10-30 10:00:00,33.73,33.93,33.68,33.92,201873.0,26.454,26.6109,26.4148,26.603,201873.0
2020-10-30 10:10:00,33.92,33.98,33.86,33.91,183436.0,26.603,26.6501,26.556,26.5952,183436.0
2020-10-30 10:20:00,33.91,33.92,33.7,33.75,148407.0,26.5952,26.603,26.4305,26.4697,148407.0
2020-10-30 10:30:00,33.75,33.76,33.57,33.63,136888.0,26.4697,26.4775,26.3285,26.3756,136888.0
2020-10-30 10:40:00,33.62,33.73,33.56,33.63,113968.0,26.3677,26.454,26.3207,26.3756,113968.0
2020-10-30 10:50:00,33.61,33.79,33.61,33.61,98724.0,26.3599,26.5011,26.3599,26.3599,98724.0
2020-10-30 11:00:00,33.62,33.85,33.61,33.65,152204.0,26.3677,26.5481,26.3599,26.3913,152204.0
2020-10-30 11:10:00,33.64,33.85,33.63,33.74,111156.0,26.3834,26.5481,26.3756,26.4618,111156.0
2020-10-30 11:20:00,33.73,33.83,33.68,33.7,117179.0,26.454,26.5324,26.4148,26.4305,117179.0
2020-10-30 11:30:00,33.69,33.75,33.61,33.63,143249.0,26.4226,26.4697,26.3599,26.3756,143249.0
2020-10-30 11:40:00,33.64,33.72,33.56,33.71,94548.0,26.3834,26.4462,26.3207,26.4383,94548.0
2020-10-30 11:50:00,33.71,33.8,33.69,33.79,90829.0,26.4383,26.5089,26.4226,26.5011,90829.0
2020-10-30 12:00:00,33.79,33.95,33.77,33.88,87714.0,26.5011,26.6265,26.4854,26.5716,87714.0
2020-10-30 12:10:00,33.88,33.88,33.7,33.7,95102.0,26.5716,26.5716,26.4305,26.4305,95102.0
2020-10-30 12:20:00,33.71,33.79,33.69,33.73,164671.0,26.4383,26.5011,26.4226,26.454,164671.0
2020-10-30 12:30:00,33.73,33.78,33.69,33.7,106162.0,26.454,26.4932,26.4226,26.4305,106162.0
2020-10-30 12:40:00,33.7,33.72,33.55,33.6,115025.0,26.4305,26.4462,26.3128,26.352,115025.0
2020-10-30 12:50:00,33.59,33.63,33.57,33.58,94488.0,26.3442,26.3756,26.3285,26.3364,94488.0
2020-10-30 13:00:00,33.58,33.65,33.56,33.62,141114.0,26.3364,26.3913,26.3207,26.3677,141114.0
2020-10-30 13:10:00,33.63,33.67,33.59,33.64,97620.0,26.3756,26.4069,26.3442,26.3834,97620.0
2020-10-30 13:20:00,33.63,33.71,33.6,33.69,65098.0,26.3756,26.4383,26.352,26.4226,65098.0
2020-10-30 13:30:00,33.68,33.68,33.58,33.62,111881.0,26.4148,26.4148,26.3364,26.3677,111881.0
2020-10-30 13:40:00,33.62,33.71,33.59,33.69,99014.0,26.3677,26.4383,26.3442,26.4226,99014.0
2020-10-30 13:50:00,33.7,33.73,33.65,33.68,92087.0,26.4305,26.454,26.3913,26.4148,92087.0
2020-10-30 14:00:00,33.67,33.89,33.65,33.89,147541.0,26.4069,26.5795,26.3913,26.5795,147541.0
2020-10-30 14:10:00,33.89,33.93,33.79,33.8,161782.0,26.5795,26.6109,26.5011,26.5089,161782.0
2020-10-30 14:20:00,33.79,33.82,33.66,33.66,149866.0,26.5011,26.5246,26.3991,26.3991,149866.0
2020-10-30 14:30:00,33.66,33.69,33.59,33.67,123455.0,26.3991,26.4226,26.3442,26.4069,123455.0
2020-10-30 14:40:00,33.67,33.75,33.61,33.74,134101.0,26.4069,26.4697,26.3599,26.4618,134101.0
2020-10-30 14:50:00,33.73,33.84,33.72,33.8,115898.0,26.454,26.5403,26.4462,26.5089,115898.0
2020-10-30 15:00:00,33.81,33.87,33.75,33.8,161936.0,26.5167,26.5638,26.4697,26.5089,161936.0
2020-10-30 15:10:00,33.8,33.94,33.79,33.89,165002.0,26.5089,26.6187,26.5011,26.5795,165002.0
2020-10-30 15:20:00,33.89,33.97,33.87,33.88,128778.0,26.5795,26.6422,26.5638,26.5716,128778.0
2020-10-30 15:30:00,33.89,33.91,33.77,33.83,177925.0,26.5795,26.5952,26.4854,26.5324,177925.0
2020-10-30 15:40:00,33.84,33.98,33.79,33.93,247803.0,26.5403,26.6501,26.5011,26.6109,247803.0
2020-10-30 15:50:00,33.93,34.05,33.92,34.04,543542.0,26.6109,26.705,26.603,26.6971,543542.0
2020-11-02 09:30:00,34.59,34.82,34.43,34.45,235200.0,27.1285,27.3089,27.003,27.0187,235200.0
2020-11-02 09:40:00,34.47,34.64,34.37,34.59,158966.0,27.0344,27.1677,26.9559,27.1285,158966.0
2020-11-02 09:50:00,34.58,34.61,34.41,34.58,110309.0,27.1206,27.1442,26.9873,27.1206,110309.0
2020-11-02 10:00:00,34.6,34.82,34.6,34.78,110313.0,27.1363,27.3089,27.1363,27.2775,110313.0
2020-11-02 10:10:00,34.78,34.85,34.64,34.85,142164.0,27.2775,27.3324,27.1677,27.3324,142164.0
2020-11-02 10:20:00,34.85,35.01,34.79,34.99,142538.0,27.3324,27.4579,27.2853,27.4422,142538.0
2020-11-02 10:30:00,34.99,35.06,34.85,34.85,188732.0,27.4422,27.4971,27.3324,27.3324,188732.0
2020-11-02 10:40:00,34.84,34.87,34.72,34.73,85476.0,27.3246,27.3481,27.2304,27.2383,85476.0
2020-11-02 10:50:00,34.73,34.75,34.61,34.68,71257.0,27.2383,27.254,27.1442,27.1991,71257.0
2020-11-02 11:00:00,34.68,34.95,34.67,34.95,96504.0,27.1991,27.4108,27.1912,27.4108,96504.0
2020-11-02 11:10:00,34.95,35.1,34.94,35.08,126836.0,27.4108,27.5285,27.403,27.5128,126836.0
2020-11-02 11:20:00,35.09,35.29,35.03,35.28,122104.0,27.5206,27.6775,27.4736,27.6696,122104.0
2020-11-02 11:30:00,35.29,35.32,35.23,35.32,76272.0,27.6775,27.701,27.6304,27.701,76272.0
2020-11-02 11:40:00,35.32,35.4,35.3,35.37,69667.0,27.701,27.7638,27.6853,27.7402,69667.0
2020-11-02 11:50:00,35.37,35.4,35.29,35.35,110182.0,27.7402,27.7638,27.6775,27.7245,110182.0
2020-11-02 12:00:00,35.34,35.39,35.3,35.34,72490.0,27.7167,27.7559,27.6853,27.7167,72490.0
2020-11-02 12:10:00,35.33,35.34,35.19,35.25,89164.0,27.7089,27.7167,27.5991,27.6461,89164.0
2020-11-02 12:20:00,35.25,35.26,35.18,35.24,103213.0,27.6461,27.654,27.5912,27.6383,103213.0
2020-11-02 12:30:00,35.24,35.25,35.15,35.24,76470.0,27.6383,27.6461,27.5677,27.6383,76470.0
2020-11-02 12:40:00,35.24,35.26,35.16,35.18,104571.0,27.6383,27.654,27.5755,27.5912,104571.0
2020-11-02 12:50:00,35.19,35.24,35.15,35.2,119193.0,27.5991,27.6383,27.5677,27.6069,119193.0
2020-11-02 13:00:00,35.2,35.22,35.13,35.16,105624.0,27.6069,27.6226,27.552,27.5755,105624.0
2020-11-02 13:10:00,35.16,35.21,35.08,35.11,81242.0,27.5755,27.6147,27.5128,27.5363,81242.0
2020-11-02 13:20:00,35.11,35.13,34.97,34.99,108545.0,27.5363,27.552,27.4265,27.4422,108545.0
2020-11-02 13:30:00,34.99,35.13,34.96,35.09,84637.0,27.4422,27.552,27.4187,27.5206,84637.0
2020-11-02 13:40:00,35.11,35.18,35.09,35.16,76895.0,27.5363,27.5912,27.5206,27.5755,76895.0
2020-11-02 13:50:00,35.16,35.18,35.02,35.02,92880.0,27.5755,27.5912,27.4657,27.4657,92880.0
2020-11-02 14:00:00,35.02,35.08,34.96,35.08,104207.0,27.4657,27.5128,27.4187,27.5128,104207.0
2020-11-02 14:10:00,35.07,35.2,35.03,35.19,115672.0,27.5049,27.6069,27.4736,27.5991,115672.0
2020-11-02 14:20:00,35.19,35.37,35.18,35.33,160523.0,27.5991,27.7402,27.5912,27.7089,160523.0
2020-11-02 14:30:00,35.34,35.46,35.3,35.42,201477.0,27.7167,27.8108,27.6853,27.7794,201477.0
2020-11-02 14:40:00,35.41,35.58,35.39,35.58,219285.0,27.7716,27.9049,27.7559,27.9049,219285.0
2020-11-02 14:50:00,35.58,35.63,35.55,35.6,152553.0,27.9049,27.9441,27.8814,27.9206,152553.0
2020-11-02 15:00:00,35.6,35.72,35.57,35.65,163504.0,27.9206,28.0147,27.8971,27.9598,163504.0
2020-11-02 15:10:00,35.65,35.77,35.64,35.75,215163.0,27.9598,28.0539,27.952,28.0383,215163.0
2020-11-02 15:20:00,35.76,35.79,35.72,35.75,147230.0,28.0461,28.0696,28.0147,28.0383,147230.0
2020-11-02 15:30:00,35.76,35.81,35.69,35.7,224058.0,28.0461,28.0853,27.9912,27.999,224058.0
2020-11-02 15:40:00,35.71,35.74,35.56,35.67,361054.0,28.0069,28.0304,27.8892,27.9755,361054.0
2020-11-02 15:50:00,35.67,35.8,35.63,35.79,849368.0,27.9755,28.0775,27.9441,28.0696,849368.0
2020-11-03 09:30:00,36.37,36.83,36.31,36.83,382779.0,28.5245,28.8853,28.4775,28.8853,382779.0
2020-11-03 09:40:00,36.83,36.9,36.66,36.88,277761.0,28.8853,28.9402,28.752,28.9245,277761.0
2020-11-03 09:50:00,36.89,37.0,36.84,36.97,172195.0,28.9323,29.0186,28.8931,28.9951,172195.0
2020-11-03 10:00:00,36.97,37.16,36.86,36.9,214962.0,28.9951,29.1441,28.9088,28.9402,214962.0
2020-11-03 10:10:00,36.89,37.02,36.85,37.0,100291.0,28.9323,29.0343,28.901,29.0186,100291.0
2020-11-03 10:20:00,37.0,37.14,36.93,37.12,200229.0,29.0186,29.1284,28.9637,29.1127,200229.0
2020-11-03 10:30:00,37.12,37.28,37.12,37.27,216042.0,29.1127,29.2382,29.1127,29.2304,216042.0
2020-11-03 10:40:00,37.27,37.3,37.15,37.29,178612.0,29.2304,29.2539,29.1363,29.2461,178612.0
2020-11-03 10:50:00,37.29,37.34,37.26,37.34,132471.0,29.2461,29.2853,29.2225,29.2853,132471.0
2020-11-03 11:00:00,37.33,37.35,37.24,37.24,171222.0,29.2774,29.2931,29.2068,29.2068,171222.0
2020-11-03 11:10:00,37.23,37.38,37.22,37.33,93232.0,29.199,29.3166,29.1912,29.2774,93232.0
2020-11-03 11:20:00,37.33,37.36,37.3,37.31,109344.0,29.2774,29.301,29.2539,29.2617,109344.0
2020-11-03 11:30:00,37.32,37.37,37.3,37.33,102087.0,29.2696,29.3088,29.2539,29.2774,102087.0
2020-11-03 11:40:00,37.32,37.33,37.2,37.2,137645.0,29.2696,29.2774,29.1755,29.1755,137645.0
2020-11-03 11:50:00,37.2,37.3,37.19,37.21,138260.0,29.1755,29.2539,29.1676,29.1833,138260.0
2020-11-03 12:00:00,37.22,37.25,37.17,37.2,98704.0,29.1912,29.2147,29.1519,29.1755,98704.0
2020-11-03 12:10:00,37.2,37.25,37.2,37.23,74599.0,29.1755,29.2147,29.1755,29.199,74599.0
2020-11-03 12:20:00,37.24,37.26,37.2,37.23,69234.0,29.2068,29.2225,29.1755,29.199,69234.0
2020-11-03 12:30:00,37.23,37.3,37.21,37.29,90160.0,29.199,29.2539,29.1833,29.2461,90160.0
2020-11-03 12:40:00,37.28,37.31,37.17,37.18,105333.0,29.2382,29.2617,29.1519,29.1598,105333.0
2020-11-03 12:50:00,37.18,37.2,37.07,37.09,84643.0,29.1598,29.1755,29.0735,29.0892,84643.0
2020-11-03 13:00:00,37.09,37.2,37.08,37.18,57474.0,29.0892,29.1755,29.0814,29.1598,57474.0
2020-11-03 13:10:00,37.18,37.2,37.13,37.14,54474.0,29.1598,29.1755,29.1206,29.1284,54474.0
2020-11-03 13:20:00,37.14,37.21,37.11,37.11,71610.0,29.1284,29.1833,29.1049,29.1049,71610.0
2020-11-03 13:30:00,37.11,37.14,37.03,37.09,84022.0,29.1049,29.1284,29.0421,29.0892,84022.0
2020-11-03 13:40:00,37.09,37.15,37.07,37.09,75524.0,29.0892,29.1363,29.0735,29.0892,75524.0
2020-11-03 13:50:00,37.08,37.12,37.0,37.02,84904.0,29.0814,29.1127,29.0186,29.0343,84904.0
2020-11-03 14:00:00,37.02,37.07,36.93,36.96,107374.0,29.0343,29.0735,28.9637,28.9872,107374.0
2020-11-03 14:10:00,36.97,36.99,36.9,36.93,101590.0,28.9951,29.0108,28.9402,28.9637,101590.0
2020-11-03 14:20:00,36.94,36.97,36.87,36.91,109064.0,28.9716,28.9951,28.9167,28.948,109064.0
2020-11-03 14:30:00,36.92,37.12,36.91,37.1,142855.0,28.9559,29.1127,28.948,29.097,142855.0
2020-11-03 14:40:00,37.11,37.24,37.1,37.23,109647.0,29.1049,29.2068,29.097,29.199,109647.0
2020-11-03 14:50:00,37.22,37.28,37.21,37.27,105663.0,29.1912,29.2382,29.1833,29.2304,105663.0
2020-11-03 15:00:00,37.28,37.29,37.11,37.13,145581.0,29.2382,29.2461,29.1049,29.1206,145581.0
2020-11-03 15:10:00,37.13,37.23,37.12,37.2,157492.0,29.1206,29.199,29.1127,29.1755,157492.0
2020-11-03 15:20:00,37.2,37.26,37.13,37.26,158434.0,29.1755,29.2225,29.1206,29.2225,158434.0
2020-11-03 15:30:00,37.27,37.42,37.25,37.41,258619.0,29.2304,29.348,29.2147,29.3402,258619.0
2020-11-03 15:40:00,37.41,37.54,37.4,37.54,305612.0,29.3402,29.4421,29.3323,29.4421,305612.0
2020-11-03 15:50:00,37.54,37.62,37.36,37.37,796969.0,29.4421,29.5049,29.301,29.3088,796969.0
2020-11-04 09:30:00,36.96,37.24,36.57,36.61,421456.0,28.9872,29.2068,28.6814,28.7127,421456.0
2020-11-04 09:40:00,36.6,37.22,36.51,37.14,278732.0,28.7049,29.1912,28.6343,29.1284,278732.0
2020-11-04 09:50:00,37.14,37.53,37.08,37.49,258479.0,29.1284,29.4343,29.0814,29.4029,258479.0
2020-11-04 10:00:00,37.48,37.54,37.34,37.53,313758.0,29.3951,29.4421,29.2853,29.4343,313758.0
2020-11-04 10:10:00,37.51,37.68,37.48,37.53,265805.0,29.4186,29.5519,29.3951,29.4343,265805.0
2020-11-04 10:20:00,37.52,37.57,37.32,37.34,144357.0,29.4264,29.4657,29.2696,29.2853,144357.0
2020-11-04 10:30:00,37.34,37.43,37.16,37.21,84494.0,29.2853,29.3559,29.1441,29.1833,84494.0
2020-11-04 10:40:00,37.21,37.36,37.13,37.14,131524.0,29.1833,29.301,29.1206,29.1284,131524.0
2020-11-04 10:50:00,37.14,37.29,37.13,37.29,84436.0,29.1284,29.2461,29.1206,29.2461,84436.0
2020-11-04 11:00:00,37.29,37.33,37.13,37.23,222267.0,29.2461,29.2774,29.1206,29.199,222267.0
2020-11-04 11:10:00,37.22,37.28,37.17,37.22,84961.0,29.1912,29.2382,29.1519,29.1912,84961.0
2020-11-04 11:20:00,37.22,37.31,37.19,37.25,121530.0,29.1912,29.2617,29.1676,29.2147,121530.0
2020-11-04 11:30:00,37.25,37.35,37.25,37.32,69818.0,29.2147,29.2931,29.2147,29.2696,69818.0
2020-11-04 11:40:00,37.32,37.34,37.19,37.2,68063.0,29.2696,29.2853,29.1676,29.1755,68063.0
2020-11-04 11:50:00,37.2,37.39,37.2,37.36,102294.0,29.1755,29.3245,29.1755,29.301,102294.0
2020-11-04 12:00:00,37.35,37.43,37.32,37.33,104077.0,29.2931,29.3559,29.2696,29.2774,104077.0
2020-11-04 12:10:00,37.33,37.44,37.33,37.4,84591.0,29.2774,29.3637,29.2774,29.3323,84591.0
2020-11-04 12:20:00,37.41,37.49,37.37,37.38,81197.0,29.3402,29.4029,29.3088,29.3166,81197.0
2020-11-04 12:30:00,37.39,37.5,37.37,37.47,60908.0,29.3245,29.4108,29.3088,29.3872,60908.0
2020-11-04 12:40:00,37.47,37.5,37.34,37.38,60399.0,29.3872,29.4108,29.2853,29.3166,60399.0
2020-11-04 12:50:00,37.36,37.37,37.25,37.25,85229.0,29.301,29.3088,29.2147,29.2147,85229.0
2020-11-04 13:00:00,37.25,37.31,37.24,37.29,58943.0,29.2147,29.2617,29.2068,29.2461,58943.0
2020-11-04 13:10:00,37.29,37.32,37.16,37.16,73138.0,29.2461,29.2696,29.1441,29.1441,73138.0
2020-11-04 13:20:00,37.16,37.22,37.13,37.13,93603.0,29.1441,29.1912,29.1206,29.1206,93603.0
2020-11-04 13:30:00,37.13,37.15,36.98,37.03,336658.0,29.1206,29.1363,29.0029,29.0421,336658.0
2020-11-04 13:40:00,37.02,37.04,36.84,36.87,129705.0,29.0343,29.05,28.8931,28.9167,129705.0
2020-11-04 13:50:00,36.87,36.89,36.73,36.73,122286.0,28.9167,28.9323,28.8069,28.8069,122286.0
2020-11-04 14:00:00,36.74,36.81,36.68,36.77,92640.0,28.8147,28.8696,28.7676,28.8382,92640.0
2020-11-04 14:10:00,36.78,36.8,36.67,36.7,90911.0,28.8461,28.8618,28.7598,28.7833,90911.0
2020-11-04 14:20:00,36.7,36.75,36.65,36.71,78507.0,28.7833,28.8225,28.7441,28.7912,78507.0
2020-11-04 14:30:00,36.71,36.72,36.59,36.61,135773.0,28.7912,28.799,28.6971,28.7127,135773.0
2020-11-04 14:40:00,36.6,36.61,36.52,36.56,93839.0,28.7049,28.7127,28.6422,28.6735,93839.0
2020-11-04 14:50:00,36.56,36.59,36.48,36.49,87608.0,28.6735,28.6971,28.6108,28.6186,87608.0
2020-11-04 15:00:00,36.49,36.53,36.37,36.39,114568.0,28.6186,28.65,28.5245,28.5402,114568.0
2020-11-04 15:10:00,36.39,36.4,36.27,36.3,161106.0,28.5402,28.548,28.4461,28.4696,161106.0
2020-11-04 15:20:00,36.3,36.41,36.28,36.34,151112.0,28.4696,28.5559,28.4539,28.501,151112.0
2020-11-04 15:30:00,36.35,36.4,36.3,36.32,172888.0,28.5088,28.548,28.4696,28.4853,172888.0
2020-11-04 15:40:00,36.31,36.35,36.22,36.33,435823.0,28.4775,28.5088,28.4069,28.4931,435823.0
2020-11-04 15:50:00,36.32,36.41,36.22,36.29,813298.0,28.4853,28.5559,28.4069,28.4618,813298.0
2020-11-05 09:30:00,36.31,36.79,36.07,36.78,317050.0,28.4775,28.8539,28.2892,28.8461,317050.0
2020-11-05 09:40:00,36.77,37.17,36.69,37.05,195056.0,28.8382,29.1519,28.7755,29.0578,195056.0
2020-11-05 09:50:00,37.05,37.07,36.82,36.83,102314.0,29.0578,29.0735,28.8774,28.8853,102314.0
2020-11-05 10:00:00,36.83,36.96,36.8,36.87,69688.0,28.8853,28.9872,28.8618,28.9167,69688.0
2020-11-05 10:10:00,36.87,37.31,36.86,37.28,143118.0,28.9167,29.2617,28.9088,29.2382,143118.0
2020-11-05 10:20:00,37.28,37.3,37.16,37.16,136572.0,29.2382,29.2539,29.1441,29.1441,136572.0
2020-11-05 10:30:00,37.15,37.35,37.14,37.23,125765.0,29.1363,29.2931,29.1284,29.199,125765.0
2020-11-05 10:40:00,37.23,37.34,37.21,37.27,85740.0,29.199,29.2853,29.1833,29.2304,85740.0
2020-11-05 10:50:00,37.28,37.29,37.17,37.2,95046.0,29.2382,29.2461,29.1519,29.1755,95046.0
2020-11-05 11:00:00,37.19,37.24,37.17,37.22,110545.0,29.1676,29.2068,29.1519,29.1912,110545.0
2020-11-05 11:10:00,37.22,37.27,37.15,37.25,46585.0,29.1912,29.2304,29.1363,29.2147,46585.0
2020-11-05 11:20:00,37.25,37.3,37.2,37.23,71760.0,29.2147,29.2539,29.1755,29.199,71760.0
2020-11-05 11:30:00,37.24,37.29,37.22,37.25,87802.0,29.2068,29.2461,29.1912,29.2147,87802.0
2020-11-05 11:40:00,37.24,37.29,37.2,37.26,65380.0,29.2068,29.2461,29.1755,29.2225,65380.0
2020-11-05 11:50:00,37.27,37.31,37.18,37.18,40357.0,29.2304,29.2617,29.1598,29.1598,40357.0
2020-11-05 12:00:00,37.19,37.32,37.16,37.32,64443.0,29.1676,29.2696,29.1441,29.2696,64443.0
2020-11-05 12:10:00,37.32,37.33,37.05,37.12,78710.0,29.2696,29.2774,29.0578,29.1127,78710.0
2020-11-05 12:20:00,37.12,37.23,37.12,37.22,175322.0,29.1127,29.199,29.1127,29.1912,175322.0
2020-11-05 12:30:00,37.22,37.42,37.2,37.41,66070.0,29.1912,29.348,29.1755,29.3402,66070.0
2020-11-05 12:40:00,37.41,37.49,37.4,37.42,112354.0,29.3402,29.4029,29.3323,29.348,112354.0
2020-11-05 12:50:00,37.42,37.44,37.35,37.44,53385.0,29.348,29.3637,29.2931,29.3637,53385.0
2020-11-05 13:00:00,37.45,37.54,37.44,37.47,71380.0,29.3715,29.4421,29.3637,29.3872,71380.0
2020-11-05 13:10:00,37.47,37.52,37.44,37.45,40177.0,29.3872,29.4264,29.3637,29.3715,40177.0
2020-11-05 13:20:00,37.45,37.46,37.38,37.41,41842.0,29.3715,29.3794,29.3166,29.3402,41842.0
2020-11-05 13:30:00,37.41,37.48,37.4,37.45,51907.0,29.3402,29.3951,29.3323,29.3715,51907.0
2020-11-05 13:40:00,37.45,37.46,37.42,37.44,60466.0,29.3715,29.3794,29.348,29.3637,60466.0
2020-11-05 13:50:00,37.43,37.45,37.39,37.43,33941.0,29.3559,29.3715,29.3245,29.3559,33941.0
2020-11-05 14:00:00,37.43,37.52,37.39,37.47,89870.0,29.3559,29.4264,29.3245,29.3872,89870.0
2020-11-05 14:10:00,37.48,37.49,37.43,37.46,80653.0,29.3951,29.4029,29.3559,29.3794,80653.0
2020-11-05 14:20:00,37.45,37.47,37.42,37.43,51583.0,29.3715,29.3872,29.348,29.3559,51583.0
2020-11-05 14:30:00,37.43,37.49,37.4,37.43,64259.0,29.3559,29.4029,29.3323,29.3559,64259.0
2020-11-05 14:40:00,37.44,37.51,37.4,37.41,118070.0,29.3637,29.4186,29.3323,29.3402,118070.0
2020-11-05 14:50:00,37.41,37.47,37.36,37.46,74863.0,29.3402,29.3872,29.301,29.3794,74863.0
2020-11-05 15:00:00,37.47,37.47,37.37,37.38,72919.0,29.3872,29.3872,29.3088,29.3166,72919.0
2020-11-05 15:10:00,37.38,37.41,37.35,37.37,91872.0,29.3166,29.3402,29.2931,29.3088,91872.0
2020-11-05 15:20:00,37.36,37.46,37.34,37.46,140956.0,29.301,29.3794,29.2853,29.3794,140956.0
2020-11-05 15:30:00,37.46,37.46,37.38,37.42,378675.0,29.3794,29.3794,29.3166,29.348,378675.0
2020-11-05 15:40:00,37.42,37.5,37.42,37.48,177708.0,29.348,29.4108,29.348,29.3951,177708.0
2020-11-05 15:50:00,37.48,37.59,37.46,37.54,564770.0,29.3951,29.4813,29.3794,29.4421,564770.0
2020-11-06 09:30:00,37.65,37.74,37.47,37.6,236271.0,29.5284,29.599,29.3872,29.4892,236271.0
2020-11-06 09:40:00,37.61,37.95,37.6,37.79,137246.0,29.497,29.7637,29.4892,29.6382,137246.0
2020-11-06 09:50:00,37.81,37.82,37.64,37.77,56466.0,29.6539,29.6617,29.5206,29.6225,56466.0
2020-11-06 10:00:00,37.77,37.78,37.64,37.7,68563.0,29.6225,29.6304,29.5206,29.5676,68563.0
2020-11-06 10:10:00,37.71,37.82,37.57,37.62,57368.0,29.5755,29.6617,29.4657,29.5049,57368.0
2020-11-06 10:20:00,37.61,37.82,37.6,37.76,81044.0,29.497,29.6617,29.4892,29.6147,81044.0
2020-11-06 10:30:00,37.76,37.9,37.75,37.83,73610.0,29.6147,29.7245,29.6068,29.6696,73610.0
2020-11-06 10:40:00,37.84,37.97,37.83,37.91,101973.0,29.6774,29.7794,29.6696,29.7323,101973.0
2020-11-06 10:50:00,37.92,38.13,37.88,37.89,142216.0,29.7402,29.9049,29.7088,29.7166,142216.0
2020-11-06 11:00:00,37.9,38.05,37.85,38.05,99292.0,29.7245,29.8421,29.6853,29.8421,99292.0
2020-11-06 11:10:00,38.03,38.17,37.92,37.97,240878.0,29.8264,29.9362,29.7402,29.7794,240878.0
2020-11-06 11:20:00,37.96,37.96,37.78,37.8,84817.0,29.7715,29.7715,29.6304,29.646,84817.0
2020-11-06 11:30:00,37.81,37.9,37.78,37.83,167128.0,29.6539,29.7245,29.6304,29.6696,167128.0
2020-11-06 11:40:00,37.84,37.9,37.8,37.84,57068.0,29.6774,29.7245,29.646,29.6774,57068.0
2020-11-06 11:50:00,37.85,37.91,37.79,37.82,82521.0,29.6853,29.7323,29.6382,29.6617,82521.0
2020-11-06 12:00:00,37.82,37.9,37.78,37.81,75742.0,29.6617,29.7245,29.6304,29.6539,75742.0
2020-11-06 12:10:00,37.8,37.82,37.71,37.75,134084.0,29.646,29.6617,29.5755,29.6068,134084.0
2020-11-06 12:20:00,37.75,37.77,37.63,37.7,155482.0,29.6068,29.6225,29.5127,29.5676,155482.0
2020-11-06 12:30:00,37.7,37.72,37.58,37.61,72031.0,29.5676,29.5833,29.4735,29.497,72031.0
2020-11-06 12:40:00,37.6,37.62,37.47,37.47,95512.0,29.4892,29.5049,29.3872,29.3872,95512.0
2020-11-06 12:50:00,37.48,37.51,37.39,37.41,83780.0,29.3951,29.4186,29.3245,29.3402,83780.0
2020-11-06 13:00:00,37.41,37.47,37.36,37.4,68573.0,29.3402,29.3872,29.301,29.3323,68573.0
2020-11-06 13:10:00,37.41,37.5,37.39,37.49,74231.0,29.3402,29.4108,29.3245,29.4029,74231.0
2020-11-06 13:20:00,37.49,37.58,37.48,37.58,63122.0,29.4029,29.4735,29.3951,29.4735,63122.0
2020-11-06 13:30:00,37.57,37.64,37.54,37.57,58103.0,29.4657,29.5206,29.4421,29.4657,58103.0
2020-11-06 13:40:00,37.57,37.59,37.5,37.52,58049.0,29.4657,29.4813,29.4108,29.4264,58049.0
2020-11-06 13:50:00,37.52,37.56,37.49,37.55,54399.0,29.4264,29.4578,29.4029,29.45,54399.0
2020-11-06 14:00:00,37.55,37.58,37.5,37.51,60608.0,29.45,29.4735,29.4108,29.4186,60608.0
2020-11-06 14:10:00,37.51,37.51,37.41,37.41,71174.0,29.4186,29.4186,29.3402,29.3402,71174.0
2020-11-06 14:20:00,37.41,37.46,37.4,37.43,70274.0,29.3402,29.3794,29.3323,29.3559,70274.0
2020-11-06 14:30:00,37.42,37.45,37.37,37.41,79239.0,29.348,29.3715,29.3088,29.3402,79239.0
2020-11-06 14:40:00,37.42,37.43,37.32,37.32,60196.0,29.348,29.3559,29.2696,29.2696,60196.0
2020-11-06 14:50:00,37.33,37.39,37.32,37.34,61038.0,29.2774,29.3245,29.2696,29.2853,61038.0
2020-11-06 15:00:00,37.34,37.34,37.26,37.29,69085.0,29.2853,29.2853,29.2225,29.2461,69085.0
2020-11-06 15:10:00,37.28,37.3,37.2,37.22,93977.0,29.2382,29.2539,29.1755,29.1912,93977.0
2020-11-06 15:20:00,37.22,37.31,37.17,37.29,126204.0,29.1912,29.2617,29.1519,29.2461,126204.0
2020-11-06 15:30:00,37.3,37.36,37.28,37.36,137866.0,29.2539,29.301,29.2382,29.301,137866.0
2020-11-06 15:40:00,37.35,37.56,37.31,37.55,198160.0,29.2931,29.4578,29.2617,29.45,198160.0
2020-11-06 15:50:00,37.55,37.59,37.29,37.3,575581.0,29.45,29.4813,29.2461,29.2539,575581.0
2020-11-09 09:30:00,39.48,40.73,39.42,40.07,1036457.0,30.9636,31.944,30.9166,31.4264,1036457.0
2020-11-09 09:40:00,40.07,40.14,39.54,39.57,303173.0,31.4264,31.4813,31.0107,31.0342,303173.0
2020-11-09 09:50:00,39.59,39.72,39.08,39.24,272476.0,31.0499,31.1519,30.6499,30.7754,272476.0
2020-11-09 10:00:00,39.23,39.46,39.04,39.11,240961.0,30.7676,30.948,30.6186,30.6735,240961.0
2020-11-09 10:10:00,39.09,39.22,38.72,38.93,230731.0,30.6578,30.7597,30.3676,30.5323,230731.0
2020-11-09 10:20:00,38.93,39.02,38.65,38.67,223640.0,30.5323,30.6029,30.3127,30.3284,223640.0
2020-11-09 10:30:00,38.67,38.75,38.6,38.63,160537.0,30.3284,30.3911,30.2735,30.297,160537.0
2020-11-09 10:40:00,38.63,38.79,38.55,38.79,176080.0,30.297,30.4225,30.2343,30.4225,176080.0
2020-11-09 10:50:00,38.78,38.93,38.65,38.91,100849.0,30.4146,30.5323,30.3127,30.5166,100849.0
2020-11-09 11:00:00,38.91,38.97,38.73,38.92,153230.0,30.5166,30.5637,30.3754,30.5244,153230.0
2020-11-09 11:10:00,38.91,39.05,38.86,38.97,159716.0,30.5166,30.6264,30.4774,30.5637,159716.0
2020-11-09 11:20:00,38.98,39.15,38.95,39.15,116713.0,30.5715,30.7048,30.548,30.7048,116713.0
2020-11-09 11:30:00,39.16,39.26,39.1,39.19,140614.0,30.7127,30.7911,30.6656,30.7362,140614.0
2020-11-09 11:40:00,39.17,39.19,38.98,38.99,96958.0,30.7205,30.7362,30.5715,30.5793,96958.0
2020-11-09 11:50:00,39.0,39.07,38.9,39.04,73847.0,30.5872,30.6421,30.5088,30.6186,73847.0
2020-11-09 12:00:00,39.02,39.29,39.02,39.27,114961.0,30.6029,30.8146,30.6029,30.7989,114961.0
2020-11-09 12:10:00,39.26,39.43,39.17,39.42,108796.0,30.7911,30.9244,30.7205,30.9166,108796.0
2020-11-09 12:20:00,39.41,39.6,39.4,39.53,139719.0,30.9087,31.0578,30.9009,31.0029,139719.0
2020-11-09 12:30:00,39.54,39.74,39.47,39.72,101039.0,31.0107,31.1676,30.9558,31.1519,101039.0
2020-11-09 12:40:00,39.72,39.84,39.64,39.79,136497.0,31.1519,31.246,31.0891,31.2068,136497.0
2020-11-09 12:50:00,39.79,39.81,39.6,39.73,107802.0,31.2068,31.2225,31.0578,31.1597,107802.0
2020-11-09 13:00:00,39.76,39.81,39.72,39.76,120582.0,31.1832,31.2225,31.1519,31.1832,120582.0
2020-11-09 13:10:00,39.76,39.77,39.67,39.75,95769.0,31.1832,31.1911,31.1127,31.1754,95769.0
2020-11-09 13:20:00,39.75,39.78,39.69,39.75,97683.0,31.1754,31.1989,31.1283,31.1754,97683.0
2020-11-09 13:30:00,39.75,39.85,39.68,39.69,102545.0,31.1754,31.2538,31.1205,31.1283,102545.0
2020-11-09 13:40:00,39.69,39.81,39.63,39.77,139453.0,31.1283,31.2225,31.0813,31.1911,139453.0
2020-11-09 13:50:00,39.76,39.88,39.75,39.85,107303.0,31.1832,31.2774,31.1754,31.2538,107303.0
2020-11-09 14:00:00,39.85,40.0,39.83,39.99,233422.0,31.2538,31.3715,31.2381,31.3636,233422.0
2020-11-09 14:10:00,39.98,40.18,39.83,40.08,395605.0,31.3558,31.5126,31.2381,31.4342,395605.0
2020-11-09 14:20:00,40.08,40.23,40.05,40.22,222341.0,31.4342,31.5519,31.4107,31.544,222341.0
2020-11-09 14:30:00,40.2,40.46,40.2,40.42,317701.0,31.5283,31.7322,31.5283,31.7009,317701.0
2020-11-09 14:40:00,40.42,40.47,40.37,40.39,207905.0,31.7009,31.7401,31.6617,31.6773,207905.0
2020-11-09 14:50:00,40.39,40.54,40.38,40.52,267667.0,31.6773,31.795,31.6695,31.7793,267667.0
2020-11-09 15:00:00,40.52,40.54,40.47,40.5,218261.0,31.7793,31.795,31.7401,31.7636,218261.0
2020-11-09 15:10:00,40.5,40.5,40.28,40.29,155450.0,31.7636,31.7636,31.5911,31.5989,155450.0
2020-11-09 15:20:00,40.29,40.29,40.12,40.12,195527.0,31.5989,31.5989,31.4656,31.4656,195527.0
2020-11-09 15:30:00,40.13,40.31,40.12,40.29,231539.0,31.4734,31.6146,31.4656,31.5989,231539.0
2020-11-09 15:40:00,40.3,40.3,40.21,40.26,251899.0,31.6068,31.6068,31.5362,31.5754,251899.0
2020-11-09 15:50:00,40.26,40.27,39.76,39.79,1371152.0,31.5754,31.5832,31.1832,31.2068,1371152.0
2020-11-10 09:30:00,39.94,40.44,39.55,40.43,423732.0,31.3244,31.7166,31.0185,31.7087,423732.0
2020-11-10 09:40:00,40.41,41.44,40.37,41.32,868534.0,31.693,32.5008,31.6617,32.4067,868534.0
2020-11-10 09:50:00,41.31,41.69,41.29,41.57,577387.0,32.3989,32.6969,32.3832,32.6028,577387.0
2020-11-10 10:00:00,41.57,41.91,41.43,41.83,434065.0,32.6028,32.8695,32.493,32.8067,434065.0
2020-11-10 10:10:00,41.84,42.13,41.77,42.13,524747.0,32.8146,33.042,32.7597,33.042,524747.0
2020-11-10 10:20:00,42.13,42.6,42.08,42.47,691590.0,33.042,33.4106,33.0028,33.3087,691590.0
2020-11-10 10:30:00,42.47,42.99,42.42,42.94,1405090.0,33.3087,33.7165,33.2695,33.6773,1405090.0
2020-11-10 10:40:00,42.95,43.26,42.87,43.24,930605.0,33.6851,33.9283,33.6224,33.9126,930605.0
2020-11-10 10:50:00,43.24,43.7,43.04,43.58,981808.0,33.9126,34.2733,33.7557,34.1792,981808.0
2020-11-10 11:00:00,43.57,43.76,43.32,43.44,820497.0,34.1714,34.3204,33.9753,34.0694,820497.0
2020-11-10 11:10:00,43.46,43.56,43.06,43.26,808466.0,34.0851,34.1635,33.7714,33.9283,808466.0
2020-11-10 11:20:00,43.27,43.27,42.85,42.98,561844.0,33.9361,33.9361,33.6067,33.7087,561844.0
2020-11-10 11:30:00,42.99,43.12,42.85,43.09,201497.0,33.7165,33.8185,33.6067,33.7949,201497.0
2020-11-10 11:40:00,43.12,43.18,42.97,43.0,199375.0,33.8185,33.8655,33.7008,33.7243,199375.0
2020-11-10 11:50:00,43.0,43.04,42.9,43.0,180812.0,33.7243,33.7557,33.6459,33.7243,180812.0
2020-11-10 12:00:00,43.0,43.19,42.96,43.1,154464.0,33.7243,33.8734,33.693,33.8028,154464.0
2020-11-10 12:10:00,43.12,43.32,42.93,43.23,247255.0,33.8185,33.9753,33.6694,33.9047,247255.0
2020-11-10 12:20:00,43.24,43.33,43.09,43.14,148929.0,33.9126,33.9832,33.7949,33.8341,148929.0
2020-11-10 12:30:00,43.13,43.19,43.03,43.16,101852.0,33.8263,33.8734,33.7479,33.8498,101852.0
2020-11-10 12:40:00,43.16,43.22,43.09,43.18,235314.0,33.8498,33.8969,33.7949,33.8655,235314.0
2020-11-10 12:50:00,43.18,43.32,43.17,43.27,183859.0,33.8655,33.9753,33.8577,33.9361,183859.0
2020-11-10 13:00:00,43.27,43.4,43.13,43.39,142342.0,33.9361,34.0381,33.8263,34.0302,142342.0
2020-11-10 13:10:00,43.39,43.42,43.0,43.08,136217.0,34.0302,34.0537,33.7243,33.7871,136217.0
2020-11-10 13:20:00,43.1,43.1,42.82,43.06,135034.0,33.8028,33.8028,33.5832,33.7714,135034.0
2020-11-10 13:30:00,43.06,43.06,42.92,42.96,149034.0,33.7714,33.7714,33.6616,33.693,149034.0
2020-11-10 13:40:00,42.95,43.4,42.9,43.39,234427.0,33.6851,34.0381,33.6459,34.0302,234427.0
2020-11-10 13:50:00,43.37,43.43,43.24,43.32,149575.0,34.0145,34.0616,33.9126,33.9753,149575.0
2020-11-10 14:00:00,43.31,43.33,43.13,43.16,187456.0,33.9675,33.9832,33.8263,33.8498,187456.0
2020-11-10 14:10:00,43.15,43.16,42.85,42.91,146314.0,33.842,33.8498,33.6067,33.6538,146314.0
2020-11-10 14:20:00,42.91,43.03,42.68,42.71,229439.0,33.6538,33.7479,33.4734,33.4969,229439.0
2020-11-10 14:30:00,42.72,42.98,42.69,42.91,125240.0,33.5047,33.7087,33.4812,33.6538,125240.0
2020-11-10 14:40:00,42.9,42.9,42.65,42.72,104281.0,33.6459,33.6459,33.4498,33.5047,104281.0
2020-11-10 14:50:00,42.73,42.87,42.67,42.68,131195.0,33.5126,33.6224,33.4655,33.4734,131195.0
2020-11-10 15:00:00,42.7,42.75,42.63,42.66,182796.0,33.4891,33.5283,33.4342,33.4577,182796.0
2020-11-10 15:10:00,42.67,42.71,42.51,42.55,384894.0,33.4655,33.4969,33.34,33.3714,384894.0
2020-11-10 15:20:00,42.55,42.65,42.47,42.52,264474.0,33.3714,33.4498,33.3087,33.3479,264474.0
2020-11-10 15:30:00,42.52,42.65,42.43,42.46,272858.0,33.3479,33.4498,33.2773,33.3008,272858.0
2020-11-10 15:40:00,42.46,42.59,42.39,42.45,555102.0,33.3008,33.4028,33.2459,33.293,555102.0
2020-11-10 15:50:00,42.45,42.54,42.2,42.33,1248646.0,33.293,33.3636,33.0969,33.1989,1248646.0
2020-11-11 09:30:00,42.5,42.75,42.08,42.59,387605.0,33.3322,33.5283,33.0028,33.4028,387605.0
2020-11-11 09:40:00,42.62,42.63,41.77,41.81,319204.0,33.4263,33.4342,32.7597,32.791,319204.0
2020-11-11 09:50:00,41.8,41.82,41.44,41.54,340640.0,32.7832,32.7989,32.5008,32.5793,340640.0
2020-11-11 10:00:00,41.55,41.71,41.34,41.57,337906.0,32.5871,32.7126,32.4224,32.6028,337906.0
2020-11-11 10:10:00,41.59,41.62,41.31,41.32,187487.0,32.6185,32.642,32.3989,32.4067,187487.0
2020-11-11 10:20:00,41.34,41.51,41.31,41.34,128614.0,32.4224,32.5557,32.3989,32.4224,128614.0
2020-11-11 10:30:00,41.35,41.53,41.35,41.46,146672.0,32.4303,32.5714,32.4303,32.5165,146672.0
2020-11-11 10:40:00,41.45,41.66,41.45,41.48,154728.0,32.5087,32.6734,32.5087,32.5322,154728.0
2020-11-11 10:50:00,41.48,41.58,41.41,41.56,96251.0,32.5322,32.6106,32.4773,32.595,96251.0
2020-11-11 11:00:00,41.55,41.58,41.37,41.38,95098.0,32.5871,32.6106,32.4459,32.4538,95098.0
2020-11-11 11:10:00,41.37,41.52,41.33,41.52,90574.0,32.4459,32.5636,32.4146,32.5636,90574.0
2020-11-11 11:20:00,41.51,41.57,41.43,41.48,106750.0,32.5557,32.6028,32.493,32.5322,106750.0
2020-11-11 11:30:00,41.49,41.69,41.47,41.63,101639.0,32.5401,32.6969,32.5244,32.6499,101639.0
2020-11-11 11:40:00,41.63,41.88,41.63,41.71,96461.0,32.6499,32.8459,32.6499,32.7126,96461.0
2020-11-11 11:50:00,41.7,41.71,41.58,41.61,68577.0,32.7048,32.7126,32.6106,32.6342,68577.0
2020-11-11 12:00:00,41.61,41.77,41.55,41.72,95350.0,32.6342,32.7597,32.5871,32.7205,95350.0
2020-11-11 12:10:00,41.73,41.75,41.65,41.68,74846.0,32.7283,32.744,32.6655,32.6891,74846.0
2020-11-11 12:20:00,41.69,41.79,41.63,41.73,71809.0,32.6969,32.7754,32.6499,32.7283,71809.0
2020-11-11 12:30:00,41.73,41.73,41.57,41.57,68456.0,32.7283,32.7283,32.6028,32.6028,68456.0
2020-11-11 12:40:00,41.56,41.72,41.56,41.72,83296.0,32.595,32.7205,32.595,32.7205,83296.0
2020-11-11 12:50:00,41.73,41.86,41.72,41.79,42063.0,32.7283,32.8303,32.7205,32.7754,42063.0
2020-11-11 13:00:00,41.78,41.8,41.64,41.66,79773.0,32.7675,32.7832,32.6577,32.6734,79773.0
2020-11-11 13:10:00,41.66,41.68,41.56,41.59,60148.0,32.6734,32.6891,32.595,32.6185,60148.0
2020-11-11 13:20:00,41.58,41.81,41.58,41.72,119277.0,32.6106,32.791,32.6106,32.7205,119277.0
2020-11-11 13:30:00,41.72,41.74,41.66,41.71,55639.0,32.7205,32.7361,32.6734,32.7126,55639.0
2020-11-11 13:40:00,41.71,41.71,41.58,41.7,64038.0,32.7126,32.7126,32.6106,32.7048,64038.0
2020-11-11 13:50:00,41.69,41.69,41.51,41.52,57661.0,32.6969,32.6969,32.5557,32.5636,57661.0
2020-11-11 14:00:00,41.51,41.61,41.5,41.55,61555.0,32.5557,32.6342,32.5479,32.5871,61555.0
2020-11-11 14:10:00,41.55,41.66,41.55,41.63,59336.0,32.5871,32.6734,32.5871,32.6499,59336.0
2020-11-11 14:20:00,41.63,41.65,41.47,41.52,59251.0,32.6499,32.6655,32.5244,32.5636,59251.0
2020-11-11 14:30:00,41.52,41.53,41.41,41.42,105255.0,32.5636,32.5714,32.4773,32.4852,105255.0
2020-11-11 14:40:00,41.42,41.42,41.34,41.4,90031.0,32.4852,32.4852,32.4224,32.4695,90031.0
2020-11-11 14:50:00,41.39,41.46,41.35,41.45,114334.0,32.4616,32.5165,32.4303,32.5087,114334.0
2020-11-11 15:00:00,41.45,41.5,41.36,41.49,282877.0,32.5087,32.5479,32.4381,32.5401,282877.0
2020-11-11 15:10:00,41.49,41.56,41.47,41.49,97600.0,32.5401,32.595,32.5244,32.5401,97600.0
2020-11-11 15:20:00,41.49,41.53,41.39,41.4,116656.0,32.5401,32.5714,32.4616,32.4695,116656.0
2020-11-11 15:30:00,41.39,41.52,41.39,41.46,126282.0,32.4616,32.5636,32.4616,32.5165,126282.0
2020-11-11 15:40:00,41.47,41.59,41.45,41.54,188986.0,32.5244,32.6185,32.5087,32.5793,188986.0
2020-11-11 15:50:00,41.54,41.54,41.35,41.44,568703.0,32.5793,32.5793,32.4303,32.5008,568703.0
2020-11-12 09:30:00,41.07,41.24,40.67,40.82,283989.0,32.2107,32.344,31.8969,32.0146,283989.0
2020-11-12 09:40:00,40.82,40.83,40.61,40.68,183774.0,32.0146,32.0224,31.8499,31.9048,183774.0
2020-11-12 09:50:00,40.67,40.71,40.53,40.6,143444.0,31.8969,31.9283,31.7871,31.842,143444.0
2020-11-12 10:00:00,40.6,40.96,40.59,40.93,117493.0,31.842,32.1244,31.8342,32.1009,117493.0
2020-11-12 10:10:00,40.91,41.04,40.86,41.01,173279.0,32.0852,32.1871,32.046,32.1636,173279.0
2020-11-12 10:20:00,41.02,41.03,40.68,40.68,72725.0,32.1714,32.1793,31.9048,31.9048,72725.0
2020-11-12 10:30:00,40.68,40.76,40.59,40.65,86480.0,31.9048,31.9675,31.8342,31.8813,86480.0
2020-11-12 10:40:00,40.63,40.74,40.54,40.67,120333.0,31.8656,31.9518,31.795,31.8969,120333.0
2020-11-12 10:50:00,40.67,40.94,40.67,40.91,52597.0,31.8969,32.1087,31.8969,32.0852,52597.0
2020-11-12 11:00:00,40.91,41.01,40.71,40.98,73104.0,32.0852,32.1636,31.9283,32.1401,73104.0
2020-11-12 11:10:00,40.98,41.0,40.85,40.92,66210.0,32.1401,32.1558,32.0381,32.093,66210.0
2020-11-12 11:20:00,40.92,40.99,40.87,40.9,54737.0,32.093,32.1479,32.0538,32.0773,54737.0
2020-11-12 11:30:00,40.91,40.95,40.83,40.92,43224.0,32.0852,32.1165,32.0224,32.093,43224.0
2020-11-12 11:40:00,40.92,41.0,40.86,40.92,58233.0,32.093,32.1558,32.046,32.093,58233.0
2020-11-12 11:50:00,40.93,40.97,40.86,40.95,58345.0,32.1009,32.1322,32.046,32.1165,58345.0
2020-11-12 12:00:00,40.96,40.97,40.89,40.97,45977.0,32.1244,32.1322,32.0695,32.1322,45977.0
2020-11-12 12:10:00,40.97,40.98,40.86,40.91,37050.0,32.1322,32.1401,32.046,32.0852,37050.0
2020-11-12 12:20:00,40.91,40.93,40.7,40.71,94529.0,32.0852,32.1009,31.9205,31.9283,94529.0
2020-11-12 12:30:00,40.7,40.87,40.7,40.8,66944.0,31.9205,32.0538,31.9205,31.9989,66944.0
2020-11-12 12:40:00,40.79,40.81,40.66,40.69,417605.0,31.9911,32.0067,31.8891,31.9126,417605.0
2020-11-12 12:50:00,40.7,40.71,40.61,40.63,42023.0,31.9205,31.9283,31.8499,31.8656,42023.0
2020-11-12 13:00:00,40.63,40.64,40.38,40.45,99087.0,31.8656,31.8734,31.6695,31.7244,99087.0
2020-11-12 13:10:00,40.46,40.47,40.2,40.26,208125.0,31.7322,31.7401,31.5283,31.5754,208125.0
2020-11-12 13:20:00,40.28,40.44,40.28,40.43,66221.0,31.5911,31.7166,31.5911,31.7087,66221.0
2020-11-12 13:30:00,40.42,40.56,40.42,40.48,35112.0,31.7009,31.8107,31.7009,31.7479,35112.0
2020-11-12 13:40:00,40.48,40.54,40.45,40.47,33365.0,31.7479,31.795,31.7244,31.7401,33365.0
2020-11-12 13:50:00,40.47,40.49,40.42,40.49,40538.0,31.7401,31.7558,31.7009,31.7558,40538.0
2020-11-12 14:00:00,40.48,40.52,40.33,40.36,44421.0,31.7479,31.7793,31.6303,31.6538,44421.0
2020-11-12 14:10:00,40.36,40.37,40.29,40.35,44718.0,31.6538,31.6617,31.5989,31.646,44718.0
2020-11-12 14:20:00,40.34,40.44,40.34,40.42,47079.0,31.6381,31.7166,31.6381,31.7009,47079.0
2020-11-12 14:30:00,40.41,40.5,40.38,40.41,56524.0,31.693,31.7636,31.6695,31.693,56524.0
2020-11-12 14:40:00,40.41,40.41,40.28,40.36,86997.0,31.693,31.693,31.5911,31.6538,86997.0
2020-11-12 14:50:00,40.36,40.36,40.26,40.27,65791.0,31.6538,31.6538,31.5754,31.5832,65791.0
2020-11-12 15:00:00,40.28,40.31,40.17,40.23,122154.0,31.5911,31.6146,31.5048,31.5519,122154.0
2020-11-12 15:10:00,40.23,40.43,40.22,40.42,71048.0,31.5519,31.7087,31.544,31.7009,71048.0
2020-11-12 15:20:00,40.43,40.48,40.32,40.34,83313.0,31.7087,31.7479,31.6224,31.6381,83313.0
2020-11-12 15:30:00,40.34,40.37,40.26,40.36,186980.0,31.6381,31.6617,31.5754,31.6538,186980.0
2020-11-12 15:40:00,40.37,40.63,40.35,40.63,300329.0,31.6617,31.8656,31.646,31.8656,300329.0
2020-11-12 15:50:00,40.63,40.82,40.63,40.77,594130.0,31.8656,32.0146,31.8656,31.9754,594130.0
2020-11-13 09:30:00,41.1,41.24,40.94,41.2,281430.0,32.2342,32.344,32.1087,32.3126,281430.0
2020-11-13 09:40:00,41.22,41.43,41.13,41.37,113420.0,32.3283,32.493,32.2577,32.4459,113420.0
2020-11-13 09:50:00,41.37,41.44,41.12,41.24,99831.0,32.4459,32.5008,32.2499,32.344,99831.0
2020-11-13 10:00:00,41.22,41.46,41.14,41.44,71030.0,32.3283,32.5165,32.2656,32.5008,71030.0
2020-11-13 10:10:00,41.43,41.62,41.25,41.34,111447.0,32.493,32.642,32.3518,32.4224,111447.0
2020-11-13 10:20:00,41.34,41.45,41.26,41.44,47856.0,32.4224,32.5087,32.3597,32.5008,47856.0
2020-11-13 10:30:00,41.44,41.64,41.39,41.44,74606.0,32.5008,32.6577,32.4616,32.5008,74606.0
2020-11-13 10:40:00,41.45,41.61,41.42,41.61,67999.0,32.5087,32.6342,32.4852,32.6342,67999.0
2020-11-13 10:50:00,41.6,41.69,41.55,41.59,75145.0,32.6263,32.6969,32.5871,32.6185,75145.0
2020-11-13 11:00:00,41.6,41.66,41.57,41.65,62301.0,32.6263,32.6734,32.6028,32.6655,62301.0
2020-11-13 11:10:00,41.66,41.72,41.63,41.66,59955.0,32.6734,32.7205,32.6499,32.6734,59955.0
2020-11-13 11:20:00,41.67,41.76,41.61,41.74,60318.0,32.6812,32.7518,32.6342,32.7361,60318.0
2020-11-13 11:30:00,41.76,41.87,41.74,41.87,75824.0,32.7518,32.8381,32.7361,32.8381,75824.0
2020-11-13 11:40:00,41.86,41.95,41.86,41.91,65584.0,32.8303,32.9008,32.8303,32.8695,65584.0
2020-11-13 11:50:00,41.91,41.99,41.88,41.97,77270.0,32.8695,32.9322,32.8459,32.9165,77270.0
2020-11-13 12:00:00,41.98,41.99,41.9,41.92,55278.0,32.9244,32.9322,32.8616,32.8773,55278.0
2020-11-13 12:10:00,41.93,42.01,41.86,41.98,71657.0,32.8852,32.9479,32.8303,32.9244,71657.0
2020-11-13 12:20:00,41.98,42.08,41.96,42.08,77397.0,32.9244,33.0028,32.9087,33.0028,77397.0
2020-11-13 12:30:00,42.08,42.2,42.06,42.2,109237.0,33.0028,33.0969,32.9871,33.0969,109237.0
2020-11-13 12:40:00,42.2,42.36,42.19,42.33,209409.0,33.0969,33.2224,33.0891,33.1989,209409.0
2020-11-13 12:50:00,42.33,42.42,42.33,42.41,85162.0,33.1989,33.2695,33.1989,33.2616,85162.0
2020-11-13 13:00:00,42.41,42.52,42.4,42.51,156871.0,33.2616,33.3479,33.2538,33.34,156871.0
2020-11-13 13:10:00,42.51,42.51,42.41,42.44,123416.0,33.34,33.34,33.2616,33.2851,123416.0
2020-11-13 13:20:00,42.44,42.48,42.37,42.48,76993.0,33.2851,33.3165,33.2302,33.3165,76993.0
2020-11-13 13:30:00,42.47,42.57,42.36,42.52,105351.0,33.3087,33.3871,33.2224,33.3479,105351.0
2020-11-13 13:40:00,42.52,42.62,42.49,42.58,99776.0,33.3479,33.4263,33.3244,33.3949,99776.0
2020-11-13 13:50:00,42.59,42.6,42.55,42.55,73833.0,33.4028,33.4106,33.3714,33.3714,73833.0
2020-11-13 14:00:00,42.55,42.56,42.49,42.52,67623.0,33.3714,33.3793,33.3244,33.3479,67623.0
2020-11-13 14:10:00,42.53,42.57,42.44,42.46,99163.0,33.3557,33.3871,33.2851,33.3008,99163.0
2020-11-13 14:20:00,42.45,42.54,42.37,42.41,120433.0,33.293,33.3636,33.2302,33.2616,120433.0
2020-11-13 14:30:00,42.41,42.45,42.37,42.37,75271.0,33.2616,33.293,33.2302,33.2302,75271.0
2020-11-13 14:40:00,42.37,42.41,42.33,42.34,81518.0,33.2302,33.2616,33.1989,33.2067,81518.0
2020-11-13 14:50:00,42.34,42.34,42.25,42.28,93439.0,33.2067,33.2067,33.1361,33.1597,93439.0
2020-11-13 15:00:00,42.28,42.37,42.22,42.36,142733.0,33.1597,33.2302,33.1126,33.2224,142733.0
2020-11-13 15:10:00,42.37,42.45,42.34,42.45,145345.0,33.2302,33.293,33.2067,33.293,145345.0
2020-11-13 15:20:00,42.45,42.47,42.37,42.47,129287.0,33.293,33.3087,33.2302,33.3087,129287.0
2020-11-13 15:30:00,42.46,42.56,42.45,42.55,195924.0,33.3008,33.3793,33.293,33.3714,195924.0
2020-11-13 15:40:00,42.55,42.73,42.54,42.72,358878.0,33.3714,33.5126,33.3636,33.5047,358878.0
2020-11-13 15:50:00,42.71,42.74,42.62,42.71,834076.0,33.4969,33.5204,33.4263,33.4969,834076.0
2020-11-16 09:30:00,43.79,44.7,43.72,44.15,881129.0,34.3439,35.0576,34.289,34.6263,881129.0
2020-11-16 09:40:00,44.15,44.58,43.94,44.5,379941.0,34.6263,34.9635,34.4616,34.9008,379941.0
2020-11-16 09:50:00,44.5,44.56,44.23,44.41,313043.0,34.9008,34.9478,34.689,34.8302,313043.0
2020-11-16 10:00:00,44.4,44.87,44.24,44.63,349046.0,34.8223,35.191,34.6969,35.0027,349046.0
2020-11-16 10:10:00,44.61,44.71,44.44,44.45,192055.0,34.987,35.0655,34.8537,34.8616,192055.0
2020-11-16 10:20:00,44.46,44.5,44.34,44.41,153632.0,34.8694,34.9008,34.7753,34.8302,153632.0
2020-11-16 10:30:00,44.41,44.53,44.28,44.51,139014.0,34.8302,34.9243,34.7282,34.9086,139014.0
2020-11-16 10:40:00,44.52,44.64,44.37,44.41,128206.0,34.9165,35.0106,34.7988,34.8302,128206.0
2020-11-16 10:50:00,44.4,44.59,44.36,44.57,96213.0,34.8223,34.9714,34.791,34.9557,96213.0
2020-11-16 11:00:00,44.58,44.78,44.42,44.55,134777.0,34.9635,35.1204,34.838,34.94,134777.0
2020-11-16 11:10:00,44.56,44.77,44.5,44.77,106378.0,34.9478,35.1125,34.9008,35.1125,106378.0
2020-11-16 11:20:00,44.76,44.82,44.65,44.75,139688.0,35.1047,35.1517,35.0184,35.0968,139688.0
2020-11-16 11:30:00,44.75,44.77,44.56,44.63,100616.0,35.0968,35.1125,34.9478,35.0027,100616.0
2020-11-16 11:40:00,44.63,44.73,44.6,44.61,143062.0,35.0027,35.0812,34.9792,34.987,143062.0
2020-11-16 11:50:00,44.61,44.61,44.43,44.48,140933.0,34.987,34.987,34.8459,34.8851,140933.0
2020-11-16 12:00:00,44.48,44.52,44.38,44.45,158215.0,34.8851,34.9165,34.8067,34.8616,158215.0
2020-11-16 12:10:00,44.45,44.49,44.32,44.47,75315.0,34.8616,34.8929,34.7596,34.8772,75315.0
2020-11-16 12:20:00,44.47,44.5,44.37,44.46,70372.0,34.8772,34.9008,34.7988,34.8694,70372.0
2020-11-16 12:30:00,44.46,44.55,44.44,44.48,66000.0,34.8694,34.94,34.8537,34.8851,66000.0
2020-11-16 12:40:00,44.47,44.49,44.37,44.39,58937.0,34.8772,34.8929,34.7988,34.8145,58937.0
2020-11-16 12:50:00,44.39,44.44,44.25,44.41,178619.0,34.8145,34.8537,34.7047,34.8302,178619.0
2020-11-16 13:00:00,44.41,44.49,44.38,44.41,62814.0,34.8302,34.8929,34.8067,34.8302,62814.0
2020-11-16 13:10:00,44.41,44.41,44.31,44.37,76637.0,34.8302,34.8302,34.7518,34.7988,76637.0
2020-11-16 13:20:00,44.38,44.39,44.17,44.2,83363.0,34.8067,34.8145,34.642,34.6655,83363.0
2020-11-16 13:30:00,44.21,44.23,44.16,44.18,61666.0,34.6733,34.689,34.6341,34.6498,61666.0
2020-11-16 13:40:00,44.17,44.2,44.07,44.08,78895.0,34.642,34.6655,34.5635,34.5714,78895.0
2020-11-16 13:50:00,44.08,44.15,44.04,44.12,57244.0,34.5714,34.6263,34.54,34.6027,57244.0
2020-11-16 14:00:00,44.11,44.14,44.05,44.07,87573.0,34.5949,34.6184,34.5478,34.5635,87573.0
2020-11-16 14:10:00,44.07,44.07,43.95,43.98,75786.0,34.5635,34.5635,34.4694,34.4929,75786.0
2020-11-16 14:20:00,43.98,44.02,43.93,43.98,105577.0,34.4929,34.5243,34.4537,34.4929,105577.0
2020-11-16 14:30:00,44.01,44.1,43.94,44.07,108145.0,34.5165,34.5871,34.4616,34.5635,108145.0
2020-11-16 14:40:00,44.06,44.15,44.03,44.11,105085.0,34.5557,34.6263,34.5322,34.5949,105085.0
2020-11-16 14:50:00,44.12,44.25,44.12,44.23,65904.0,34.6027,34.7047,34.6027,34.689,65904.0
2020-11-16 15:00:00,44.24,44.25,44.03,44.08,108167.0,34.6969,34.7047,34.5322,34.5714,108167.0
2020-11-16 15:10:00,44.07,44.1,44.01,44.02,103411.0,34.5635,34.5871,34.5165,34.5243,103411.0
2020-11-16 15:20:00,44.02,44.08,44.01,44.08,92522.0,34.5243,34.5714,34.5165,34.5714,92522.0
2020-11-16 15:30:00,44.08,44.13,44.02,44.05,153853.0,34.5714,34.6106,34.5243,34.5478,153853.0
2020-11-16 15:40:00,44.06,44.13,44.02,44.09,119554.0,34.5557,34.6106,34.5243,34.5792,119554.0
2020-11-16 15:50:00,44.08,44.11,43.93,44.11,391841.0,34.5714,34.5949,34.4537,34.5949,391841.0
2020-11-17 09:30:00,39.91,40.74,39.56,40.62,2367484.0,31.3009,31.9518,31.0264,31.8577,2367484.0
2020-11-17 09:40:00,40.64,40.7,39.91,40.48,1294670.0,31.8734,31.9205,31.3009,31.7479,1294670.0
2020-11-17 09:50:00,40.48,40.49,40.03,40.28,952502.0,31.7479,31.7558,31.395,31.5911,952502.0
2020-11-17 10:00:00,40.28,40.46,40.11,40.34,641278.0,31.5911,31.7322,31.4577,31.6381,641278.0
2020-11-17 10:10:00,40.32,40.77,40.05,40.14,769683.0,31.6224,31.9754,31.4107,31.4813,769683.0
2020-11-17 10:20:00,40.15,40.28,39.9,40.23,877350.0,31.4891,31.5911,31.293,31.5519,877350.0
2020-11-17 10:30:00,40.23,40.4,40.14,40.38,534411.0,31.5519,31.6852,31.4813,31.6695,534411.0
2020-11-17 10:40:00,40.39,40.39,40.0,40.08,492556.0,31.6773,31.6773,31.3715,31.4342,492556.0
2020-11-17 10:50:00,40.08,40.1,40.0,40.01,448983.0,31.4342,31.4499,31.3715,31.3793,448983.0
2020-11-17 11:00:00,40.01,40.07,39.83,39.92,767708.0,31.3793,31.4264,31.2381,31.3087,767708.0
2020-11-17 11:10:00,39.91,40.2,39.85,39.98,533243.0,31.3009,31.5283,31.2538,31.3558,533243.0
2020-11-17 11:20:00,39.99,40.25,39.98,40.2,589424.0,31.3636,31.5675,31.3558,31.5283,589424.0
2020-11-17 11:30:00,40.2,40.22,40.01,40.18,289764.0,31.5283,31.544,31.3793,31.5126,289764.0
2020-11-17 11:40:00,40.18,40.24,40.11,40.13,227848.0,31.5126,31.5597,31.4577,31.4734,227848.0
2020-11-17 11:50:00,40.14,40.23,40.05,40.16,216586.0,31.4813,31.5519,31.4107,31.497,216586.0
2020-11-17 12:00:00,40.16,40.24,40.12,40.2,178196.0,31.497,31.5597,31.4656,31.5283,178196.0
2020-11-17 12:10:00,40.2,40.3,40.13,40.16,326312.0,31.5283,31.6068,31.4734,31.497,326312.0
2020-11-17 12:20:00,40.16,40.2,40.08,40.18,217806.0,31.497,31.5283,31.4342,31.5126,217806.0
2020-11-17 12:30:00,40.18,40.18,40.01,40.02,296981.0,31.5126,31.5126,31.3793,31.3872,296981.0
2020-11-17 12:40:00,40.01,40.07,40.01,40.05,159910.0,31.3793,31.4264,31.3793,31.4107,159910.0
2020-11-17 12:50:00,40.04,40.1,40.03,40.06,134962.0,31.4028,31.4499,31.395,31.4185,134962.0
2020-11-17 13:00:00,40.05,40.11,40.04,40.11,249807.0,31.4107,31.4577,31.4028,31.4577,249807.0
2020-11-17 13:10:00,40.11,40.29,40.1,40.27,334205.0,31.4577,31.5989,31.4499,31.5832,334205.0
2020-11-17 13:20:00,40.27,40.4,40.26,40.36,169411.0,31.5832,31.6852,31.5754,31.6538,169411.0
2020-11-17 13:30:00,40.36,40.47,40.29,40.41,266563.0,31.6538,31.7401,31.5989,31.693,266563.0
2020-11-17 13:40:00,40.41,40.43,40.22,40.25,198834.0,31.693,31.7087,31.544,31.5675,198834.0
2020-11-17 13:50:00,40.25,40.37,40.19,40.27,351193.0,31.5675,31.6617,31.5205,31.5832,351193.0
2020-11-17 14:00:00,40.28,40.29,40.21,40.29,144980.0,31.5911,31.5989,31.5362,31.5989,144980.0
2020-11-17 14:10:00,40.28,40.45,40.25,40.44,217430.0,31.5911,31.7244,31.5675,31.7166,217430.0
2020-11-17 14:20:00,40.44,40.44,40.25,40.27,325538.0,31.7166,31.7166,31.5675,31.5832,325538.0
2020-11-17 14:30:00,40.27,40.29,40.14,40.14,205473.0,31.5832,31.5989,31.4813,31.4813,205473.0
2020-11-17 14:40:00,40.15,40.15,40.03,40.14,331189.0,31.4891,31.4891,31.395,31.4813,331189.0
2020-11-17 14:50:00,40.14,40.19,40.05,40.09,221049.0,31.4813,31.5205,31.4107,31.4421,221049.0
2020-11-17 15:00:00,40.09,40.12,40.01,40.01,225663.0,31.4421,31.4656,31.3793,31.3793,225663.0
2020-11-17 15:10:00,40.01,40.23,40.0,40.22,595556.0,31.3793,31.5519,31.3715,31.544,595556.0
2020-11-17 15:20:00,40.22,40.22,40.07,40.11,294730.0,31.544,31.544,31.4264,31.4577,294730.0
2020-11-17 15:30:00,40.11,40.17,40.01,40.02,373697.0,31.4577,31.5048,31.3793,31.3872,373697.0
2020-11-17 15:40:00,40.02,40.03,39.86,39.91,1465879.0,31.3872,31.395,31.2617,31.3009,1465879.0
2020-11-17 15:50:00,39.91,39.93,39.81,39.85,2122385.0,31.3009,31.3166,31.2225,31.2538,2122385.0
2020-11-18 09:30:00,39.86,39.95,39.35,39.65,719707.0,31.644,31.7154,31.2391,31.4772,719707.0
2020-11-18 09:40:00,39.66,39.87,39.58,39.73,635291.0,31.4852,31.6519,31.4217,31.5408,635291.0
2020-11-18 09:50:00,39.72,39.76,39.53,39.65,802192.0,31.5328,31.5646,31.382,31.4772,802192.0
2020-11-18 10:00:00,39.63,39.65,39.18,39.29,522512.0,31.4614,31.4772,31.1041,31.1915,522512.0
2020-11-18 10:10:00,39.29,39.3,38.96,39.12,475026.0,31.1915,31.1994,30.9295,31.0565,475026.0
2020-11-18 10:20:00,39.12,39.2,39.05,39.16,244459.0,31.0565,31.12,31.0009,31.0882,244459.0
2020-11-18 10:30:00,39.17,39.23,39.06,39.08,210965.0,31.0962,31.1438,31.0089,31.0247,210965.0
2020-11-18 10:40:00,39.08,39.13,38.98,39.01,318952.0,31.0247,31.0644,30.9454,30.9692,318952.0
2020-11-18 10:50:00,39.0,39.01,38.91,38.97,213581.0,30.9612,30.9692,30.8898,30.9374,213581.0
2020-11-18 11:00:00,38.96,39.06,38.94,38.98,232461.0,30.9295,31.0089,30.9136,30.9454,232461.0
2020-11-18 11:10:00,38.98,39.01,38.95,38.98,132724.0,30.9454,30.9692,30.9215,30.9454,132724.0
2020-11-18 11:20:00,38.97,39.01,38.94,39.01,263104.0,30.9374,30.9692,30.9136,30.9692,263104.0
2020-11-18 11:30:00,39.01,39.1,39.0,39.04,137092.0,30.9692,31.0406,30.9612,30.993,137092.0
2020-11-18 11:40:00,39.04,39.1,39.01,39.09,143592.0,30.993,31.0406,30.9692,31.0327,143592.0
2020-11-18 11:50:00,39.09,39.13,39.06,39.12,160288.0,31.0327,31.0644,31.0089,31.0565,160288.0
2020-11-18 12:00:00,39.12,39.12,39.07,39.08,169330.0,31.0565,31.0565,31.0168,31.0247,169330.0
2020-11-18 12:10:00,39.08,39.1,39.06,39.1,172620.0,31.0247,31.0406,31.0089,31.0406,172620.0
2020-11-18 12:20:00,39.1,39.1,38.98,39.01,130037.0,31.0406,31.0406,30.9454,30.9692,130037.0
2020-11-18 12:30:00,39.01,39.02,38.96,39.02,261431.0,30.9692,30.9771,30.9295,30.9771,261431.0
2020-11-18 12:40:00,39.02,39.07,38.96,38.97,163699.0,30.9771,31.0168,30.9295,30.9374,163699.0
2020-11-18 12:50:00,38.97,39.0,38.93,38.94,144101.0,30.9374,30.9612,30.9057,30.9136,144101.0
2020-11-18 13:00:00,38.95,39.03,38.94,38.98,312082.0,30.9215,30.985,30.9136,30.9454,312082.0
2020-11-18 13:10:00,38.98,39.0,38.96,38.98,129765.0,30.9454,30.9612,30.9295,30.9454,129765.0
2020-11-18 13:20:00,38.98,39.01,38.95,38.96,103486.0,30.9454,30.9692,30.9215,30.9295,103486.0
2020-11-18 13:30:00,38.96,39.08,38.94,39.04,168923.0,30.9295,31.0247,30.9136,30.993,168923.0
2020-11-18 13:40:00,39.05,39.06,38.95,38.97,135257.0,31.0009,31.0089,30.9215,30.9374,135257.0
2020-11-18 13:50:00,38.97,39.02,38.96,39.0,104102.0,30.9374,30.9771,30.9295,30.9612,104102.0
2020-11-18 14:00:00,39.01,39.01,38.97,38.98,148467.0,30.9692,30.9692,30.9374,30.9454,148467.0
2020-11-18 14:10:00,38.98,39.0,38.94,38.94,199181.0,30.9454,30.9612,30.9136,30.9136,199181.0
2020-11-18 14:20:00,38.95,38.95,38.81,38.94,545408.0,30.9215,30.9215,30.8104,30.9136,545408.0
2020-11-18 14:30:00,38.93,39.03,38.89,39.02,153291.0,30.9057,30.985,30.8739,30.9771,153291.0
2020-11-18 14:40:00,39.02,39.03,38.9,38.91,142220.0,30.9771,30.985,30.8818,30.8898,142220.0
2020-11-18 14:50:00,38.91,38.95,38.85,38.86,177160.0,30.8898,30.9215,30.8421,30.8501,177160.0
2020-11-18 15:00:00,38.86,38.87,38.7,38.72,373476.0,30.8501,30.858,30.7231,30.7389,373476.0
2020-11-18 15:10:00,38.71,38.76,38.5,38.52,478761.0,30.731,30.7707,30.5643,30.5802,478761.0
2020-11-18 15:20:00,38.52,38.63,38.45,38.5,448237.0,30.5802,30.6675,30.5246,30.5643,448237.0
2020-11-18 15:30:00,38.49,38.51,38.45,38.5,441145.0,30.5564,30.5722,30.5246,30.5643,441145.0
2020-11-18 15:40:00,38.5,38.5,38.29,38.34,581304.0,30.5643,30.5643,30.3976,30.4373,581304.0
2020-11-18 15:50:00,38.33,38.42,38.22,38.23,1002711.0,30.4293,30.5008,30.342,30.3499,1002711.0
2020-11-19 09:30:00,38.13,38.44,37.81,38.41,482500.0,30.2706,30.5167,30.0165,30.4928,482500.0
2020-11-19 09:40:00,38.41,38.42,37.92,38.03,348767.0,30.4928,30.5008,30.1038,30.1912,348767.0
2020-11-19 09:50:00,38.05,38.09,37.84,37.95,366372.0,30.207,30.2388,30.0403,30.1277,366372.0
2020-11-19 10:00:00,37.92,38.17,37.88,38.03,269434.0,30.1038,30.3023,30.0721,30.1912,269434.0
2020-11-19 10:10:00,38.04,38.05,37.7,37.73,439573.0,30.1991,30.207,29.9292,29.953,439573.0
2020-11-19 10:20:00,37.72,37.75,37.27,37.29,630573.0,29.9451,29.9689,29.5878,29.6037,630573.0
2020-11-19 10:30:00,37.29,37.36,37.2,37.31,534321.0,29.6037,29.6593,29.5322,29.6196,534321.0
2020-11-19 10:40:00,37.32,37.57,37.31,37.57,343487.0,29.6275,29.826,29.6196,29.826,343487.0
2020-11-19 10:50:00,37.56,37.58,37.36,37.36,654338.0,29.818,29.8339,29.6593,29.6593,654338.0
2020-11-19 11:00:00,37.37,37.51,37.33,37.39,126954.0,29.6672,29.7784,29.6355,29.6831,126954.0
2020-11-19 11:10:00,37.39,37.43,37.3,37.42,143667.0,29.6831,29.7148,29.6116,29.7069,143667.0
2020-11-19 11:20:00,37.42,37.51,37.36,37.48,144136.0,29.7069,29.7784,29.6593,29.7545,144136.0
2020-11-19 11:30:00,37.48,37.5,37.29,37.29,127903.0,29.7545,29.7704,29.6037,29.6037,127903.0
2020-11-19 11:40:00,37.28,37.32,37.14,37.2,294258.0,29.5958,29.6275,29.4846,29.5322,294258.0
2020-11-19 11:50:00,37.2,37.21,37.02,37.2,305421.0,29.5322,29.5402,29.3894,29.5322,305421.0
2020-11-19 12:00:00,37.2,37.28,37.17,37.18,159406.0,29.5322,29.5958,29.5084,29.5164,159406.0
2020-11-19 12:10:00,37.18,37.2,37.1,37.17,130613.0,29.5164,29.5322,29.4529,29.5084,130613.0
2020-11-19 12:20:00,37.17,37.25,37.14,37.21,116779.0,29.5084,29.5719,29.4846,29.5402,116779.0
2020-11-19 12:30:00,37.21,37.26,37.15,37.2,116512.0,29.5402,29.5799,29.4926,29.5322,116512.0
2020-11-19 12:40:00,37.19,37.23,37.1,37.14,109274.0,29.5243,29.5561,29.4529,29.4846,109274.0
2020-11-19 12:50:00,37.13,37.23,37.11,37.19,93728.0,29.4767,29.5561,29.4608,29.5243,93728.0
2020-11-19 13:00:00,37.2,37.42,37.19,37.24,290996.0,29.5322,29.7069,29.5243,29.564,290996.0
2020-11-19 13:10:00,37.25,37.4,37.22,37.38,121476.0,29.5719,29.691,29.5481,29.6751,121476.0
2020-11-19 13:20:00,37.39,37.44,37.32,37.34,137802.0,29.6831,29.7228,29.6275,29.6434,137802.0
2020-11-19 13:30:00,37.34,37.35,37.16,37.21,254582.0,29.6434,29.6513,29.5005,29.5402,254582.0
2020-11-19 13:40:00,37.23,37.47,37.21,37.47,207336.0,29.5561,29.7466,29.5402,29.7466,207336.0
2020-11-19 13:50:00,37.47,37.53,37.35,37.48,381280.0,29.7466,29.7942,29.6513,29.7545,381280.0
2020-11-19 14:00:00,37.47,37.48,37.36,37.41,169978.0,29.7466,29.7545,29.6593,29.699,169978.0
2020-11-19 14:10:00,37.41,37.42,37.28,37.28,218582.0,29.699,29.7069,29.5958,29.5958,218582.0
2020-11-19 14:20:00,37.29,37.33,37.25,37.25,83331.0,29.6037,29.6355,29.5719,29.5719,83331.0
2020-11-19 14:30:00,37.25,37.44,37.25,37.41,213796.0,29.5719,29.7228,29.5719,29.699,213796.0
2020-11-19 14:40:00,37.41,37.48,37.36,37.45,203601.0,29.699,29.7545,29.6593,29.7307,203601.0
2020-11-19 14:50:00,37.46,37.46,37.34,37.34,216611.0,29.7387,29.7387,29.6434,29.6434,216611.0
2020-11-19 15:00:00,37.34,37.39,37.31,37.34,150331.0,29.6434,29.6831,29.6196,29.6434,150331.0
2020-11-19 15:10:00,37.34,37.42,37.34,37.41,218355.0,29.6434,29.7069,29.6434,29.699,218355.0
2020-11-19 15:20:00,37.41,37.52,37.4,37.51,259477.0,29.699,29.7863,29.691,29.7784,259477.0
2020-11-19 15:30:00,37.51,37.7,37.49,37.66,434241.0,29.7784,29.9292,29.7625,29.8974,434241.0
2020-11-19 15:40:00,37.66,37.79,37.64,37.72,299789.0,29.8974,30.0006,29.8816,29.9451,299789.0
2020-11-19 15:50:00,37.71,37.88,37.71,37.86,842548.0,29.9371,30.0721,29.9371,30.0562,842548.0
2020-11-20 09:30:00,37.42,37.94,37.38,37.9,499257.0,29.7069,30.1197,29.6751,30.088,499257.0
2020-11-20 09:40:00,37.9,38.08,37.78,37.85,191593.0,30.088,30.2309,29.9927,30.0483,191593.0
2020-11-20 09:50:00,37.87,37.89,37.6,37.89,135309.0,30.0641,30.08,29.8498,30.08,135309.0
2020-11-20 10:00:00,37.89,38.0,37.62,37.63,254762.0,30.08,30.1674,29.8657,29.8736,254762.0
2020-11-20 10:10:00,37.62,37.64,37.37,37.43,286655.0,29.8657,29.8816,29.6672,29.7148,286655.0
2020-11-20 10:20:00,37.44,37.52,37.39,37.45,142685.0,29.7228,29.7863,29.6831,29.7307,142685.0
2020-11-20 10:30:00,37.47,37.47,37.33,37.35,159757.0,29.7466,29.7466,29.6355,29.6513,159757.0
2020-11-20 10:40:00,37.34,37.39,37.17,37.23,245578.0,29.6434,29.6831,29.5084,29.5561,245578.0
2020-11-20 10:50:00,37.23,37.28,37.15,37.2,170655.0,29.5561,29.5958,29.4926,29.5322,170655.0
2020-11-20 11:00:00,37.2,37.32,37.13,37.28,175824.0,29.5322,29.6275,29.4767,29.5958,175824.0
2020-11-20 11:10:00,37.26,37.28,37.15,37.16,163217.0,29.5799,29.5958,29.4926,29.5005,163217.0
2020-11-20 11:20:00,37.17,37.22,37.15,37.2,173882.0,29.5084,29.5481,29.4926,29.5322,173882.0
2020-11-20 11:30:00,37.2,37.28,37.2,37.23,215494.0,29.5322,29.5958,29.5322,29.5561,215494.0
2020-11-20 11:40:00,37.23,37.27,37.17,37.2,173433.0,29.5561,29.5878,29.5084,29.5322,173433.0
2020-11-20 11:50:00,37.19,37.29,37.18,37.24,117977.0,29.5243,29.6037,29.5164,29.564,117977.0
2020-11-20 12:00:00,37.25,37.28,37.19,37.21,133529.0,29.5719,29.5958,29.5243,29.5402,133529.0
2020-11-20 12:10:00,37.22,37.29,37.2,37.26,78304.0,29.5481,29.6037,29.5322,29.5799,78304.0
2020-11-20 12:20:00,37.27,37.28,37.21,37.24,98546.0,29.5878,29.5958,29.5402,29.564,98546.0
2020-11-20 12:30:00,37.23,37.26,37.18,37.2,73704.0,29.5561,29.5799,29.5164,29.5322,73704.0
2020-11-20 12:40:00,37.2,37.47,37.2,37.4,348127.0,29.5322,29.7466,29.5322,29.691,348127.0
2020-11-20 12:50:00,37.4,37.43,37.35,37.39,110283.0,29.691,29.7148,29.6513,29.6831,110283.0
2020-11-20 13:00:00,37.39,37.4,37.36,37.39,103579.0,29.6831,29.691,29.6593,29.6831,103579.0
2020-11-20 13:10:00,37.39,37.51,37.38,37.42,142750.0,29.6831,29.7784,29.6751,29.7069,142750.0
2020-11-20 13:20:00,37.43,37.47,37.41,37.47,95190.0,29.7148,29.7466,29.699,29.7466,95190.0
2020-11-20 13:30:00,37.47,37.57,37.43,37.57,190919.0,29.7466,29.826,29.7148,29.826,190919.0
2020-11-20 13:40:00,37.57,37.57,37.46,37.51,123014.0,29.826,29.826,29.7387,29.7784,123014.0
2020-11-20 13:50:00,37.52,37.52,37.47,37.5,85671.0,29.7863,29.7863,29.7466,29.7704,85671.0
2020-11-20 14:00:00,37.5,37.5,37.44,37.47,92626.0,29.7704,29.7704,29.7228,29.7466,92626.0
2020-11-20 14:10:00,37.47,37.5,37.45,37.48,67813.0,29.7466,29.7704,29.7307,29.7545,67813.0
2020-11-20 14:20:00,37.48,37.5,37.46,37.5,63729.0,29.7545,29.7704,29.7387,29.7704,63729.0
2020-11-20 14:30:00,37.5,37.55,37.47,37.47,129567.0,29.7704,29.8101,29.7466,29.7466,129567.0
2020-11-20 14:40:00,37.47,37.49,37.42,37.48,99971.0,29.7466,29.7625,29.7069,29.7545,99971.0
2020-11-20 14:50:00,37.47,37.51,37.47,37.5,237249.0,29.7466,29.7784,29.7466,29.7704,237249.0
2020-11-20 15:00:00,37.51,37.52,37.44,37.44,90626.0,29.7784,29.7863,29.7228,29.7228,90626.0
2020-11-20 15:10:00,37.45,37.49,37.42,37.45,146785.0,29.7307,29.7625,29.7069,29.7307,146785.0
2020-11-20 15:20:00,37.45,37.54,37.43,37.51,172307.0,29.7307,29.8022,29.7148,29.7784,172307.0
2020-11-20 15:30:00,37.51,37.67,37.49,37.65,259425.0,29.7784,29.9054,29.7625,29.8895,259425.0
2020-11-20 15:40:00,37.65,37.67,37.59,37.62,195419.0,29.8895,29.9054,29.8419,29.8657,195419.0
2020-11-20 15:50:00,37.61,37.62,37.46,37.53,621274.0,29.8577,29.8657,29.7387,29.7942,621274.0
2020-11-23 09:30:00,37.68,37.79,37.22,37.41,442367.0,29.9133,30.0006,29.5481,29.699,442367.0
2020-11-23 09:40:00,37.41,37.62,37.32,37.41,199883.0,29.699,29.8657,29.6275,29.699,199883.0
2020-11-23 09:50:00,37.43,37.54,37.3,37.5,273859.0,29.7148,29.8022,29.6116,29.7704,273859.0
2020-11-23 10:00:00,37.5,37.88,37.48,37.85,208541.0,29.7704,30.0721,29.7545,30.0483,208541.0
2020-11-23 10:10:00,37.83,38.04,37.64,37.65,321680.0,30.0324,30.1991,29.8816,29.8895,321680.0
2020-11-23 10:20:00,37.64,37.68,37.48,37.53,219172.0,29.8816,29.9133,29.7545,29.7942,219172.0
2020-11-23 10:30:00,37.52,37.69,37.51,37.69,123023.0,29.7863,29.9212,29.7784,29.9212,123023.0
2020-11-23 10:40:00,37.69,37.7,37.58,37.63,123357.0,29.9212,29.9292,29.8339,29.8736,123357.0
2020-11-23 10:50:00,37.62,37.69,37.58,37.66,80226.0,29.8657,29.9212,29.8339,29.8974,80226.0
2020-11-23 11:00:00,37.66,37.67,37.54,37.54,88206.0,29.8974,29.9054,29.8022,29.8022,88206.0
2020-11-23 11:10:00,37.54,37.71,37.53,37.67,191959.0,29.8022,29.9371,29.7942,29.9054,191959.0
2020-11-23 11:20:00,37.66,37.69,37.53,37.55,86010.0,29.8974,29.9212,29.7942,29.8101,86010.0
2020-11-23 11:30:00,37.54,37.55,37.4,37.43,105248.0,29.8022,29.8101,29.691,29.7148,105248.0
2020-11-23 11:40:00,37.42,37.54,37.38,37.42,103974.0,29.7069,29.8022,29.6751,29.7069,103974.0
2020-11-23 11:50:00,37.42,37.55,37.35,37.5,95501.0,29.7069,29.8101,29.6513,29.7704,95501.0
2020-11-23 12:00:00,37.51,37.53,37.42,37.47,86035.0,29.7784,29.7942,29.7069,29.7466,86035.0
2020-11-23 12:10:00,37.47,37.64,37.47,37.63,96397.0,29.7466,29.8816,29.7466,29.8736,96397.0
2020-11-23 12:20:00,37.62,37.67,37.56,37.58,190213.0,29.8657,29.9054,29.818,29.8339,190213.0
2020-11-23 12:30:00,37.59,37.69,37.55,37.69,105529.0,29.8419,29.9212,29.8101,29.9212,105529.0
2020-11-23 12:40:00,37.69,37.7,37.57,37.59,109224.0,29.9212,29.9292,29.826,29.8419,109224.0
2020-11-23 12:50:00,37.59,37.65,37.55,37.63,60730.0,29.8419,29.8895,29.8101,29.8736,60730.0
2020-11-23 13:00:00,37.63,37.66,37.62,37.65,67203.0,29.8736,29.8974,29.8657,29.8895,67203.0
2020-11-23 13:10:00,37.65,37.66,37.58,37.61,69160.0,29.8895,29.8974,29.8339,29.8577,69160.0
2020-11-23 13:20:00,37.6,37.64,37.57,37.58,54626.0,29.8498,29.8816,29.826,29.8339,54626.0
2020-11-23 13:30:00,37.58,37.65,37.57,37.64,75108.0,29.8339,29.8895,29.826,29.8816,75108.0
2020-11-23 13:40:00,37.63,37.68,37.6,37.65,92003.0,29.8736,29.9133,29.8498,29.8895,92003.0
2020-11-23 13:50:00,37.65,37.82,37.64,37.82,200449.0,29.8895,30.0245,29.8816,30.0245,200449.0
2020-11-23 14:00:00,37.82,37.92,37.79,37.87,110440.0,30.0245,30.1038,30.0006,30.0641,110440.0
2020-11-23 14:10:00,37.87,37.9,37.78,37.81,154519.0,30.0641,30.088,29.9927,30.0165,154519.0
2020-11-23 14:20:00,37.81,37.86,37.77,37.77,85182.0,30.0165,30.0562,29.9848,29.9848,85182.0
2020-11-23 14:30:00,37.78,37.82,37.72,37.81,102792.0,29.9927,30.0245,29.9451,30.0165,102792.0
2020-11-23 14:40:00,37.81,37.84,37.76,37.82,98039.0,30.0165,30.0403,29.9768,30.0245,98039.0
2020-11-23 14:50:00,37.82,37.97,37.79,37.95,108330.0,30.0245,30.1435,30.0006,30.1277,108330.0
2020-11-23 15:00:00,37.94,38.03,37.94,37.97,139683.0,30.1197,30.1912,30.1197,30.1435,139683.0
2020-11-23 15:10:00,37.99,38.0,37.88,37.92,186718.0,30.1594,30.1674,30.0721,30.1038,186718.0
2020-11-23 15:20:00,37.93,37.98,37.86,37.96,120872.0,30.1118,30.1515,30.0562,30.1356,120872.0
2020-11-23 15:30:00,37.96,37.99,37.92,37.96,130373.0,30.1356,30.1594,30.1038,30.1356,130373.0
2020-11-23 15:40:00,37.97,37.99,37.9,37.97,143558.0,30.1435,30.1594,30.088,30.1435,143558.0
2020-11-23 15:50:00,37.97,38.01,37.91,37.98,442566.0,30.1435,30.1753,30.0959,30.1515,442566.0
2020-11-24 09:30:00,38.34,38.46,37.7,38.15,705372.0,30.4373,30.5325,29.9292,30.2864,705372.0
2020-11-24 09:40:00,38.15,38.22,38.08,38.12,213512.0,30.2864,30.342,30.2309,30.2626,213512.0
2020-11-24 09:50:00,38.11,38.13,37.82,38.1,218146.0,30.2547,30.2706,30.0245,30.2467,218146.0
2020-11-24 10:00:00,38.1,38.42,38.1,38.33,217423.0,30.2467,30.5008,30.2467,30.4293,217423.0
2020-11-24 10:10:00,38.33,38.33,38.12,38.19,139134.0,30.4293,30.4293,30.2626,30.3182,139134.0
2020-11-24 10:20:00,38.2,38.32,38.15,38.31,116485.0,30.3261,30.4214,30.2864,30.4135,116485.0
2020-11-24 10:30:00,38.31,38.36,38.19,38.25,145536.0,30.4135,30.4531,30.3182,30.3658,145536.0
2020-11-24 10:40:00,38.25,38.32,38.24,38.31,117396.0,30.3658,30.4214,30.3579,30.4135,117396.0
2020-11-24 10:50:00,38.32,38.34,38.11,38.13,125155.0,30.4214,30.4373,30.2547,30.2706,125155.0
2020-11-24 11:00:00,38.13,38.27,38.11,38.18,80663.0,30.2706,30.3817,30.2547,30.3102,80663.0
2020-11-24 11:10:00,38.18,38.2,38.08,38.2,113160.0,30.3102,30.3261,30.2309,30.3261,113160.0
2020-11-24 11:20:00,38.2,38.36,38.2,38.28,184623.0,30.3261,30.4531,30.3261,30.3896,184623.0
2020-11-24 11:30:00,38.28,38.44,38.19,38.38,133877.0,30.3896,30.5167,30.3182,30.469,133877.0
2020-11-24 11:40:00,38.38,38.44,38.36,38.43,150658.0,30.469,30.5167,30.4531,30.5087,150658.0
2020-11-24 11:50:00,38.43,38.43,38.25,38.27,119875.0,30.5087,30.5087,30.3658,30.3817,119875.0
2020-11-24 12:00:00,38.28,38.47,38.28,38.4,144313.0,30.3896,30.5405,30.3896,30.4849,144313.0
2020-11-24 12:10:00,38.38,38.41,38.3,38.32,87296.0,30.469,30.4928,30.4055,30.4214,87296.0
2020-11-24 12:20:00,38.32,38.32,38.19,38.24,97238.0,30.4214,30.4214,30.3182,30.3579,97238.0
2020-11-24 12:30:00,38.24,38.37,38.23,38.35,93422.0,30.3579,30.4611,30.3499,30.4452,93422.0
2020-11-24 12:40:00,38.35,38.36,38.27,38.31,107996.0,30.4452,30.4531,30.3817,30.4135,107996.0
2020-11-24 12:50:00,38.3,38.34,38.24,38.25,74094.0,30.4055,30.4373,30.3579,30.3658,74094.0
2020-11-24 13:00:00,38.24,38.37,38.24,38.37,147899.0,30.3579,30.4611,30.3579,30.4611,147899.0
2020-11-24 13:10:00,38.37,38.45,38.35,38.45,119355.0,30.4611,30.5246,30.4452,30.5246,119355.0
2020-11-24 13:20:00,38.45,38.49,38.38,38.49,134074.0,30.5246,30.5564,30.469,30.5564,134074.0
2020-11-24 13:30:00,38.49,38.55,38.4,38.44,188938.0,30.5564,30.604,30.4849,30.5167,188938.0
2020-11-24 13:40:00,38.44,38.55,38.43,38.53,138292.0,30.5167,30.604,30.5087,30.5881,138292.0
2020-11-24 13:50:00,38.54,38.55,38.51,38.52,86617.0,30.596,30.604,30.5722,30.5802,86617.0
2020-11-24 14:00:00,38.51,38.59,38.47,38.48,117737.0,30.5722,30.6357,30.5405,30.5484,117737.0
2020-11-24 14:10:00,38.47,38.48,38.34,38.4,101993.0,30.5405,30.5484,30.4373,30.4849,101993.0
2020-11-24 14:20:00,38.4,38.4,38.29,38.34,80929.0,30.4849,30.4849,30.3976,30.4373,80929.0
2020-11-24 14:30:00,38.34,38.34,38.22,38.34,140573.0,30.4373,30.4373,30.342,30.4373,140573.0
2020-11-24 14:40:00,38.33,38.37,38.26,38.3,128726.0,30.4293,30.4611,30.3738,30.4055,128726.0
2020-11-24 14:50:00,38.3,38.36,38.26,38.31,120899.0,30.4055,30.4531,30.3738,30.4135,120899.0
2020-11-24 15:00:00,38.31,38.38,38.25,38.37,147347.0,30.4135,30.469,30.3658,30.4611,147347.0
2020-11-24 15:10:00,38.37,38.47,38.34,38.43,99861.0,30.4611,30.5405,30.4373,30.5087,99861.0
2020-11-24 15:20:00,38.43,38.56,38.42,38.5,169803.0,30.5087,30.6119,30.5008,30.5643,169803.0
2020-11-24 15:30:00,38.51,38.58,38.49,38.55,162227.0,30.5722,30.6278,30.5564,30.604,162227.0
2020-11-24 15:40:00,38.55,38.58,38.47,38.5,254563.0,30.604,30.6278,30.5405,30.5643,254563.0
2020-11-24 15:50:00,38.48,38.56,38.44,38.51,526630.0,30.5484,30.6119,30.5167,30.5722,526630.0
2020-11-25 09:30:00,38.5,38.53,38.07,38.32,308427.0,30.5643,30.5881,30.2229,30.4214,308427.0
2020-11-25 09:40:00,38.33,38.52,38.28,38.48,100683.0,30.4293,30.5802,30.3896,30.5484,100683.0
2020-11-25 09:50:00,38.48,38.54,38.31,38.46,108461.0,30.5484,30.596,30.4135,30.5325,108461.0
2020-11-25 10:00:00,38.42,38.55,38.26,38.55,135698.0,30.5008,30.604,30.3738,30.604,135698.0
2020-11-25 10:10:00,38.55,38.62,38.44,38.55,128582.0,30.604,30.6596,30.5167,30.604,128582.0
2020-11-25 10:20:00,38.55,38.59,38.44,38.52,96728.0,30.604,30.6357,30.5167,30.5802,96728.0
2020-11-25 10:30:00,38.53,38.64,38.48,38.52,83389.0,30.5881,30.6754,30.5484,30.5802,83389.0
2020-11-25 10:40:00,38.52,38.54,38.49,38.52,79639.0,30.5802,30.596,30.5564,30.5802,79639.0
2020-11-25 10:50:00,38.52,38.59,38.5,38.54,54342.0,30.5802,30.6357,30.5643,30.596,54342.0
2020-11-25 11:00:00,38.55,38.8,38.5,38.73,111774.0,30.604,30.8025,30.5643,30.7469,111774.0
2020-11-25 11:10:00,38.73,38.77,38.67,38.75,139461.0,30.7469,30.7786,30.6992,30.7628,139461.0
2020-11-25 11:20:00,38.75,38.84,38.66,38.78,133513.0,30.7628,30.8342,30.6913,30.7866,133513.0
2020-11-25 11:30:00,38.77,38.8,38.71,38.77,48416.0,30.7786,30.8025,30.731,30.7786,48416.0
2020-11-25 11:40:00,38.77,38.81,38.66,38.73,83328.0,30.7786,30.8104,30.6913,30.7469,83328.0
2020-11-25 11:50:00,38.73,38.76,38.61,38.62,76408.0,30.7469,30.7707,30.6516,30.6596,76408.0
2020-11-25 12:00:00,38.63,38.78,38.63,38.78,60118.0,30.6675,30.7866,30.6675,30.7866,60118.0
2020-11-25 12:10:00,38.79,38.81,38.74,38.77,51373.0,30.7945,30.8104,30.7548,30.7786,51373.0
2020-11-25 12:20:00,38.76,38.77,38.7,38.73,45606.0,30.7707,30.7786,30.7231,30.7469,45606.0
2020-11-25 12:30:00,38.72,38.76,38.7,38.75,45217.0,30.7389,30.7707,30.7231,30.7628,45217.0
2020-11-25 12:40:00,38.75,38.75,38.65,38.66,43634.0,30.7628,30.7628,30.6834,30.6913,43634.0
2020-11-25 12:50:00,38.65,38.77,38.63,38.76,275475.0,30.6834,30.7786,30.6675,30.7707,275475.0
2020-11-25 13:00:00,38.76,38.95,38.72,38.89,862398.0,30.7707,30.9215,30.7389,30.8739,862398.0
2020-11-25 13:10:00,38.89,39.09,38.86,39.04,150614.0,30.8739,31.0327,30.8501,30.993,150614.0
2020-11-25 13:20:00,39.05,39.17,39.03,39.11,144577.0,31.0009,31.0962,30.985,31.0486,144577.0
2020-11-25 13:30:00,39.1,39.14,39.04,39.05,85383.0,31.0406,31.0724,30.993,31.0009,85383.0
2020-11-25 13:40:00,39.06,39.17,39.05,39.07,308288.0,31.0089,31.0962,31.0009,31.0168,308288.0
2020-11-25 13:50:00,39.07,39.15,39.01,39.07,92419.0,31.0168,31.0803,30.9692,31.0168,92419.0
2020-11-25 14:00:00,39.07,39.15,39.06,39.12,80005.0,31.0168,31.0803,31.0089,31.0565,80005.0
2020-11-25 14:10:00,39.13,39.14,39.03,39.1,105717.0,31.0644,31.0724,30.985,31.0406,105717.0
2020-11-25 14:20:00,39.09,39.12,38.96,38.98,98041.0,31.0327,31.0565,30.9295,30.9454,98041.0
2020-11-25 14:30:00,38.97,38.98,38.9,38.94,68134.0,30.9374,30.9454,30.8818,30.9136,68134.0
2020-11-25 14:40:00,38.94,38.99,38.92,38.98,55239.0,30.9136,30.9533,30.8977,30.9454,55239.0
2020-11-25 14:50:00,38.98,39.01,38.94,38.99,79981.0,30.9454,30.9692,30.9136,30.9533,79981.0
2020-11-25 15:00:00,38.99,39.18,38.95,39.16,192301.0,30.9533,31.1041,30.9215,31.0882,192301.0
2020-11-25 15:10:00,39.16,39.17,39.08,39.11,82286.0,31.0882,31.0962,31.0247,31.0486,82286.0
2020-11-25 15:20:00,39.11,39.17,39.06,39.13,95544.0,31.0486,31.0962,31.0089,31.0644,95544.0
2020-11-25 15:30:00,39.13,39.15,39.06,39.07,86107.0,31.0644,31.0803,31.0089,31.0168,86107.0
2020-11-25 15:40:00,39.07,39.12,39.05,39.09,159306.0,31.0168,31.0565,31.0009,31.0327,159306.0
2020-11-25 15:50:00,39.08,39.09,39.02,39.07,386741.0,31.0247,31.0327,30.9771,31.0168,386741.0
2020-11-27 09:30:00,39.24,39.24,38.72,38.98,285896.0,31.1518,31.1518,30.7389,30.9454,285896.0
2020-11-27 09:40:00,39.0,39.02,38.72,38.78,151082.0,30.9612,30.9771,30.7389,30.7866,151082.0
2020-11-27 09:50:00,38.78,38.88,38.61,38.84,138906.0,30.7866,30.866,30.6516,30.8342,138906.0
2020-11-27 10:00:00,38.82,38.96,38.67,38.93,165589.0,30.8183,30.9295,30.6992,30.9057,165589.0
2020-11-27 10:10:00,38.92,38.99,38.85,38.9,100560.0,30.8977,30.9533,30.8421,30.8818,100560.0
2020-11-27 10:20:00,38.91,39.04,38.89,39.01,98297.0,30.8898,30.993,30.8739,30.9692,98297.0
2020-11-27 10:30:00,39.01,39.01,38.85,38.86,92127.0,30.9692,30.9692,30.8421,30.8501,92127.0
2020-11-27 10:40:00,38.87,38.99,38.86,38.98,75174.0,30.858,30.9533,30.8501,30.9454,75174.0
2020-11-27 10:50:00,38.98,39.09,38.95,39.05,64647.0,30.9454,31.0327,30.9215,31.0009,64647.0
2020-11-27 11:00:00,39.05,39.16,39.02,39.05,124110.0,31.0009,31.0882,30.9771,31.0009,124110.0
2020-11-27 11:10:00,39.05,39.09,38.96,39.01,90271.0,31.0009,31.0327,30.9295,30.9692,90271.0
2020-11-27 11:20:00,39.01,39.13,38.94,39.13,110153.0,30.9692,31.0644,30.9136,31.0644,110153.0
2020-11-27 11:30:00,39.13,39.17,38.95,39.1,85375.0,31.0644,31.0962,30.9215,31.0406,85375.0
2020-11-27 11:40:00,39.1,39.18,39.07,39.17,73105.0,31.0406,31.1041,31.0168,31.0962,73105.0
2020-11-27 11:50:00,39.18,39.22,39.09,39.14,83983.0,31.1041,31.1359,31.0327,31.0724,83983.0
2020-11-27 12:00:00,39.14,39.19,39.07,39.12,55565.0,31.0724,31.1121,31.0168,31.0565,55565.0
2020-11-27 12:10:00,39.11,39.18,39.09,39.11,62249.0,31.0486,31.1041,31.0327,31.0486,62249.0
2020-11-27 12:20:00,39.1,39.11,38.97,38.97,78077.0,31.0406,31.0486,30.9374,30.9374,78077.0
2020-11-27 12:30:00,38.97,39.05,38.96,38.99,99657.0,30.9374,31.0009,30.9295,30.9533,99657.0
2020-11-27 12:40:00,38.99,39.08,38.97,39.08,67182.0,30.9533,31.0247,30.9374,31.0247,67182.0
2020-11-27 12:50:00,39.07,39.08,38.98,38.98,187119.0,31.0168,31.0247,30.9454,30.9454,187119.0
2020-11-30 09:30:00,39.01,39.1,38.62,38.91,528702.0,30.9692,31.0406,30.6596,30.8898,528702.0
2020-11-30 09:40:00,38.93,39.07,38.83,38.88,174335.0,30.9057,31.0168,30.8263,30.866,174335.0
2020-11-30 09:50:00,38.88,38.88,38.63,38.68,161579.0,30.866,30.866,30.6675,30.7072,161579.0
2020-11-30 10:00:00,38.69,38.91,38.68,38.81,133616.0,30.7151,30.8898,30.7072,30.8104,133616.0
2020-11-30 10:10:00,38.8,39.02,38.79,38.88,125334.0,30.8025,30.9771,30.7945,30.866,125334.0
2020-11-30 10:20:00,38.89,38.91,38.69,38.72,102323.0,30.8739,30.8898,30.7151,30.7389,102323.0
2020-11-30 10:30:00,38.71,38.74,38.52,38.62,109744.0,30.731,30.7548,30.5802,30.6596,109744.0
2020-11-30 10:40:00,38.62,38.78,38.57,38.69,106867.0,30.6596,30.7866,30.6199,30.7151,106867.0
2020-11-30 10:50:00,38.69,38.8,38.67,38.76,121187.0,30.7151,30.8025,30.6992,30.7707,121187.0
2020-11-30 11:00:00,38.75,38.8,38.68,38.74,127732.0,30.7628,30.8025,30.7072,30.7548,127732.0
2020-11-30 11:10:00,38.75,38.83,38.73,38.77,77335.0,30.7628,30.8263,30.7469,30.7786,77335.0
2020-11-30 11:20:00,38.76,38.82,38.65,38.7,103267.0,30.7707,30.8183,30.6834,30.7231,103267.0
2020-11-30 11:30:00,38.69,38.91,38.68,38.79,179201.0,30.7151,30.8898,30.7072,30.7945,179201.0
2020-11-30 11:40:00,38.77,38.79,38.72,38.76,56385.0,30.7786,30.7945,30.7389,30.7707,56385.0
2020-11-30 11:50:00,38.77,38.8,38.74,38.77,64933.0,30.7786,30.8025,30.7548,30.7786,64933.0
2020-11-30 12:00:00,38.76,38.87,38.73,38.87,64078.0,30.7707,30.858,30.7469,30.858,64078.0
2020-11-30 12:10:00,38.87,38.89,38.81,38.86,107229.0,30.858,30.8739,30.8104,30.8501,107229.0
2020-11-30 12:20:00,38.87,38.91,38.82,38.83,98845.0,30.858,30.8898,30.8183,30.8263,98845.0
2020-11-30 12:30:00,38.83,38.83,38.71,38.73,117784.0,30.8263,30.8263,30.731,30.7469,117784.0
2020-11-30 12:40:00,38.73,38.77,38.68,38.77,81288.0,30.7469,30.7786,30.7072,30.7786,81288.0
2020-11-30 12:50:00,38.77,38.81,38.73,38.8,82771.0,30.7786,30.8104,30.7469,30.8025,82771.0
2020-11-30 13:00:00,38.8,38.81,38.7,38.73,106876.0,30.8025,30.8104,30.7231,30.7469,106876.0
2020-11-30 13:10:00,38.74,38.74,38.67,38.7,80507.0,30.7548,30.7548,30.6992,30.7231,80507.0
2020-11-30 13:20:00,38.71,38.76,38.63,38.67,89397.0,30.731,30.7707,30.6675,30.6992,89397.0
2020-11-30 13:30:00,38.67,38.69,38.59,38.63,122855.0,30.6992,30.7151,30.6357,30.6675,122855.0
2020-11-30 13:40:00,38.63,38.68,38.61,38.62,85531.0,30.6675,30.7072,30.6516,30.6596,85531.0
2020-11-30 13:50:00,38.63,38.64,38.55,38.58,80558.0,30.6675,30.6754,30.604,30.6278,80558.0
2020-11-30 14:00:00,38.58,38.58,38.45,38.45,121765.0,30.6278,30.6278,30.5246,30.5246,121765.0
2020-11-30 14:10:00,38.45,38.47,38.36,38.37,130422.0,30.5246,30.5405,30.4531,30.4611,130422.0
2020-11-30 14:20:00,38.37,38.39,38.27,38.29,120716.0,30.4611,30.477,30.3817,30.3976,120716.0
2020-11-30 14:30:00,38.29,38.32,38.21,38.26,161707.0,30.3976,30.4214,30.3341,30.3738,161707.0
2020-11-30 14:40:00,38.27,38.32,38.25,38.3,150613.0,30.3817,30.4214,30.3658,30.4055,150613.0
2020-11-30 14:50:00,38.29,38.46,38.28,38.43,174951.0,30.3976,30.5325,30.3896,30.5087,174951.0
2020-11-30 15:00:00,38.43,38.43,38.25,38.27,212069.0,30.5087,30.5087,30.3658,30.3817,212069.0
2020-11-30 15:10:00,38.26,38.29,38.2,38.27,198438.0,30.3738,30.3976,30.3261,30.3817,198438.0
2020-11-30 15:20:00,38.27,38.28,38.2,38.22,195818.0,30.3817,30.3896,30.3261,30.342,195818.0
2020-11-30 15:30:00,38.22,38.24,38.12,38.13,272201.0,30.342,30.3579,30.2626,30.2706,272201.0
2020-11-30 15:40:00,38.12,38.2,38.12,38.18,295825.0,30.2626,30.3261,30.2626,30.3102,295825.0
2020-11-30 15:50:00,38.17,38.26,37.89,38.01,1712544.0,30.3023,30.3738,30.08,30.1753,1712544.0
2020-12-01 09:30:00,38.38,38.93,38.31,38.92,428730.0,30.469,30.9057,30.4135,30.8977,428730.0
2020-12-01 09:40:00,38.91,38.93,38.66,38.87,226181.0,30.8898,30.9057,30.6913,30.858,226181.0
2020-12-01 09:50:00,38.87,39.0,38.81,38.97,165734.0,30.858,30.9612,30.8104,30.9374,165734.0
2020-12-01 10:00:00,38.97,39.03,38.85,38.93,414968.0,30.9374,30.985,30.8421,30.9057,414968.0
2020-12-01 10:10:00,38.94,38.96,38.8,38.96,128076.0,30.9136,30.9295,30.8025,30.9295,128076.0
2020-12-01 10:20:00,38.96,39.2,38.94,39.02,199946.0,30.9295,31.12,30.9136,30.9771,199946.0
2020-12-01 10:30:00,39.03,39.11,38.98,39.11,102512.0,30.985,31.0486,30.9454,31.0486,102512.0
2020-12-01 10:40:00,39.11,39.11,38.81,38.82,147813.0,31.0486,31.0486,30.8104,30.8183,147813.0
2020-12-01 10:50:00,38.83,38.84,38.69,38.73,131015.0,30.8263,30.8342,30.7151,30.7469,131015.0
2020-12-01 11:00:00,38.74,38.88,38.65,38.75,114878.0,30.7548,30.866,30.6834,30.7628,114878.0
2020-12-01 11:10:00,38.74,38.75,38.61,38.62,92760.0,30.7548,30.7628,30.6516,30.6596,92760.0
2020-12-01 11:20:00,38.61,38.63,38.48,38.5,144784.0,30.6516,30.6675,30.5484,30.5643,144784.0
2020-12-01 11:30:00,38.51,38.61,38.44,38.58,131420.0,30.5722,30.6516,30.5167,30.6278,131420.0
2020-12-01 11:40:00,38.57,38.6,38.38,38.38,107144.0,30.6199,30.6437,30.469,30.469,107144.0
2020-12-01 11:50:00,38.38,38.43,38.32,38.35,123399.0,30.469,30.5087,30.4214,30.4452,123399.0
2020-12-01 12:00:00,38.35,38.52,38.3,38.41,148718.0,30.4452,30.5802,30.4055,30.4928,148718.0
2020-12-01 12:10:00,38.41,38.41,38.33,38.37,87789.0,30.4928,30.4928,30.4293,30.4611,87789.0
2020-12-01 12:20:00,38.36,38.52,38.34,38.49,79220.0,30.4531,30.5802,30.4373,30.5564,79220.0
2020-12-01 12:30:00,38.48,38.55,38.45,38.52,64382.0,30.5484,30.604,30.5246,30.5802,64382.0
2020-12-01 12:40:00,38.52,38.63,38.52,38.55,101427.0,30.5802,30.6675,30.5802,30.604,101427.0
2020-12-01 12:50:00,38.55,38.56,38.46,38.47,71926.0,30.604,30.6119,30.5325,30.5405,71926.0
2020-12-01 13:00:00,38.48,38.49,38.36,38.42,137949.0,30.5484,30.5564,30.4531,30.5008,137949.0
2020-12-01 13:10:00,38.41,38.47,38.41,38.43,58615.0,30.4928,30.5405,30.4928,30.5087,58615.0
2020-12-01 13:20:00,38.42,38.46,38.36,38.38,115820.0,30.5008,30.5325,30.4531,30.469,115820.0
2020-12-01 13:30:00,38.38,38.46,38.31,38.42,86878.0,30.469,30.5325,30.4135,30.5008,86878.0
2020-12-01 13:40:00,38.43,38.45,38.36,38.38,88457.0,30.5087,30.5246,30.4531,30.469,88457.0
2020-12-01 13:50:00,38.38,38.46,38.32,38.45,83183.0,30.469,30.5325,30.4214,30.5246,83183.0
2020-12-01 14:00:00,38.45,38.48,38.4,38.46,128000.0,30.5246,30.5484,30.4849,30.5325,128000.0
2020-12-01 14:10:00,38.47,38.51,38.42,38.47,113064.0,30.5405,30.5722,30.5008,30.5405,113064.0
2020-12-01 14:20:00,38.46,38.62,38.43,38.62,104090.0,30.5325,30.6596,30.5087,30.6596,104090.0
2020-12-01 14:30:00,38.63,38.64,38.53,38.54,64436.0,30.6675,30.6754,30.5881,30.596,64436.0
2020-12-01 14:40:00,38.54,38.65,38.52,38.64,81725.0,30.596,30.6834,30.5802,30.6754,81725.0
2020-12-01 14:50:00,38.64,38.64,38.57,38.57,72426.0,30.6754,30.6754,30.6199,30.6199,72426.0
2020-12-01 15:00:00,38.58,38.65,38.48,38.54,178702.0,30.6278,30.6834,30.5484,30.596,178702.0
2020-12-01 15:10:00,38.54,38.55,38.47,38.48,132273.0,30.596,30.604,30.5405,30.5484,132273.0
2020-12-01 15:20:00,38.48,38.58,38.47,38.55,156073.0,30.5484,30.6278,30.5405,30.604,156073.0
2020-12-01 15:30:00,38.55,38.6,38.44,38.45,157945.0,30.604,30.6437,30.5167,30.5246,157945.0
2020-12-01 15:40:00,38.44,38.46,38.39,38.45,187422.0,30.5167,30.5325,30.477,30.5246,187422.0
2020-12-01 15:50:00,38.45,38.48,38.39,38.45,566884.0,30.5246,30.5484,30.477,30.5246,566884.0
2020-12-02 09:30:00,38.5,38.87,38.39,38.84,327387.0,30.5643,30.858,30.477,30.8342,327387.0
2020-12-02 09:40:00,38.83,38.96,38.77,38.9,170889.0,30.8263,30.9295,30.7786,30.8818,170889.0
2020-12-02 09:50:00,38.89,38.92,38.79,38.85,175425.0,30.8739,30.8977,30.7945,30.8421,175425.0
2020-12-02 10:00:00,38.86,38.95,38.71,38.84,115716.0,30.8501,30.9215,30.731,30.8342,115716.0
2020-12-02 10:10:00,38.84,38.92,38.79,38.84,92522.0,30.8342,30.8977,30.7945,30.8342,92522.0
2020-12-02 10:20:00,38.83,39.08,38.82,39.06,318487.0,30.8263,31.0247,30.8183,31.0089,318487.0
2020-12-02 10:30:00,39.07,39.42,39.03,39.42,425881.0,31.0168,31.2947,30.985,31.2947,425881.0
2020-12-02 10:40:00,39.43,39.43,39.21,39.39,223985.0,31.3026,31.3026,31.1279,31.2708,223985.0
2020-12-02 10:50:00,39.39,39.5,39.29,39.48,180163.0,31.2708,31.3582,31.1915,31.3423,180163.0
2020-12-02 11:00:00,39.49,39.74,39.49,39.67,274922.0,31.3502,31.5487,31.3502,31.4931,274922.0
2020-12-02 11:10:00,39.67,39.82,39.67,39.81,169993.0,31.4931,31.6122,31.4931,31.6043,169993.0
2020-12-02 11:20:00,39.81,39.89,39.78,39.88,177731.0,31.6043,31.6678,31.5805,31.6598,177731.0
2020-12-02 11:30:00,39.88,40.06,39.83,39.94,379698.0,31.6598,31.8027,31.6201,31.7075,379698.0
2020-12-02 11:40:00,39.94,39.96,39.79,39.96,151114.0,31.7075,31.7234,31.5884,31.7234,151114.0
2020-12-02 11:50:00,39.96,40.02,39.88,39.91,103333.0,31.7234,31.771,31.6598,31.6837,103333.0
2020-12-02 12:00:00,39.92,39.98,39.88,39.89,80311.0,31.6916,31.7392,31.6598,31.6678,80311.0
2020-12-02 12:10:00,39.9,40.09,39.89,40.04,145342.0,31.6757,31.8266,31.6678,31.7869,145342.0
2020-12-02 12:20:00,40.04,40.05,39.96,39.98,123596.0,31.7869,31.7948,31.7234,31.7392,123596.0
2020-12-02 12:30:00,39.97,39.98,39.83,39.91,136175.0,31.7313,31.7392,31.6201,31.6837,136175.0
2020-12-02 12:40:00,39.91,40.09,39.88,40.07,115783.0,31.6837,31.8266,31.6598,31.8107,115783.0
2020-12-02 12:50:00,40.07,40.1,40.02,40.05,155429.0,31.8107,31.8345,31.771,31.7948,155429.0
2020-12-02 13:00:00,40.05,40.07,39.99,40.04,103512.0,31.7948,31.8107,31.7472,31.7869,103512.0
2020-12-02 13:10:00,40.03,40.07,39.92,40.02,120474.0,31.7789,31.8107,31.6916,31.771,120474.0
2020-12-02 13:20:00,40.02,40.04,39.84,39.9,156617.0,31.771,31.7869,31.6281,31.6757,156617.0
2020-12-02 13:30:00,39.9,39.94,39.82,39.94,72949.0,31.6757,31.7075,31.6122,31.7075,72949.0
2020-12-02 13:40:00,39.94,39.95,39.81,39.83,67816.0,31.7075,31.7154,31.6043,31.6201,67816.0
2020-12-02 13:50:00,39.83,39.83,39.73,39.77,94454.0,31.6201,31.6201,31.5408,31.5725,94454.0
2020-12-02 14:00:00,39.76,39.77,39.72,39.74,58419.0,31.5646,31.5725,31.5328,31.5487,58419.0
2020-12-02 14:10:00,39.74,39.82,39.73,39.8,78468.0,31.5487,31.6122,31.5408,31.5963,78468.0
2020-12-02 14:20:00,39.81,39.89,39.79,39.87,68913.0,31.6043,31.6678,31.5884,31.6519,68913.0
2020-12-02 14:30:00,39.86,39.9,39.82,39.84,87459.0,31.644,31.6757,31.6122,31.6281,87459.0
2020-12-02 14:40:00,39.84,39.86,39.8,39.8,56066.0,31.6281,31.644,31.5963,31.5963,56066.0
2020-12-02 14:50:00,39.8,39.8,39.69,39.75,117619.0,31.5963,31.5963,31.509,31.5566,117619.0
2020-12-02 15:00:00,39.76,39.81,39.73,39.79,87911.0,31.5646,31.6043,31.5408,31.5884,87911.0
2020-12-02 15:10:00,39.78,39.86,39.74,39.84,96028.0,31.5805,31.644,31.5487,31.6281,96028.0
2020-12-02 15:20:00,39.84,39.84,39.76,39.79,87006.0,31.6281,31.6281,31.5646,31.5884,87006.0
2020-12-02 15:30:00,39.78,39.93,39.78,39.91,179121.0,31.5805,31.6995,31.5805,31.6837,179121.0
2020-12-02 15:40:00,39.9,39.94,39.89,39.91,201194.0,31.6757,31.7075,31.6678,31.6837,201194.0
2020-12-02 15:50:00,39.92,39.92,39.83,39.84,491263.0,31.6916,31.6916,31.6201,31.6281,491263.0
2020-12-03 09:30:00,39.98,41.22,39.97,41.13,1071873.0,31.7392,32.7236,31.7313,32.6522,1071873.0
2020-12-03 09:40:00,41.14,41.37,40.9,41.08,494469.0,32.6601,32.8427,32.4696,32.6125,494469.0
2020-12-03 09:50:00,41.09,41.54,41.08,41.47,403118.0,32.6204,32.9777,32.6125,32.9221,403118.0
2020-12-03 10:00:00,41.46,41.59,41.32,41.42,768356.0,32.9142,33.0174,32.803,32.8824,768356.0
2020-12-03 10:10:00,41.42,41.64,41.39,41.64,237507.0,32.8824,33.0571,32.8586,33.0571,237507.0
2020-12-03 10:20:00,41.62,41.92,41.58,41.89,318754.0,33.0412,33.2794,33.0094,33.2555,318754.0
2020-12-03 10:30:00,41.89,42.1,41.88,42.05,389977.0,33.2555,33.4222,33.2476,33.3826,389977.0
2020-12-03 10:40:00,42.05,42.38,42.04,42.37,430721.0,33.3826,33.6445,33.3746,33.6366,430721.0
2020-12-03 10:50:00,42.36,42.58,42.34,42.58,404781.0,33.6287,33.8033,33.6128,33.8033,404781.0
2020-12-03 11:00:00,42.57,42.61,42.36,42.5,354212.0,33.7954,33.8271,33.6287,33.7398,354212.0
2020-12-03 11:10:00,42.51,42.6,42.29,42.58,297850.0,33.7477,33.8192,33.5731,33.8033,297850.0
2020-12-03 11:20:00,42.58,42.7,42.39,42.67,318128.0,33.8033,33.8986,33.6525,33.8748,318128.0
2020-12-03 11:30:00,42.67,42.83,42.58,42.72,285156.0,33.8748,34.0018,33.8033,33.9145,285156.0
2020-12-03 11:40:00,42.71,42.85,42.64,42.7,346424.0,33.9065,34.0177,33.8509,33.8986,346424.0
2020-12-03 11:50:00,42.7,42.76,42.58,42.58,198550.0,33.8986,33.9462,33.8033,33.8033,198550.0
2020-12-03 12:00:00,42.58,42.69,42.53,42.69,169125.0,33.8033,33.8906,33.7636,33.8906,169125.0
2020-12-03 12:10:00,42.69,42.76,42.62,42.68,150426.0,33.8906,33.9462,33.8351,33.8827,150426.0
2020-12-03 12:20:00,42.67,42.86,42.62,42.84,193412.0,33.8748,34.0256,33.8351,34.0097,193412.0
2020-12-03 12:30:00,42.84,42.97,42.8,42.91,408296.0,34.0097,34.1129,33.978,34.0653,408296.0
2020-12-03 12:40:00,42.91,43.01,42.87,42.88,404814.0,34.0653,34.1447,34.0335,34.0415,404814.0
2020-12-03 12:50:00,42.88,42.97,42.83,42.96,226117.0,34.0415,34.1129,34.0018,34.105,226117.0
2020-12-03 13:00:00,42.96,43.01,42.81,42.94,256668.0,34.105,34.1447,33.9859,34.0891,256668.0
2020-12-03 13:10:00,42.93,43.22,42.93,43.2,197242.0,34.0812,34.3114,34.0812,34.2955,197242.0
2020-12-03 13:20:00,43.19,43.37,43.19,43.36,350015.0,34.2876,34.4305,34.2876,34.4225,350015.0
2020-12-03 13:30:00,43.35,43.42,43.22,43.42,216218.0,34.4146,34.4702,34.3114,34.4702,216218.0
2020-12-03 13:40:00,43.42,43.49,43.37,43.46,186957.0,34.4702,34.5257,34.4305,34.5019,186957.0
2020-12-03 13:50:00,43.46,43.49,43.32,43.34,211846.0,34.5019,34.5257,34.3908,34.4067,211846.0
2020-12-03 14:00:00,43.34,43.49,43.26,43.41,220203.0,34.4067,34.5257,34.3431,34.4622,220203.0
2020-12-03 14:10:00,43.41,43.62,43.41,43.59,286592.0,34.4622,34.6289,34.4622,34.6051,286592.0
2020-12-03 14:20:00,43.59,43.67,43.5,43.55,249421.0,34.6051,34.6686,34.5337,34.5734,249421.0
2020-12-03 14:30:00,43.55,43.58,43.27,43.28,271067.0,34.5734,34.5972,34.3511,34.359,271067.0
2020-12-03 14:40:00,43.28,43.31,43.05,43.05,244791.0,34.359,34.3828,34.1764,34.1764,244791.0
2020-12-03 14:50:00,43.05,43.16,42.97,43.02,252615.0,34.1764,34.2638,34.1129,34.1526,252615.0
2020-12-03 15:00:00,43.02,43.07,42.96,43.02,238687.0,34.1526,34.1923,34.105,34.1526,238687.0
2020-12-03 15:10:00,43.02,43.08,43.01,43.07,210063.0,34.1526,34.2002,34.1447,34.1923,210063.0
2020-12-03 15:20:00,43.07,43.1,43.01,43.05,206607.0,34.1923,34.2161,34.1447,34.1764,206607.0
2020-12-03 15:30:00,43.05,43.15,42.94,42.96,313883.0,34.1764,34.2558,34.0891,34.105,313883.0
2020-12-03 15:40:00,42.95,42.98,42.67,42.85,462607.0,34.097,34.1209,33.8748,34.0177,462607.0
2020-12-03 15:50:00,42.86,42.88,42.66,42.82,1191926.0,34.0256,34.0415,33.8668,33.9938,1191926.0
2020-12-04 09:30:00,43.05,43.2,41.74,41.88,1488266.0,34.1764,34.2955,33.1365,33.2476,1488266.0
2020-12-04 09:40:00,41.89,42.64,41.72,42.6,488118.0,33.2555,33.8509,33.1206,33.8192,488118.0
2020-12-04 09:50:00,42.59,43.28,42.53,43.24,282168.0,33.8112,34.359,33.7636,34.3273,282168.0
2020-12-04 10:00:00,43.24,43.42,42.97,43.04,305351.0,34.3273,34.4702,34.1129,34.1685,305351.0
2020-12-04 10:10:00,43.02,43.02,42.67,42.72,149578.0,34.1526,34.1526,33.8748,33.9145,149578.0
2020-12-04 10:20:00,42.7,43.0,42.68,42.95,140647.0,33.8986,34.1367,33.8827,34.097,140647.0
2020-12-04 10:30:00,42.95,43.09,42.9,42.99,252782.0,34.097,34.2082,34.0574,34.1288,252782.0
2020-12-04 10:40:00,42.97,43.16,42.73,43.14,300888.0,34.1129,34.2638,33.9224,34.2479,300888.0
2020-12-04 10:50:00,43.14,43.15,42.35,42.41,268517.0,34.2479,34.2558,33.6207,33.6684,268517.0
2020-12-04 11:00:00,42.43,42.44,42.17,42.4,257551.0,33.6842,33.6922,33.4778,33.6604,257551.0
2020-12-04 11:10:00,42.41,42.46,42.25,42.46,144407.0,33.6684,33.708,33.5413,33.708,144407.0
2020-12-04 11:20:00,42.46,42.66,42.32,42.63,109425.0,33.708,33.8668,33.5969,33.843,109425.0
2020-12-04 11:30:00,42.63,42.65,42.45,42.64,89754.0,33.843,33.8589,33.7001,33.8509,89754.0
2020-12-04 11:40:00,42.64,42.83,42.63,42.83,92620.0,33.8509,34.0018,33.843,34.0018,92620.0
2020-12-04 11:50:00,42.82,42.83,42.73,42.79,115415.0,33.9938,34.0018,33.9224,33.97,115415.0
2020-12-04 12:00:00,42.8,43.14,42.75,43.1,958897.0,33.978,34.2479,33.9383,34.2161,958897.0
2020-12-04 12:10:00,43.09,43.16,42.92,42.99,359091.0,34.2082,34.2638,34.0732,34.1288,359091.0
2020-12-04 12:20:00,42.99,43.06,42.87,43.05,158119.0,34.1288,34.1844,34.0335,34.1764,158119.0
2020-12-04 12:30:00,43.05,43.14,43.02,43.12,144917.0,34.1764,34.2479,34.1526,34.232,144917.0
2020-12-04 12:40:00,43.11,43.17,43.05,43.1,168330.0,34.2241,34.2717,34.1764,34.2161,168330.0
2020-12-04 12:50:00,43.1,43.15,42.97,43.14,110656.0,34.2161,34.2558,34.1129,34.2479,110656.0
2020-12-04 13:00:00,43.13,43.13,42.92,42.94,161822.0,34.2399,34.2399,34.0732,34.0891,161822.0
2020-12-04 13:10:00,42.94,43.05,42.93,42.98,74207.0,34.0891,34.1764,34.0812,34.1209,74207.0
2020-12-04 13:20:00,42.98,43.07,42.94,43.06,65758.0,34.1209,34.1923,34.0891,34.1844,65758.0
2020-12-04 13:30:00,43.05,43.06,42.94,42.96,95331.0,34.1764,34.1844,34.0891,34.105,95331.0
2020-12-04 13:40:00,42.95,43.06,42.93,42.94,98194.0,34.097,34.1844,34.0812,34.0891,98194.0
2020-12-04 13:50:00,42.95,43.1,42.91,43.09,65465.0,34.097,34.2161,34.0653,34.2082,65465.0
2020-12-04 14:00:00,43.09,43.27,43.07,43.24,151194.0,34.2082,34.3511,34.1923,34.3273,151194.0
2020-12-04 14:10:00,43.23,43.24,43.02,43.04,172787.0,34.3193,34.3273,34.1526,34.1685,172787.0
2020-12-04 14:20:00,43.04,43.11,43.03,43.05,115494.0,34.1685,34.2241,34.1606,34.1764,115494.0
2020-12-04 14:30:00,43.05,43.11,43.04,43.11,81406.0,34.1764,34.2241,34.1685,34.2241,81406.0
2020-12-04 14:40:00,43.11,43.22,43.1,43.22,91767.0,34.2241,34.3114,34.2161,34.3114,91767.0
2020-12-04 14:50:00,43.22,43.24,43.19,43.23,77459.0,34.3114,34.3273,34.2876,34.3193,77459.0
2020-12-04 15:00:00,43.23,43.24,42.97,43.05,107999.0,34.3193,34.3273,34.1129,34.1764,107999.0
2020-12-04 15:10:00,43.04,43.16,43.04,43.14,77090.0,34.1685,34.2638,34.1685,34.2479,77090.0
2020-12-04 15:20:00,43.14,43.19,43.07,43.11,99009.0,34.2479,34.2876,34.1923,34.2241,99009.0
2020-12-04 15:30:00,43.11,43.24,43.1,43.24,151028.0,34.2241,34.3273,34.2161,34.3273,151028.0
2020-12-04 15:40:00,43.23,43.38,43.23,43.26,277149.0,34.3193,34.4384,34.3193,34.3431,277149.0
2020-12-04 15:50:00,43.26,43.45,43.24,43.41,607411.0,34.3431,34.494,34.3273,34.4622,607411.0
2020-12-07 09:30:00,43.21,43.33,42.23,42.23,362421.0,34.3035,34.3987,33.5255,33.5255,362421.0
2020-12-07 09:40:00,42.25,42.5,42.07,42.49,190405.0,33.5413,33.7398,33.3984,33.7319,190405.0
2020-12-07 09:50:00,42.49,42.51,42.09,42.35,157986.0,33.7319,33.7477,33.4143,33.6207,157986.0
2020-12-07 10:00:00,42.37,42.7,42.3,42.66,109650.0,33.6366,33.8986,33.581,33.8668,109650.0
2020-12-07 10:10:00,42.66,42.7,42.61,42.64,88669.0,33.8668,33.8986,33.8271,33.8509,88669.0
2020-12-07 10:20:00,42.64,42.64,42.47,42.58,99689.0,33.8509,33.8509,33.716,33.8033,99689.0
2020-12-07 10:30:00,42.59,42.84,42.54,42.81,107009.0,33.8112,34.0097,33.7716,33.9859,107009.0
2020-12-07 10:40:00,42.82,42.86,42.73,42.79,108268.0,33.9938,34.0256,33.9224,33.97,108268.0
2020-12-07 10:50:00,42.79,42.87,42.74,42.83,127977.0,33.97,34.0335,33.9303,34.0018,127977.0
2020-12-07 11:00:00,42.82,42.87,42.68,42.72,91572.0,33.9938,34.0335,33.8827,33.9145,91572.0
2020-12-07 11:10:00,42.73,42.79,42.6,42.62,54110.0,33.9224,33.97,33.8192,33.8351,54110.0
2020-12-07 11:20:00,42.63,42.69,42.55,42.63,148607.0,33.843,33.8906,33.7795,33.843,148607.0
2020-12-07 11:30:00,42.65,42.76,42.6,42.61,67990.0,33.8589,33.9462,33.8192,33.8271,67990.0
2020-12-07 11:40:00,42.61,42.62,42.49,42.49,95822.0,33.8271,33.8351,33.7319,33.7319,95822.0
2020-12-07 11:50:00,42.49,42.56,42.46,42.56,69114.0,33.7319,33.7874,33.708,33.7874,69114.0
2020-12-07 12:00:00,42.55,42.65,42.48,42.65,103298.0,33.7795,33.8589,33.7239,33.8589,103298.0
2020-12-07 12:10:00,42.65,42.65,42.51,42.59,97678.0,33.8589,33.8589,33.7477,33.8112,97678.0
2020-12-07 12:20:00,42.58,42.58,42.43,42.44,65462.0,33.8033,33.8033,33.6842,33.6922,65462.0
2020-12-07 12:30:00,42.43,42.58,42.38,42.58,64586.0,33.6842,33.8033,33.6445,33.8033,64586.0
2020-12-07 12:40:00,42.57,42.58,42.51,42.52,81551.0,33.7954,33.8033,33.7477,33.7557,81551.0
2020-12-07 12:50:00,42.53,42.58,42.51,42.56,63244.0,33.7636,33.8033,33.7477,33.7874,63244.0
2020-12-07 13:00:00,42.55,42.57,42.5,42.54,64729.0,33.7795,33.7954,33.7398,33.7716,64729.0
2020-12-07 13:10:00,42.53,42.54,42.35,42.36,101713.0,33.7636,33.7716,33.6207,33.6287,101713.0
2020-12-07 13:20:00,42.36,42.71,42.35,42.68,128799.0,33.6287,33.9065,33.6207,33.8827,128799.0
2020-12-07 13:30:00,42.67,42.77,42.49,42.49,144347.0,33.8748,33.9541,33.7319,33.7319,144347.0
2020-12-07 13:40:00,42.5,42.53,42.38,42.48,61963.0,33.7398,33.7636,33.6445,33.7239,61963.0
2020-12-07 13:50:00,42.48,42.5,42.38,42.41,43983.0,33.7239,33.7398,33.6445,33.6684,43983.0
2020-12-07 14:00:00,42.41,42.44,42.33,42.43,67612.0,33.6684,33.6922,33.6048,33.6842,67612.0
2020-12-07 14:10:00,42.43,42.43,42.33,42.39,56660.0,33.6842,33.6842,33.6048,33.6525,56660.0
2020-12-07 14:20:00,42.38,42.4,42.35,42.38,32284.0,33.6445,33.6604,33.6207,33.6445,32284.0
2020-12-07 14:30:00,42.39,42.42,42.32,42.35,45276.0,33.6525,33.6763,33.5969,33.6207,45276.0
2020-12-07 14:40:00,42.36,42.41,42.34,42.37,54979.0,33.6287,33.6684,33.6128,33.6366,54979.0
2020-12-07 14:50:00,42.36,42.46,42.36,42.44,66285.0,33.6287,33.708,33.6287,33.6922,66285.0
2020-12-07 15:00:00,42.45,42.56,42.42,42.54,81484.0,33.7001,33.7874,33.6763,33.7716,81484.0
2020-12-07 15:10:00,42.55,42.55,42.43,42.44,75959.0,33.7795,33.7795,33.6842,33.6922,75959.0
2020-12-07 15:20:00,42.43,42.46,42.39,42.42,63154.0,33.6842,33.708,33.6525,33.6763,63154.0
2020-12-07 15:30:00,42.41,42.47,42.35,42.4,94782.0,33.6684,33.716,33.6207,33.6604,94782.0
2020-12-07 15:40:00,42.4,42.4,42.25,42.27,155488.0,33.6604,33.6604,33.5413,33.5572,155488.0
2020-12-07 15:50:00,42.27,42.48,42.23,42.44,414999.0,33.5572,33.7239,33.5255,33.6922,414999.0
2020-12-08 09:30:00,41.86,42.31,41.65,42.13,372668.0,33.2317,33.589,33.065,33.4461,372668.0
2020-12-08 09:40:00,42.14,42.23,42.06,42.11,160321.0,33.454,33.5255,33.3905,33.4302,160321.0
2020-12-08 09:50:00,42.11,42.34,41.95,41.97,180917.0,33.4302,33.6128,33.3032,33.319,180917.0
2020-12-08 10:00:00,41.97,42.0,41.84,41.96,197908.0,33.319,33.3429,33.2158,33.3111,197908.0
2020-12-08 10:10:00,41.95,42.12,41.84,41.86,116015.0,33.3032,33.4381,33.2158,33.2317,116015.0
2020-12-08 10:20:00,41.86,41.89,41.71,41.71,168804.0,33.2317,33.2555,33.1126,33.1126,168804.0
2020-12-08 10:30:00,41.72,41.88,41.69,41.85,140418.0,33.1206,33.2476,33.0968,33.2238,140418.0
2020-12-08 10:40:00,41.84,41.91,41.8,41.81,86238.0,33.2158,33.2714,33.1841,33.192,86238.0
2020-12-08 10:50:00,41.82,41.82,41.72,41.77,110976.0,33.2,33.2,33.1206,33.1603,110976.0
2020-12-08 11:00:00,41.77,41.94,41.75,41.89,122981.0,33.1603,33.2952,33.1444,33.2555,122981.0
2020-12-08 11:10:00,41.9,41.96,41.86,41.91,96838.0,33.2635,33.3111,33.2317,33.2714,96838.0
2020-12-08 11:20:00,41.89,41.93,41.83,41.88,98481.0,33.2555,33.2873,33.2079,33.2476,98481.0
2020-12-08 11:30:00,41.89,41.99,41.88,41.96,79090.0,33.2555,33.3349,33.2476,33.3111,79090.0
2020-12-08 11:40:00,41.96,42.09,41.92,42.04,74537.0,33.3111,33.4143,33.2794,33.3746,74537.0
2020-12-08 11:50:00,42.04,42.07,41.95,41.97,81381.0,33.3746,33.3984,33.3032,33.319,81381.0
2020-12-08 12:00:00,41.96,42.13,41.96,42.11,78696.0,33.3111,33.4461,33.3111,33.4302,78696.0
2020-12-08 12:10:00,42.12,42.3,42.1,42.27,92549.0,33.4381,33.581,33.4222,33.5572,92549.0
2020-12-08 12:20:00,42.27,42.36,42.25,42.26,78840.0,33.5572,33.6287,33.5413,33.5493,78840.0
2020-12-08 12:30:00,42.25,42.29,42.22,42.22,50145.0,33.5413,33.5731,33.5175,33.5175,50145.0
2020-12-08 12:40:00,42.22,42.29,42.21,42.23,47744.0,33.5175,33.5731,33.5096,33.5255,47744.0
2020-12-08 12:50:00,42.24,42.37,42.16,42.27,214499.0,33.5334,33.6366,33.4699,33.5572,214499.0
2020-12-08 13:00:00,42.28,42.37,42.28,42.33,60940.0,33.5651,33.6366,33.5651,33.6048,60940.0
2020-12-08 13:10:00,42.33,42.37,42.28,42.34,40774.0,33.6048,33.6366,33.5651,33.6128,40774.0
2020-12-08 13:20:00,42.34,42.47,42.34,42.37,89027.0,33.6128,33.716,33.6128,33.6366,89027.0
2020-12-08 13:30:00,42.37,42.41,42.35,42.36,37063.0,33.6366,33.6684,33.6207,33.6287,37063.0
2020-12-08 13:40:00,42.36,42.37,42.25,42.25,77588.0,33.6287,33.6366,33.5413,33.5413,77588.0
2020-12-08 13:50:00,42.25,42.28,42.23,42.28,53467.0,33.5413,33.5651,33.5255,33.5651,53467.0
2020-12-08 14:00:00,42.27,42.34,42.27,42.32,44742.0,33.5572,33.6128,33.5572,33.5969,44742.0
2020-12-08 14:10:00,42.31,42.34,42.29,42.31,47594.0,33.589,33.6128,33.5731,33.589,47594.0
2020-12-08 14:20:00,42.31,42.33,42.24,42.25,55318.0,33.589,33.6048,33.5334,33.5413,55318.0
2020-12-08 14:30:00,42.25,42.33,42.23,42.29,54787.0,33.5413,33.6048,33.5255,33.5731,54787.0
2020-12-08 14:40:00,42.29,42.29,42.08,42.08,139132.0,33.5731,33.5731,33.4064,33.4064,139132.0
2020-12-08 14:50:00,42.09,42.09,41.97,42.08,154232.0,33.4143,33.4143,33.319,33.4064,154232.0
2020-12-08 15:00:00,42.09,42.14,42.08,42.09,69485.0,33.4143,33.454,33.4064,33.4143,69485.0
2020-12-08 15:10:00,42.09,42.16,42.08,42.14,80211.0,33.4143,33.4699,33.4064,33.454,80211.0
2020-12-08 15:20:00,42.14,42.15,42.01,42.03,104253.0,33.454,33.4619,33.3508,33.3667,104253.0
2020-12-08 15:30:00,42.03,42.06,41.99,42.02,155650.0,33.3667,33.3905,33.3349,33.3587,155650.0
2020-12-08 15:40:00,42.01,42.12,41.96,42.04,266617.0,33.3508,33.4381,33.3111,33.3746,266617.0
2020-12-08 15:50:00,42.04,42.15,41.96,41.97,501815.0,33.3746,33.4619,33.3111,33.319,501815.0
2020-12-09 09:30:00,42.43,42.62,42.02,42.09,381765.0,33.6842,33.8351,33.3587,33.4143,381765.0
2020-12-09 09:40:00,42.1,42.17,41.86,41.87,191857.0,33.4222,33.4778,33.2317,33.2397,191857.0
2020-12-09 09:50:00,41.86,41.97,41.82,41.91,146148.0,33.2317,33.319,33.2,33.2714,146148.0
2020-12-09 10:00:00,41.91,42.07,41.89,42.05,122081.0,33.2714,33.3984,33.2555,33.3826,122081.0
2020-12-09 10:10:00,42.04,42.12,41.99,42.07,90862.0,33.3746,33.4381,33.3349,33.3984,90862.0
2020-12-09 10:20:00,42.06,42.07,41.94,42.02,180515.0,33.3905,33.3984,33.2952,33.3587,180515.0
2020-12-09 10:30:00,42.02,42.02,41.76,41.82,134954.0,33.3587,33.3587,33.1523,33.2,134954.0
2020-12-09 10:40:00,41.82,41.84,41.61,41.72,141979.0,33.2,33.2158,33.0332,33.1206,141979.0
2020-12-09 10:50:00,41.71,41.73,41.51,41.52,209906.0,33.1126,33.1285,32.9539,32.9618,209906.0
2020-12-09 11:00:00,41.52,41.66,41.46,41.66,146036.0,32.9618,33.0729,32.9142,33.0729,146036.0
2020-12-09 11:10:00,41.63,41.7,41.57,41.57,54249.0,33.0491,33.1047,33.0015,33.0015,54249.0
2020-12-09 11:20:00,41.57,41.71,41.55,41.65,83925.0,33.0015,33.1126,32.9856,33.065,83925.0
2020-12-09 11:30:00,41.65,41.7,41.59,41.67,60301.0,33.065,33.1047,33.0174,33.0809,60301.0
2020-12-09 11:40:00,41.67,41.76,41.64,41.66,63299.0,33.0809,33.1523,33.0571,33.0729,63299.0
2020-12-09 11:50:00,41.67,41.75,41.63,41.69,48952.0,33.0809,33.1444,33.0491,33.0968,48952.0
2020-12-09 12:00:00,41.7,41.86,41.68,41.85,44364.0,33.1047,33.2317,33.0888,33.2238,44364.0
2020-12-09 12:10:00,41.84,41.9,41.84,41.88,51367.0,33.2158,33.2635,33.2158,33.2476,51367.0
2020-12-09 12:20:00,41.88,41.89,41.82,41.84,63024.0,33.2476,33.2555,33.2,33.2158,63024.0
2020-12-09 12:30:00,41.84,41.95,41.8,41.92,69284.0,33.2158,33.3032,33.1841,33.2794,69284.0
2020-12-09 12:40:00,41.91,41.99,41.8,41.94,90333.0,33.2714,33.3349,33.1841,33.2952,90333.0
2020-12-09 12:50:00,41.92,41.95,41.86,41.91,89764.0,33.2794,33.3032,33.2317,33.2714,89764.0
2020-12-09 13:00:00,41.91,41.91,41.68,41.71,91996.0,33.2714,33.2714,33.0888,33.1126,91996.0
2020-12-09 13:10:00,41.71,41.76,41.66,41.71,58632.0,33.1126,33.1523,33.0729,33.1126,58632.0
2020-12-09 13:20:00,41.7,41.72,41.66,41.71,53022.0,33.1047,33.1206,33.0729,33.1126,53022.0
2020-12-09 13:30:00,41.7,41.7,41.58,41.68,84273.0,33.1047,33.1047,33.0094,33.0888,84273.0
2020-12-09 13:40:00,41.67,41.79,41.66,41.73,93612.0,33.0809,33.1761,33.0729,33.1285,93612.0
2020-12-09 13:50:00,41.73,41.75,41.5,41.51,82547.0,33.1285,33.1444,32.9459,32.9539,82547.0
2020-12-09 14:00:00,41.52,41.62,41.51,41.61,85405.0,32.9618,33.0412,32.9539,33.0332,85405.0
2020-12-09 14:10:00,41.62,41.64,41.53,41.58,54270.0,33.0412,33.0571,32.9697,33.0094,54270.0
2020-12-09 14:20:00,41.58,41.76,41.56,41.72,104068.0,33.0094,33.1523,32.9936,33.1206,104068.0
2020-12-09 14:30:00,41.71,41.72,41.59,41.59,58458.0,33.1126,33.1206,33.0174,33.0174,58458.0
2020-12-09 14:40:00,41.59,41.65,41.53,41.62,79021.0,33.0174,33.065,32.9697,33.0412,79021.0
2020-12-09 14:50:00,41.61,41.73,41.61,41.68,58330.0,33.0332,33.1285,33.0332,33.0888,58330.0
2020-12-09 15:00:00,41.68,41.73,41.6,41.73,95999.0,33.0888,33.1285,33.0253,33.1285,95999.0
2020-12-09 15:10:00,41.73,41.75,41.64,41.69,91517.0,33.1285,33.1444,33.0571,33.0968,91517.0
2020-12-09 15:20:00,41.7,41.72,41.59,41.63,111495.0,33.1047,33.1206,33.0174,33.0491,111495.0
2020-12-09 15:30:00,41.63,41.82,41.63,41.79,117176.0,33.0491,33.2,33.0491,33.1761,117176.0
2020-12-09 15:40:00,41.8,41.92,41.77,41.84,180134.0,33.1841,33.2794,33.1603,33.2158,180134.0
2020-12-09 15:50:00,41.85,41.87,41.75,41.75,492439.0,33.2238,33.2397,33.1444,33.1444,492439.0
2020-12-10 09:30:00,41.4,41.77,41.28,41.77,229721.0,32.8665,33.1603,32.7713,33.1603,229721.0
2020-12-10 09:40:00,41.77,41.9,41.57,41.69,109353.0,33.1603,33.2635,33.0015,33.0968,109353.0
2020-12-10 09:50:00,41.7,41.75,41.65,41.71,63020.0,33.1047,33.1444,33.065,33.1126,63020.0
2020-12-10 10:00:00,41.71,41.82,41.67,41.76,68540.0,33.1126,33.2,33.0809,33.1523,68540.0
2020-12-10 10:10:00,41.75,41.79,41.68,41.71,68980.0,33.1444,33.1761,33.0888,33.1126,68980.0
2020-12-10 10:20:00,41.72,41.78,41.67,41.73,77576.0,33.1206,33.1682,33.0809,33.1285,77576.0
2020-12-10 10:30:00,41.75,41.92,41.73,41.91,125142.0,33.1444,33.2794,33.1285,33.2714,125142.0
2020-12-10 10:40:00,41.91,41.92,41.71,41.77,189277.0,33.2714,33.2794,33.1126,33.1603,189277.0
2020-12-10 10:50:00,41.76,41.89,41.76,41.87,54683.0,33.1523,33.2555,33.1523,33.2397,54683.0
2020-12-10 11:00:00,41.88,41.88,41.69,41.7,54253.0,33.2476,33.2476,33.0968,33.1047,54253.0
2020-12-10 11:10:00,41.7,41.74,41.68,41.68,74476.0,33.1047,33.1365,33.0888,33.0888,74476.0
2020-12-10 11:20:00,41.68,41.7,41.6,41.63,74920.0,33.0888,33.1047,33.0253,33.0491,74920.0
2020-12-10 11:30:00,41.63,41.63,41.57,41.62,49646.0,33.0491,33.0491,33.0015,33.0412,49646.0
2020-12-10 11:40:00,41.62,41.65,41.49,41.52,105417.0,33.0412,33.065,32.938,32.9618,105417.0
2020-12-10 11:50:00,41.52,41.62,41.49,41.59,61333.0,32.9618,33.0412,32.938,33.0174,61333.0
2020-12-10 12:00:00,41.59,41.7,41.57,41.68,38668.0,33.0174,33.1047,33.0015,33.0888,38668.0
2020-12-10 12:10:00,41.69,41.85,41.68,41.85,81764.0,33.0968,33.2238,33.0888,33.2238,81764.0
2020-12-10 12:20:00,41.84,41.88,41.83,41.84,37238.0,33.2158,33.2476,33.2079,33.2158,37238.0
2020-12-10 12:30:00,41.85,41.96,41.83,41.9,57342.0,33.2238,33.3111,33.2079,33.2635,57342.0
2020-12-10 12:40:00,41.91,41.94,41.87,41.88,53986.0,33.2714,33.2952,33.2397,33.2476,53986.0
2020-12-10 12:50:00,41.87,41.9,41.83,41.87,50849.0,33.2397,33.2635,33.2079,33.2397,50849.0
2020-12-10 13:00:00,41.88,41.9,41.82,41.9,38262.0,33.2476,33.2635,33.2,33.2635,38262.0
2020-12-10 13:10:00,41.89,42.04,41.89,42.0,134519.0,33.2555,33.3746,33.2555,33.3429,134519.0
2020-12-10 13:20:00,42.0,42.03,41.96,41.98,45120.0,33.3429,33.3667,33.3111,33.327,45120.0
2020-12-10 13:30:00,41.98,41.99,41.9,41.95,75854.0,33.327,33.3349,33.2635,33.3032,75854.0
2020-12-10 13:40:00,41.94,41.99,41.87,41.95,76888.0,33.2952,33.3349,33.2397,33.3032,76888.0
2020-12-10 13:50:00,41.95,41.95,41.84,41.84,62216.0,33.3032,33.3032,33.2158,33.2158,62216.0
2020-12-10 14:00:00,41.85,41.89,41.81,41.88,62917.0,33.2238,33.2555,33.192,33.2476,62917.0
2020-12-10 14:10:00,41.88,41.88,41.66,41.67,43330.0,33.2476,33.2476,33.0729,33.0809,43330.0
2020-12-10 14:20:00,41.67,41.69,41.62,41.67,44153.0,33.0809,33.0968,33.0412,33.0809,44153.0
2020-12-10 14:30:00,41.65,41.73,41.62,41.73,51519.0,33.065,33.1285,33.0412,33.1285,51519.0
2020-12-10 14:40:00,41.72,41.72,41.6,41.66,60139.0,33.1206,33.1206,33.0253,33.0729,60139.0
2020-12-10 14:50:00,41.66,41.7,41.58,41.59,49143.0,33.0729,33.1047,33.0094,33.0174,49143.0
2020-12-10 15:00:00,41.59,41.72,41.59,41.61,52132.0,33.0174,33.1206,33.0174,33.0332,52132.0
2020-12-10 15:10:00,41.61,41.77,41.6,41.76,81107.0,33.0332,33.1603,33.0253,33.1523,81107.0
2020-12-10 15:20:00,41.76,41.81,41.71,41.72,80631.0,33.1523,33.192,33.1126,33.1206,80631.0
2020-12-10 15:30:00,41.73,41.77,41.63,41.64,82365.0,33.1285,33.1603,33.0491,33.0571,82365.0
2020-12-10 15:40:00,41.65,41.76,41.64,41.71,102633.0,33.065,33.1523,33.0571,33.1126,102633.0
2020-12-10 15:50:00,41.72,41.79,41.65,41.67,424682.0,33.1206,33.1761,33.065,33.0809,424682.0
2020-12-11 09:30:00,41.6,41.6,41.17,41.3,299621.0,33.0253,33.0253,32.6839,32.7871,299621.0
2020-12-11 09:40:00,41.3,41.3,41.12,41.14,113341.0,32.7871,32.7871,32.6442,32.6601,113341.0
2020-12-11 09:50:00,41.14,41.36,41.12,41.2,79739.0,32.6601,32.8348,32.6442,32.7078,79739.0
2020-12-11 10:00:00,41.2,41.29,41.14,41.21,104879.0,32.7078,32.7792,32.6601,32.7157,104879.0
2020-12-11 10:10:00,41.21,41.36,41.1,41.35,130278.0,32.7157,32.8348,32.6284,32.8268,130278.0
2020-12-11 10:20:00,41.34,41.4,41.17,41.24,113802.0,32.8189,32.8665,32.6839,32.7395,113802.0
2020-12-11 10:30:00,41.24,41.39,41.22,41.39,98163.0,32.7395,32.8586,32.7236,32.8586,98163.0
2020-12-11 10:40:00,41.39,41.47,41.32,41.37,89638.0,32.8586,32.9221,32.803,32.8427,89638.0
2020-12-11 10:50:00,41.36,41.42,41.29,41.31,73197.0,32.8348,32.8824,32.7792,32.7951,73197.0
2020-12-11 11:00:00,41.31,41.38,41.16,41.16,71403.0,32.7951,32.8507,32.676,32.676,71403.0
2020-12-11 11:10:00,41.18,41.24,41.09,41.11,119896.0,32.6919,32.7395,32.6204,32.6363,119896.0
2020-12-11 11:20:00,41.11,41.13,40.88,40.88,164096.0,32.6363,32.6522,32.4537,32.4537,164096.0
2020-12-11 11:30:00,40.9,41.0,40.86,40.89,125538.0,32.4696,32.549,32.4378,32.4617,125538.0
2020-12-11 11:40:00,40.89,41.13,40.85,41.12,103257.0,32.4617,32.6522,32.4299,32.6442,103257.0
2020-12-11 11:50:00,41.13,41.14,41.02,41.13,89692.0,32.6522,32.6601,32.5649,32.6522,89692.0
2020-12-11 12:00:00,41.14,41.24,41.06,41.19,183512.0,32.6601,32.7395,32.5966,32.6998,183512.0
2020-12-11 12:10:00,41.18,41.19,41.0,41.02,147908.0,32.6919,32.6998,32.549,32.5649,147908.0
2020-12-11 12:20:00,41.0,41.25,40.96,41.21,152852.0,32.549,32.7475,32.5172,32.7157,152852.0
2020-12-11 12:30:00,41.2,41.23,41.14,41.15,75024.0,32.7078,32.7316,32.6601,32.6681,75024.0
2020-12-11 12:40:00,41.16,41.2,41.13,41.18,61016.0,32.676,32.7078,32.6522,32.6919,61016.0
2020-12-11 12:50:00,41.2,41.3,41.18,41.24,75547.0,32.7078,32.7871,32.6919,32.7395,75547.0
2020-12-11 13:00:00,41.26,41.34,41.24,41.32,33553.0,32.7554,32.8189,32.7395,32.803,33553.0
2020-12-11 13:10:00,41.32,41.43,41.31,41.4,81235.0,32.803,32.8904,32.7951,32.8665,81235.0
2020-12-11 13:20:00,41.4,41.49,41.36,41.45,66223.0,32.8665,32.938,32.8348,32.9062,66223.0
2020-12-11 13:30:00,41.45,41.47,41.42,41.43,41614.0,32.9062,32.9221,32.8824,32.8904,41614.0
2020-12-11 13:40:00,41.43,41.44,41.33,41.33,45854.0,32.8904,32.8983,32.811,32.811,45854.0
2020-12-11 13:50:00,41.32,41.46,41.27,41.4,50045.0,32.803,32.9142,32.7633,32.8665,50045.0
2020-12-11 14:00:00,41.4,41.43,41.38,41.38,56004.0,32.8665,32.8904,32.8507,32.8507,56004.0
2020-12-11 14:10:00,41.38,41.44,41.35,41.43,76750.0,32.8507,32.8983,32.8268,32.8904,76750.0
2020-12-11 14:20:00,41.43,41.44,41.33,41.37,83561.0,32.8904,32.8983,32.811,32.8427,83561.0
2020-12-11 14:30:00,41.37,41.39,41.33,41.37,69733.0,32.8427,32.8586,32.811,32.8427,69733.0
2020-12-11 14:40:00,41.37,41.5,41.35,41.48,116902.0,32.8427,32.9459,32.8268,32.93,116902.0
2020-12-11 14:50:00,41.47,41.58,41.43,41.55,92219.0,32.9221,33.0094,32.8904,32.9856,92219.0
2020-12-11 15:00:00,41.55,41.59,41.45,41.48,77413.0,32.9856,33.0174,32.9062,32.93,77413.0
2020-12-11 15:10:00,41.47,41.65,41.46,41.62,78751.0,32.9221,33.065,32.9142,33.0412,78751.0
2020-12-11 15:20:00,41.62,41.62,41.48,41.51,53296.0,33.0412,33.0412,32.93,32.9539,53296.0
2020-12-11 15:30:00,41.51,41.62,41.5,41.61,112856.0,32.9539,33.0412,32.9459,33.0332,112856.0
2020-12-11 15:40:00,41.61,41.67,41.54,41.58,157561.0,33.0332,33.0809,32.9777,33.0094,157561.0
2020-12-11 15:50:00,41.58,41.62,41.44,41.54,548996.0,33.0094,33.0412,32.8983,32.9777,548996.0
2020-12-14 09:30:00,42.05,42.14,41.79,41.97,312814.0,33.3826,33.454,33.1761,33.319,312814.0
2020-12-14 09:40:00,41.97,42.02,41.8,41.98,227043.0,33.319,33.3587,33.1841,33.327,227043.0
2020-12-14 09:50:00,41.97,41.99,41.73,41.85,125931.0,33.319,33.3349,33.1285,33.2238,125931.0
2020-12-14 10:00:00,41.86,41.99,41.76,41.79,106619.0,33.2317,33.3349,33.1523,33.1761,106619.0
2020-12-14 10:10:00,41.79,41.82,41.67,41.74,92684.0,33.1761,33.2,33.0809,33.1365,92684.0
2020-12-14 10:20:00,41.72,41.92,41.61,41.92,90679.0,33.1206,33.2794,33.0332,33.2794,90679.0
2020-12-14 10:30:00,41.91,42.04,41.85,42.0,112413.0,33.2714,33.3746,33.2238,33.3429,112413.0
2020-12-14 10:40:00,41.99,42.02,41.87,41.91,69397.0,33.3349,33.3587,33.2397,33.2714,69397.0
2020-12-14 10:50:00,41.91,42.0,41.85,41.92,90639.0,33.2714,33.3429,33.2238,33.2794,90639.0
2020-12-14 11:00:00,41.91,42.07,41.88,41.98,148957.0,33.2714,33.3984,33.2476,33.327,148957.0
2020-12-14 11:10:00,41.97,42.01,41.92,41.98,69511.0,33.319,33.3508,33.2794,33.327,69511.0
2020-12-14 11:20:00,41.96,42.0,41.85,41.85,82768.0,33.3111,33.3429,33.2238,33.2238,82768.0
2020-12-14 11:30:00,41.87,41.88,41.73,41.81,62719.0,33.2397,33.2476,33.1285,33.192,62719.0
2020-12-14 11:40:00,41.81,41.86,41.75,41.83,33920.0,33.192,33.2317,33.1444,33.2079,33920.0
2020-12-14 11:50:00,41.82,41.84,41.74,41.77,41498.0,33.2,33.2158,33.1365,33.1603,41498.0
2020-12-14 12:00:00,41.77,41.81,41.74,41.77,47813.0,33.1603,33.192,33.1365,33.1603,47813.0
2020-12-14 12:10:00,41.78,41.81,41.68,41.71,51979.0,33.1682,33.192,33.0888,33.1126,51979.0
2020-12-14 12:20:00,41.72,41.76,41.68,41.71,40884.0,33.1206,33.1523,33.0888,33.1126,40884.0
2020-12-14 12:30:00,41.71,41.75,41.68,41.71,39857.0,33.1126,33.1444,33.0888,33.1126,39857.0
2020-12-14 12:40:00,41.71,41.73,41.62,41.62,48478.0,33.1126,33.1285,33.0412,33.0412,48478.0
2020-12-14 12:50:00,41.62,41.67,41.58,41.63,56474.0,33.0412,33.0809,33.0094,33.0491,56474.0
2020-12-14 13:00:00,41.63,41.69,41.62,41.64,81735.0,33.0491,33.0968,33.0412,33.0571,81735.0
2020-12-14 13:10:00,41.64,41.75,41.62,41.72,62184.0,33.0571,33.1444,33.0412,33.1206,62184.0
2020-12-14 13:20:00,41.73,41.81,41.71,41.79,71551.0,33.1285,33.192,33.1126,33.1761,71551.0
2020-12-14 13:30:00,41.79,41.81,41.7,41.72,64152.0,33.1761,33.192,33.1047,33.1206,64152.0
2020-12-14 13:40:00,41.71,41.72,41.58,41.6,53496.0,33.1126,33.1206,33.0094,33.0253,53496.0
2020-12-14 13:50:00,41.59,41.6,41.3,41.33,241276.0,33.0174,33.0253,32.7871,32.811,241276.0
2020-12-14 14:00:00,41.35,41.41,41.25,41.4,80209.0,32.8268,32.8745,32.7475,32.8665,80209.0
2020-12-14 14:10:00,41.4,41.42,41.28,41.39,59620.0,32.8665,32.8824,32.7713,32.8586,59620.0
2020-12-14 14:20:00,41.39,41.4,41.32,41.36,44198.0,32.8586,32.8665,32.803,32.8348,44198.0
2020-12-14 14:30:00,41.36,41.37,41.26,41.29,43748.0,32.8348,32.8427,32.7554,32.7792,43748.0
2020-12-14 14:40:00,41.3,41.33,41.2,41.25,230066.0,32.7871,32.811,32.7078,32.7475,230066.0
2020-12-14 14:50:00,41.25,41.54,41.25,41.52,106551.0,32.7475,32.9777,32.7475,32.9618,106551.0
2020-12-14 15:00:00,41.52,41.54,41.38,41.49,106956.0,32.9618,32.9777,32.8507,32.938,106956.0
2020-12-14 15:10:00,41.48,41.54,41.47,41.5,108310.0,32.93,32.9777,32.9221,32.9459,108310.0
2020-12-14 15:20:00,41.5,41.63,41.48,41.55,115718.0,32.9459,33.0491,32.93,32.9856,115718.0
2020-12-14 15:30:00,41.55,41.57,41.29,41.31,222351.0,32.9856,33.0015,32.7792,32.7951,222351.0
2020-12-14 15:40:00,41.32,41.33,41.24,41.25,273984.0,32.803,32.811,32.7395,32.7475,273984.0
2020-12-14 15:50:00,41.24,41.63,41.24,41.48,771005.0,32.7395,33.0491,32.7395,32.93,771005.0
2020-12-15 09:30:00,41.6,41.83,41.43,41.57,191594.0,33.0253,33.2079,32.8904,33.0015,191594.0
2020-12-15 09:40:00,41.6,41.67,41.48,41.65,96211.0,33.0253,33.0809,32.93,33.065,96211.0
2020-12-15 09:50:00,41.65,41.77,41.61,41.66,218522.0,33.065,33.1603,33.0332,33.0729,218522.0
2020-12-15 10:00:00,41.66,41.96,41.6,41.91,155645.0,33.0729,33.3111,33.0253,33.2714,155645.0
2020-12-15 10:10:00,41.91,42.01,41.83,41.87,130573.0,33.2714,33.3508,33.2079,33.2397,130573.0
2020-12-15 10:20:00,41.86,41.89,41.65,41.65,92324.0,33.2317,33.2555,33.065,33.065,92324.0
2020-12-15 10:30:00,41.66,41.69,41.5,41.5,104248.0,33.0729,33.0968,32.9459,32.9459,104248.0
2020-12-15 10:40:00,41.51,41.56,41.33,41.5,119457.0,32.9539,32.9936,32.811,32.9459,119457.0
2020-12-15 10:50:00,41.49,41.65,41.49,41.59,63540.0,32.938,33.065,32.938,33.0174,63540.0
2020-12-15 11:00:00,41.58,41.61,41.45,41.51,93088.0,33.0094,33.0332,32.9062,32.9539,93088.0
2020-12-15 11:10:00,41.52,41.65,41.47,41.53,315972.0,32.9618,33.065,32.9221,32.9697,315972.0
2020-12-15 11:20:00,41.52,41.59,41.5,41.5,205427.0,32.9618,33.0174,32.9459,32.9459,205427.0
2020-12-15 11:30:00,41.49,41.54,41.45,41.46,38384.0,32.938,32.9777,32.9062,32.9142,38384.0
2020-12-15 11:40:00,41.45,41.59,41.45,41.53,49533.0,32.9062,33.0174,32.9062,32.9697,49533.0
2020-12-15 11:50:00,41.53,41.58,41.5,41.57,30695.0,32.9697,33.0094,32.9459,33.0015,30695.0
2020-12-15 12:00:00,41.57,41.59,41.5,41.52,47225.0,33.0015,33.0174,32.9459,32.9618,47225.0
2020-12-15 12:10:00,41.53,41.59,41.52,41.55,51451.0,32.9697,33.0174,32.9618,32.9856,51451.0
2020-12-15 12:20:00,41.55,41.58,41.51,41.55,31777.0,32.9856,33.0094,32.9539,32.9856,31777.0
2020-12-15 12:30:00,41.56,41.59,41.53,41.57,126504.0,32.9936,33.0174,32.9697,33.0015,126504.0
2020-12-15 12:40:00,41.57,41.58,41.53,41.57,85531.0,33.0015,33.0094,32.9697,33.0015,85531.0
2020-12-15 12:50:00,41.56,41.62,41.56,41.59,115718.0,32.9936,33.0412,32.9936,33.0174,115718.0
2020-12-15 13:00:00,41.6,41.61,41.51,41.54,61928.0,33.0253,33.0332,32.9539,32.9777,61928.0
2020-12-15 13:10:00,41.54,41.55,41.44,41.46,76728.0,32.9777,32.9856,32.8983,32.9142,76728.0
2020-12-15 13:20:00,41.46,41.51,41.44,41.49,34143.0,32.9142,32.9539,32.8983,32.938,34143.0
2020-12-15 13:30:00,41.5,41.5,41.45,41.45,45518.0,32.9459,32.9459,32.9062,32.9062,45518.0
2020-12-15 13:40:00,41.45,41.49,41.43,41.47,33098.0,32.9062,32.938,32.8904,32.9221,33098.0
2020-12-15 13:50:00,41.48,41.51,41.44,41.5,60261.0,32.93,32.9539,32.8983,32.9459,60261.0
2020-12-15 14:00:00,41.5,41.57,41.48,41.48,78452.0,32.9459,33.0015,32.93,32.93,78452.0
2020-12-15 14:10:00,41.48,41.54,41.46,41.48,90559.0,32.93,32.9777,32.9142,32.93,90559.0
2020-12-15 14:20:00,41.49,41.6,41.49,41.57,92739.0,32.938,33.0253,32.938,33.0015,92739.0
2020-12-15 14:30:00,41.57,41.6,41.54,41.59,71714.0,33.0015,33.0253,32.9777,33.0174,71714.0
2020-12-15 14:40:00,41.59,41.61,41.51,41.52,93201.0,33.0174,33.0332,32.9539,32.9618,93201.0
2020-12-15 14:50:00,41.51,41.51,41.41,41.42,89728.0,32.9539,32.9539,32.8745,32.8824,89728.0
2020-12-15 15:00:00,41.42,41.5,41.41,41.48,91859.0,32.8824,32.9459,32.8745,32.93,91859.0
2020-12-15 15:10:00,41.48,41.5,41.44,41.45,84711.0,32.93,32.9459,32.8983,32.9062,84711.0
2020-12-15 15:20:00,41.44,41.46,41.39,41.39,100475.0,32.8983,32.9142,32.8586,32.8586,100475.0
2020-12-15 15:30:00,41.38,41.39,41.23,41.24,178744.0,32.8507,32.8586,32.7316,32.7395,178744.0
2020-12-15 15:40:00,41.24,41.31,41.23,41.27,162228.0,32.7395,32.7951,32.7316,32.7633,162228.0
2020-12-15 15:50:00,41.27,41.35,41.19,41.34,367415.0,32.7633,32.8268,32.6998,32.8189,367415.0
2020-12-16 09:30:00,41.25,41.41,40.93,41.1,256803.0,32.7475,32.8745,32.4934,32.6284,256803.0
2020-12-16 09:40:00,41.09,41.2,40.98,41.01,136157.0,32.6204,32.7078,32.5331,32.5569,136157.0
2020-12-16 09:50:00,41.01,41.05,40.88,40.98,230405.0,32.5569,32.5887,32.4537,32.5331,230405.0
2020-12-16 10:00:00,40.99,40.99,40.78,40.84,152853.0,32.541,32.541,32.3743,32.422,152853.0
2020-12-16 10:10:00,40.84,40.94,40.79,40.84,98846.0,32.422,32.5014,32.3823,32.422,98846.0
2020-12-16 10:20:00,40.84,40.85,40.61,40.63,212096.0,32.422,32.4299,32.2394,32.2552,212096.0
2020-12-16 10:30:00,40.63,40.68,40.54,40.6,190606.0,32.2552,32.2949,32.1838,32.2314,190606.0
2020-12-16 10:40:00,40.6,40.6,40.47,40.49,185962.0,32.2314,32.2314,32.1282,32.1441,185962.0
2020-12-16 10:50:00,40.49,40.53,40.34,40.36,305771.0,32.1441,32.1759,32.025,32.0409,305771.0
2020-12-16 11:00:00,40.36,40.63,40.35,40.62,112699.0,32.0409,32.2552,32.033,32.2473,112699.0
2020-12-16 11:10:00,40.61,40.64,40.5,40.59,115281.0,32.2394,32.2632,32.152,32.2235,115281.0
2020-12-16 11:20:00,40.59,40.62,40.42,40.52,121740.0,32.2235,32.2473,32.0885,32.1679,121740.0
2020-12-16 11:30:00,40.54,40.59,40.47,40.53,75872.0,32.1838,32.2235,32.1282,32.1759,75872.0
2020-12-16 11:40:00,40.54,40.56,40.45,40.46,175680.0,32.1838,32.1997,32.1124,32.1203,175680.0
2020-12-16 11:50:00,40.46,40.52,40.44,40.48,83121.0,32.1203,32.1679,32.1044,32.1362,83121.0
2020-12-16 12:00:00,40.48,40.55,40.47,40.49,83275.0,32.1362,32.1917,32.1282,32.1441,83275.0
2020-12-16 12:10:00,40.49,40.54,40.32,40.34,155305.0,32.1441,32.1838,32.0091,32.025,155305.0
2020-12-16 12:20:00,40.33,40.37,40.29,40.34,175621.0,32.0171,32.0488,31.9853,32.025,175621.0
2020-12-16 12:30:00,40.33,40.46,40.29,40.44,101274.0,32.0171,32.1203,31.9853,32.1044,101274.0
2020-12-16 12:40:00,40.45,40.47,40.38,40.39,87272.0,32.1124,32.1282,32.0568,32.0647,87272.0
2020-12-16 12:50:00,40.4,40.53,40.39,40.43,100711.0,32.0727,32.1759,32.0647,32.0965,100711.0
2020-12-16 13:00:00,40.44,40.46,40.39,40.41,76406.0,32.1044,32.1203,32.0647,32.0806,76406.0
2020-12-16 13:10:00,40.41,40.48,40.38,40.45,59267.0,32.0806,32.1362,32.0568,32.1124,59267.0
2020-12-16 13:20:00,40.44,40.5,40.44,40.45,58073.0,32.1044,32.152,32.1044,32.1124,58073.0
2020-12-16 13:30:00,40.45,40.46,40.4,40.46,68789.0,32.1124,32.1203,32.0727,32.1203,68789.0
2020-12-16 13:40:00,40.46,40.46,40.34,40.37,103237.0,32.1203,32.1203,32.025,32.0488,103237.0
2020-12-16 13:50:00,40.37,40.37,40.26,40.29,156993.0,32.0488,32.0488,31.9615,31.9853,156993.0
2020-12-16 14:00:00,40.29,40.39,40.25,40.3,132653.0,31.9853,32.0647,31.9536,31.9933,132653.0
2020-12-16 14:10:00,40.3,40.3,40.24,40.26,94200.0,31.9933,31.9933,31.9456,31.9615,94200.0
2020-12-16 14:20:00,40.25,40.35,40.24,40.31,86856.0,31.9536,32.033,31.9456,32.0012,86856.0
2020-12-16 14:30:00,40.32,40.5,40.3,40.49,126584.0,32.0091,32.152,31.9933,32.1441,126584.0
2020-12-16 14:40:00,40.48,40.52,40.42,40.47,140058.0,32.1362,32.1679,32.0885,32.1282,140058.0
2020-12-16 14:50:00,40.47,40.57,40.43,40.55,243745.0,32.1282,32.2076,32.0965,32.1917,243745.0
2020-12-16 15:00:00,40.55,40.56,40.37,40.38,103694.0,32.1917,32.1997,32.0488,32.0568,103694.0
2020-12-16 15:10:00,40.38,40.43,40.35,40.4,132291.0,32.0568,32.0965,32.033,32.0727,132291.0
2020-12-16 15:20:00,40.4,40.45,40.37,40.43,136942.0,32.0727,32.1124,32.0488,32.0965,136942.0
2020-12-16 15:30:00,40.43,40.51,40.42,40.45,173636.0,32.0965,32.16,32.0885,32.1124,173636.0
2020-12-16 15:40:00,40.45,40.49,40.41,40.45,156326.0,32.1124,32.1441,32.0806,32.1124,156326.0
2020-12-16 15:50:00,40.44,40.5,40.41,40.44,513818.0,32.1044,32.152,32.0806,32.1044,513818.0
2020-12-17 09:30:00,40.83,40.91,40.54,40.87,637668.0,32.414,32.4775,32.1838,32.4458,637668.0
2020-12-17 09:40:00,40.85,40.94,40.69,40.9,254682.0,32.4299,32.5014,32.3029,32.4696,254682.0
2020-12-17 09:50:00,40.9,40.96,40.74,40.83,171481.0,32.4696,32.5172,32.3426,32.414,171481.0
2020-12-17 10:00:00,40.8,40.81,40.59,40.63,142532.0,32.3902,32.3981,32.2235,32.2552,142532.0
2020-12-17 10:10:00,40.62,40.65,40.45,40.47,157566.0,32.2473,32.2711,32.1124,32.1282,157566.0
2020-12-17 10:20:00,40.47,40.59,40.45,40.59,76616.0,32.1282,32.2235,32.1124,32.2235,76616.0
2020-12-17 10:30:00,40.57,40.67,40.52,40.6,98790.0,32.2076,32.287,32.1679,32.2314,98790.0
2020-12-17 10:40:00,40.61,40.64,40.51,40.61,127593.0,32.2394,32.2632,32.16,32.2394,127593.0
2020-12-17 10:50:00,40.62,40.63,40.47,40.58,178484.0,32.2473,32.2552,32.1282,32.2156,178484.0
2020-12-17 11:00:00,40.59,40.63,40.48,40.48,103998.0,32.2235,32.2552,32.1362,32.1362,103998.0
2020-12-17 11:10:00,40.48,40.52,40.4,40.5,58219.0,32.1362,32.1679,32.0727,32.152,58219.0
2020-12-17 11:20:00,40.49,40.63,40.48,40.5,63924.0,32.1441,32.2552,32.1362,32.152,63924.0
2020-12-17 11:30:00,40.49,40.5,40.35,40.43,87731.0,32.1441,32.152,32.033,32.0965,87731.0
2020-12-17 11:40:00,40.43,40.5,40.41,40.45,58043.0,32.0965,32.152,32.0806,32.1124,58043.0
2020-12-17 11:50:00,40.46,40.55,40.43,40.54,61296.0,32.1203,32.1917,32.0965,32.1838,61296.0
2020-12-17 12:00:00,40.54,40.55,40.38,40.4,58588.0,32.1838,32.1917,32.0568,32.0727,58588.0
2020-12-17 12:10:00,40.39,40.46,40.35,40.39,54358.0,32.0647,32.1203,32.033,32.0647,54358.0
2020-12-17 12:20:00,40.38,40.51,40.38,40.44,61938.0,32.0568,32.16,32.0568,32.1044,61938.0
2020-12-17 12:30:00,40.44,40.5,40.43,40.45,76156.0,32.1044,32.152,32.0965,32.1124,76156.0
2020-12-17 12:40:00,40.45,40.48,40.43,40.47,57631.0,32.1124,32.1362,32.0965,32.1282,57631.0
2020-12-17 12:50:00,40.46,40.5,40.43,40.48,54622.0,32.1203,32.152,32.0965,32.1362,54622.0
2020-12-17 13:00:00,40.48,40.49,40.44,40.47,39744.0,32.1362,32.1441,32.1044,32.1282,39744.0
2020-12-17 13:10:00,40.48,40.5,40.45,40.49,52213.0,32.1362,32.152,32.1124,32.1441,52213.0
2020-12-17 13:20:00,40.49,40.55,40.46,40.54,90238.0,32.1441,32.1917,32.1203,32.1838,90238.0
2020-12-17 13:30:00,40.54,40.55,40.48,40.5,48536.0,32.1838,32.1917,32.1362,32.152,48536.0
2020-12-17 13:40:00,40.5,40.5,40.45,40.48,40926.0,32.152,32.152,32.1124,32.1362,40926.0
2020-12-17 13:50:00,40.48,40.5,40.41,40.43,46468.0,32.1362,32.152,32.0806,32.0965,46468.0
2020-12-17 14:00:00,40.44,40.5,40.43,40.49,47951.0,32.1044,32.152,32.0965,32.1441,47951.0
2020-12-17 14:10:00,40.48,40.5,40.44,40.47,35363.0,32.1362,32.152,32.1044,32.1282,35363.0
2020-12-17 14:20:00,40.48,40.49,40.41,40.43,52278.0,32.1362,32.1441,32.0806,32.0965,52278.0
2020-12-17 14:30:00,40.43,40.56,40.42,40.55,73394.0,32.0965,32.1997,32.0885,32.1917,73394.0
2020-12-17 14:40:00,40.56,40.56,40.52,40.55,49200.0,32.1997,32.1997,32.1679,32.1917,49200.0
2020-12-17 14:50:00,40.54,40.61,40.54,40.61,63869.0,32.1838,32.2394,32.1838,32.2394,63869.0
2020-12-17 15:00:00,40.61,40.77,40.6,40.7,97018.0,32.2394,32.3664,32.2314,32.3108,97018.0
2020-12-17 15:10:00,40.7,40.73,40.65,40.72,66296.0,32.3108,32.3346,32.2711,32.3267,66296.0
2020-12-17 15:20:00,40.72,40.83,40.71,40.77,95744.0,32.3267,32.414,32.3188,32.3664,95744.0
2020-12-17 15:30:00,40.77,40.9,40.75,40.86,99757.0,32.3664,32.4696,32.3505,32.4378,99757.0
2020-12-17 15:40:00,40.87,40.91,40.84,40.84,128527.0,32.4458,32.4775,32.422,32.422,128527.0
2020-12-17 15:50:00,40.85,40.9,40.83,40.89,299992.0,32.4299,32.4696,32.414,32.4617,299992.0
2020-12-18 09:30:00,41.03,41.03,40.67,40.75,1226718.0,32.5728,32.5728,32.287,32.3505,1226718.0
2020-12-18 09:40:00,40.75,41.04,40.6,40.98,162226.0,32.3505,32.5807,32.2314,32.5331,162226.0
2020-12-18 09:50:00,40.98,41.0,40.82,40.84,128982.0,32.5331,32.549,32.4061,32.422,128982.0
2020-12-18 10:00:00,40.85,40.99,40.8,40.87,86057.0,32.4299,32.541,32.3902,32.4458,86057.0
2020-12-18 10:10:00,40.87,40.9,40.73,40.74,204616.0,32.4458,32.4696,32.3346,32.3426,204616.0
2020-12-18 10:20:00,40.75,40.86,40.7,40.81,99018.0,32.3505,32.4378,32.3108,32.3981,99018.0
2020-12-18 10:30:00,40.83,41.0,40.8,40.93,95253.0,32.414,32.549,32.3902,32.4934,95253.0
2020-12-18 10:40:00,40.93,41.0,40.88,40.98,77309.0,32.4934,32.549,32.4537,32.5331,77309.0
2020-12-18 10:50:00,40.98,41.18,40.97,41.12,178854.0,32.5331,32.6919,32.5252,32.6442,178854.0
2020-12-18 11:00:00,41.1,41.11,40.89,40.9,77661.0,32.6284,32.6363,32.4617,32.4696,77661.0
2020-12-18 11:10:00,40.91,40.95,40.79,40.81,75177.0,32.4775,32.5093,32.3823,32.3981,75177.0
2020-12-18 11:20:00,40.81,40.95,40.79,40.95,41912.0,32.3981,32.5093,32.3823,32.5093,41912.0
2020-12-18 11:30:00,40.95,40.98,40.89,40.89,62262.0,32.5093,32.5331,32.4617,32.4617,62262.0
2020-12-18 11:40:00,40.9,40.95,40.89,40.93,44244.0,32.4696,32.5093,32.4617,32.4934,44244.0
2020-12-18 11:50:00,40.92,40.97,40.91,40.93,55899.0,32.4855,32.5252,32.4775,32.4934,55899.0
2020-12-18 12:00:00,40.93,40.96,40.91,40.91,47284.0,32.4934,32.5172,32.4775,32.4775,47284.0
2020-12-18 12:10:00,40.91,40.99,40.89,40.99,47947.0,32.4775,32.541,32.4617,32.541,47947.0
2020-12-18 12:20:00,40.99,41.0,40.93,40.93,34858.0,32.541,32.549,32.4934,32.4934,34858.0
2020-12-18 12:30:00,40.94,41.0,40.91,40.99,58761.0,32.5014,32.549,32.4775,32.541,58761.0
2020-12-18 12:40:00,40.99,41.0,40.91,40.92,56143.0,32.541,32.549,32.4775,32.4855,56143.0
2020-12-18 12:50:00,40.92,40.94,40.83,40.87,60785.0,32.4855,32.5014,32.414,32.4458,60785.0
2020-12-18 13:00:00,40.87,40.88,40.77,40.77,64311.0,32.4458,32.4537,32.3664,32.3664,64311.0
2020-12-18 13:10:00,40.77,40.82,40.73,40.8,64480.0,32.3664,32.4061,32.3346,32.3902,64480.0
2020-12-18 13:20:00,40.81,40.82,40.77,40.8,56874.0,32.3981,32.4061,32.3664,32.3902,56874.0
2020-12-18 13:30:00,40.8,40.81,40.7,40.74,52025.0,32.3902,32.3981,32.3108,32.3426,52025.0
2020-12-18 13:40:00,40.73,40.82,40.73,40.8,63936.0,32.3346,32.4061,32.3346,32.3902,63936.0
2020-12-18 13:50:00,40.81,40.82,40.77,40.78,37681.0,32.3981,32.4061,32.3664,32.3743,37681.0
2020-12-18 14:00:00,40.77,40.8,40.69,40.78,78684.0,32.3664,32.3902,32.3029,32.3743,78684.0
2020-12-18 14:10:00,40.77,40.78,40.75,40.75,47992.0,32.3664,32.3743,32.3505,32.3505,47992.0
2020-12-18 14:20:00,40.76,40.77,40.71,40.71,88996.0,32.3585,32.3664,32.3188,32.3188,88996.0
2020-12-18 14:30:00,40.72,40.74,40.63,40.69,65679.0,32.3267,32.3426,32.2552,32.3029,65679.0
2020-12-18 14:40:00,40.68,40.71,40.65,40.69,47657.0,32.2949,32.3188,32.2711,32.3029,47657.0
2020-12-18 14:50:00,40.68,40.72,40.66,40.71,54714.0,32.2949,32.3267,32.2791,32.3188,54714.0
2020-12-18 15:00:00,40.71,40.77,40.7,40.72,81696.0,32.3188,32.3664,32.3108,32.3267,81696.0
2020-12-18 15:10:00,40.72,40.78,40.65,40.74,110954.0,32.3267,32.3743,32.2711,32.3426,110954.0
2020-12-18 15:20:00,40.75,40.79,40.67,40.72,107600.0,32.3505,32.3823,32.287,32.3267,107600.0
2020-12-18 15:30:00,40.73,40.73,40.59,40.61,168294.0,32.3346,32.3346,32.2235,32.2394,168294.0
2020-12-18 15:40:00,40.6,40.77,40.58,40.74,259466.0,32.2314,32.3664,32.2156,32.3426,259466.0
2020-12-18 15:50:00,40.73,40.73,40.4,40.7,953911.0,32.3346,32.3346,32.0727,32.3108,953911.0
2020-12-21 09:30:00,40.55,40.68,40.16,40.64,384435.0,32.1917,32.2949,31.8821,32.2632,384435.0
2020-12-21 09:40:00,40.63,41.0,40.57,40.98,224022.0,32.2552,32.549,32.2076,32.5331,224022.0
2020-12-21 09:50:00,40.99,41.02,40.64,40.71,151642.0,32.541,32.5649,32.2632,32.3188,151642.0
2020-12-21 10:00:00,40.71,40.72,40.4,40.46,199039.0,32.3188,32.3267,32.0727,32.1203,199039.0
2020-12-21 10:10:00,40.49,40.63,40.36,40.46,113366.0,32.1441,32.2552,32.0409,32.1203,113366.0
2020-12-21 10:20:00,40.48,40.6,40.44,40.49,83734.0,32.1362,32.2314,32.1044,32.1441,83734.0
2020-12-21 10:30:00,40.47,40.71,40.45,40.66,59088.0,32.1282,32.3188,32.1124,32.2791,59088.0
2020-12-21 10:40:00,40.65,40.68,40.55,40.65,104427.0,32.2711,32.2949,32.1917,32.2711,104427.0
2020-12-21 10:50:00,40.65,40.73,40.65,40.71,83061.0,32.2711,32.3346,32.2711,32.3188,83061.0
2020-12-21 11:00:00,40.7,40.84,40.65,40.84,65841.0,32.3108,32.422,32.2711,32.422,65841.0
2020-12-21 11:10:00,40.83,40.83,40.46,40.47,113892.0,32.414,32.414,32.1203,32.1282,113892.0
2020-12-21 11:20:00,40.47,40.48,40.37,40.43,132650.0,32.1282,32.1362,32.0488,32.0965,132650.0
2020-12-21 11:30:00,40.42,40.58,40.35,40.4,167112.0,32.0885,32.2156,32.033,32.0727,167112.0
2020-12-21 11:40:00,40.39,40.47,40.37,40.44,98013.0,32.0647,32.1282,32.0488,32.1044,98013.0
2020-12-21 11:50:00,40.44,40.5,40.42,40.43,66066.0,32.1044,32.152,32.0885,32.0965,66066.0
2020-12-21 12:00:00,40.43,40.47,40.37,40.43,84472.0,32.0965,32.1282,32.0488,32.0965,84472.0
2020-12-21 12:10:00,40.42,40.49,40.41,40.47,47395.0,32.0885,32.1441,32.0806,32.1282,47395.0
2020-12-21 12:20:00,40.48,40.62,40.42,40.58,69697.0,32.1362,32.2473,32.0885,32.2156,69697.0
2020-12-21 12:30:00,40.56,40.69,40.55,40.66,53798.0,32.1997,32.3029,32.1917,32.2791,53798.0
2020-12-21 12:40:00,40.64,40.67,40.56,40.59,34342.0,32.2632,32.287,32.1997,32.2235,34342.0
2020-12-21 12:50:00,40.59,40.62,40.56,40.57,34485.0,32.2235,32.2473,32.1997,32.2076,34485.0
2020-12-21 13:00:00,40.58,40.61,40.53,40.55,34797.0,32.2156,32.2394,32.1759,32.1917,34797.0
2020-12-21 13:10:00,40.56,40.59,40.51,40.57,28482.0,32.1997,32.2235,32.16,32.2076,28482.0
2020-12-21 13:20:00,40.56,40.58,40.5,40.57,31366.0,32.1997,32.2156,32.152,32.2076,31366.0
2020-12-21 13:30:00,40.56,40.57,40.51,40.54,35065.0,32.1997,32.2076,32.16,32.1838,35065.0
2020-12-21 13:40:00,40.54,40.59,40.46,40.57,97328.0,32.1838,32.2235,32.1203,32.2076,97328.0
2020-12-21 13:50:00,40.57,40.63,40.55,40.59,28455.0,32.2076,32.2552,32.1917,32.2235,28455.0
2020-12-21 14:00:00,40.59,40.62,40.56,40.62,28262.0,32.2235,32.2473,32.1997,32.2473,28262.0
2020-12-21 14:10:00,40.62,40.66,40.61,40.63,40767.0,32.2473,32.2791,32.2394,32.2552,40767.0
2020-12-21 14:20:00,40.62,40.71,40.61,40.68,34866.0,32.2473,32.3188,32.2394,32.2949,34866.0
2020-12-21 14:30:00,40.68,40.74,40.66,40.69,45848.0,32.2949,32.3426,32.2791,32.3029,45848.0
2020-12-21 14:40:00,40.69,40.72,40.63,40.69,44576.0,32.3029,32.3267,32.2552,32.3029,44576.0
2020-12-21 14:50:00,40.67,40.69,40.61,40.62,37964.0,32.287,32.3029,32.2394,32.2473,37964.0
2020-12-21 15:00:00,40.62,40.64,40.55,40.57,40104.0,32.2473,32.2632,32.1917,32.2076,40104.0
2020-12-21 15:10:00,40.57,40.63,40.55,40.59,45831.0,32.2076,32.2552,32.1917,32.2235,45831.0
2020-12-21 15:20:00,40.58,40.69,40.55,40.68,52188.0,32.2156,32.3029,32.1917,32.2949,52188.0
2020-12-21 15:30:00,40.67,40.68,40.53,40.64,95854.0,32.287,32.2949,32.1759,32.2632,95854.0
2020-12-21 15:40:00,40.64,40.67,40.53,40.59,93039.0,32.2632,32.287,32.1759,32.2235,93039.0
2020-12-21 15:50:00,40.58,40.69,40.51,40.65,237232.0,32.2156,32.3029,32.16,32.2711,237232.0
2020-12-22 09:30:00,40.6,40.61,40.18,40.2,249124.0,32.2314,32.2394,31.898,31.9139,249124.0
2020-12-22 09:40:00,40.2,40.33,40.15,40.2,217919.0,31.9139,32.0171,31.8742,31.9139,217919.0
2020-12-22 09:50:00,40.21,40.26,40.09,40.11,117024.0,31.9218,31.9615,31.8266,31.8424,117024.0
2020-12-22 10:00:00,40.1,40.15,39.93,39.96,332511.0,31.8345,31.8742,31.6995,31.7234,332511.0
2020-12-22 10:10:00,39.97,39.97,39.73,39.81,279625.0,31.7313,31.7313,31.5408,31.6043,279625.0
2020-12-22 10:20:00,39.8,40.15,39.79,40.13,166782.0,31.5963,31.8742,31.5884,31.8583,166782.0
2020-12-22 10:30:00,40.15,40.15,39.98,40.04,109184.0,31.8742,31.8742,31.7392,31.7869,109184.0
2020-12-22 10:40:00,40.04,40.09,39.95,39.97,108388.0,31.7869,31.8266,31.7154,31.7313,108388.0
2020-12-22 10:50:00,39.96,39.98,39.88,39.92,126372.0,31.7234,31.7392,31.6598,31.6916,126372.0
2020-12-22 11:00:00,39.94,40.03,39.92,39.99,94638.0,31.7075,31.7789,31.6916,31.7472,94638.0
2020-12-22 11:10:00,40.0,40.08,39.98,40.04,86684.0,31.7551,31.8186,31.7392,31.7869,86684.0
2020-12-22 11:20:00,40.04,40.04,39.94,39.95,76707.0,31.7869,31.7869,31.7075,31.7154,76707.0
2020-12-22 11:30:00,39.93,40.09,39.82,40.05,175209.0,31.6995,31.8266,31.6122,31.7948,175209.0
2020-12-22 11:40:00,40.05,40.14,40.02,40.14,63972.0,31.7948,31.8662,31.771,31.8662,63972.0
2020-12-22 11:50:00,40.13,40.21,40.12,40.13,64266.0,31.8583,31.9218,31.8504,31.8583,64266.0
2020-12-22 12:00:00,40.15,40.2,40.12,40.13,60223.0,31.8742,31.9139,31.8504,31.8583,60223.0
2020-12-22 12:10:00,40.13,40.13,39.98,40.07,46612.0,31.8583,31.8583,31.7392,31.8107,46612.0
2020-12-22 12:20:00,40.07,40.08,39.97,39.98,35872.0,31.8107,31.8186,31.7313,31.7392,35872.0
2020-12-22 12:30:00,39.97,39.99,39.83,39.86,67787.0,31.7313,31.7472,31.6201,31.644,67787.0
2020-12-22 12:40:00,39.86,39.89,39.83,39.86,46112.0,31.644,31.6678,31.6201,31.644,46112.0
2020-12-22 12:50:00,39.87,39.87,39.59,39.62,235686.0,31.6519,31.6519,31.4296,31.4534,235686.0
2020-12-22 13:00:00,39.62,39.7,39.6,39.7,149038.0,31.4534,31.5169,31.4376,31.5169,149038.0
2020-12-22 13:10:00,39.71,39.73,39.66,39.68,82874.0,31.5249,31.5408,31.4852,31.5011,82874.0
2020-12-22 13:20:00,39.67,39.74,39.67,39.72,69899.0,31.4931,31.5487,31.4931,31.5328,69899.0
2020-12-22 13:30:00,39.72,39.74,39.53,39.62,149967.0,31.5328,31.5487,31.382,31.4534,149967.0
2020-12-22 13:40:00,39.62,39.68,39.59,39.61,72598.0,31.4534,31.5011,31.4296,31.4455,72598.0
2020-12-22 13:50:00,39.6,39.62,39.45,39.46,205083.0,31.4376,31.4534,31.3185,31.3264,205083.0
2020-12-22 14:00:00,39.47,39.47,39.34,39.36,150386.0,31.3344,31.3344,31.2311,31.247,150386.0
2020-12-22 14:10:00,39.36,39.41,39.2,39.28,286943.0,31.247,31.2867,31.12,31.1835,286943.0
2020-12-22 14:20:00,39.28,39.31,39.25,39.28,158779.0,31.1835,31.2073,31.1597,31.1835,158779.0
2020-12-22 14:30:00,39.29,39.33,39.25,39.29,132430.0,31.1915,31.2232,31.1597,31.1915,132430.0
2020-12-22 14:40:00,39.29,39.39,39.27,39.36,140039.0,31.1915,31.2708,31.1756,31.247,140039.0
2020-12-22 14:50:00,39.36,39.44,39.34,39.39,160838.0,31.247,31.3105,31.2311,31.2708,160838.0
2020-12-22 15:00:00,39.4,39.44,39.37,39.41,107120.0,31.2788,31.3105,31.255,31.2867,107120.0
2020-12-22 15:10:00,39.4,39.42,39.26,39.27,127261.0,31.2788,31.2947,31.1676,31.1756,127261.0
2020-12-22 15:20:00,39.26,39.28,39.16,39.19,220178.0,31.1676,31.1835,31.0882,31.1121,220178.0
2020-12-22 15:30:00,39.19,39.3,39.17,39.29,215572.0,31.1121,31.1994,31.0962,31.1915,215572.0
2020-12-22 15:40:00,39.28,39.36,39.23,39.32,260211.0,31.1835,31.247,31.1438,31.2153,260211.0
2020-12-22 15:50:00,39.31,39.32,39.22,39.28,520790.0,31.2073,31.2153,31.1359,31.1835,520790.0
2020-12-23 09:30:00,39.47,39.98,39.44,39.9,300077.0,31.3344,31.7392,31.3105,31.6757,300077.0
2020-12-23 09:40:00,39.92,40.02,39.8,39.97,178204.0,31.6916,31.771,31.5963,31.7313,178204.0
2020-12-23 09:50:00,39.97,40.11,39.95,40.01,157159.0,31.7313,31.8424,31.7154,31.763,157159.0
2020-12-23 10:00:00,40.03,40.17,39.99,40.08,127753.0,31.7789,31.8901,31.7472,31.8186,127753.0
2020-12-23 10:10:00,40.07,40.09,39.99,40.08,150891.0,31.8107,31.8266,31.7472,31.8186,150891.0
2020-12-23 10:20:00,40.08,40.16,40.06,40.15,94407.0,31.8186,31.8821,31.8027,31.8742,94407.0
2020-12-23 10:30:00,40.14,40.24,40.1,40.18,124055.0,31.8662,31.9456,31.8345,31.898,124055.0
2020-12-23 10:40:00,40.17,40.17,40.02,40.04,72958.0,31.8901,31.8901,31.771,31.7869,72958.0
2020-12-23 10:50:00,40.04,40.05,39.99,40.02,79726.0,31.7869,31.7948,31.7472,31.771,79726.0
2020-12-23 11:00:00,40.01,40.06,39.99,40.0,67643.0,31.763,31.8027,31.7472,31.7551,67643.0
2020-12-23 11:10:00,40.01,40.08,39.99,40.02,74695.0,31.763,31.8186,31.7472,31.771,74695.0
2020-12-23 11:20:00,40.02,40.03,39.92,39.93,104521.0,31.771,31.7789,31.6916,31.6995,104521.0
2020-12-23 11:30:00,39.94,39.94,39.85,39.89,49194.0,31.7075,31.7075,31.636,31.6678,49194.0
2020-12-23 11:40:00,39.89,39.94,39.84,39.88,36449.0,31.6678,31.7075,31.6281,31.6598,36449.0
2020-12-23 11:50:00,39.89,39.89,39.7,39.71,99025.0,31.6678,31.6678,31.5169,31.5249,99025.0
2020-12-23 12:00:00,39.7,39.91,39.69,39.84,78069.0,31.5169,31.6837,31.509,31.6281,78069.0
2020-12-23 12:10:00,39.83,39.88,39.82,39.87,38321.0,31.6201,31.6598,31.6122,31.6519,38321.0
2020-12-23 12:20:00,39.87,39.94,39.85,39.86,50778.0,31.6519,31.7075,31.636,31.644,50778.0
2020-12-23 12:30:00,39.86,39.91,39.8,39.87,31860.0,31.644,31.6837,31.5963,31.6519,31860.0
2020-12-23 12:40:00,39.88,39.92,39.88,39.92,32953.0,31.6598,31.6916,31.6598,31.6916,32953.0
2020-12-23 12:50:00,39.91,39.97,39.9,39.93,35663.0,31.6837,31.7313,31.6757,31.6995,35663.0
2020-12-23 13:00:00,39.94,40.0,39.92,40.0,31587.0,31.7075,31.7551,31.6916,31.7551,31587.0
2020-12-23 13:10:00,40.0,40.07,39.93,39.94,66648.0,31.7551,31.8107,31.6995,31.7075,66648.0
2020-12-23 13:20:00,39.94,39.94,39.86,39.9,38390.0,31.7075,31.7075,31.644,31.6757,38390.0
2020-12-23 13:30:00,39.91,39.91,39.85,39.87,34363.0,31.6837,31.6837,31.636,31.6519,34363.0
2020-12-23 13:40:00,39.87,39.89,39.85,39.87,33979.0,31.6519,31.6678,31.636,31.6519,33979.0
2020-12-23 13:50:00,39.88,39.89,39.86,39.89,32510.0,31.6598,31.6678,31.644,31.6678,32510.0
2020-12-23 14:00:00,39.88,39.91,39.87,39.88,37373.0,31.6598,31.6837,31.6519,31.6598,37373.0
2020-12-23 14:10:00,39.89,39.9,39.86,39.86,37866.0,31.6678,31.6757,31.644,31.644,37866.0
2020-12-23 14:20:00,39.87,39.87,39.81,39.82,42604.0,31.6519,31.6519,31.6043,31.6122,42604.0
2020-12-23 14:30:00,39.82,39.84,39.79,39.83,53072.0,31.6122,31.6281,31.5884,31.6201,53072.0
2020-12-23 14:40:00,39.83,39.89,39.8,39.84,74706.0,31.6201,31.6678,31.5963,31.6281,74706.0
2020-12-23 14:50:00,39.84,39.87,39.8,39.85,108408.0,31.6281,31.6519,31.5963,31.636,108408.0
2020-12-23 15:00:00,39.85,39.88,39.83,39.87,44237.0,31.636,31.6598,31.6201,31.6519,44237.0
2020-12-23 15:10:00,39.86,39.96,39.85,39.93,75158.0,31.644,31.7234,31.636,31.6995,75158.0
2020-12-23 15:20:00,39.93,39.93,39.84,39.87,79417.0,31.6995,31.6995,31.6281,31.6519,79417.0
2020-12-23 15:30:00,39.88,39.96,39.87,39.94,71792.0,31.6598,31.7234,31.6519,31.7075,71792.0
2020-12-23 15:40:00,39.95,39.98,39.92,39.94,65542.0,31.7154,31.7392,31.6916,31.7075,65542.0
2020-12-23 15:50:00,39.94,39.96,39.84,39.86,261586.0,31.7075,31.7234,31.6281,31.644,261586.0
2020-12-24 09:30:00,39.95,40.04,39.31,39.34,216048.0,31.7154,31.7869,31.2073,31.2311,216048.0
2020-12-24 09:40:00,39.35,39.41,39.16,39.16,257762.0,31.2391,31.2867,31.0882,31.0882,257762.0
2020-12-24 09:50:00,39.17,39.45,39.07,39.43,221742.0,31.0962,31.3185,31.0168,31.3026,221742.0
2020-12-24 10:00:00,39.44,39.44,39.26,39.3,98882.0,31.3105,31.3105,31.1676,31.1994,98882.0
2020-12-24 10:10:00,39.3,39.33,39.21,39.28,75669.0,31.1994,31.2232,31.1279,31.1835,75669.0
2020-12-24 10:20:00,39.27,39.29,39.2,39.25,62859.0,31.1756,31.1915,31.12,31.1597,62859.0
2020-12-24 10:30:00,39.25,39.35,39.22,39.22,130838.0,31.1597,31.2391,31.1359,31.1359,130838.0
2020-12-24 10:40:00,39.22,39.31,39.21,39.25,83529.0,31.1359,31.2073,31.1279,31.1597,83529.0
2020-12-24 10:50:00,39.25,39.43,39.21,39.41,121148.0,31.1597,31.3026,31.1279,31.2867,121148.0
2020-12-24 11:00:00,39.43,39.58,39.38,39.57,100486.0,31.3026,31.4217,31.2629,31.4137,100486.0
2020-12-24 11:10:00,39.57,39.58,39.38,39.4,66643.0,31.4137,31.4217,31.2629,31.2788,66643.0
2020-12-24 11:20:00,39.4,39.47,39.39,39.42,79945.0,31.2788,31.3344,31.2708,31.2947,79945.0
2020-12-24 11:30:00,39.43,39.48,39.38,39.42,103601.0,31.3026,31.3423,31.2629,31.2947,103601.0
2020-12-24 11:40:00,39.43,39.46,39.4,39.45,48440.0,31.3026,31.3264,31.2788,31.3185,48440.0
2020-12-24 11:50:00,39.46,39.52,39.43,39.48,46728.0,31.3264,31.374,31.3026,31.3423,46728.0
2020-12-24 12:00:00,39.49,39.52,39.41,39.51,65748.0,31.3502,31.374,31.2867,31.3661,65748.0
2020-12-24 12:10:00,39.51,39.52,39.46,39.48,24552.0,31.3661,31.374,31.3264,31.3423,24552.0
2020-12-24 12:20:00,39.48,39.52,39.45,39.52,77728.0,31.3423,31.374,31.3185,31.374,77728.0
2020-12-24 12:30:00,39.53,39.57,39.46,39.47,68883.0,31.382,31.4137,31.3264,31.3344,68883.0
2020-12-24 12:40:00,39.46,39.59,39.45,39.57,95944.0,31.3264,31.4296,31.3185,31.4137,95944.0
2020-12-24 12:50:00,39.58,39.66,39.57,39.58,139920.0,31.4217,31.4852,31.4137,31.4217,139920.0
2020-12-28 09:30:00,39.68,39.86,39.54,39.56,217184.0,31.5011,31.644,31.3899,31.4058,217184.0
2020-12-28 09:40:00,39.58,39.79,39.5,39.78,137403.0,31.4217,31.5884,31.3582,31.5805,137403.0
2020-12-28 09:50:00,39.78,39.9,39.77,39.79,90586.0,31.5805,31.6757,31.5725,31.5884,90586.0
2020-12-28 10:00:00,39.78,40.02,39.76,40.02,95896.0,31.5805,31.771,31.5646,31.771,95896.0
2020-12-28 10:10:00,40.0,40.26,39.93,40.24,205502.0,31.7551,31.9615,31.6995,31.9456,205502.0
2020-12-28 10:20:00,40.25,40.3,40.13,40.16,91784.0,31.9536,31.9933,31.8583,31.8821,91784.0
2020-12-28 10:30:00,40.17,40.18,39.98,40.01,88276.0,31.8901,31.898,31.7392,31.763,88276.0
2020-12-28 10:40:00,40.01,40.02,39.9,39.95,57729.0,31.763,31.771,31.6757,31.7154,57729.0
2020-12-28 10:50:00,39.95,39.97,39.7,39.71,68129.0,31.7154,31.7313,31.5169,31.5249,68129.0
2020-12-28 11:00:00,39.7,39.76,39.66,39.72,68319.0,31.5169,31.5646,31.4852,31.5328,68319.0
2020-12-28 11:10:00,39.72,39.77,39.65,39.66,75778.0,31.5328,31.5725,31.4772,31.4852,75778.0
2020-12-28 11:20:00,39.66,39.66,39.48,39.59,84662.0,31.4852,31.4852,31.3423,31.4296,84662.0
2020-12-28 11:30:00,39.57,39.61,39.5,39.53,56374.0,31.4137,31.4455,31.3582,31.382,56374.0
2020-12-28 11:40:00,39.53,39.59,39.47,39.49,89788.0,31.382,31.4296,31.3344,31.3502,89788.0
2020-12-28 11:50:00,39.49,39.55,39.47,39.55,64760.0,31.3502,31.3979,31.3344,31.3979,64760.0
2020-12-28 12:00:00,39.55,39.6,39.52,39.54,47446.0,31.3979,31.4376,31.374,31.3899,47446.0
2020-12-28 12:10:00,39.53,39.57,39.42,39.42,113161.0,31.382,31.4137,31.2947,31.2947,113161.0
2020-12-28 12:20:00,39.43,39.46,39.32,39.41,118082.0,31.3026,31.3264,31.2153,31.2867,118082.0
2020-12-28 12:30:00,39.41,39.49,39.39,39.47,84566.0,31.2867,31.3502,31.2708,31.3344,84566.0
2020-12-28 12:40:00,39.46,39.57,39.45,39.55,44439.0,31.3264,31.4137,31.3185,31.3979,44439.0
2020-12-28 12:50:00,39.55,39.55,39.46,39.47,49347.0,31.3979,31.3979,31.3264,31.3344,49347.0
2020-12-28 13:00:00,39.46,39.52,39.45,39.51,57522.0,31.3264,31.374,31.3185,31.3661,57522.0
2020-12-28 13:10:00,39.51,39.52,39.48,39.49,44018.0,31.3661,31.374,31.3423,31.3502,44018.0
2020-12-28 13:20:00,39.49,39.51,39.42,39.44,51116.0,31.3502,31.3661,31.2947,31.3105,51116.0
2020-12-28 13:30:00,39.44,39.45,39.36,39.4,54791.0,31.3105,31.3185,31.247,31.2788,54791.0
2020-12-28 13:40:00,39.4,39.43,39.3,39.41,75000.0,31.2788,31.3026,31.1994,31.2867,75000.0
2020-12-28 13:50:00,39.42,39.48,39.39,39.47,57037.0,31.2947,31.3423,31.2708,31.3344,57037.0
2020-12-28 14:00:00,39.48,39.48,39.4,39.46,79223.0,31.3423,31.3423,31.2788,31.3264,79223.0
2020-12-28 14:10:00,39.45,39.49,39.43,39.45,35586.0,31.3185,31.3502,31.3026,31.3185,35586.0
2020-12-28 14:20:00,39.45,39.46,39.42,39.45,44284.0,31.3185,31.3264,31.2947,31.3185,44284.0
2020-12-28 14:30:00,39.44,39.45,39.39,39.42,50847.0,31.3105,31.3185,31.2708,31.2947,50847.0
2020-12-28 14:40:00,39.43,39.46,39.39,39.44,51234.0,31.3026,31.3264,31.2708,31.3105,51234.0
2020-12-28 14:50:00,39.44,39.46,39.42,39.42,46989.0,31.3105,31.3264,31.2947,31.2947,46989.0
2020-12-28 15:00:00,39.41,39.48,39.41,39.47,49828.0,31.2867,31.3423,31.2867,31.3344,49828.0
2020-12-28 15:10:00,39.46,39.49,39.44,39.45,65263.0,31.3264,31.3502,31.3105,31.3185,65263.0
2020-12-28 15:20:00,39.45,39.55,39.44,39.49,84897.0,31.3185,31.3979,31.3105,31.3502,84897.0
2020-12-28 15:30:00,39.48,39.52,39.43,39.45,118848.0,31.3423,31.374,31.3026,31.3185,118848.0
2020-12-28 15:40:00,39.46,39.59,39.44,39.57,130575.0,31.3264,31.4296,31.3105,31.4137,130575.0
2020-12-28 15:50:00,39.57,39.68,39.53,39.66,387119.0,31.4137,31.5011,31.382,31.4852,387119.0
2020-12-29 09:30:00,39.81,40.14,39.79,40.08,295919.0,31.6043,31.8662,31.5884,31.8186,295919.0
2020-12-29 09:40:00,40.08,40.34,40.05,40.33,217209.0,31.8186,32.025,31.7948,32.0171,217209.0
2020-12-29 09:50:00,40.33,40.33,40.07,40.13,148042.0,32.0171,32.0171,31.8107,31.8583,148042.0
2020-12-29 10:00:00,40.13,40.24,40.01,40.05,133276.0,31.8583,31.9456,31.763,31.7948,133276.0
2020-12-29 10:10:00,40.05,40.06,39.93,39.95,88304.0,31.7948,31.8027,31.6995,31.7154,88304.0
2020-12-29 10:20:00,39.95,39.97,39.77,39.77,67674.0,31.7154,31.7313,31.5725,31.5725,67674.0
2020-12-29 10:30:00,39.77,39.78,39.57,39.61,108222.0,31.5725,31.5805,31.4137,31.4455,108222.0
2020-12-29 10:40:00,39.6,39.64,39.51,39.57,61389.0,31.4376,31.4693,31.3661,31.4137,61389.0
2020-12-29 10:50:00,39.58,39.65,39.57,39.64,77748.0,31.4217,31.4772,31.4137,31.4693,77748.0
2020-12-29 11:00:00,39.63,39.64,39.48,39.55,69201.0,31.4614,31.4693,31.3423,31.3979,69201.0
2020-12-29 11:10:00,39.54,39.63,39.5,39.59,46957.0,31.3899,31.4614,31.3582,31.4296,46957.0
2020-12-29 11:20:00,39.59,39.67,39.52,39.65,67117.0,31.4296,31.4931,31.374,31.4772,67117.0
2020-12-29 11:30:00,39.67,39.69,39.57,39.63,50462.0,31.4931,31.509,31.4137,31.4614,50462.0
2020-12-29 11:40:00,39.65,39.66,39.59,39.64,38836.0,31.4772,31.4852,31.4296,31.4693,38836.0
2020-12-29 11:50:00,39.63,39.65,39.56,39.58,34214.0,31.4614,31.4772,31.4058,31.4217,34214.0
2020-12-29 12:00:00,39.57,39.61,39.52,39.53,40385.0,31.4137,31.4455,31.374,31.382,40385.0
2020-12-29 12:10:00,39.52,39.56,39.45,39.53,59952.0,31.374,31.4058,31.3185,31.382,59952.0
2020-12-29 12:20:00,39.54,39.54,39.45,39.47,54815.0,31.3899,31.3899,31.3185,31.3344,54815.0
2020-12-29 12:30:00,39.46,39.47,39.4,39.41,51568.0,31.3264,31.3344,31.2788,31.2867,51568.0
2020-12-29 12:40:00,39.41,39.48,39.4,39.45,44071.0,31.2867,31.3423,31.2788,31.3185,44071.0
2020-12-29 12:50:00,39.45,39.45,39.37,39.43,56816.0,31.3185,31.3185,31.255,31.3026,56816.0
2020-12-29 13:00:00,39.41,39.44,39.34,39.38,66401.0,31.2867,31.3105,31.2311,31.2629,66401.0
2020-12-29 13:10:00,39.38,39.42,39.33,39.36,51484.0,31.2629,31.2947,31.2232,31.247,51484.0
2020-12-29 13:20:00,39.36,39.4,39.3,39.39,73379.0,31.247,31.2788,31.1994,31.2708,73379.0
2020-12-29 13:30:00,39.37,39.4,39.31,39.39,48300.0,31.255,31.2788,31.2073,31.2708,48300.0
2020-12-29 13:40:00,39.39,39.41,39.36,39.4,25923.0,31.2708,31.2867,31.247,31.2788,25923.0
2020-12-29 13:50:00,39.4,39.44,39.36,39.36,42980.0,31.2788,31.3105,31.247,31.247,42980.0
2020-12-29 14:00:00,39.36,39.41,39.36,39.37,52220.0,31.247,31.2867,31.247,31.255,52220.0
2020-12-29 14:10:00,39.36,39.39,39.34,39.34,30438.0,31.247,31.2708,31.2311,31.2311,30438.0
2020-12-29 14:20:00,39.34,39.36,39.27,39.32,58247.0,31.2311,31.247,31.1756,31.2153,58247.0
2020-12-29 14:30:00,39.32,39.33,39.23,39.3,83500.0,31.2153,31.2232,31.1438,31.1994,83500.0
2020-12-29 14:40:00,39.3,39.31,39.25,39.3,70652.0,31.1994,31.2073,31.1597,31.1994,70652.0
2020-12-29 14:50:00,39.3,39.37,39.29,39.33,49294.0,31.1994,31.255,31.1915,31.2232,49294.0
2020-12-29 15:00:00,39.33,39.36,39.29,39.32,35093.0,31.2232,31.247,31.1915,31.2153,35093.0
2020-12-29 15:10:00,39.32,39.42,39.32,39.41,60737.0,31.2153,31.2947,31.2153,31.2867,60737.0
2020-12-29 15:20:00,39.42,39.44,39.38,39.41,59977.0,31.2947,31.3105,31.2629,31.2867,59977.0
2020-12-29 15:30:00,39.4,39.47,39.39,39.45,107624.0,31.2788,31.3344,31.2708,31.3185,107624.0
2020-12-29 15:40:00,39.45,39.48,39.42,39.43,79870.0,31.3185,31.3423,31.2947,31.3026,79870.0
2020-12-29 15:50:00,39.43,39.46,39.35,39.43,212354.0,31.3026,31.3264,31.2391,31.3026,212354.0
2020-12-30 09:30:00,39.52,39.63,39.3,39.38,185306.0,31.374,31.4614,31.1994,31.2629,185306.0
2020-12-30 09:40:00,39.41,39.49,39.36,39.46,71796.0,31.2867,31.3502,31.247,31.3264,71796.0
2020-12-30 09:50:00,39.45,39.46,39.35,39.44,82394.0,31.3185,31.3264,31.2391,31.3105,82394.0
2020-12-30 10:00:00,39.44,39.57,39.41,39.43,74062.0,31.3105,31.4137,31.2867,31.3026,74062.0
2020-12-30 10:10:00,39.44,39.62,39.4,39.61,91735.0,31.3105,31.4534,31.2788,31.4455,91735.0
2020-12-30 10:20:00,39.61,39.71,39.55,39.64,139522.0,31.4455,31.5249,31.3979,31.4693,139522.0
2020-12-30 10:30:00,39.64,39.74,39.6,39.64,68723.0,31.4693,31.5487,31.4376,31.4693,68723.0
2020-12-30 10:40:00,39.64,39.66,39.48,39.52,125490.0,31.4693,31.4852,31.3423,31.374,125490.0
2020-12-30 10:50:00,39.54,39.59,39.4,39.48,189970.0,31.3899,31.4296,31.2788,31.3423,189970.0
2020-12-30 11:00:00,39.48,39.58,39.47,39.53,64771.0,31.3423,31.4217,31.3344,31.382,64771.0
2020-12-30 11:10:00,39.52,39.54,39.46,39.46,83484.0,31.374,31.3899,31.3264,31.3264,83484.0
2020-12-30 11:20:00,39.47,39.5,39.38,39.39,102322.0,31.3344,31.3582,31.2629,31.2708,102322.0
2020-12-30 11:30:00,39.4,39.41,39.34,39.37,87975.0,31.2788,31.2867,31.2311,31.255,87975.0
2020-12-30 11:40:00,39.37,39.4,39.35,39.36,80375.0,31.255,31.2788,31.2391,31.247,80375.0
2020-12-30 11:50:00,39.37,39.42,39.37,39.4,59446.0,31.255,31.2947,31.255,31.2788,59446.0
2020-12-30 12:00:00,39.41,39.49,39.39,39.47,56518.0,31.2867,31.3502,31.2708,31.3344,56518.0
2020-12-30 12:10:00,39.47,39.54,39.46,39.5,52583.0,31.3344,31.3899,31.3264,31.3582,52583.0
2020-12-30 12:20:00,39.5,39.51,39.42,39.47,80570.0,31.3582,31.3661,31.2947,31.3344,80570.0
2020-12-30 12:30:00,39.46,39.52,39.46,39.48,36328.0,31.3264,31.374,31.3264,31.3423,36328.0
2020-12-30 12:40:00,39.48,39.48,39.41,39.42,38870.0,31.3423,31.3423,31.2867,31.2947,38870.0
2020-12-30 12:50:00,39.42,39.42,39.36,39.38,63059.0,31.2947,31.2947,31.247,31.2629,63059.0
2020-12-30 13:00:00,39.38,39.43,39.35,39.41,60413.0,31.2629,31.3026,31.2391,31.2867,60413.0
2020-12-30 13:10:00,39.4,39.43,39.36,39.37,39035.0,31.2788,31.3026,31.247,31.255,39035.0
2020-12-30 13:20:00,39.37,39.4,39.34,39.36,81022.0,31.255,31.2788,31.2311,31.247,81022.0
2020-12-30 13:30:00,39.36,39.4,39.34,39.35,49314.0,31.247,31.2788,31.2311,31.2391,49314.0
2020-12-30 13:40:00,39.36,39.37,39.29,39.34,68672.0,31.247,31.255,31.1915,31.2311,68672.0
2020-12-30 13:50:00,39.35,39.35,39.29,39.3,55808.0,31.2391,31.2391,31.1915,31.1994,55808.0
2020-12-30 14:00:00,39.3,39.39,39.3,39.35,64486.0,31.1994,31.2708,31.1994,31.2391,64486.0
2020-12-30 14:10:00,39.36,39.37,39.31,39.31,31941.0,31.247,31.255,31.2073,31.2073,31941.0
2020-12-30 14:20:00,39.32,39.33,39.24,39.29,71406.0,31.2153,31.2232,31.1518,31.1915,71406.0
2020-12-30 14:30:00,39.29,39.3,39.26,39.27,36419.0,31.1915,31.1994,31.1676,31.1756,36419.0
2020-12-30 14:40:00,39.27,39.29,39.25,39.26,39803.0,31.1756,31.1915,31.1597,31.1676,39803.0
2020-12-30 14:50:00,39.26,39.27,39.2,39.22,72248.0,31.1676,31.1756,31.12,31.1359,72248.0
2020-12-30 15:00:00,39.22,39.27,39.21,39.25,100401.0,31.1359,31.1756,31.1279,31.1597,100401.0
2020-12-30 15:10:00,39.25,39.29,39.2,39.22,87624.0,31.1597,31.1915,31.12,31.1359,87624.0
2020-12-30 15:20:00,39.21,39.25,39.19,39.24,99316.0,31.1279,31.1597,31.1121,31.1518,99316.0
2020-12-30 15:30:00,39.25,39.32,39.25,39.3,117352.0,31.1597,31.2153,31.1597,31.1994,117352.0
2020-12-30 15:40:00,39.3,39.34,39.29,39.3,100025.0,31.1994,31.2311,31.1915,31.1994,100025.0
2020-12-30 15:50:00,39.33,39.38,39.28,39.34,326946.0,31.2232,31.2629,31.1835,31.2311,326946.0
2020-12-31 09:30:00,39.33,39.49,39.24,39.42,286387.0,31.2232,31.3502,31.1518,31.2947,286387.0
2020-12-31 09:40:00,39.43,39.57,39.39,39.43,139740.0,31.3026,31.4137,31.2708,31.3026,139740.0
2020-12-31 09:50:00,39.43,39.46,39.3,39.38,207193.0,31.3026,31.3264,31.1994,31.2629,207193.0
2020-12-31 10:00:00,39.39,39.48,39.2,39.26,305111.0,31.2708,31.3423,31.12,31.1676,305111.0
2020-12-31 10:10:00,39.25,39.37,39.22,39.26,120430.0,31.1597,31.255,31.1359,31.1676,120430.0
2020-12-31 10:20:00,39.24,39.36,39.22,39.23,212258.0,31.1518,31.247,31.1359,31.1438,212258.0
2020-12-31 10:30:00,39.23,39.26,39.11,39.13,195702.0,31.1438,31.1676,31.0486,31.0644,195702.0
2020-12-31 10:40:00,39.12,39.15,39.05,39.14,150140.0,31.0565,31.0803,31.0009,31.0724,150140.0
2020-12-31 10:50:00,39.15,39.15,39.05,39.06,65507.0,31.0803,31.0803,31.0009,31.0089,65507.0
2020-12-31 11:00:00,39.05,39.23,39.05,39.21,93725.0,31.0009,31.1438,31.0009,31.1279,93725.0
2020-12-31 11:10:00,39.21,39.24,39.1,39.11,102385.0,31.1279,31.1518,31.0406,31.0486,102385.0
2020-12-31 11:20:00,39.1,39.16,39.05,39.06,134999.0,31.0406,31.0882,31.0009,31.0089,134999.0
2020-12-31 11:30:00,39.05,39.22,39.03,39.18,161810.0,31.0009,31.1359,30.985,31.1041,161810.0
2020-12-31 11:40:00,39.19,39.33,39.18,39.2,296478.0,31.1121,31.2232,31.1041,31.12,296478.0
2020-12-31 11:50:00,39.2,39.22,39.09,39.14,220528.0,31.12,31.1359,31.0327,31.0724,220528.0
2020-12-31 12:00:00,39.13,39.31,39.08,39.31,314560.0,31.0644,31.2073,31.0247,31.2073,314560.0
2020-12-31 12:10:00,39.33,39.38,39.27,39.29,185504.0,31.2232,31.2629,31.1756,31.1915,185504.0
2020-12-31 12:20:00,39.29,39.3,39.2,39.26,173034.0,31.1915,31.1994,31.12,31.1676,173034.0
2020-12-31 12:30:00,39.27,39.47,39.24,39.47,305667.0,31.1756,31.3344,31.1518,31.3344,305667.0
2020-12-31 12:40:00,39.46,39.52,39.41,39.5,129360.0,31.3264,31.374,31.2867,31.3582,129360.0
2020-12-31 12:50:00,39.51,39.56,39.46,39.53,107386.0,31.3661,31.4058,31.3264,31.382,107386.0
2020-12-31 13:00:00,39.54,39.55,39.49,39.55,76147.0,31.3899,31.3979,31.3502,31.3979,76147.0
2020-12-31 13:10:00,39.56,39.61,39.54,39.6,97329.0,31.4058,31.4455,31.3899,31.4376,97329.0
2020-12-31 13:20:00,39.6,39.65,39.59,39.6,81114.0,31.4376,31.4772,31.4296,31.4376,81114.0
2020-12-31 13:30:00,39.59,39.64,39.58,39.59,75264.0,31.4296,31.4693,31.4217,31.4296,75264.0
2020-12-31 13:40:00,39.6,39.68,39.56,39.65,90702.0,31.4376,31.5011,31.4058,31.4772,90702.0
2020-12-31 13:50:00,39.66,39.67,39.61,39.65,60874.0,31.4852,31.4931,31.4455,31.4772,60874.0
2020-12-31 14:00:00,39.65,39.67,39.62,39.67,69769.0,31.4772,31.4931,31.4534,31.4931,69769.0
2020-12-31 14:10:00,39.67,39.75,39.66,39.72,140194.0,31.4931,31.5566,31.4852,31.5328,140194.0
2020-12-31 14:20:00,39.72,39.75,39.7,39.71,109176.0,31.5328,31.5566,31.5169,31.5249,109176.0
2020-12-31 14:30:00,39.71,39.73,39.65,39.71,89863.0,31.5249,31.5408,31.4772,31.5249,89863.0
2020-12-31 14:40:00,39.72,39.78,39.71,39.72,67376.0,31.5328,31.5805,31.5249,31.5328,67376.0
2020-12-31 14:50:00,39.72,39.76,39.71,39.73,99929.0,31.5328,31.5646,31.5249,31.5408,99929.0
2020-12-31 15:00:00,39.73,39.81,39.72,39.79,124942.0,31.5408,31.6043,31.5328,31.5884,124942.0
2020-12-31 15:10:00,39.78,39.96,39.77,39.95,166496.0,31.5805,31.7234,31.5725,31.7154,166496.0
2020-12-31 15:20:00,39.96,39.96,39.88,39.9,97241.0,31.7234,31.7234,31.6598,31.6757,97241.0
2020-12-31 15:30:00,39.9,39.98,39.9,39.93,151880.0,31.6757,31.7392,31.6757,31.6995,151880.0
2020-12-31 15:40:00,39.92,39.96,39.89,39.93,160147.0,31.6916,31.7234,31.6678,31.6995,160147.0
2020-12-31 15:50:00,39.93,40.0,39.82,39.85,536025.0,31.6995,31.7551,31.6122,31.636,536025.0
2021-01-04 09:30:00,40.18,40.38,40.05,40.37,437225.0,31.898,32.0568,31.7948,32.0488,437225.0
2021-01-04 09:40:00,40.38,40.38,39.94,40.01,192722.0,32.0568,32.0568,31.7075,31.763,192722.0
2021-01-04 09:50:00,40.02,40.5,39.96,40.47,409962.0,31.771,32.152,31.7234,32.1282,409962.0
2021-01-04 10:00:00,40.47,40.65,40.29,40.39,245816.0,32.1282,32.2711,31.9853,32.0647,245816.0
2021-01-04 10:10:00,40.39,40.44,40.2,40.23,112982.0,32.0647,32.1044,31.9139,31.9377,112982.0
2021-01-04 10:20:00,40.22,40.34,40.13,40.27,125423.0,31.9298,32.025,31.8583,31.9695,125423.0
2021-01-04 10:30:00,40.27,40.27,40.12,40.17,112784.0,31.9695,31.9695,31.8504,31.8901,112784.0
2021-01-04 10:40:00,40.17,40.29,40.09,40.22,103886.0,31.8901,31.9853,31.8266,31.9298,103886.0
2021-01-04 10:50:00,40.21,40.33,40.07,40.33,218001.0,31.9218,32.0171,31.8107,32.0171,218001.0
2021-01-04 11:00:00,40.32,40.49,40.26,40.28,195522.0,32.0091,32.1441,31.9615,31.9774,195522.0
2021-01-04 11:10:00,40.28,40.55,40.25,40.53,155908.0,31.9774,32.1917,31.9536,32.1759,155908.0
2021-01-04 11:20:00,40.52,40.61,40.43,40.6,167113.0,32.1679,32.2394,32.0965,32.2314,167113.0
2021-01-04 11:30:00,40.58,40.61,40.45,40.46,97783.0,32.2156,32.2394,32.1124,32.1203,97783.0
2021-01-04 11:40:00,40.45,40.66,40.45,40.63,124245.0,32.1124,32.2791,32.1124,32.2552,124245.0
2021-01-04 11:50:00,40.63,40.71,40.53,40.63,159493.0,32.2552,32.3188,32.1759,32.2552,159493.0
2021-01-04 12:00:00,40.62,40.8,40.53,40.7,170602.0,32.2473,32.3902,32.1759,32.3108,170602.0
2021-01-04 12:10:00,40.71,40.71,40.55,40.66,127236.0,32.3188,32.3188,32.1917,32.2791,127236.0
2021-01-04 12:20:00,40.65,40.94,40.62,40.87,368918.0,32.2711,32.5014,32.2473,32.4458,368918.0
2021-01-04 12:30:00,40.87,40.87,40.66,40.74,194001.0,32.4458,32.4458,32.2791,32.3426,194001.0
2021-01-04 12:40:00,40.74,40.77,40.65,40.71,145785.0,32.3426,32.3664,32.2711,32.3188,145785.0
2021-01-04 12:50:00,40.71,40.72,40.53,40.54,83854.0,32.3188,32.3267,32.1759,32.1838,83854.0
2021-01-04 13:00:00,40.53,40.73,40.52,40.71,80922.0,32.1759,32.3346,32.1679,32.3188,80922.0
2021-01-04 13:10:00,40.71,40.97,40.71,40.96,96447.0,32.3188,32.5252,32.3188,32.5172,96447.0
2021-01-04 13:20:00,40.95,41.1,40.93,41.09,133848.0,32.5093,32.6284,32.4934,32.6204,133848.0
2021-01-04 13:30:00,41.08,41.14,41.02,41.07,143488.0,32.6125,32.6601,32.5649,32.6046,143488.0
2021-01-04 13:40:00,41.08,41.12,41.01,41.08,88480.0,32.6125,32.6442,32.5569,32.6125,88480.0
2021-01-04 13:50:00,41.1,41.21,41.04,41.15,281660.0,32.6284,32.7157,32.5807,32.6681,281660.0
2021-01-04 14:00:00,41.15,41.26,41.1,41.13,174776.0,32.6681,32.7554,32.6284,32.6522,174776.0
2021-01-04 14:10:00,41.12,41.16,41.06,41.14,157783.0,32.6442,32.676,32.5966,32.6601,157783.0
2021-01-04 14:20:00,41.14,41.19,41.09,41.16,98694.0,32.6601,32.6998,32.6204,32.676,98694.0
2021-01-04 14:30:00,41.16,41.16,41.04,41.13,129472.0,32.676,32.676,32.5807,32.6522,129472.0
2021-01-04 14:40:00,41.12,41.26,41.11,41.13,133877.0,32.6442,32.7554,32.6363,32.6522,133877.0
2021-01-04 14:50:00,41.14,41.29,41.08,41.27,102878.0,32.6601,32.7792,32.6125,32.7633,102878.0
2021-01-04 15:00:00,41.27,41.29,41.17,41.19,120268.0,32.7633,32.7792,32.6839,32.6998,120268.0
2021-01-04 15:10:00,41.2,41.32,41.18,41.21,120858.0,32.7078,32.803,32.6919,32.7157,120858.0
2021-01-04 15:20:00,41.22,41.26,41.19,41.23,113443.0,32.7236,32.7554,32.6998,32.7316,113443.0
2021-01-04 15:30:00,41.23,41.41,41.18,41.38,226106.0,32.7316,32.8745,32.6919,32.8507,226106.0
2021-01-04 15:40:00,41.38,41.5,41.35,41.5,224975.0,32.8507,32.9459,32.8268,32.9459,224975.0
2021-01-04 15:50:00,41.49,41.56,41.36,41.4,713171.0,32.938,32.9936,32.8348,32.8665,713171.0
2021-01-05 09:30:00,41.5,42.04,41.45,41.72,635333.0,32.9459,33.3746,32.9062,33.1206,635333.0
2021-01-05 09:40:00,41.73,41.76,41.47,41.65,219590.0,33.1285,33.1523,32.9221,33.065,219590.0
2021-01-05 09:50:00,41.65,41.79,41.57,41.65,303044.0,33.065,33.1761,33.0015,33.065,303044.0
2021-01-05 10:00:00,41.66,41.77,41.35,41.37,361813.0,33.0729,33.1603,32.8268,32.8427,361813.0
2021-01-05 10:10:00,41.38,41.47,41.08,41.17,260777.0,32.8507,32.9221,32.6125,32.6839,260777.0
2021-01-05 10:20:00,41.16,41.21,40.82,40.91,205567.0,32.676,32.7157,32.4061,32.4775,205567.0
2021-01-05 10:30:00,40.91,41.07,40.77,40.93,241260.0,32.4775,32.6046,32.3664,32.4934,241260.0
2021-01-05 10:40:00,40.94,41.0,40.82,40.97,104512.0,32.5014,32.549,32.4061,32.5252,104512.0
2021-01-05 10:50:00,40.97,41.2,40.91,41.12,246507.0,32.5252,32.7078,32.4775,32.6442,246507.0
2021-01-05 11:00:00,41.1,41.17,41.0,41.07,148322.0,32.6284,32.6839,32.549,32.6046,148322.0
2021-01-05 11:10:00,41.07,41.09,40.91,40.97,97210.0,32.6046,32.6204,32.4775,32.5252,97210.0
2021-01-05 11:20:00,40.97,41.18,40.97,41.12,110436.0,32.5252,32.6919,32.5252,32.6442,110436.0
2021-01-05 11:30:00,41.11,41.13,41.01,41.02,94336.0,32.6363,32.6522,32.5569,32.5649,94336.0
2021-01-05 11:40:00,41.02,41.12,40.93,40.97,123325.0,32.5649,32.6442,32.4934,32.5252,123325.0
2021-01-05 11:50:00,40.96,41.1,40.95,41.07,125384.0,32.5172,32.6284,32.5093,32.6046,125384.0
2021-01-05 12:00:00,41.08,41.14,41.07,41.12,78100.0,32.6125,32.6601,32.6046,32.6442,78100.0
2021-01-05 12:10:00,41.11,41.17,41.09,41.11,88475.0,32.6363,32.6839,32.6204,32.6363,88475.0
2021-01-05 12:20:00,41.11,41.2,41.1,41.14,62482.0,32.6363,32.7078,32.6284,32.6601,62482.0
2021-01-05 12:30:00,41.14,41.27,41.12,41.26,68267.0,32.6601,32.7633,32.6442,32.7554,68267.0
2021-01-05 12:40:00,41.25,41.3,41.23,41.25,57787.0,32.7475,32.7871,32.7316,32.7475,57787.0
2021-01-05 12:50:00,41.25,41.35,41.25,41.3,64573.0,32.7475,32.8268,32.7475,32.7871,64573.0
2021-01-05 13:00:00,41.3,41.4,41.3,41.3,60051.0,32.7871,32.8665,32.7871,32.7871,60051.0
2021-01-05 13:10:00,41.3,41.34,41.27,41.32,42404.0,32.7871,32.8189,32.7633,32.803,42404.0
2021-01-05 13:20:00,41.33,41.36,41.27,41.35,53036.0,32.811,32.8348,32.7633,32.8268,53036.0
2021-01-05 13:30:00,41.36,41.42,41.35,41.41,60337.0,32.8348,32.8824,32.8268,32.8745,60337.0
2021-01-05 13:40:00,41.41,41.43,41.21,41.21,79806.0,32.8745,32.8904,32.7157,32.7157,79806.0
2021-01-05 13:50:00,41.21,41.27,41.2,41.23,48026.0,32.7157,32.7633,32.7078,32.7316,48026.0
2021-01-05 14:00:00,41.24,41.46,41.24,41.45,82851.0,32.7395,32.9142,32.7395,32.9062,82851.0
2021-01-05 14:10:00,41.45,41.53,41.4,41.41,83470.0,32.9062,32.9697,32.8665,32.8745,83470.0
2021-01-05 14:20:00,41.41,41.54,41.41,41.46,72838.0,32.8745,32.9777,32.8745,32.9142,72838.0
2021-01-05 14:30:00,41.47,41.52,41.39,41.42,84813.0,32.9221,32.9618,32.8586,32.8824,84813.0
2021-01-05 14:40:00,41.41,41.43,41.24,41.25,91040.0,32.8745,32.8904,32.7395,32.7475,91040.0
2021-01-05 14:50:00,41.25,41.27,41.15,41.2,115302.0,32.7475,32.7633,32.6681,32.7078,115302.0
2021-01-05 15:00:00,41.2,41.28,41.19,41.24,108339.0,32.7078,32.7713,32.6998,32.7395,108339.0
2021-01-05 15:10:00,41.23,41.28,41.11,41.11,153022.0,32.7316,32.7713,32.6363,32.6363,153022.0
2021-01-05 15:20:00,41.12,41.22,41.09,41.19,168909.0,32.6442,32.7236,32.6204,32.6998,168909.0
2021-01-05 15:30:00,41.18,41.36,41.16,41.35,136259.0,32.6919,32.8348,32.676,32.8268,136259.0
2021-01-05 15:40:00,41.35,41.43,41.33,41.38,186614.0,32.8268,32.8904,32.811,32.8507,186614.0
2021-01-05 15:50:00,41.38,41.39,41.11,41.16,487710.0,32.8507,32.8586,32.6363,32.676,487710.0
2021-01-06 09:30:00,42.17,42.69,42.0,42.06,707796.0,33.4778,33.8906,33.3429,33.3905,707796.0
2021-01-06 09:40:00,42.09,42.3,41.87,42.2,346974.0,33.4143,33.581,33.2397,33.5016,346974.0
2021-01-06 09:50:00,42.19,42.27,41.95,42.21,195330.0,33.4937,33.5572,33.3032,33.5096,195330.0
2021-01-06 10:00:00,42.21,42.34,42.19,42.3,231265.0,33.5096,33.6128,33.4937,33.581,231265.0
2021-01-06 10:10:00,42.31,42.41,42.04,42.18,284993.0,33.589,33.6684,33.3746,33.4858,284993.0
2021-01-06 10:20:00,42.18,42.27,42.01,42.15,159077.0,33.4858,33.5572,33.3508,33.4619,159077.0
2021-01-06 10:30:00,42.16,42.3,42.11,42.2,130174.0,33.4699,33.581,33.4302,33.5016,130174.0
2021-01-06 10:40:00,42.19,42.47,42.12,42.41,215275.0,33.4937,33.716,33.4381,33.6684,215275.0
2021-01-06 10:50:00,42.44,42.65,42.43,42.62,293743.0,33.6922,33.8589,33.6842,33.8351,293743.0
2021-01-06 11:00:00,42.63,42.92,42.62,42.83,242253.0,33.843,34.0732,33.8351,34.0018,242253.0
2021-01-06 11:10:00,42.84,42.94,42.73,42.76,288853.0,34.0097,34.0891,33.9224,33.9462,288853.0
2021-01-06 11:20:00,42.75,42.87,42.64,42.83,203536.0,33.9383,34.0335,33.8509,34.0018,203536.0
2021-01-06 11:30:00,42.83,42.97,42.76,42.9,260969.0,34.0018,34.1129,33.9462,34.0574,260969.0
2021-01-06 11:40:00,42.92,43.05,42.8,42.89,326496.0,34.0732,34.1764,33.978,34.0494,326496.0
2021-01-06 11:50:00,42.89,42.9,42.73,42.89,128374.0,34.0494,34.0574,33.9224,34.0494,128374.0
2021-01-06 12:00:00,42.88,42.92,42.82,42.87,144739.0,34.0415,34.0732,33.9938,34.0335,144739.0
2021-01-06 12:10:00,42.9,42.97,42.85,42.93,107291.0,34.0574,34.1129,34.0177,34.0812,107291.0
2021-01-06 12:20:00,42.93,42.98,42.88,42.97,81693.0,34.0812,34.1209,34.0415,34.1129,81693.0
2021-01-06 12:30:00,42.98,43.06,42.95,43.03,97670.0,34.1209,34.1844,34.097,34.1606,97670.0
2021-01-06 12:40:00,43.04,43.04,42.98,43.02,93133.0,34.1685,34.1685,34.1209,34.1526,93133.0
2021-01-06 12:50:00,43.02,43.22,43.0,43.19,140775.0,34.1526,34.3114,34.1367,34.2876,140775.0
2021-01-06 13:00:00,43.19,43.29,43.18,43.27,133913.0,34.2876,34.367,34.2796,34.3511,133913.0
2021-01-06 13:10:00,43.27,43.27,43.15,43.15,121447.0,34.3511,34.3511,34.2558,34.2558,121447.0
2021-01-06 13:20:00,43.14,43.14,42.93,42.97,100235.0,34.2479,34.2479,34.0812,34.1129,100235.0
2021-01-06 13:30:00,42.98,43.01,42.95,43.0,75784.0,34.1209,34.1447,34.097,34.1367,75784.0
2021-01-06 13:40:00,43.0,43.2,43.0,43.2,144171.0,34.1367,34.2955,34.1367,34.2955,144171.0
2021-01-06 13:50:00,43.18,43.33,43.17,43.27,137100.0,34.2796,34.3987,34.2717,34.3511,137100.0
2021-01-06 14:00:00,43.27,43.37,43.22,43.31,152914.0,34.3511,34.4305,34.3114,34.3828,152914.0
2021-01-06 14:10:00,43.31,43.43,43.14,43.22,287367.0,34.3828,34.4781,34.2479,34.3114,287367.0
2021-01-06 14:20:00,43.23,43.36,43.08,43.08,349073.0,34.3193,34.4225,34.2002,34.2002,349073.0
2021-01-06 14:30:00,43.07,43.34,43.04,43.04,287833.0,34.1923,34.4067,34.1685,34.1685,287833.0
2021-01-06 14:40:00,43.03,43.28,43.03,43.19,302211.0,34.1606,34.359,34.1606,34.2876,302211.0
2021-01-06 14:50:00,43.18,43.33,43.05,43.33,375345.0,34.2796,34.3987,34.1764,34.3987,375345.0
2021-01-06 15:00:00,43.33,43.35,43.1,43.14,328303.0,34.3987,34.4146,34.2161,34.2479,328303.0
2021-01-06 15:10:00,43.13,43.31,43.13,43.22,295659.0,34.2399,34.3828,34.2399,34.3114,295659.0
2021-01-06 15:20:00,43.22,43.28,43.04,43.21,242393.0,34.3114,34.359,34.1685,34.3035,242393.0
2021-01-06 15:30:00,43.21,43.24,43.08,43.13,348563.0,34.3035,34.3273,34.2002,34.2399,348563.0
2021-01-06 15:40:00,43.14,43.22,43.07,43.21,485502.0,34.2479,34.3114,34.1923,34.3035,485502.0
2021-01-06 15:50:00,43.2,43.2,42.96,43.02,864712.0,34.2955,34.2955,34.105,34.1526,864712.0
2021-01-07 09:30:00,44.04,44.5,43.11,44.22,1048767.0,34.9624,35.3276,34.2241,35.1053,1048767.0
2021-01-07 09:40:00,44.22,44.79,44.09,44.77,844622.0,35.1053,35.5578,35.0021,35.5419,844622.0
2021-01-07 09:50:00,44.77,45.36,44.71,45.17,830668.0,35.5419,36.0103,35.4943,35.8595,830668.0
2021-01-07 10:00:00,45.15,45.3,44.98,45.3,541658.0,35.8436,35.9627,35.7086,35.9627,541658.0
2021-01-07 10:10:00,45.3,45.74,45.22,45.71,511384.0,35.9627,36.312,35.8991,36.2881,511384.0
2021-01-07 10:20:00,45.7,46.14,45.61,45.98,512306.0,36.2802,36.6295,36.2088,36.5025,512306.0
2021-01-07 10:30:00,45.98,46.42,45.84,46.4,484708.0,36.5025,36.8518,36.3914,36.8359,484708.0
2021-01-07 10:40:00,46.4,46.71,46.31,46.7,491159.0,36.8359,37.082,36.7645,37.0741,491159.0
2021-01-07 10:50:00,46.69,46.71,46.11,46.12,485225.0,37.0661,37.082,36.6057,36.6136,485225.0
2021-01-07 11:00:00,46.09,46.48,45.75,46.46,386948.0,36.5898,36.8994,36.3199,36.8836,386948.0
2021-01-07 11:10:00,46.44,46.5,46.05,46.25,299876.0,36.8677,36.9153,36.5581,36.7168,299876.0
2021-01-07 11:20:00,46.23,46.44,45.81,46.04,257019.0,36.701,36.8677,36.3675,36.5501,257019.0
2021-01-07 11:30:00,46.03,46.28,45.91,45.92,188628.0,36.5422,36.7407,36.4469,36.4549,188628.0
2021-01-07 11:40:00,45.91,46.12,45.86,45.95,192270.0,36.4469,36.6136,36.4072,36.4787,192270.0
2021-01-07 11:50:00,45.94,46.25,45.86,46.23,237492.0,36.4707,36.7168,36.4072,36.701,237492.0
2021-01-07 12:00:00,46.23,46.28,45.87,45.87,147607.0,36.701,36.7407,36.4152,36.4152,147607.0
2021-01-07 12:10:00,45.87,46.06,45.84,45.89,155431.0,36.4152,36.566,36.3914,36.431,155431.0
2021-01-07 12:20:00,45.87,45.88,45.65,45.81,215648.0,36.4152,36.4231,36.2405,36.3675,215648.0
2021-01-07 12:30:00,45.8,45.98,45.75,45.97,122134.0,36.3596,36.5025,36.3199,36.4946,122134.0
2021-01-07 12:40:00,45.97,45.99,45.69,45.84,118107.0,36.4946,36.5104,36.2723,36.3914,118107.0
2021-01-07 12:50:00,45.84,45.85,45.64,45.75,153504.0,36.3914,36.3993,36.2326,36.3199,153504.0
2021-01-07 13:00:00,45.75,45.9,45.72,45.89,154221.0,36.3199,36.439,36.2961,36.431,154221.0
2021-01-07 13:10:00,45.89,45.92,45.52,45.75,230465.0,36.431,36.4549,36.1373,36.3199,230465.0
2021-01-07 13:20:00,45.74,45.76,45.25,45.48,144839.0,36.312,36.3278,35.923,36.1056,144839.0
2021-01-07 13:30:00,45.47,45.62,45.41,45.43,120193.0,36.0976,36.2167,36.05,36.0659,120193.0
2021-01-07 13:40:00,45.43,45.52,45.38,45.51,141734.0,36.0659,36.1373,36.0262,36.1294,141734.0
2021-01-07 13:50:00,45.5,45.55,45.38,45.45,121237.0,36.1214,36.1611,36.0262,36.0817,121237.0
2021-01-07 14:00:00,45.44,45.57,45.4,45.57,142818.0,36.0738,36.177,36.042,36.177,142818.0
2021-01-07 14:10:00,45.57,45.59,45.46,45.49,116314.0,36.177,36.1929,36.0897,36.1135,116314.0
2021-01-07 14:20:00,45.49,45.5,45.34,45.47,143383.0,36.1135,36.1214,35.9944,36.0976,143383.0
2021-01-07 14:30:00,45.48,45.55,45.45,45.5,147018.0,36.1056,36.1611,36.0817,36.1214,147018.0
2021-01-07 14:40:00,45.49,45.53,45.21,45.24,138792.0,36.1135,36.1452,35.8912,35.915,138792.0
2021-01-07 14:50:00,45.23,45.4,45.08,45.4,194764.0,35.9071,36.042,35.788,36.042,194764.0
2021-01-07 15:00:00,45.4,45.42,45.19,45.2,159640.0,36.042,36.0579,35.8753,35.8833,159640.0
2021-01-07 15:10:00,45.21,45.27,45.09,45.23,186263.0,35.8912,35.9388,35.7959,35.9071,186263.0
2021-01-07 15:20:00,45.22,45.26,45.17,45.23,176428.0,35.8991,35.9309,35.8595,35.9071,176428.0
2021-01-07 15:30:00,45.23,45.24,44.93,45.07,376244.0,35.9071,35.915,35.6689,35.7801,376244.0
2021-01-07 15:40:00,45.07,45.14,44.91,45.11,329288.0,35.7801,35.8356,35.653,35.8118,329288.0
2021-01-07 15:50:00,45.11,45.34,45.07,45.26,961189.0,35.8118,35.9944,35.7801,35.9309,961189.0
2021-01-08 09:30:00,45.05,45.18,44.62,44.9,599431.0,35.7642,35.8674,35.4228,35.6451,599431.0
2021-01-08 09:40:00,44.91,45.4,44.83,45.23,346790.0,35.653,36.042,35.5895,35.9071,346790.0
2021-01-08 09:50:00,45.26,45.38,45.07,45.34,341558.0,35.9309,36.0262,35.7801,35.9944,341558.0
2021-01-08 10:00:00,45.35,45.87,45.33,45.78,220358.0,36.0024,36.4152,35.9865,36.3437,220358.0
2021-01-08 10:10:00,45.79,46.09,45.68,45.81,456336.0,36.3517,36.5898,36.2643,36.3675,456336.0
2021-01-08 10:20:00,45.8,45.92,45.68,45.72,421629.0,36.3596,36.4549,36.2643,36.2961,421629.0
2021-01-08 10:30:00,45.71,45.8,45.5,45.58,158857.0,36.2881,36.3596,36.1214,36.1849,158857.0
2021-01-08 10:40:00,45.57,45.84,45.57,45.8,273800.0,36.177,36.3914,36.177,36.3596,273800.0
2021-01-08 10:50:00,45.79,45.9,45.65,45.7,121109.0,36.3517,36.439,36.2405,36.2802,121109.0
2021-01-08 11:00:00,45.69,45.9,45.65,45.78,112746.0,36.2723,36.439,36.2405,36.3437,112746.0
2021-01-08 11:10:00,45.8,45.95,45.78,45.9,150139.0,36.3596,36.4787,36.3437,36.439,150139.0
2021-01-08 11:20:00,45.9,46.36,45.88,46.31,292231.0,36.439,36.8042,36.4231,36.7645,292231.0
2021-01-08 11:30:00,46.32,46.47,46.16,46.21,224445.0,36.7724,36.8915,36.6454,36.6851,224445.0
2021-01-08 11:40:00,46.22,46.24,45.98,46.09,136306.0,36.693,36.7089,36.5025,36.5898,136306.0
2021-01-08 11:50:00,46.08,46.09,45.93,46.01,212225.0,36.5819,36.5898,36.4628,36.5263,212225.0
2021-01-08 12:00:00,46.02,46.03,45.8,45.84,107561.0,36.5342,36.5422,36.3596,36.3914,107561.0
2021-01-08 12:10:00,45.83,45.94,45.77,45.92,76500.0,36.3834,36.4707,36.3358,36.4549,76500.0
2021-01-08 12:20:00,45.92,45.92,45.71,45.9,108864.0,36.4549,36.4549,36.2881,36.439,108864.0
2021-01-08 12:30:00,45.92,45.92,45.66,45.66,127320.0,36.4549,36.4549,36.2485,36.2485,127320.0
2021-01-08 12:40:00,45.67,45.76,45.57,45.75,118023.0,36.2564,36.3278,36.177,36.3199,118023.0
2021-01-08 12:50:00,45.75,45.79,45.63,45.66,74935.0,36.3199,36.3517,36.2246,36.2485,74935.0
2021-01-08 13:00:00,45.66,45.73,45.63,45.68,63812.0,36.2485,36.304,36.2246,36.2643,63812.0
2021-01-08 13:10:00,45.67,45.69,45.42,45.49,133114.0,36.2564,36.2723,36.0579,36.1135,133114.0
2021-01-08 13:20:00,45.48,45.52,45.31,45.46,74138.0,36.1056,36.1373,35.9706,36.0897,74138.0
2021-01-08 13:30:00,45.45,45.47,45.17,45.23,115872.0,36.0817,36.0976,35.8595,35.9071,115872.0
2021-01-08 13:40:00,45.23,45.32,45.17,45.27,125162.0,35.9071,35.9785,35.8595,35.9388,125162.0
2021-01-08 13:50:00,45.26,45.35,45.17,45.2,142826.0,35.9309,36.0024,35.8595,35.8833,142826.0
2021-01-08 14:00:00,45.21,45.36,45.21,45.3,127546.0,35.8912,36.0103,35.8912,35.9627,127546.0
2021-01-08 14:10:00,45.3,45.39,45.28,45.3,147783.0,35.9627,36.0341,35.9468,35.9627,147783.0
2021-01-08 14:20:00,45.3,45.35,45.24,45.32,107588.0,35.9627,36.0024,35.915,35.9785,107588.0
2021-01-08 14:30:00,45.32,45.33,45.06,45.06,87694.0,35.9785,35.9865,35.7721,35.7721,87694.0
2021-01-08 14:40:00,45.05,45.06,44.8,44.94,171210.0,35.7642,35.7721,35.5657,35.6769,171210.0
2021-01-08 14:50:00,44.95,45.13,44.9,45.12,137047.0,35.6848,35.8277,35.6451,35.8198,137047.0
2021-01-08 15:00:00,45.1,45.2,45.06,45.14,112683.0,35.8039,35.8833,35.7721,35.8356,112683.0
2021-01-08 15:10:00,45.13,45.16,45.05,45.12,116361.0,35.8277,35.8515,35.7642,35.8198,116361.0
2021-01-08 15:20:00,45.11,45.21,45.04,45.18,155273.0,35.8118,35.8912,35.7562,35.8674,155273.0
2021-01-08 15:30:00,45.18,45.22,45.11,45.19,218214.0,35.8674,35.8991,35.8118,35.8753,218214.0
2021-01-08 15:40:00,45.19,45.24,45.14,45.23,302792.0,35.8753,35.915,35.8356,35.9071,302792.0
2021-01-08 15:50:00,45.24,45.32,45.09,45.21,826424.0,35.915,35.9785,35.7959,35.8912,826424.0
2021-01-11 09:30:00,45.86,46.56,45.58,46.32,623029.0,36.4072,36.9629,36.1849,36.7724,623029.0
2021-01-11 09:40:00,46.33,47.15,46.27,47.02,500046.0,36.7804,37.4313,36.7327,37.3281,500046.0
2021-01-11 09:50:00,47.02,47.26,46.99,47.19,297364.0,37.3281,37.5187,37.3043,37.4631,297364.0
2021-01-11 10:00:00,47.19,47.22,46.66,46.77,330675.0,37.4631,37.4869,37.0423,37.1297,330675.0
2021-01-11 10:10:00,46.77,46.81,46.33,46.41,296158.0,37.1297,37.1614,36.7804,36.8439,296158.0
2021-01-11 10:20:00,46.41,46.61,46.36,46.43,238204.0,36.8439,37.0026,36.8042,36.8597,238204.0
2021-01-11 10:30:00,46.41,46.61,46.31,46.39,201316.0,36.8439,37.0026,36.7645,36.828,201316.0
2021-01-11 10:40:00,46.39,46.67,46.38,46.57,183959.0,36.828,37.0503,36.82,36.9709,183959.0
2021-01-11 10:50:00,46.57,46.95,46.54,46.9,402109.0,36.9709,37.2726,36.9471,37.2329,402109.0
2021-01-11 11:00:00,46.9,46.9,46.65,46.67,184608.0,37.2329,37.2329,37.0344,37.0503,184608.0
2021-01-11 11:10:00,46.69,46.77,46.62,46.76,160257.0,37.0661,37.1297,37.0106,37.1217,160257.0
2021-01-11 11:20:00,46.77,47.11,46.76,47.08,166424.0,37.1297,37.3996,37.1217,37.3758,166424.0
2021-01-11 11:30:00,47.08,47.26,47.06,47.11,208149.0,37.3758,37.5187,37.3599,37.3996,208149.0
2021-01-11 11:40:00,47.12,47.38,47.09,47.23,229564.0,37.4075,37.6139,37.3837,37.4948,229564.0
2021-01-11 11:50:00,47.24,47.3,47.2,47.24,139670.0,37.5028,37.5504,37.471,37.5028,139670.0
2021-01-11 12:00:00,47.25,47.41,47.21,47.38,132700.0,37.5107,37.6377,37.479,37.6139,132700.0
2021-01-11 12:10:00,47.39,47.48,47.31,47.4,137035.0,37.6219,37.6933,37.5584,37.6298,137035.0
2021-01-11 12:20:00,47.4,47.57,47.39,47.43,185948.0,37.6298,37.7648,37.6219,37.6536,185948.0
2021-01-11 12:30:00,47.43,47.54,47.42,47.42,128838.0,37.6536,37.7409,37.6457,37.6457,128838.0
2021-01-11 12:40:00,47.42,47.45,47.25,47.36,167985.0,37.6457,37.6695,37.5107,37.598,167985.0
2021-01-11 12:50:00,47.35,47.39,47.24,47.3,80849.0,37.5901,37.6219,37.5028,37.5504,80849.0
2021-01-11 13:00:00,47.3,47.37,47.28,47.3,69050.0,37.5504,37.606,37.5345,37.5504,69050.0
2021-01-11 13:10:00,47.3,47.5,47.29,47.48,147342.0,37.5504,37.7092,37.5425,37.6933,147342.0
2021-01-11 13:20:00,47.48,47.54,47.39,47.48,138791.0,37.6933,37.7409,37.6219,37.6933,138791.0
2021-01-11 13:30:00,47.49,47.66,47.48,47.57,157804.0,37.7012,37.8362,37.6933,37.7648,157804.0
2021-01-11 13:40:00,47.56,47.57,47.43,47.49,159548.0,37.7568,37.7648,37.6536,37.7012,159548.0
2021-01-11 13:50:00,47.5,47.53,47.43,47.44,103610.0,37.7092,37.733,37.6536,37.6616,103610.0
2021-01-11 14:00:00,47.44,47.53,47.43,47.49,92419.0,37.6616,37.733,37.6536,37.7012,92419.0
2021-01-11 14:10:00,47.5,47.58,47.37,47.38,152819.0,37.7092,37.7727,37.606,37.6139,152819.0
2021-01-11 14:20:00,47.37,47.37,47.14,47.3,133569.0,37.606,37.606,37.4234,37.5504,133569.0
2021-01-11 14:30:00,47.32,47.4,47.3,47.35,119837.0,37.5663,37.6298,37.5504,37.5901,119837.0
2021-01-11 14:40:00,47.37,47.52,47.36,47.47,104674.0,37.606,37.7251,37.598,37.6854,104674.0
2021-01-11 14:50:00,47.47,47.53,47.42,47.48,131644.0,37.6854,37.733,37.6457,37.6933,131644.0
2021-01-11 15:00:00,47.48,47.66,47.43,47.66,179036.0,37.6933,37.8362,37.6536,37.8362,179036.0
2021-01-11 15:10:00,47.66,47.84,47.61,47.69,366430.0,37.8362,37.9791,37.7965,37.86,366430.0
2021-01-11 15:20:00,47.69,47.77,47.65,47.7,255213.0,37.86,37.9235,37.8283,37.868,255213.0
2021-01-11 15:30:00,47.7,47.8,47.59,47.61,258913.0,37.868,37.9474,37.7806,37.7965,258913.0
2021-01-11 15:40:00,47.6,47.72,47.57,47.7,317892.0,37.7886,37.8838,37.7648,37.868,317892.0
2021-01-11 15:50:00,47.7,47.77,47.6,47.71,935259.0,37.868,37.9235,37.7886,37.8759,935259.0
2021-01-12 09:30:00,47.99,48.07,47.32,47.59,548601.0,38.0982,38.1617,37.5663,37.7806,548601.0
2021-01-12 09:40:00,47.61,47.81,47.53,47.8,117124.0,37.7965,37.9553,37.733,37.9474,117124.0
2021-01-12 09:50:00,47.8,48.08,47.73,48.05,262616.0,37.9474,38.1696,37.8918,38.1458,262616.0
2021-01-12 10:00:00,48.04,48.2,47.96,48.19,167474.0,38.1379,38.2649,38.0744,38.257,167474.0
2021-01-12 10:10:00,48.18,48.46,48.18,48.46,253761.0,38.249,38.4713,38.249,38.4713,253761.0
2021-01-12 10:20:00,48.46,48.48,48.25,48.32,160757.0,38.4713,38.4872,38.3046,38.3602,160757.0
2021-01-12 10:30:00,48.31,48.35,47.9,48.03,208703.0,38.3522,38.384,38.0267,38.1299,208703.0
2021-01-12 10:40:00,48.03,48.05,47.84,47.96,117438.0,38.1299,38.1458,37.9791,38.0744,117438.0
2021-01-12 10:50:00,47.97,48.16,47.93,48.06,119063.0,38.0823,38.2331,38.0506,38.1538,119063.0
2021-01-12 11:00:00,48.05,48.2,48.01,48.2,102690.0,38.1458,38.2649,38.1141,38.2649,102690.0
2021-01-12 11:10:00,48.2,48.24,48.12,48.18,71190.0,38.2649,38.2967,38.2014,38.249,71190.0
2021-01-12 11:20:00,48.18,48.25,48.13,48.18,90316.0,38.249,38.3046,38.2093,38.249,90316.0
2021-01-12 11:30:00,48.19,48.22,48.09,48.11,93057.0,38.257,38.2808,38.1776,38.1935,93057.0
2021-01-12 11:40:00,48.1,48.1,47.85,47.94,155970.0,38.1855,38.1855,37.987,38.0585,155970.0
2021-01-12 11:50:00,47.95,48.0,47.82,47.97,72810.0,38.0664,38.1061,37.9632,38.0823,72810.0
2021-01-12 12:00:00,47.97,47.99,47.84,47.89,119531.0,38.0823,38.0982,37.9791,38.0188,119531.0
2021-01-12 12:10:00,47.88,48.03,47.74,48.02,72038.0,38.0109,38.1299,37.8997,38.122,72038.0
2021-01-12 12:20:00,48.01,48.11,47.91,48.09,104925.0,38.1141,38.1935,38.0347,38.1776,104925.0
2021-01-12 12:30:00,48.08,48.08,48.0,48.03,76775.0,38.1696,38.1696,38.1061,38.1299,76775.0
2021-01-12 12:40:00,48.03,48.04,47.85,47.89,49517.0,38.1299,38.1379,37.987,38.0188,49517.0
2021-01-12 12:50:00,47.89,47.94,47.86,47.92,75979.0,38.0188,38.0585,37.995,38.0426,75979.0
2021-01-12 13:00:00,47.92,48.02,47.9,48.01,85433.0,38.0426,38.122,38.0267,38.1141,85433.0
2021-01-12 13:10:00,48.0,48.06,47.99,48.0,54252.0,38.1061,38.1538,38.0982,38.1061,54252.0
2021-01-12 13:20:00,48.0,48.02,47.94,47.98,63009.0,38.1061,38.122,38.0585,38.0903,63009.0
2021-01-12 13:30:00,47.96,48.09,47.96,48.03,88436.0,38.0744,38.1776,38.0744,38.1299,88436.0
2021-01-12 13:40:00,48.04,48.04,47.92,47.94,64706.0,38.1379,38.1379,38.0426,38.0585,64706.0
2021-01-12 13:50:00,47.95,47.99,47.91,47.95,57872.0,38.0664,38.0982,38.0347,38.0664,57872.0
2021-01-12 14:00:00,47.94,47.99,47.91,47.92,73299.0,38.0585,38.0982,38.0347,38.0426,73299.0
2021-01-12 14:10:00,47.92,48.0,47.91,47.99,57312.0,38.0426,38.1061,38.0347,38.0982,57312.0
2021-01-12 14:20:00,47.99,48.0,47.92,47.94,73608.0,38.0982,38.1061,38.0426,38.0585,73608.0
2021-01-12 14:30:00,47.94,48.0,47.91,47.92,107767.0,38.0585,38.1061,38.0347,38.0426,107767.0
2021-01-12 14:40:00,47.91,47.95,47.86,47.91,94264.0,38.0347,38.0664,37.995,38.0347,94264.0
2021-01-12 14:50:00,47.9,47.95,47.85,47.91,75020.0,38.0267,38.0664,37.987,38.0347,75020.0
2021-01-12 15:00:00,47.92,47.99,47.88,47.91,124573.0,38.0426,38.0982,38.0109,38.0347,124573.0
2021-01-12 15:10:00,47.91,47.98,47.89,47.95,97635.0,38.0347,38.0903,38.0188,38.0664,97635.0
2021-01-12 15:20:00,47.94,47.98,47.88,47.94,119992.0,38.0585,38.0903,38.0109,38.0585,119992.0
2021-01-12 15:30:00,47.95,48.01,47.93,47.98,131228.0,38.0664,38.1141,38.0506,38.0903,131228.0
2021-01-12 15:40:00,47.98,48.07,47.97,48.05,211491.0,38.0903,38.1617,38.0823,38.1458,211491.0
2021-01-12 15:50:00,48.05,48.09,47.96,47.96,411163.0,38.1458,38.1776,38.0744,38.0744,411163.0
2021-01-13 09:30:00,49.03,49.06,47.91,48.08,549653.0,38.9238,38.9476,38.0347,38.1696,549653.0
2021-01-13 09:40:00,48.08,48.53,48.02,48.38,282275.0,38.1696,38.5269,38.122,38.4078,282275.0
2021-01-13 09:50:00,48.35,48.54,48.19,48.47,176178.0,38.384,38.5348,38.257,38.4793,176178.0
2021-01-13 10:00:00,48.47,48.47,48.01,48.08,172335.0,38.4793,38.4793,38.1141,38.1696,172335.0
2021-01-13 10:10:00,48.08,48.17,47.88,47.97,164013.0,38.1696,38.2411,38.0109,38.0823,164013.0
2021-01-13 10:20:00,47.99,48.03,47.86,47.99,121972.0,38.0982,38.1299,37.995,38.0982,121972.0
2021-01-13 10:30:00,47.97,47.97,47.77,47.78,149661.0,38.0823,38.0823,37.9235,37.9315,149661.0
2021-01-13 10:40:00,47.77,47.87,47.72,47.85,151744.0,37.9235,38.0029,37.8838,37.987,151744.0
2021-01-13 10:50:00,47.84,48.23,47.84,48.19,114142.0,37.9791,38.2887,37.9791,38.257,114142.0
2021-01-13 11:00:00,48.18,48.24,47.98,48.01,74183.0,38.249,38.2967,38.0903,38.1141,74183.0
2021-01-13 11:10:00,48.01,48.1,47.92,48.08,80756.0,38.1141,38.1855,38.0426,38.1696,80756.0
2021-01-13 11:20:00,48.1,48.21,48.08,48.19,64503.0,38.1855,38.2728,38.1696,38.257,64503.0
2021-01-13 11:30:00,48.19,48.27,48.15,48.24,64700.0,38.257,38.3205,38.2252,38.2967,64700.0
2021-01-13 11:40:00,48.25,48.3,48.03,48.08,78478.0,38.3046,38.3443,38.1299,38.1696,78478.0
2021-01-13 11:50:00,48.07,48.11,47.93,47.97,126737.0,38.1617,38.1935,38.0506,38.0823,126737.0
2021-01-13 12:00:00,47.97,47.99,47.82,47.95,84958.0,38.0823,38.0982,37.9632,38.0664,84958.0
2021-01-13 12:10:00,47.94,48.05,47.92,48.05,209696.0,38.0585,38.1458,38.0426,38.1458,209696.0
2021-01-13 12:20:00,48.05,48.41,48.01,48.39,168567.0,38.1458,38.4316,38.1141,38.4157,168567.0
2021-01-13 12:30:00,48.39,48.4,48.18,48.24,65828.0,38.4157,38.4237,38.249,38.2967,65828.0
2021-01-13 12:40:00,48.23,48.33,48.22,48.32,47153.0,38.2887,38.3681,38.2808,38.3602,47153.0
2021-01-13 12:50:00,48.3,48.37,48.27,48.33,54771.0,38.3443,38.3999,38.3205,38.3681,54771.0
2021-01-13 13:00:00,48.32,48.34,48.27,48.34,44773.0,38.3602,38.376,38.3205,38.376,44773.0
2021-01-13 13:10:00,48.33,48.43,48.32,48.4,53009.0,38.3681,38.4475,38.3602,38.4237,53009.0
2021-01-13 13:20:00,48.4,48.5,48.39,48.49,131987.0,38.4237,38.5031,38.4157,38.4951,131987.0
2021-01-13 13:30:00,48.49,48.5,48.41,48.47,102459.0,38.4951,38.5031,38.4316,38.4793,102459.0
2021-01-13 13:40:00,48.46,48.57,48.44,48.53,95862.0,38.4713,38.5586,38.4554,38.5269,95862.0
2021-01-13 13:50:00,48.53,48.56,48.48,48.5,106203.0,38.5269,38.5507,38.4872,38.5031,106203.0
2021-01-13 14:00:00,48.5,48.56,48.42,48.5,112202.0,38.5031,38.5507,38.4396,38.5031,112202.0
2021-01-13 14:10:00,48.51,48.52,48.43,48.43,91633.0,38.511,38.5189,38.4475,38.4475,91633.0
2021-01-13 14:20:00,48.44,48.47,48.37,48.44,43713.0,38.4554,38.4793,38.3999,38.4554,43713.0
2021-01-13 14:30:00,48.44,48.47,48.38,48.47,55877.0,38.4554,38.4793,38.4078,38.4793,55877.0
2021-01-13 14:40:00,48.47,48.59,48.46,48.55,106005.0,38.4793,38.5745,38.4713,38.5428,106005.0
2021-01-13 14:50:00,48.55,48.69,48.53,48.63,143540.0,38.5428,38.6539,38.5269,38.6063,143540.0
2021-01-13 15:00:00,48.64,48.73,48.58,48.72,133410.0,38.6142,38.6857,38.5666,38.6777,133410.0
2021-01-13 15:10:00,48.73,49.04,48.69,49.03,309395.0,38.6857,38.9318,38.6539,38.9238,309395.0
2021-01-13 15:20:00,49.02,49.15,49.0,49.15,334066.0,38.9159,39.0191,38.9,39.0191,334066.0
2021-01-13 15:30:00,49.14,49.45,49.14,49.41,923502.0,39.0111,39.2573,39.0111,39.2255,923502.0
2021-01-13 15:40:00,49.41,49.55,49.2,49.21,1020520.0,39.2255,39.3366,39.0588,39.0667,1020520.0
2021-01-13 15:50:00,49.21,49.28,48.87,48.94,1016426.0,39.0667,39.1223,38.7968,38.8524,1016426.0
2021-01-14 09:30:00,48.98,49.2,48.57,48.89,356286.0,38.8841,39.0588,38.5586,38.8127,356286.0
2021-01-14 09:40:00,48.88,49.49,48.87,49.34,348167.0,38.8047,39.289,38.7968,39.1699,348167.0
2021-01-14 09:50:00,49.31,49.62,49.24,49.54,370887.0,39.1461,39.3922,39.0905,39.3287,370887.0
2021-01-14 10:00:00,49.52,49.57,49.18,49.27,227507.0,39.3128,39.3525,39.0429,39.1144,227507.0
2021-01-14 10:10:00,49.27,49.62,49.23,49.53,113951.0,39.1144,39.3922,39.0826,39.3208,113951.0
2021-01-14 10:20:00,49.53,49.6,49.25,49.54,124130.0,39.3208,39.3763,39.0985,39.3287,124130.0
2021-01-14 10:30:00,49.53,49.64,49.34,49.34,113635.0,39.3208,39.4081,39.1699,39.1699,113635.0
2021-01-14 10:40:00,49.35,49.4,49.13,49.19,106440.0,39.1779,39.2176,39.0032,39.0508,106440.0
2021-01-14 10:50:00,49.18,49.26,49.16,49.16,104233.0,39.0429,39.1064,39.027,39.027,104233.0
2021-01-14 11:00:00,49.17,49.24,49.11,49.11,92556.0,39.035,39.0905,38.9873,38.9873,92556.0
2021-01-14 11:10:00,49.12,49.21,49.12,49.13,77684.0,38.9953,39.0667,38.9953,39.0032,77684.0
2021-01-14 11:20:00,49.14,49.22,49.03,49.04,77731.0,39.0111,39.0747,38.9238,38.9318,77731.0
2021-01-14 11:30:00,49.03,49.23,48.99,49.17,98862.0,38.9238,39.0826,38.8921,39.035,98862.0
2021-01-14 11:40:00,49.17,49.22,49.03,49.07,70128.0,39.035,39.0747,38.9238,38.9556,70128.0
2021-01-14 11:50:00,49.07,49.09,48.99,49.0,51748.0,38.9556,38.9715,38.8921,38.9,51748.0
2021-01-14 12:00:00,49.0,49.07,48.93,49.07,75653.0,38.9,38.9556,38.8444,38.9556,75653.0
2021-01-14 12:10:00,49.06,49.18,49.05,49.15,79962.0,38.9476,39.0429,38.9397,39.0191,79962.0
2021-01-14 12:20:00,49.15,49.29,49.15,49.25,115269.0,39.0191,39.1302,39.0191,39.0985,115269.0
2021-01-14 12:30:00,49.26,49.35,49.25,49.28,49370.0,39.1064,39.1779,39.0985,39.1223,49370.0
2021-01-14 12:40:00,49.29,49.3,49.11,49.14,77481.0,39.1302,39.1382,38.9873,39.0111,77481.0
2021-01-14 12:50:00,49.14,49.26,49.13,49.2,73843.0,39.0111,39.1064,39.0032,39.0588,73843.0
2021-01-14 13:00:00,49.2,49.22,49.16,49.16,61797.0,39.0588,39.0747,39.027,39.027,61797.0
2021-01-14 13:10:00,49.16,49.17,49.04,49.06,67344.0,39.027,39.035,38.9318,38.9476,67344.0
2021-01-14 13:20:00,49.07,49.13,48.99,49.03,97011.0,38.9556,39.0032,38.8921,38.9238,97011.0
2021-01-14 13:30:00,49.03,49.14,49.03,49.13,56179.0,38.9238,39.0111,38.9238,39.0032,56179.0
2021-01-14 13:40:00,49.13,49.15,49.09,49.15,54199.0,39.0032,39.0191,38.9715,39.0191,54199.0
2021-01-14 13:50:00,49.14,49.29,49.13,49.26,95965.0,39.0111,39.1302,39.0032,39.1064,95965.0
2021-01-14 14:00:00,49.27,49.35,49.22,49.26,84837.0,39.1144,39.1779,39.0747,39.1064,84837.0
2021-01-14 14:10:00,49.27,49.55,49.26,49.46,102633.0,39.1144,39.3366,39.1064,39.2652,102633.0
2021-01-14 14:20:00,49.46,49.48,49.41,49.45,77619.0,39.2652,39.2811,39.2255,39.2573,77619.0
2021-01-14 14:30:00,49.44,49.54,49.44,49.47,54368.0,39.2493,39.3287,39.2493,39.2731,54368.0
2021-01-14 14:40:00,49.46,49.53,49.45,49.51,84947.0,39.2652,39.3208,39.2573,39.3049,84947.0
2021-01-14 14:50:00,49.52,49.57,49.48,49.53,90068.0,39.3128,39.3525,39.2811,39.3208,90068.0
2021-01-14 15:00:00,49.53,49.66,49.53,49.61,118572.0,39.3208,39.424,39.3208,39.3843,118572.0
2021-01-14 15:10:00,49.6,49.64,49.26,49.3,260456.0,39.3763,39.4081,39.1064,39.1382,260456.0
2021-01-14 15:20:00,49.29,49.42,49.29,49.42,105591.0,39.1302,39.2334,39.1302,39.2334,105591.0
2021-01-14 15:30:00,49.42,49.5,49.35,49.41,181651.0,39.2334,39.2969,39.1779,39.2255,181651.0
2021-01-14 15:40:00,49.41,49.44,49.35,49.37,243965.0,39.2255,39.2493,39.1779,39.1937,243965.0
2021-01-14 15:50:00,49.37,49.39,49.21,49.34,720073.0,39.1937,39.2096,39.0667,39.1699,720073.0
2021-01-15 09:30:00,48.72,49.17,48.57,48.78,586701.0,38.6777,39.035,38.5586,38.7254,586701.0
2021-01-15 09:40:00,48.77,48.86,48.63,48.8,198190.0,38.7174,38.7889,38.6063,38.7412,198190.0
2021-01-15 09:50:00,48.8,49.27,48.79,49.05,258101.0,38.7412,39.1144,38.7333,38.9397,258101.0
2021-01-15 10:00:00,49.04,49.05,48.61,48.62,254937.0,38.9318,38.9397,38.5904,38.5983,254937.0
2021-01-15 10:10:00,48.64,48.64,48.46,48.6,169089.0,38.6142,38.6142,38.4713,38.5825,169089.0
2021-01-15 10:20:00,48.58,48.6,48.43,48.57,111857.0,38.5666,38.5825,38.4475,38.5586,111857.0
2021-01-15 10:30:00,48.58,48.79,48.51,48.61,70509.0,38.5666,38.7333,38.511,38.5904,70509.0
2021-01-15 10:40:00,48.62,48.67,48.54,48.55,134649.0,38.5983,38.638,38.5348,38.5428,134649.0
2021-01-15 10:50:00,48.56,48.7,48.49,48.69,97782.0,38.5507,38.6618,38.4951,38.6539,97782.0
2021-01-15 11:00:00,48.68,48.77,48.56,48.77,99842.0,38.646,38.7174,38.5507,38.7174,99842.0
2021-01-15 11:10:00,48.78,48.87,48.69,48.86,62438.0,38.7254,38.7968,38.6539,38.7889,62438.0
2021-01-15 11:20:00,48.86,48.99,48.81,48.98,67323.0,38.7889,38.8921,38.7492,38.8841,67323.0
2021-01-15 11:30:00,48.97,49.15,48.92,49.15,71506.0,38.8762,39.0191,38.8365,39.0191,71506.0
2021-01-15 11:40:00,49.16,49.2,49.06,49.07,70169.0,39.027,39.0588,38.9476,38.9556,70169.0
2021-01-15 11:50:00,49.07,49.09,48.91,48.96,104371.0,38.9556,38.9715,38.8286,38.8683,104371.0
2021-01-15 12:00:00,48.95,49.0,48.86,48.93,37894.0,38.8603,38.9,38.7889,38.8444,37894.0
2021-01-15 12:10:00,48.92,49.01,48.9,48.97,33100.0,38.8365,38.9079,38.8206,38.8762,33100.0
2021-01-15 12:20:00,48.98,49.02,48.93,49.01,43760.0,38.8841,38.9159,38.8444,38.9079,43760.0
2021-01-15 12:30:00,49.01,49.12,49.0,49.12,57978.0,38.9079,38.9953,38.9,38.9953,57978.0
2021-01-15 12:40:00,49.13,49.16,48.93,48.95,122968.0,39.0032,39.027,38.8444,38.8603,122968.0
2021-01-15 12:50:00,48.94,49.09,48.93,49.03,43663.0,38.8524,38.9715,38.8444,38.9238,43663.0
2021-01-15 13:00:00,49.04,49.04,48.98,49.03,42953.0,38.9318,38.9318,38.8841,38.9238,42953.0
2021-01-15 13:10:00,49.03,49.06,48.96,49.04,48761.0,38.9238,38.9476,38.8683,38.9318,48761.0
2021-01-15 13:20:00,49.03,49.06,48.93,48.98,49450.0,38.9238,38.9476,38.8444,38.8841,49450.0
2021-01-15 13:30:00,48.97,49.02,48.91,48.99,100240.0,38.8762,38.9159,38.8286,38.8921,100240.0
2021-01-15 13:40:00,48.98,49.05,48.91,48.91,50757.0,38.8841,38.9397,38.8286,38.8286,50757.0
2021-01-15 13:50:00,48.91,48.95,48.88,48.92,198763.0,38.8286,38.8603,38.8047,38.8365,198763.0
2021-01-15 14:00:00,48.91,49.01,48.89,48.91,66450.0,38.8286,38.9079,38.8127,38.8286,66450.0
2021-01-15 14:10:00,48.91,49.04,48.9,49.02,62168.0,38.8286,38.9318,38.8206,38.9159,62168.0
2021-01-15 14:20:00,49.01,49.05,48.96,49.04,58410.0,38.9079,38.9397,38.8683,38.9318,58410.0
2021-01-15 14:30:00,49.05,49.11,49.04,49.06,69503.0,38.9397,38.9873,38.9318,38.9476,69503.0
2021-01-15 14:40:00,49.07,49.07,48.95,48.98,56929.0,38.9556,38.9556,38.8603,38.8841,56929.0
2021-01-15 14:50:00,48.99,48.99,48.86,48.89,64467.0,38.8921,38.8921,38.7889,38.8127,64467.0
2021-01-15 15:00:00,48.9,48.99,48.9,48.98,99643.0,38.8206,38.8921,38.8206,38.8841,99643.0
2021-01-15 15:10:00,48.98,49.09,48.94,48.98,214757.0,38.8841,38.9715,38.8524,38.8841,214757.0
2021-01-15 15:20:00,48.99,48.99,48.87,48.93,73007.0,38.8921,38.8921,38.7968,38.8444,73007.0
2021-01-15 15:30:00,48.93,48.95,48.77,48.86,98867.0,38.8444,38.8603,38.7174,38.7889,98867.0
2021-01-15 15:40:00,48.85,48.95,48.77,48.9,287821.0,38.7809,38.8603,38.7174,38.8206,287821.0
2021-01-15 15:50:00,48.9,49.03,48.87,48.92,804262.0,38.8206,38.9238,38.7968,38.8365,804262.0
2021-01-19 09:30:00,49.15,49.27,48.73,48.88,262174.0,39.0191,39.1144,38.6857,38.8047,262174.0
2021-01-19 09:40:00,48.89,48.89,48.56,48.57,92993.0,38.8127,38.8127,38.5507,38.5586,92993.0
2021-01-19 09:50:00,48.56,48.64,48.34,48.42,143582.0,38.5507,38.6142,38.376,38.4396,143582.0
2021-01-19 10:00:00,48.4,48.42,47.94,48.08,238263.0,38.4237,38.4396,38.0585,38.1696,238263.0
2021-01-19 10:10:00,48.08,48.29,47.97,48.05,177727.0,38.1696,38.3364,38.0823,38.1458,177727.0
2021-01-19 10:20:00,48.04,48.22,47.99,48.16,124754.0,38.1379,38.2808,38.0982,38.2331,124754.0
2021-01-19 10:30:00,48.16,48.26,48.11,48.2,174266.0,38.2331,38.3125,38.1935,38.2649,174266.0
2021-01-19 10:40:00,48.2,48.27,48.17,48.2,147910.0,38.2649,38.3205,38.2411,38.2649,147910.0
2021-01-19 10:50:00,48.2,48.51,48.2,48.36,127695.0,38.2649,38.511,38.2649,38.3919,127695.0
2021-01-19 11:00:00,48.35,48.41,48.16,48.18,92555.0,38.384,38.4316,38.2331,38.249,92555.0
2021-01-19 11:10:00,48.18,48.44,48.17,48.34,110074.0,38.249,38.4554,38.2411,38.376,110074.0
2021-01-19 11:20:00,48.34,48.35,48.19,48.24,96994.0,38.376,38.384,38.257,38.2967,96994.0
2021-01-19 11:30:00,48.26,48.31,48.03,48.03,100361.0,38.3125,38.3522,38.1299,38.1299,100361.0
2021-01-19 11:40:00,48.03,48.19,47.95,48.03,114584.0,38.1299,38.257,38.0664,38.1299,114584.0
2021-01-19 11:50:00,48.04,48.1,47.96,48.05,72328.0,38.1379,38.1855,38.0744,38.1458,72328.0
2021-01-19 12:00:00,48.05,48.12,48.03,48.08,57429.0,38.1458,38.2014,38.1299,38.1696,57429.0
2021-01-19 12:10:00,48.08,48.13,48.05,48.05,53248.0,38.1696,38.2093,38.1458,38.1458,53248.0
2021-01-19 12:20:00,48.06,48.19,48.0,48.12,66538.0,38.1538,38.257,38.1061,38.2014,66538.0
2021-01-19 12:30:00,48.12,48.13,47.93,47.98,81820.0,38.2014,38.2093,38.0506,38.0903,81820.0
2021-01-19 12:40:00,47.97,48.1,47.94,48.02,61203.0,38.0823,38.1855,38.0585,38.122,61203.0
2021-01-19 12:50:00,48.02,48.26,48.0,48.26,78835.0,38.122,38.3125,38.1061,38.3125,78835.0
2021-01-19 13:00:00,48.26,48.28,48.07,48.07,71813.0,38.3125,38.3284,38.1617,38.1617,71813.0
2021-01-19 13:10:00,48.08,48.14,48.05,48.14,63663.0,38.1696,38.2173,38.1458,38.2173,63663.0
2021-01-19 13:20:00,48.15,48.24,48.11,48.18,81032.0,38.2252,38.2967,38.1935,38.249,81032.0
2021-01-19 13:30:00,48.19,48.26,48.18,48.22,58597.0,38.257,38.3125,38.249,38.2808,58597.0
2021-01-19 13:40:00,48.22,48.24,48.17,48.17,70092.0,38.2808,38.2967,38.2411,38.2411,70092.0
2021-01-19 13:50:00,48.18,48.26,48.16,48.25,55302.0,38.249,38.3125,38.2331,38.3046,55302.0
2021-01-19 14:00:00,48.25,48.35,48.2,48.3,127109.0,38.3046,38.384,38.2649,38.3443,127109.0
2021-01-19 14:10:00,48.29,48.35,48.28,48.32,54815.0,38.3364,38.384,38.3284,38.3602,54815.0
2021-01-19 14:20:00,48.32,48.35,48.22,48.26,50939.0,38.3602,38.384,38.2808,38.3125,50939.0
2021-01-19 14:30:00,48.26,48.26,48.11,48.19,82103.0,38.3125,38.3125,38.1935,38.257,82103.0
2021-01-19 14:40:00,48.19,48.21,48.15,48.21,74291.0,38.257,38.2728,38.2252,38.2728,74291.0
2021-01-19 14:50:00,48.21,48.22,48.11,48.13,65010.0,38.2728,38.2808,38.1935,38.2093,65010.0
2021-01-19 15:00:00,48.13,48.21,48.1,48.16,52071.0,38.2093,38.2728,38.1855,38.2331,52071.0
2021-01-19 15:10:00,48.16,48.23,48.16,48.21,66346.0,38.2331,38.2887,38.2331,38.2728,66346.0
2021-01-19 15:20:00,48.21,48.21,48.03,48.07,51753.0,38.2728,38.2728,38.1299,38.1617,51753.0
2021-01-19 15:30:00,48.06,48.11,48.04,48.08,74760.0,38.1538,38.1935,38.1379,38.1696,74760.0
2021-01-19 15:40:00,48.08,48.14,48.07,48.07,79481.0,38.1696,38.2173,38.1617,38.1617,79481.0
2021-01-19 15:50:00,48.07,48.16,48.02,48.14,456820.0,38.1617,38.2331,38.122,38.2173,456820.0
2021-01-20 09:30:00,47.98,48.14,47.38,47.4,321096.0,38.0903,38.2173,37.6139,37.6298,321096.0
2021-01-20 09:40:00,47.42,47.64,47.39,47.4,171554.0,37.6457,37.8203,37.6219,37.6298,171554.0
2021-01-20 09:50:00,47.41,47.52,47.34,47.4,233629.0,37.6377,37.7251,37.5822,37.6298,233629.0
2021-01-20 10:00:00,47.41,47.59,47.37,47.45,221609.0,37.6377,37.7806,37.606,37.6695,221609.0
2021-01-20 10:10:00,47.44,47.53,47.36,47.47,73017.0,37.6616,37.733,37.598,37.6854,73017.0
2021-01-20 10:20:00,47.47,47.58,47.39,47.43,105248.0,37.6854,37.7727,37.6219,37.6536,105248.0
2021-01-20 10:30:00,47.42,47.5,47.39,47.45,73235.0,37.6457,37.7092,37.6219,37.6695,73235.0
2021-01-20 10:40:00,47.46,47.51,47.42,47.5,113404.0,37.6774,37.7171,37.6457,37.7092,113404.0
2021-01-20 10:50:00,47.49,47.68,47.49,47.61,126529.0,37.7012,37.8521,37.7012,37.7965,126529.0
2021-01-20 11:00:00,47.61,47.61,47.06,47.06,221013.0,37.7965,37.7965,37.3599,37.3599,221013.0
2021-01-20 11:10:00,47.08,47.42,47.07,47.31,75302.0,37.3758,37.6457,37.3678,37.5584,75302.0
2021-01-20 11:20:00,47.32,47.35,47.21,47.35,67779.0,37.5663,37.5901,37.479,37.5901,67779.0
2021-01-20 11:30:00,47.36,47.5,47.29,47.47,151443.0,37.598,37.7092,37.5425,37.6854,151443.0
2021-01-20 11:40:00,47.47,47.66,47.47,47.57,75582.0,37.6854,37.8362,37.6854,37.7648,75582.0
2021-01-20 11:50:00,47.57,47.59,47.41,47.53,58157.0,37.7648,37.7806,37.6377,37.733,58157.0
2021-01-20 12:00:00,47.53,47.63,47.53,47.59,55582.0,37.733,37.8124,37.733,37.7806,55582.0
2021-01-20 12:10:00,47.6,47.62,47.47,47.49,48234.0,37.7886,37.8045,37.6854,37.7012,48234.0
2021-01-20 12:20:00,47.5,47.55,47.45,47.52,65543.0,37.7092,37.7489,37.6695,37.7251,65543.0
2021-01-20 12:30:00,47.52,47.54,47.44,47.48,43232.0,37.7251,37.7409,37.6616,37.6933,43232.0
2021-01-20 12:40:00,47.47,47.5,47.4,47.43,46889.0,37.6854,37.7092,37.6298,37.6536,46889.0
2021-01-20 12:50:00,47.44,47.48,47.38,47.47,43011.0,37.6616,37.6933,37.6139,37.6854,43011.0
2021-01-20 13:00:00,47.48,47.52,47.38,47.43,72747.0,37.6933,37.7251,37.6139,37.6536,72747.0
2021-01-20 13:10:00,47.42,47.43,47.27,47.34,75549.0,37.6457,37.6536,37.5266,37.5822,75549.0
2021-01-20 13:20:00,47.34,47.41,47.33,47.36,57713.0,37.5822,37.6377,37.5742,37.598,57713.0
2021-01-20 13:30:00,47.35,47.38,47.32,47.34,80199.0,37.5901,37.6139,37.5663,37.5822,80199.0
2021-01-20 13:40:00,47.35,47.37,47.32,47.37,67136.0,37.5901,37.606,37.5663,37.606,67136.0
2021-01-20 13:50:00,47.37,47.4,47.33,47.34,46888.0,37.606,37.6298,37.5742,37.5822,46888.0
2021-01-20 14:00:00,47.34,47.45,47.34,47.43,51402.0,37.5822,37.6695,37.5822,37.6536,51402.0
2021-01-20 14:10:00,47.43,47.43,47.35,47.41,47136.0,37.6536,37.6536,37.5901,37.6377,47136.0
2021-01-20 14:20:00,47.4,47.54,47.37,47.52,78311.0,37.6298,37.7409,37.606,37.7251,78311.0
2021-01-20 14:30:00,47.52,47.6,47.47,47.58,59271.0,37.7251,37.7886,37.6854,37.7727,59271.0
2021-01-20 14:40:00,47.59,47.69,47.58,47.65,76436.0,37.7806,37.86,37.7727,37.8283,76436.0
2021-01-20 14:50:00,47.65,47.7,47.62,47.64,53418.0,37.8283,37.868,37.8045,37.8203,53418.0
2021-01-20 15:00:00,47.65,47.77,47.64,47.73,71441.0,37.8283,37.9235,37.8203,37.8918,71441.0
2021-01-20 15:10:00,47.73,47.73,47.63,47.69,75336.0,37.8918,37.8918,37.8124,37.86,75336.0
2021-01-20 15:20:00,47.68,47.95,47.67,47.92,225365.0,37.8521,38.0664,37.8441,38.0426,225365.0
2021-01-20 15:30:00,47.92,47.98,47.84,47.95,137284.0,38.0426,38.0903,37.9791,38.0664,137284.0
2021-01-20 15:40:00,47.94,48.09,47.93,48.04,132186.0,38.0585,38.1776,38.0506,38.1379,132186.0
2021-01-20 15:50:00,48.03,48.17,47.96,48.1,410871.0,38.1299,38.2411,38.0744,38.1855,410871.0
2021-01-21 09:30:00,47.79,47.9,47.21,47.27,328706.0,37.9394,38.0267,37.479,37.5266,328706.0
2021-01-21 09:40:00,47.28,47.46,47.16,47.27,166999.0,37.5345,37.6774,37.4393,37.5266,166999.0
2021-01-21 09:50:00,47.29,47.35,47.14,47.2,139864.0,37.5425,37.5901,37.4234,37.471,139864.0
2021-01-21 10:00:00,47.2,47.22,46.76,46.79,243344.0,37.471,37.4869,37.1217,37.1455,243344.0
2021-01-21 10:10:00,46.78,46.98,46.7,46.97,136505.0,37.1376,37.2964,37.0741,37.2884,136505.0
2021-01-21 10:20:00,46.96,47.33,46.94,47.26,124374.0,37.2805,37.5742,37.2646,37.5187,124374.0
2021-01-21 10:30:00,47.27,47.44,47.24,47.27,82877.0,37.5266,37.6616,37.5028,37.5266,82877.0
2021-01-21 10:40:00,47.28,47.38,47.19,47.3,95034.0,37.5345,37.6139,37.4631,37.5504,95034.0
2021-01-21 10:50:00,47.31,47.5,47.29,47.49,40809.0,37.5584,37.7092,37.5425,37.7012,40809.0
2021-01-21 11:00:00,47.49,47.51,47.19,47.28,97783.0,37.7012,37.7171,37.4631,37.5345,97783.0
2021-01-21 11:10:00,47.28,47.43,47.24,47.43,65235.0,37.5345,37.6536,37.5028,37.6536,65235.0
2021-01-21 11:20:00,47.43,47.63,47.43,47.55,75898.0,37.6536,37.8124,37.6536,37.7489,75898.0
2021-01-21 11:30:00,47.55,47.55,47.37,47.38,70241.0,37.7489,37.7489,37.606,37.6139,70241.0
2021-01-21 11:40:00,47.36,47.41,47.35,47.39,52252.0,37.598,37.6377,37.5901,37.6219,52252.0
2021-01-21 11:50:00,47.38,47.39,47.18,47.21,53393.0,37.6139,37.6219,37.4551,37.479,53393.0
2021-01-21 12:00:00,47.21,47.24,47.15,47.16,44897.0,37.479,37.5028,37.4313,37.4393,44897.0
2021-01-21 12:10:00,47.16,47.2,47.07,47.16,58611.0,37.4393,37.471,37.3678,37.4393,58611.0
2021-01-21 12:20:00,47.16,47.21,47.13,47.15,46559.0,37.4393,37.479,37.4155,37.4313,46559.0
2021-01-21 12:30:00,47.15,47.3,47.15,47.19,55435.0,37.4313,37.5504,37.4313,37.4631,55435.0
2021-01-21 12:40:00,47.18,47.21,47.12,47.16,29868.0,37.4551,37.479,37.4075,37.4393,29868.0
2021-01-21 12:50:00,47.15,47.22,47.13,47.21,33030.0,37.4313,37.4869,37.4155,37.479,33030.0
2021-01-21 13:00:00,47.21,47.27,47.17,47.21,38082.0,37.479,37.5266,37.4472,37.479,38082.0
2021-01-21 13:10:00,47.21,47.22,47.17,47.19,33806.0,37.479,37.4869,37.4472,37.4631,33806.0
2021-01-21 13:20:00,47.2,47.22,47.06,47.06,45080.0,37.471,37.4869,37.3599,37.3599,45080.0
2021-01-21 13:30:00,47.07,47.21,47.05,47.14,79773.0,37.3678,37.479,37.3519,37.4234,79773.0
2021-01-21 13:40:00,47.14,47.24,47.04,47.14,131048.0,37.4234,37.5028,37.344,37.4234,131048.0
2021-01-21 13:50:00,47.15,47.24,47.13,47.15,49013.0,37.4313,37.5028,37.4155,37.4313,49013.0
2021-01-21 14:00:00,47.15,47.2,47.11,47.18,35811.0,37.4313,37.471,37.3996,37.4551,35811.0
2021-01-21 14:10:00,47.19,47.27,47.18,47.22,39073.0,37.4631,37.5266,37.4551,37.4869,39073.0
2021-01-21 14:20:00,47.23,47.26,47.2,47.21,30402.0,37.4948,37.5187,37.471,37.479,30402.0
2021-01-21 14:30:00,47.22,47.3,47.2,47.26,46694.0,37.4869,37.5504,37.471,37.5187,46694.0
2021-01-21 14:40:00,47.26,47.35,47.26,47.32,41293.0,37.5187,37.5901,37.5187,37.5663,41293.0
2021-01-21 14:50:00,47.33,47.42,47.32,47.32,80176.0,37.5742,37.6457,37.5663,37.5663,80176.0
2021-01-21 15:00:00,47.32,47.35,47.28,47.35,58070.0,37.5663,37.5901,37.5345,37.5901,58070.0
2021-01-21 15:10:00,47.35,47.36,47.19,47.19,78800.0,37.5901,37.598,37.4631,37.4631,78800.0
2021-01-21 15:20:00,47.19,47.25,47.18,47.22,65815.0,37.4631,37.5107,37.4551,37.4869,65815.0
2021-01-21 15:30:00,47.23,47.24,47.09,47.12,108825.0,37.4948,37.5028,37.3837,37.4075,108825.0
2021-01-21 15:40:00,47.12,47.13,46.98,46.98,152604.0,37.4075,37.4155,37.2964,37.2964,152604.0
2021-01-21 15:50:00,46.98,47.1,46.93,47.07,484253.0,37.2964,37.3916,37.2567,37.3678,484253.0
2021-01-22 09:30:00,46.83,46.93,46.14,46.19,263660.0,37.1773,37.2567,36.6295,36.6692,263660.0
2021-01-22 09:40:00,46.19,46.6,46.19,46.58,162104.0,36.6692,36.9947,36.6692,36.9788,162104.0
2021-01-22 09:50:00,46.56,46.83,46.55,46.8,78423.0,36.9629,37.1773,36.955,37.1535,78423.0
2021-01-22 10:00:00,46.79,46.85,46.71,46.71,57482.0,37.1455,37.1932,37.082,37.082,57482.0
2021-01-22 10:10:00,46.71,46.76,46.58,46.7,57299.0,37.082,37.1217,36.9788,37.0741,57299.0
2021-01-22 10:20:00,46.67,46.71,46.54,46.6,46913.0,37.0503,37.082,36.9471,36.9947,46913.0
2021-01-22 10:30:00,46.59,46.6,46.42,46.44,112311.0,36.9868,36.9947,36.8518,36.8677,112311.0
2021-01-22 10:40:00,46.45,46.57,46.41,46.49,59895.0,36.8756,36.9709,36.8439,36.9074,59895.0
2021-01-22 10:50:00,46.5,46.53,46.35,46.52,92188.0,36.9153,36.9391,36.7962,36.9312,92188.0
2021-01-22 11:00:00,46.55,46.65,46.48,46.6,73441.0,36.955,37.0344,36.8994,36.9947,73441.0
2021-01-22 11:10:00,46.58,46.61,46.52,46.55,40132.0,36.9788,37.0026,36.9312,36.955,40132.0
2021-01-22 11:20:00,46.55,46.64,46.53,46.6,36459.0,36.955,37.0265,36.9391,36.9947,36459.0
2021-01-22 11:30:00,46.6,46.7,46.55,46.7,45633.0,36.9947,37.0741,36.955,37.0741,45633.0
2021-01-22 11:40:00,46.7,46.7,46.64,46.7,39784.0,37.0741,37.0741,37.0265,37.0741,39784.0
2021-01-22 11:50:00,46.7,46.72,46.64,46.7,37332.0,37.0741,37.09,37.0265,37.0741,37332.0
2021-01-22 12:00:00,46.71,46.85,46.7,46.8,47624.0,37.082,37.1932,37.0741,37.1535,47624.0
2021-01-22 12:10:00,46.8,46.95,46.8,46.94,51127.0,37.1535,37.2726,37.1535,37.2646,51127.0
2021-01-22 12:20:00,46.95,47.06,46.91,46.97,90112.0,37.2726,37.3599,37.2408,37.2884,90112.0
2021-01-22 12:30:00,46.98,47.01,46.91,46.97,57309.0,37.2964,37.3202,37.2408,37.2884,57309.0
2021-01-22 12:40:00,46.98,47.04,46.95,46.99,60540.0,37.2964,37.344,37.2726,37.3043,60540.0
2021-01-22 12:50:00,46.99,47.11,46.98,47.05,63477.0,37.3043,37.3996,37.2964,37.3519,63477.0
2021-01-22 13:00:00,47.05,47.09,46.99,47.0,64954.0,37.3519,37.3837,37.3043,37.3122,64954.0
2021-01-22 13:10:00,46.99,47.21,46.96,47.2,82676.0,37.3043,37.479,37.2805,37.471,82676.0
2021-01-22 13:20:00,47.2,47.21,47.12,47.16,51495.0,37.471,37.479,37.4075,37.4393,51495.0
2021-01-22 13:30:00,47.17,47.23,47.15,47.23,32180.0,37.4472,37.4948,37.4313,37.4948,32180.0
2021-01-22 13:40:00,47.23,47.23,47.14,47.14,32903.0,37.4948,37.4948,37.4234,37.4234,32903.0
2021-01-22 13:50:00,47.14,47.23,47.14,47.15,37778.0,37.4234,37.4948,37.4234,37.4313,37778.0
2021-01-22 14:00:00,47.16,47.19,47.07,47.08,40824.0,37.4393,37.4631,37.3678,37.3758,40824.0
2021-01-22 14:10:00,47.09,47.18,47.07,47.17,38989.0,37.3837,37.4551,37.3678,37.4472,38989.0
2021-01-22 14:20:00,47.17,47.27,47.14,47.18,50942.0,37.4472,37.5266,37.4234,37.4551,50942.0
2021-01-22 14:30:00,47.2,47.3,47.17,47.29,54704.0,37.471,37.5504,37.4472,37.5425,54704.0
2021-01-22 14:40:00,47.28,47.3,47.23,47.27,35930.0,37.5345,37.5504,37.4948,37.5266,35930.0
2021-01-22 14:50:00,47.28,47.3,47.24,47.28,36138.0,37.5345,37.5504,37.5028,37.5345,36138.0
2021-01-22 15:00:00,47.28,47.36,47.27,47.34,66693.0,37.5345,37.598,37.5266,37.5822,66693.0
2021-01-22 15:10:00,47.34,47.34,47.23,47.25,69913.0,37.5822,37.5822,37.4948,37.5107,69913.0
2021-01-22 15:20:00,47.25,47.31,47.23,47.31,59085.0,37.5107,37.5584,37.4948,37.5584,59085.0
2021-01-22 15:30:00,47.32,47.32,47.23,47.26,114882.0,37.5663,37.5663,37.4948,37.5187,114882.0
2021-01-22 15:40:00,47.27,47.41,47.25,47.39,143283.0,37.5266,37.6377,37.5107,37.6219,143283.0
2021-01-22 15:50:00,47.4,47.46,47.37,47.45,488790.0,37.6298,37.6774,37.606,37.6695,488790.0
2021-01-25 09:30:00,46.69,46.94,46.3,46.68,285259.0,37.0661,37.2646,36.7565,37.0582,285259.0
2021-01-25 09:40:00,46.67,46.93,46.45,46.84,116427.0,37.0503,37.2567,36.8756,37.1852,116427.0
2021-01-25 09:50:00,46.84,47.01,46.74,46.91,99510.0,37.1852,37.3202,37.1058,37.2408,99510.0
2021-01-25 10:00:00,46.9,47.23,46.89,47.16,111653.0,37.2329,37.4948,37.2249,37.4393,111653.0
2021-01-25 10:10:00,47.16,47.31,47.15,47.26,78880.0,37.4393,37.5584,37.4313,37.5187,78880.0
2021-01-25 10:20:00,47.26,47.33,47.19,47.29,71872.0,37.5187,37.5742,37.4631,37.5425,71872.0
2021-01-25 10:30:00,47.29,47.5,47.27,47.5,83815.0,37.5425,37.7092,37.5266,37.7092,83815.0
2021-01-25 10:40:00,47.5,47.61,47.32,47.32,173147.0,37.7092,37.7965,37.5663,37.5663,173147.0
2021-01-25 10:50:00,47.33,47.56,47.16,47.16,124057.0,37.5742,37.7568,37.4393,37.4393,124057.0
2021-01-25 11:00:00,47.17,47.23,46.88,46.92,103896.0,37.4472,37.4948,37.217,37.2487,103896.0
2021-01-25 11:10:00,46.87,47.04,46.77,46.95,119697.0,37.209,37.344,37.1297,37.2726,119697.0
2021-01-25 11:20:00,46.97,47.09,46.88,47.08,75986.0,37.2884,37.3837,37.217,37.3758,75986.0
2021-01-25 11:30:00,47.08,47.12,46.92,47.04,68568.0,37.3758,37.4075,37.2487,37.344,68568.0
2021-01-25 11:40:00,47.06,47.19,46.87,47.18,64897.0,37.3599,37.4631,37.209,37.4551,64897.0
2021-01-25 11:50:00,47.18,47.21,47.04,47.09,37785.0,37.4551,37.479,37.344,37.3837,37785.0
2021-01-25 12:00:00,47.1,47.14,47.01,47.07,51454.0,37.3916,37.4234,37.3202,37.3678,51454.0
2021-01-25 12:10:00,47.07,47.27,47.05,47.07,64010.0,37.3678,37.5266,37.3519,37.3678,64010.0
2021-01-25 12:20:00,47.05,47.14,46.98,47.05,53292.0,37.3519,37.4234,37.2964,37.3519,53292.0
2021-01-25 12:30:00,47.03,47.07,46.95,47.07,34733.0,37.3361,37.3678,37.2726,37.3678,34733.0
2021-01-25 12:40:00,47.07,47.16,47.06,47.09,23063.0,37.3678,37.4393,37.3599,37.3837,23063.0
2021-01-25 12:50:00,47.09,47.2,47.09,47.18,75987.0,37.3837,37.471,37.3837,37.4551,75987.0
2021-01-25 13:00:00,47.18,47.3,47.16,47.21,63859.0,37.4551,37.5504,37.4393,37.479,63859.0
2021-01-25 13:10:00,47.19,47.34,47.19,47.32,43087.0,37.4631,37.5822,37.4631,37.5663,43087.0
2021-01-25 13:20:00,47.31,47.47,47.28,47.41,70467.0,37.5584,37.6854,37.5345,37.6377,70467.0
2021-01-25 13:30:00,47.42,47.51,47.35,47.39,61977.0,37.6457,37.7171,37.5901,37.6219,61977.0
2021-01-25 13:40:00,47.39,47.41,47.25,47.29,42474.0,37.6219,37.6377,37.5107,37.5425,42474.0
2021-01-25 13:50:00,47.28,47.45,47.26,47.39,92706.0,37.5345,37.6695,37.5187,37.6219,92706.0
2021-01-25 14:00:00,47.41,47.71,47.37,47.53,111692.0,37.6377,37.8759,37.606,37.733,111692.0
2021-01-25 14:10:00,47.54,47.68,47.54,47.6,69278.0,37.7409,37.8521,37.7409,37.7886,69278.0
2021-01-25 14:20:00,47.6,47.64,47.48,47.61,87131.0,37.7886,37.8203,37.6933,37.7965,87131.0
2021-01-25 14:30:00,47.61,47.83,47.59,47.81,93253.0,37.7965,37.9712,37.7806,37.9553,93253.0
2021-01-25 14:40:00,47.81,47.87,47.75,47.86,57634.0,37.9553,38.0029,37.9077,37.995,57634.0
2021-01-25 14:50:00,47.87,47.9,47.77,47.83,76571.0,38.0029,38.0267,37.9235,37.9712,76571.0
2021-01-25 15:00:00,47.83,47.89,47.77,47.83,135391.0,37.9712,38.0188,37.9235,37.9712,135391.0
2021-01-25 15:10:00,47.82,47.86,47.68,47.84,113699.0,37.9632,37.995,37.8521,37.9791,113699.0
2021-01-25 15:20:00,47.84,47.94,47.81,47.83,105060.0,37.9791,38.0585,37.9553,37.9712,105060.0
2021-01-25 15:30:00,47.83,47.84,47.59,47.69,267957.0,37.9712,37.9791,37.7806,37.86,267957.0
2021-01-25 15:40:00,47.68,47.79,47.66,47.7,108327.0,37.8521,37.9394,37.8362,37.868,108327.0
2021-01-25 15:50:00,47.71,47.89,47.7,47.82,389338.0,37.8759,38.0188,37.868,37.9632,389338.0
2021-01-26 09:30:00,47.76,48.17,47.55,47.73,178161.0,37.9156,38.2411,37.7489,37.8918,178161.0
2021-01-26 09:40:00,47.74,48.1,47.71,48.08,46276.0,37.8997,38.1855,37.8759,38.1696,46276.0
2021-01-26 09:50:00,48.09,48.14,47.76,47.81,55002.0,38.1776,38.2173,37.9156,37.9553,55002.0
2021-01-26 10:00:00,47.82,48.06,47.82,47.9,55800.0,37.9632,38.1538,37.9632,38.0267,55800.0
2021-01-26 10:10:00,47.91,47.91,47.73,47.9,40195.0,38.0347,38.0347,37.8918,38.0267,40195.0
2021-01-26 10:20:00,47.91,48.22,47.87,48.2,85181.0,38.0347,38.2808,38.0029,38.2649,85181.0
2021-01-26 10:30:00,48.21,48.22,47.99,48.08,57828.0,38.2728,38.2808,38.0982,38.1696,57828.0
2021-01-26 10:40:00,48.07,48.08,47.94,47.96,61304.0,38.1617,38.1696,38.0585,38.0744,61304.0
2021-01-26 10:50:00,47.97,47.98,47.88,47.96,60307.0,38.0823,38.0903,38.0109,38.0744,60307.0
2021-01-26 11:00:00,47.97,48.13,47.96,48.03,87445.0,38.0823,38.2093,38.0744,38.1299,87445.0
2021-01-26 11:10:00,48.02,48.15,47.98,48.12,63189.0,38.122,38.2252,38.0903,38.2014,63189.0
2021-01-26 11:20:00,48.14,48.15,47.91,47.91,80647.0,38.2173,38.2252,38.0347,38.0347,80647.0
2021-01-26 11:30:00,47.91,48.18,47.9,48.18,55821.0,38.0347,38.249,38.0267,38.249,55821.0
2021-01-26 11:40:00,48.18,48.26,48.08,48.09,49608.0,38.249,38.3125,38.1696,38.1776,49608.0
2021-01-26 11:50:00,48.1,48.25,48.09,48.23,45444.0,38.1855,38.3046,38.1776,38.2887,45444.0
2021-01-26 12:00:00,48.23,48.26,48.13,48.18,68544.0,38.2887,38.3125,38.2093,38.249,68544.0
2021-01-26 12:10:00,48.18,48.28,48.16,48.26,73407.0,38.249,38.3284,38.2331,38.3125,73407.0
2021-01-26 12:20:00,48.26,48.35,48.25,48.26,51716.0,38.3125,38.384,38.3046,38.3125,51716.0
2021-01-26 12:30:00,48.27,48.41,48.24,48.36,93113.0,38.3205,38.4316,38.2967,38.3919,93113.0
2021-01-26 12:40:00,48.34,48.4,48.24,48.3,69691.0,38.376,38.4237,38.2967,38.3443,69691.0
2021-01-26 12:50:00,48.32,48.65,48.31,48.64,137555.0,38.3602,38.6221,38.3522,38.6142,137555.0
2021-01-26 13:00:00,48.64,48.73,48.51,48.73,137347.0,38.6142,38.6857,38.511,38.6857,137347.0
2021-01-26 13:10:00,48.72,48.81,48.72,48.75,101691.0,38.6777,38.7492,38.6777,38.7015,101691.0
2021-01-26 13:20:00,48.74,48.83,48.67,48.71,129214.0,38.6936,38.765,38.638,38.6698,129214.0
2021-01-26 13:30:00,48.71,48.71,48.61,48.65,95013.0,38.6698,38.6698,38.5904,38.6221,95013.0
2021-01-26 13:40:00,48.65,48.68,48.51,48.54,67069.0,38.6221,38.646,38.511,38.5348,67069.0
2021-01-26 13:50:00,48.55,48.6,48.47,48.58,34247.0,38.5428,38.5825,38.4793,38.5666,34247.0
2021-01-26 14:00:00,48.58,48.71,48.5,48.68,72418.0,38.5666,38.6698,38.5031,38.646,72418.0
2021-01-26 14:10:00,48.68,48.7,48.63,48.64,43007.0,38.646,38.6618,38.6063,38.6142,43007.0
2021-01-26 14:20:00,48.63,48.65,48.4,48.56,116197.0,38.6063,38.6221,38.4237,38.5507,116197.0
2021-01-26 14:30:00,48.55,48.72,48.55,48.62,54795.0,38.5428,38.6777,38.5428,38.5983,54795.0
2021-01-26 14:40:00,48.62,48.62,48.54,48.57,69728.0,38.5983,38.5983,38.5348,38.5586,69728.0
2021-01-26 14:50:00,48.56,48.75,48.56,48.72,68772.0,38.5507,38.7015,38.5507,38.6777,68772.0
2021-01-26 15:00:00,48.73,48.83,48.7,48.81,70979.0,38.6857,38.765,38.6618,38.7492,70979.0
2021-01-26 15:10:00,48.81,48.9,48.8,48.9,91787.0,38.7492,38.8206,38.7412,38.8206,91787.0
2021-01-26 15:20:00,48.9,48.97,48.85,48.97,93305.0,38.8206,38.8762,38.7809,38.8762,93305.0
2021-01-26 15:30:00,48.97,49.15,48.94,48.96,205923.0,38.8762,39.0191,38.8524,38.8683,205923.0
2021-01-26 15:40:00,48.96,49.14,48.94,49.07,331007.0,38.8683,39.0111,38.8524,38.9556,331007.0
2021-01-26 15:50:00,49.08,49.29,49.05,49.19,498246.0,38.9635,39.1302,38.9397,39.0508,498246.0
2021-01-27 09:30:00,51.51,55.49,51.5,54.26,2446629.0,40.8926,44.0523,40.8847,43.0758,2446629.0
2021-01-27 09:40:00,54.29,54.47,53.41,53.53,1086904.0,43.0996,43.2425,42.401,42.4963,1086904.0
2021-01-27 09:50:00,53.53,53.6,52.17,52.26,805731.0,42.4963,42.5518,41.4166,41.488,805731.0
2021-01-27 10:00:00,52.25,52.36,51.5,51.99,870323.0,41.4801,41.5674,40.8847,41.2737,870323.0
2021-01-27 10:10:00,51.98,52.0,51.26,51.74,645751.0,41.2658,41.2816,40.6942,41.0752,645751.0
2021-01-27 10:20:00,51.78,52.3,51.74,51.9,436597.0,41.107,41.5198,41.0752,41.2023,436597.0
2021-01-27 10:30:00,51.91,52.11,51.59,51.82,317064.0,41.2102,41.369,40.9561,41.1387,317064.0
2021-01-27 10:40:00,51.84,51.87,51.25,51.6,278994.0,41.1546,41.1784,40.6862,40.9641,278994.0
2021-01-27 10:50:00,51.6,51.71,51.35,51.39,150308.0,40.9641,41.0514,40.7656,40.7974,150308.0
2021-01-27 11:00:00,51.42,51.48,51.18,51.4,130308.0,40.8212,40.8688,40.6307,40.8053,130308.0
2021-01-27 11:10:00,51.43,51.52,51.14,51.29,147193.0,40.8291,40.9006,40.5989,40.718,147193.0
2021-01-27 11:20:00,51.28,51.34,51.06,51.14,122658.0,40.71,40.7577,40.5354,40.5989,122658.0
2021-01-27 11:30:00,51.15,51.21,51.02,51.07,156489.0,40.6068,40.6545,40.5036,40.5433,156489.0
2021-01-27 11:40:00,51.05,51.13,50.66,50.68,163739.0,40.5275,40.591,40.2178,40.2337,163739.0
2021-01-27 11:50:00,50.71,50.97,50.68,50.84,116825.0,40.2575,40.4639,40.2337,40.3607,116825.0
2021-01-27 12:00:00,50.83,50.83,50.62,50.79,86467.0,40.3528,40.3528,40.1861,40.321,86467.0
2021-01-27 12:10:00,50.79,51.02,50.71,50.75,92963.0,40.321,40.5036,40.2575,40.2893,92963.0
2021-01-27 12:20:00,50.77,50.8,50.53,50.59,82603.0,40.3052,40.329,40.1146,40.1623,82603.0
2021-01-27 12:30:00,50.59,50.71,50.47,50.66,190691.0,40.1623,40.2575,40.067,40.2178,190691.0
2021-01-27 12:40:00,50.64,50.73,50.47,50.66,108966.0,40.202,40.2734,40.067,40.2178,108966.0
2021-01-27 12:50:00,50.66,50.68,50.51,50.59,105603.0,40.2178,40.2337,40.0988,40.1623,105603.0
2021-01-27 13:00:00,50.59,50.75,50.49,50.74,89374.0,40.1623,40.2893,40.0829,40.2814,89374.0
2021-01-27 13:10:00,50.74,50.94,50.72,50.83,148215.0,40.2814,40.4401,40.2655,40.3528,148215.0
2021-01-27 13:20:00,50.84,51.03,50.73,50.98,150827.0,40.3607,40.5116,40.2734,40.4719,150827.0
2021-01-27 13:30:00,50.97,51.22,50.94,51.02,156074.0,40.4639,40.6624,40.4401,40.5036,156074.0
2021-01-27 13:40:00,51.03,51.08,50.96,51.04,121430.0,40.5116,40.5513,40.456,40.5195,121430.0
2021-01-27 13:50:00,51.05,51.27,50.92,51.25,115802.0,40.5275,40.7021,40.4243,40.6862,115802.0
2021-01-27 14:00:00,51.25,51.38,51.09,51.25,100993.0,40.6862,40.7894,40.5592,40.6862,100993.0
2021-01-27 14:10:00,51.25,51.44,51.25,51.42,224680.0,40.6862,40.8371,40.6862,40.8212,224680.0
2021-01-27 14:20:00,51.43,51.63,51.34,51.55,305486.0,40.8291,40.9879,40.7577,40.9244,305486.0
2021-01-27 14:30:00,51.55,51.71,51.44,51.69,240582.0,40.9244,41.0514,40.8371,41.0355,240582.0
2021-01-27 14:40:00,51.69,51.89,51.56,51.64,245691.0,41.0355,41.1943,40.9323,40.9958,245691.0
2021-01-27 14:50:00,51.65,51.71,51.41,51.48,170974.0,41.0038,41.0514,40.8133,40.8688,170974.0
2021-01-27 15:00:00,51.48,51.49,51.25,51.4,123827.0,40.8688,40.8768,40.6862,40.8053,123827.0
2021-01-27 15:10:00,51.44,51.65,51.37,51.5,154243.0,40.8371,41.0038,40.7815,40.8847,154243.0
2021-01-27 15:20:00,51.49,51.58,51.07,51.19,153208.0,40.8768,40.9482,40.5433,40.6386,153208.0
2021-01-27 15:30:00,51.19,51.21,51.04,51.08,222130.0,40.6386,40.6545,40.5195,40.5513,222130.0
2021-01-27 15:40:00,51.09,51.31,51.06,51.3,222551.0,40.5592,40.7339,40.5354,40.7259,222551.0
2021-01-27 15:50:00,51.3,51.42,51.13,51.23,715563.0,40.7259,40.8212,40.591,40.6704,715563.0
2021-01-28 09:30:00,50.55,51.4,50.44,50.82,216518.0,40.1305,40.8053,40.0432,40.3449,216518.0
2021-01-28 09:40:00,50.73,51.33,50.72,51.3,101031.0,40.2734,40.7497,40.2655,40.7259,101031.0
2021-01-28 09:50:00,51.3,51.63,50.95,51.27,125288.0,40.7259,40.9879,40.4481,40.7021,125288.0
2021-01-28 10:00:00,51.3,51.87,51.16,51.63,127565.0,40.7259,41.1784,40.6148,40.9879,127565.0
2021-01-28 10:10:00,51.65,51.95,51.56,51.6,106027.0,41.0038,41.2419,40.9323,40.9641,106027.0
2021-01-28 10:20:00,51.58,51.8,51.32,51.59,144801.0,40.9482,41.1229,40.7418,40.9561,144801.0
2021-01-28 10:30:00,51.6,51.72,51.21,51.31,84936.0,40.9641,41.0594,40.6545,40.7339,84936.0
2021-01-28 10:40:00,51.3,51.55,51.2,51.24,89644.0,40.7259,40.9244,40.6465,40.6783,89644.0
2021-01-28 10:50:00,51.2,51.26,50.9,50.96,107671.0,40.6465,40.6942,40.4084,40.456,107671.0
2021-01-28 11:00:00,50.96,51.14,50.7,51.0,171445.0,40.456,40.5989,40.2496,40.4878,171445.0
2021-01-28 11:10:00,51.0,51.05,50.65,50.79,229379.0,40.4878,40.5275,40.2099,40.321,229379.0
2021-01-28 11:20:00,50.82,51.18,50.78,51.16,85587.0,40.3449,40.6307,40.3131,40.6148,85587.0
2021-01-28 11:30:00,51.2,51.31,51.07,51.08,74601.0,40.6465,40.7339,40.5433,40.5513,74601.0
2021-01-28 11:40:00,51.08,51.19,50.98,51.07,75300.0,40.5513,40.6386,40.4719,40.5433,75300.0
2021-01-28 11:50:00,51.08,51.12,50.98,51.03,82436.0,40.5513,40.583,40.4719,40.5116,82436.0
2021-01-28 12:00:00,51.03,51.23,51.03,51.2,53692.0,40.5116,40.6704,40.5116,40.6465,53692.0
2021-01-28 12:10:00,51.23,51.23,50.99,51.07,45436.0,40.6704,40.6704,40.4798,40.5433,45436.0
2021-01-28 12:20:00,51.09,51.13,50.97,51.04,76495.0,40.5592,40.591,40.4639,40.5195,76495.0
2021-01-28 12:30:00,51.02,51.08,50.93,51.04,106194.0,40.5036,40.5513,40.4322,40.5195,106194.0
2021-01-28 12:40:00,51.02,51.05,50.96,51.0,54421.0,40.5036,40.5275,40.456,40.4878,54421.0
2021-01-28 12:50:00,50.99,51.08,50.93,51.03,74581.0,40.4798,40.5513,40.4322,40.5116,74581.0
2021-01-28 13:00:00,51.03,51.09,50.99,51.05,58508.0,40.5116,40.5592,40.4798,40.5275,58508.0
2021-01-28 13:10:00,51.06,51.07,50.95,50.99,58937.0,40.5354,40.5433,40.4481,40.4798,58937.0
2021-01-28 13:20:00,50.99,51.05,50.95,50.99,57475.0,40.4798,40.5275,40.4481,40.4798,57475.0
2021-01-28 13:30:00,50.98,51.14,50.98,51.07,61954.0,40.4719,40.5989,40.4719,40.5433,61954.0
2021-01-28 13:40:00,51.07,51.14,50.94,51.01,123291.0,40.5433,40.5989,40.4401,40.4957,123291.0
2021-01-28 13:50:00,51.01,51.08,50.99,51.01,67388.0,40.4957,40.5513,40.4798,40.4957,67388.0
2021-01-28 14:00:00,51.01,51.29,50.97,51.26,91281.0,40.4957,40.718,40.4639,40.6942,91281.0
2021-01-28 14:10:00,51.26,51.27,50.98,51.01,64871.0,40.6942,40.7021,40.4719,40.4957,64871.0
2021-01-28 14:20:00,51.01,51.06,50.97,51.02,71382.0,40.4957,40.5354,40.4639,40.5036,71382.0
2021-01-28 14:30:00,51.01,51.14,50.97,51.08,66986.0,40.4957,40.5989,40.4639,40.5513,66986.0
2021-01-28 14:40:00,51.09,51.22,51.02,51.22,69375.0,40.5592,40.6624,40.5036,40.6624,69375.0
2021-01-28 14:50:00,51.22,51.27,51.13,51.2,85265.0,40.6624,40.7021,40.591,40.6465,85265.0
2021-01-28 15:00:00,51.19,51.2,50.99,51.1,100487.0,40.6386,40.6465,40.4798,40.5671,100487.0
2021-01-28 15:10:00,51.09,51.18,51.06,51.16,108178.0,40.5592,40.6307,40.5354,40.6148,108178.0
2021-01-28 15:20:00,51.15,51.19,51.11,51.12,111411.0,40.6068,40.6386,40.5751,40.583,111411.0
2021-01-28 15:30:00,51.1,51.13,50.86,51.07,159424.0,40.5671,40.591,40.3766,40.5433,159424.0
2021-01-28 15:40:00,51.05,51.12,50.96,51.07,182191.0,40.5275,40.583,40.456,40.5433,182191.0
2021-01-28 15:50:00,51.06,51.07,50.63,50.69,484698.0,40.5354,40.5433,40.194,40.2417,484698.0
2021-01-29 09:30:00,50.16,50.7,50.13,50.45,192566.0,39.8209,40.2496,39.7971,40.0511,192566.0
2021-01-29 09:40:00,50.46,51.41,50.25,51.11,304577.0,40.0591,40.8133,39.8924,40.5751,304577.0
2021-01-29 09:50:00,51.15,51.19,50.76,50.79,192446.0,40.6068,40.6386,40.2972,40.321,192446.0
2021-01-29 10:00:00,50.82,51.2,50.81,51.03,116055.0,40.3449,40.6465,40.3369,40.5116,116055.0
2021-01-29 10:10:00,51.06,51.31,51.02,51.02,89763.0,40.5354,40.7339,40.5036,40.5036,89763.0
2021-01-29 10:20:00,51.02,51.2,51.01,51.05,84043.0,40.5036,40.6465,40.4957,40.5275,84043.0
2021-01-29 10:30:00,51.04,51.19,50.95,51.09,103807.0,40.5195,40.6386,40.4481,40.5592,103807.0
2021-01-29 10:40:00,51.08,51.13,50.86,50.95,125572.0,40.5513,40.591,40.3766,40.4481,125572.0
2021-01-29 10:50:00,50.95,50.95,50.67,50.78,134896.0,40.4481,40.4481,40.2258,40.3131,134896.0
2021-01-29 11:00:00,50.79,50.79,50.55,50.61,226079.0,40.321,40.321,40.1305,40.1781,226079.0
2021-01-29 11:10:00,50.6,50.62,50.35,50.38,72052.0,40.1702,40.1861,39.9717,39.9956,72052.0
2021-01-29 11:20:00,50.37,50.52,50.2,50.2,98915.0,39.9876,40.1067,39.8527,39.8527,98915.0
2021-01-29 11:30:00,50.22,50.39,50.21,50.33,85360.0,39.8685,40.0035,39.8606,39.9559,85360.0
2021-01-29 11:40:00,50.29,50.69,50.25,50.59,277497.0,39.9241,40.2417,39.8924,40.1623,277497.0
2021-01-29 11:50:00,50.58,50.67,50.56,50.65,104788.0,40.1543,40.2258,40.1385,40.2099,104788.0
2021-01-29 12:00:00,50.63,50.82,50.59,50.67,188285.0,40.194,40.3449,40.1623,40.2258,188285.0
2021-01-29 12:10:00,50.67,50.87,50.54,50.56,120444.0,40.2258,40.3846,40.1226,40.1385,120444.0
2021-01-29 12:20:00,50.55,50.57,50.26,50.31,100235.0,40.1305,40.1464,39.9003,39.94,100235.0
2021-01-29 12:30:00,50.3,50.37,50.08,50.11,75483.0,39.932,39.9876,39.7574,39.7812,75483.0
2021-01-29 12:40:00,50.12,50.23,49.85,49.88,116307.0,39.7891,39.8765,39.5748,39.5986,116307.0
2021-01-29 12:50:00,49.88,50.4,49.87,50.21,421788.0,39.5986,40.0114,39.5907,39.8606,421788.0
2021-01-29 13:00:00,50.19,50.85,50.12,50.2,685734.0,39.8447,40.3687,39.7891,39.8527,685734.0
2021-01-29 13:10:00,50.21,50.39,50.0,50.23,211235.0,39.8606,40.0035,39.6939,39.8765,211235.0
2021-01-29 13:20:00,50.2,50.34,50.1,50.33,112177.0,39.8527,39.9638,39.7733,39.9559,112177.0
2021-01-29 13:30:00,50.34,50.34,50.17,50.27,106094.0,39.9638,39.9638,39.8288,39.9082,106094.0
2021-01-29 13:40:00,50.28,50.43,50.25,50.29,73020.0,39.9162,40.0353,39.8924,39.9241,73020.0
2021-01-29 13:50:00,50.3,50.47,50.24,50.26,62720.0,39.932,40.067,39.8844,39.9003,62720.0
2021-01-29 14:00:00,50.26,50.56,50.26,50.4,66796.0,39.9003,40.1385,39.9003,40.0114,66796.0
2021-01-29 14:10:00,50.38,50.47,50.3,50.33,47165.0,39.9956,40.067,39.932,39.9559,47165.0
2021-01-29 14:20:00,50.33,50.35,50.1,50.15,59760.0,39.9559,39.9717,39.7733,39.813,59760.0
2021-01-29 14:30:00,50.14,50.23,50.09,50.11,80866.0,39.805,39.8765,39.7653,39.7812,80866.0
2021-01-29 14:40:00,50.11,50.16,49.99,50.16,61339.0,39.7812,39.8209,39.6859,39.8209,61339.0
2021-01-29 14:50:00,50.15,50.17,50.02,50.04,55838.0,39.813,39.8288,39.7098,39.7256,55838.0
2021-01-29 15:00:00,50.06,50.21,50.06,50.13,84909.0,39.7415,39.8606,39.7415,39.7971,84909.0
2021-01-29 15:10:00,50.13,50.41,50.13,50.34,113733.0,39.7971,40.0194,39.7971,39.9638,113733.0
2021-01-29 15:20:00,50.33,50.62,50.31,50.47,121002.0,39.9559,40.1861,39.94,40.067,121002.0
2021-01-29 15:30:00,50.47,50.58,50.39,50.42,161518.0,40.067,40.1543,40.0035,40.0273,161518.0
2021-01-29 15:40:00,50.43,50.43,50.23,50.28,202479.0,40.0353,40.0353,39.8765,39.9162,202479.0
2021-01-29 15:50:00,50.26,50.55,50.19,50.24,613611.0,39.9003,40.1305,39.8447,39.8844,613611.0
2021-02-01 09:30:00,49.85,50.33,49.38,49.62,378159.0,39.5748,39.9559,39.2017,39.3922,378159.0
2021-02-01 09:40:00,49.63,50.01,49.62,49.65,132804.0,39.4001,39.7018,39.3922,39.416,132804.0
2021-02-01 09:50:00,49.62,49.81,49.48,49.66,146466.0,39.3922,39.543,39.2811,39.424,146466.0
2021-02-01 10:00:00,49.66,49.89,49.53,49.87,88821.0,39.424,39.6066,39.3208,39.5907,88821.0
2021-02-01 10:10:00,49.87,50.1,49.74,50.09,61118.0,39.5907,39.7733,39.4875,39.7653,61118.0
2021-02-01 10:20:00,50.06,50.06,49.77,49.79,47143.0,39.7415,39.7415,39.5113,39.5272,47143.0
2021-02-01 10:30:00,49.79,50.08,49.6,49.6,151779.0,39.5272,39.7574,39.3763,39.3763,151779.0
2021-02-01 10:40:00,49.62,49.67,49.26,49.3,159051.0,39.3922,39.4319,39.1064,39.1382,159051.0
2021-02-01 10:50:00,49.27,49.32,49.15,49.27,148973.0,39.1144,39.154,39.0191,39.1144,148973.0
2021-02-01 11:00:00,49.24,49.53,49.06,49.3,320183.0,39.0905,39.3208,38.9476,39.1382,320183.0
2021-02-01 11:10:00,49.27,49.47,49.1,49.33,184195.0,39.1144,39.2731,38.9794,39.162,184195.0
2021-02-01 11:20:00,49.32,49.74,49.31,49.66,78362.0,39.154,39.4875,39.1461,39.424,78362.0
2021-02-01 11:30:00,49.65,49.65,49.28,49.38,93079.0,39.416,39.416,39.1223,39.2017,93079.0
2021-02-01 11:40:00,49.37,49.78,49.37,49.69,106944.0,39.1937,39.5192,39.1937,39.4478,106944.0
2021-02-01 11:50:00,49.68,49.76,49.6,49.75,46964.0,39.4398,39.5034,39.3763,39.4954,46964.0
2021-02-01 12:00:00,49.73,49.8,49.55,49.55,58447.0,39.4795,39.5351,39.3366,39.3366,58447.0
2021-02-01 12:10:00,49.54,49.59,49.45,49.54,49988.0,39.3287,39.3684,39.2573,39.3287,49988.0
2021-02-01 12:20:00,49.52,49.67,49.43,49.5,88837.0,39.3128,39.4319,39.2414,39.2969,88837.0
2021-02-01 12:30:00,49.52,49.71,49.51,49.6,36409.0,39.3128,39.4637,39.3049,39.3763,36409.0
2021-02-01 12:40:00,49.58,49.66,49.56,49.63,26193.0,39.3605,39.424,39.3446,39.4001,26193.0
2021-02-01 12:50:00,49.62,49.68,49.6,49.63,46111.0,39.3922,39.4398,39.3763,39.4001,46111.0
2021-02-01 13:00:00,49.64,49.69,49.59,49.68,44971.0,39.4081,39.4478,39.3684,39.4398,44971.0
2021-02-01 13:10:00,49.69,49.79,49.67,49.76,53650.0,39.4478,39.5272,39.4319,39.5034,53650.0
2021-02-01 13:20:00,49.76,49.78,49.61,49.77,52767.0,39.5034,39.5192,39.3843,39.5113,52767.0
2021-02-01 13:30:00,49.76,49.89,49.64,49.64,114299.0,39.5034,39.6066,39.4081,39.4081,114299.0
2021-02-01 13:40:00,49.64,49.74,49.59,49.63,51314.0,39.4081,39.4875,39.3684,39.4001,51314.0
2021-02-01 13:50:00,49.63,49.68,49.55,49.67,60758.0,39.4001,39.4398,39.3366,39.4319,60758.0
2021-02-01 14:00:00,49.68,49.73,49.62,49.69,74574.0,39.4398,39.4795,39.3922,39.4478,74574.0
2021-02-01 14:10:00,49.69,49.75,49.56,49.62,97401.0,39.4478,39.4954,39.3446,39.3922,97401.0
2021-02-01 14:20:00,49.64,49.64,49.48,49.54,77808.0,39.4081,39.4081,39.2811,39.3287,77808.0
2021-02-01 14:30:00,49.54,49.75,49.54,49.71,57777.0,39.3287,39.4954,39.3287,39.4637,57777.0
2021-02-01 14:40:00,49.71,49.74,49.62,49.62,53969.0,39.4637,39.4875,39.3922,39.3922,53969.0
2021-02-01 14:50:00,49.61,49.61,49.4,49.44,47009.0,39.3843,39.3843,39.2176,39.2493,47009.0
2021-02-01 15:00:00,49.43,49.5,49.3,49.5,92864.0,39.2414,39.2969,39.1382,39.2969,92864.0
2021-02-01 15:10:00,49.49,49.49,49.36,49.36,73429.0,39.289,39.289,39.1858,39.1858,73429.0
2021-02-01 15:20:00,49.36,49.42,49.32,49.36,104603.0,39.1858,39.2334,39.154,39.1858,104603.0
2021-02-01 15:30:00,49.35,49.42,49.2,49.23,124310.0,39.1779,39.2334,39.0588,39.0826,124310.0
2021-02-01 15:40:00,49.23,49.24,48.96,49.0,383730.0,39.0826,39.0905,38.8683,38.9,383730.0
2021-02-01 15:50:00,48.99,49.03,48.8,48.83,813837.0,38.8921,38.9238,38.7412,38.765,813837.0
2021-02-02 09:30:00,49.25,49.25,48.55,48.58,245444.0,39.0985,39.0985,38.5428,38.5666,245444.0
2021-02-02 09:40:00,48.56,48.73,48.16,48.22,150925.0,38.5507,38.6857,38.2331,38.2808,150925.0
2021-02-02 09:50:00,48.24,48.27,47.87,47.87,287603.0,38.2967,38.3205,38.0029,38.0029,287603.0
2021-02-02 10:00:00,47.9,48.34,47.86,48.11,197871.0,38.0267,38.376,37.995,38.1935,197871.0
2021-02-02 10:10:00,48.07,48.23,47.94,48.16,97379.0,38.1617,38.2887,38.0585,38.2331,97379.0
2021-02-02 10:20:00,48.16,48.17,47.95,47.97,127106.0,38.2331,38.2411,38.0664,38.0823,127106.0
2021-02-02 10:30:00,47.95,47.98,47.77,47.81,193310.0,38.0664,38.0903,37.9235,37.9553,193310.0
2021-02-02 10:40:00,47.82,48.09,47.8,47.89,65287.0,37.9632,38.1776,37.9474,38.0188,65287.0
2021-02-02 10:50:00,47.89,48.13,47.86,48.02,93587.0,38.0188,38.2093,37.995,38.122,93587.0
2021-02-02 11:00:00,47.98,48.23,47.97,48.17,119545.0,38.0903,38.2887,38.0823,38.2411,119545.0
2021-02-02 11:10:00,48.16,48.21,48.09,48.21,88051.0,38.2331,38.2728,38.1776,38.2728,88051.0
2021-02-02 11:20:00,48.24,48.54,48.21,48.29,113327.0,38.2967,38.5348,38.2728,38.3364,113327.0
2021-02-02 11:30:00,48.29,48.77,48.27,48.75,141933.0,38.3364,38.7174,38.3205,38.7015,141933.0
2021-02-02 11:40:00,48.73,48.8,48.65,48.67,61855.0,38.6857,38.7412,38.6221,38.638,61855.0
2021-02-02 11:50:00,48.68,48.78,48.44,48.51,82684.0,38.646,38.7254,38.4554,38.511,82684.0
2021-02-02 12:00:00,48.55,48.67,48.46,48.55,78500.0,38.5428,38.638,38.4713,38.5428,78500.0
2021-02-02 12:10:00,48.52,48.57,48.46,48.57,39006.0,38.5189,38.5586,38.4713,38.5586,39006.0
2021-02-02 12:20:00,48.55,48.68,48.51,48.6,63966.0,38.5428,38.646,38.511,38.5825,63966.0
2021-02-02 12:30:00,48.59,48.65,48.51,48.63,43313.0,38.5745,38.6221,38.511,38.6063,43313.0
2021-02-02 12:40:00,48.61,48.72,48.61,48.69,36693.0,38.5904,38.6777,38.5904,38.6539,36693.0
2021-02-02 12:50:00,48.68,48.88,48.64,48.78,58217.0,38.646,38.8047,38.6142,38.7254,58217.0
2021-02-02 13:00:00,48.78,48.93,48.77,48.84,83827.0,38.7254,38.8444,38.7174,38.773,83827.0
2021-02-02 13:10:00,48.84,48.86,48.6,48.66,53078.0,38.773,38.7889,38.5825,38.6301,53078.0
2021-02-02 13:20:00,48.67,48.7,48.61,48.64,30241.0,38.638,38.6618,38.5904,38.6142,30241.0
2021-02-02 13:30:00,48.65,48.67,48.5,48.5,89288.0,38.6221,38.638,38.5031,38.5031,89288.0
2021-02-02 13:40:00,48.52,48.64,48.51,48.52,51043.0,38.5189,38.6142,38.511,38.5189,51043.0
2021-02-02 13:50:00,48.52,48.57,48.48,48.48,40130.0,38.5189,38.5586,38.4872,38.4872,40130.0
2021-02-02 14:00:00,48.47,48.57,48.47,48.52,41519.0,38.4793,38.5586,38.4793,38.5189,41519.0
2021-02-02 14:10:00,48.52,48.53,48.46,48.49,67311.0,38.5189,38.5269,38.4713,38.4951,67311.0
2021-02-02 14:20:00,48.49,48.53,48.39,48.39,66867.0,38.4951,38.5269,38.4157,38.4157,66867.0
2021-02-02 14:30:00,48.4,48.7,48.38,48.6,84653.0,38.4237,38.6618,38.4078,38.5825,84653.0
2021-02-02 14:40:00,48.61,48.64,48.53,48.53,35319.0,38.5904,38.6142,38.5269,38.5269,35319.0
2021-02-02 14:50:00,48.53,48.53,48.4,48.41,47293.0,38.5269,38.5269,38.4237,38.4316,47293.0
2021-02-02 15:00:00,48.41,48.42,48.31,48.35,64044.0,38.4316,38.4396,38.3522,38.384,64044.0
2021-02-02 15:10:00,48.34,48.35,48.19,48.23,69113.0,38.376,38.384,38.257,38.2887,69113.0
2021-02-02 15:20:00,48.23,48.36,48.22,48.3,72738.0,38.2887,38.3919,38.2808,38.3443,72738.0
2021-02-02 15:30:00,48.3,48.43,48.27,48.38,80920.0,38.3443,38.4475,38.3205,38.4078,80920.0
2021-02-02 15:40:00,48.38,48.57,48.38,48.53,97106.0,38.4078,38.5586,38.4078,38.5269,97106.0
2021-02-02 15:50:00,48.54,48.64,48.43,48.44,332200.0,38.5348,38.6142,38.4475,38.4554,332200.0
2021-02-03 09:30:00,48.29,48.89,48.02,48.55,198181.0,38.3364,38.8127,38.122,38.5428,198181.0
2021-02-03 09:40:00,48.55,48.61,48.28,48.3,144977.0,38.5428,38.5904,38.3284,38.3443,144977.0
2021-02-03 09:50:00,48.29,48.38,48.08,48.16,153189.0,38.3364,38.4078,38.1696,38.2331,153189.0
2021-02-03 10:00:00,48.19,48.32,48.1,48.3,197917.0,38.257,38.3602,38.1855,38.3443,197917.0
2021-02-03 10:10:00,48.31,48.43,48.17,48.42,118424.0,38.3522,38.4475,38.2411,38.4396,118424.0
2021-02-03 10:20:00,48.42,48.76,48.41,48.68,77922.0,38.4396,38.7095,38.4316,38.646,77922.0
2021-02-03 10:30:00,48.64,48.72,48.43,48.7,156911.0,38.6142,38.6777,38.4475,38.6618,156911.0
2021-02-03 10:40:00,48.7,48.74,48.44,48.54,81258.0,38.6618,38.6936,38.4554,38.5348,81258.0
2021-02-03 10:50:00,48.55,48.56,48.47,48.48,75165.0,38.5428,38.5507,38.4793,38.4872,75165.0
2021-02-03 11:00:00,48.48,48.55,48.35,48.38,66198.0,38.4872,38.5428,38.384,38.4078,66198.0
2021-02-03 11:10:00,48.38,48.42,48.28,48.42,60149.0,38.4078,38.4396,38.3284,38.4396,60149.0
2021-02-03 11:20:00,48.42,48.48,48.29,48.31,65949.0,38.4396,38.4872,38.3364,38.3522,65949.0
2021-02-03 11:30:00,48.31,48.36,48.27,48.32,70112.0,38.3522,38.3919,38.3205,38.3602,70112.0
2021-02-03 11:40:00,48.32,48.51,48.31,48.4,66098.0,38.3602,38.511,38.3522,38.4237,66098.0
2021-02-03 11:50:00,48.4,48.45,48.35,48.36,74988.0,38.4237,38.4634,38.384,38.3919,74988.0
2021-02-03 12:00:00,48.37,48.48,48.35,48.41,71129.0,38.3999,38.4872,38.384,38.4316,71129.0
2021-02-03 12:10:00,48.41,48.53,48.41,48.45,64207.0,38.4316,38.5269,38.4316,38.4634,64207.0
2021-02-03 12:20:00,48.45,48.49,48.37,48.48,50212.0,38.4634,38.4951,38.3999,38.4872,50212.0
2021-02-03 12:30:00,48.49,48.52,48.38,48.43,58112.0,38.4951,38.5189,38.4078,38.4475,58112.0
2021-02-03 12:40:00,48.43,48.59,48.41,48.55,49248.0,38.4475,38.5745,38.4316,38.5428,49248.0
2021-02-03 12:50:00,48.54,48.57,48.44,48.46,44381.0,38.5348,38.5586,38.4554,38.4713,44381.0
2021-02-03 13:00:00,48.47,48.52,48.43,48.47,45014.0,38.4793,38.5189,38.4475,38.4793,45014.0
2021-02-03 13:10:00,48.47,48.54,48.41,48.51,49089.0,38.4793,38.5348,38.4316,38.511,49089.0
2021-02-03 13:20:00,48.51,48.52,48.35,48.37,59699.0,38.511,38.5189,38.384,38.3999,59699.0
2021-02-03 13:30:00,48.37,48.5,48.35,48.48,67521.0,38.3999,38.5031,38.384,38.4872,67521.0
2021-02-03 13:40:00,48.48,48.65,48.44,48.62,62122.0,38.4872,38.6221,38.4554,38.5983,62122.0
2021-02-03 13:50:00,48.62,48.68,48.56,48.62,70278.0,38.5983,38.646,38.5507,38.5983,70278.0
2021-02-03 14:00:00,48.62,48.87,48.59,48.82,124013.0,38.5983,38.7968,38.5745,38.7571,124013.0
2021-02-03 14:10:00,48.82,48.91,48.76,48.9,171281.0,38.7571,38.8286,38.7095,38.8206,171281.0
2021-02-03 14:20:00,48.91,49.05,48.88,49.01,101082.0,38.8286,38.9397,38.8047,38.9079,101082.0
2021-02-03 14:30:00,49.0,49.16,49.0,49.11,102178.0,38.9,39.027,38.9,38.9873,102178.0
2021-02-03 14:40:00,49.11,49.17,49.05,49.14,64665.0,38.9873,39.035,38.9397,39.0111,64665.0
2021-02-03 14:50:00,49.15,49.22,49.08,49.17,61291.0,39.0191,39.0747,38.9635,39.035,61291.0
2021-02-03 15:00:00,49.16,49.18,49.04,49.1,59513.0,39.027,39.0429,38.9318,38.9794,59513.0
2021-02-03 15:10:00,49.09,49.16,49.05,49.16,53473.0,38.9715,39.027,38.9397,39.027,53473.0
2021-02-03 15:20:00,49.14,49.24,49.09,49.18,73910.0,39.0111,39.0905,38.9715,39.0429,73910.0
2021-02-03 15:30:00,49.17,49.2,49.03,49.09,125644.0,39.035,39.0588,38.9238,38.9715,125644.0
2021-02-03 15:40:00,49.09,49.14,49.08,49.12,108814.0,38.9715,39.0111,38.9635,38.9953,108814.0
2021-02-03 15:50:00,49.11,49.12,48.84,48.9,483721.0,38.9873,38.9953,38.773,38.8206,483721.0
2021-02-04 09:30:00,48.93,49.18,48.51,49.11,154421.0,38.8444,39.0429,38.511,38.9873,154421.0
2021-02-04 09:40:00,49.12,49.41,48.84,49.12,95869.0,38.9953,39.2255,38.773,38.9953,95869.0
2021-02-04 09:50:00,49.14,49.22,48.95,49.15,67018.0,39.0111,39.0747,38.8603,39.0191,67018.0
2021-02-04 10:00:00,49.16,49.5,49.12,49.4,95853.0,39.027,39.2969,38.9953,39.2176,95853.0
2021-02-04 10:10:00,49.4,49.52,49.3,49.35,99476.0,39.2176,39.3128,39.1382,39.1779,99476.0
2021-02-04 10:20:00,49.36,49.38,49.01,49.09,71094.0,39.1858,39.2017,38.9079,38.9715,71094.0
2021-02-04 10:30:00,49.09,49.22,49.01,49.05,54582.0,38.9715,39.0747,38.9079,38.9397,54582.0
2021-02-04 10:40:00,49.05,49.29,49.03,49.29,74902.0,38.9397,39.1302,38.9238,39.1302,74902.0
2021-02-04 10:50:00,49.29,49.34,49.14,49.32,56048.0,39.1302,39.1699,39.0111,39.154,56048.0
2021-02-04 11:00:00,49.32,49.42,49.23,49.38,62643.0,39.154,39.2334,39.0826,39.2017,62643.0
2021-02-04 11:10:00,49.36,49.43,49.28,49.33,65549.0,39.1858,39.2414,39.1223,39.162,65549.0
2021-02-04 11:20:00,49.34,49.38,49.2,49.23,49596.0,39.1699,39.2017,39.0588,39.0826,49596.0
2021-02-04 11:30:00,49.23,49.23,49.03,49.09,66183.0,39.0826,39.0826,38.9238,38.9715,66183.0
2021-02-04 11:40:00,49.1,49.21,49.08,49.16,74835.0,38.9794,39.0667,38.9635,39.027,74835.0
2021-02-04 11:50:00,49.17,49.25,49.13,49.14,40051.0,39.035,39.0985,39.0032,39.0111,40051.0
2021-02-04 12:00:00,49.14,49.22,49.12,49.18,39412.0,39.0111,39.0747,38.9953,39.0429,39412.0
2021-02-04 12:10:00,49.18,49.21,49.09,49.15,47626.0,39.0429,39.0667,38.9715,39.0191,47626.0
2021-02-04 12:20:00,49.15,49.15,49.04,49.09,54521.0,39.0191,39.0191,38.9318,38.9715,54521.0
2021-02-04 12:30:00,49.09,49.13,49.02,49.03,59815.0,38.9715,39.0032,38.9159,38.9238,59815.0
2021-02-04 12:40:00,49.04,49.21,49.03,49.21,35636.0,38.9318,39.0667,38.9238,39.0667,35636.0
2021-02-04 12:50:00,49.21,49.26,49.14,49.21,44057.0,39.0667,39.1064,39.0111,39.0667,44057.0
2021-02-04 13:00:00,49.2,49.21,49.1,49.11,32013.0,39.0588,39.0667,38.9794,38.9873,32013.0
2021-02-04 13:10:00,49.11,49.16,49.08,49.11,33394.0,38.9873,39.027,38.9635,38.9873,33394.0
2021-02-04 13:20:00,49.1,49.16,49.02,49.1,53335.0,38.9794,39.027,38.9159,38.9794,53335.0
2021-02-04 13:30:00,49.1,49.2,49.08,49.17,38295.0,38.9794,39.0588,38.9635,39.035,38295.0
2021-02-04 13:40:00,49.16,49.19,49.11,49.13,47594.0,39.027,39.0508,38.9873,39.0032,47594.0
2021-02-04 13:50:00,49.12,49.2,49.12,49.13,29571.0,38.9953,39.0588,38.9953,39.0032,29571.0
2021-02-04 14:00:00,49.14,49.2,49.11,49.12,41729.0,39.0111,39.0588,38.9873,38.9953,41729.0
2021-02-04 14:10:00,49.12,49.22,49.08,49.21,50219.0,38.9953,39.0747,38.9635,39.0667,50219.0
2021-02-04 14:20:00,49.22,49.24,49.17,49.23,41605.0,39.0747,39.0905,39.035,39.0826,41605.0
2021-02-04 14:30:00,49.23,49.31,49.22,49.28,46300.0,39.0826,39.1461,39.0747,39.1223,46300.0
2021-02-04 14:40:00,49.28,49.37,49.26,49.33,41271.0,39.1223,39.1937,39.1064,39.162,41271.0
2021-02-04 14:50:00,49.33,49.41,49.31,49.38,49374.0,39.162,39.2255,39.1461,39.2017,49374.0
2021-02-04 15:00:00,49.39,49.39,49.27,49.36,55609.0,39.2096,39.2096,39.1144,39.1858,55609.0
2021-02-04 15:10:00,49.37,49.37,49.31,49.35,39919.0,39.1937,39.1937,39.1461,39.1779,39919.0
2021-02-04 15:20:00,49.34,49.35,49.27,49.28,73854.0,39.1699,39.1779,39.1144,39.1223,73854.0
2021-02-04 15:30:00,49.28,49.28,49.17,49.22,62036.0,39.1223,39.1223,39.035,39.0747,62036.0
2021-02-04 15:40:00,49.23,49.26,49.2,49.24,84306.0,39.0826,39.1064,39.0588,39.0905,84306.0
2021-02-04 15:50:00,49.25,49.31,49.15,49.27,241561.0,39.0985,39.1461,39.0191,39.1144,241561.0
2021-02-05 09:30:00,49.65,49.71,49.24,49.42,163170.0,39.416,39.4637,39.0905,39.2334,163170.0
2021-02-05 09:40:00,49.45,49.54,49.31,49.52,56523.0,39.2573,39.3287,39.1461,39.3128,56523.0
2021-02-05 09:50:00,49.53,49.78,49.43,49.62,78272.0,39.3208,39.5192,39.2414,39.3922,78272.0
2021-02-05 10:00:00,49.61,49.75,49.43,49.47,61064.0,39.3843,39.4954,39.2414,39.2731,61064.0
2021-02-05 10:10:00,49.48,49.55,49.39,49.49,37585.0,39.2811,39.3366,39.2096,39.289,37585.0
2021-02-05 10:20:00,49.48,49.69,49.47,49.63,51239.0,39.2811,39.4478,39.2731,39.4001,51239.0
2021-02-05 10:30:00,49.64,49.76,49.59,49.72,98883.0,39.4081,39.5034,39.3684,39.4716,98883.0
2021-02-05 10:40:00,49.72,49.86,49.71,49.8,54635.0,39.4716,39.5827,39.4637,39.5351,54635.0
2021-02-05 10:50:00,49.8,49.83,49.6,49.63,61191.0,39.5351,39.5589,39.3763,39.4001,61191.0
2021-02-05 11:00:00,49.63,49.7,49.59,49.59,48980.0,39.4001,39.4557,39.3684,39.3684,48980.0
2021-02-05 11:10:00,49.58,49.7,49.5,49.67,38337.0,39.3605,39.4557,39.2969,39.4319,38337.0
2021-02-05 11:20:00,49.67,49.74,49.64,49.74,32416.0,39.4319,39.4875,39.4081,39.4875,32416.0
2021-02-05 11:30:00,49.74,49.79,49.71,49.74,41328.0,39.4875,39.5272,39.4637,39.4875,41328.0
2021-02-05 11:40:00,49.74,49.77,49.64,49.64,38132.0,39.4875,39.5113,39.4081,39.4081,38132.0
2021-02-05 11:50:00,49.66,49.74,49.66,49.72,44456.0,39.424,39.4875,39.424,39.4716,44456.0
2021-02-05 12:00:00,49.72,49.94,49.71,49.86,85516.0,39.4716,39.6463,39.4637,39.5827,85516.0
2021-02-05 12:10:00,49.86,50.0,49.82,49.9,124286.0,39.5827,39.6939,39.551,39.6145,124286.0
2021-02-05 12:20:00,49.9,49.9,49.74,49.78,73412.0,39.6145,39.6145,39.4875,39.5192,73412.0
2021-02-05 12:30:00,49.79,49.92,49.7,49.87,68664.0,39.5272,39.6304,39.4557,39.5907,68664.0
2021-02-05 12:40:00,49.88,49.93,49.85,49.92,34006.0,39.5986,39.6383,39.5748,39.6304,34006.0
2021-02-05 12:50:00,49.91,49.99,49.89,49.93,50519.0,39.6224,39.6859,39.6066,39.6383,50519.0
2021-02-05 13:00:00,49.94,49.95,49.8,49.9,121364.0,39.6463,39.6542,39.5351,39.6145,121364.0
2021-02-05 13:10:00,49.9,49.92,49.83,49.92,37708.0,39.6145,39.6304,39.5589,39.6304,37708.0
2021-02-05 13:20:00,49.92,49.98,49.82,49.88,62727.0,39.6304,39.678,39.551,39.5986,62727.0
2021-02-05 13:30:00,49.88,49.98,49.81,49.94,48213.0,39.5986,39.678,39.543,39.6463,48213.0
2021-02-05 13:40:00,49.95,49.98,49.87,49.95,49842.0,39.6542,39.678,39.5907,39.6542,49842.0
2021-02-05 13:50:00,49.95,50.0,49.89,49.92,74236.0,39.6542,39.6939,39.6066,39.6304,74236.0
2021-02-05 14:00:00,49.93,49.95,49.81,49.86,94065.0,39.6383,39.6542,39.543,39.5827,94065.0
2021-02-05 14:10:00,49.87,49.88,49.74,49.76,49118.0,39.5907,39.5986,39.4875,39.5034,49118.0
2021-02-05 14:20:00,49.76,49.81,49.65,49.7,61681.0,39.5034,39.543,39.416,39.4557,61681.0
2021-02-05 14:30:00,49.7,49.78,49.7,49.73,54929.0,39.4557,39.5192,39.4557,39.4795,54929.0
2021-02-05 14:40:00,49.73,49.8,49.63,49.77,90835.0,39.4795,39.5351,39.4001,39.5113,90835.0
2021-02-05 14:50:00,49.77,49.97,49.75,49.83,229430.0,39.5113,39.6701,39.4954,39.5589,229430.0
2021-02-05 15:00:00,49.84,49.84,49.58,49.6,82470.0,39.5669,39.5669,39.3605,39.3763,82470.0
2021-02-05 15:10:00,49.6,49.74,49.53,49.72,187135.0,39.3763,39.4875,39.3208,39.4716,187135.0
2021-02-05 15:20:00,49.71,49.79,49.68,49.73,84066.0,39.4637,39.5272,39.4398,39.4795,84066.0
2021-02-05 15:30:00,49.74,49.81,49.7,49.75,98166.0,39.4875,39.543,39.4557,39.4954,98166.0
2021-02-05 15:40:00,49.75,49.8,49.71,49.74,101420.0,39.4954,39.5351,39.4637,39.4875,101420.0
2021-02-05 15:50:00,49.74,49.85,49.71,49.82,329953.0,39.4875,39.5748,39.4637,39.551,329953.0
2021-02-08 09:30:00,49.89,50.18,49.75,49.82,172542.0,39.6066,39.8368,39.4954,39.551,172542.0
2021-02-08 09:40:00,49.83,49.89,49.65,49.89,78279.0,39.5589,39.6066,39.416,39.6066,78279.0
2021-02-08 09:50:00,49.89,49.98,49.86,49.88,62786.0,39.6066,39.678,39.5827,39.5986,62786.0
2021-02-08 10:00:00,49.94,50.15,49.78,49.8,85735.0,39.6463,39.813,39.5192,39.5351,85735.0
2021-02-08 10:10:00,49.8,49.83,49.69,49.69,208027.0,39.5351,39.5589,39.4478,39.4478,208027.0
2021-02-08 10:20:00,49.7,49.87,49.66,49.85,103786.0,39.4557,39.5907,39.424,39.5748,103786.0
2021-02-08 10:30:00,49.87,49.89,49.53,49.66,71996.0,39.5907,39.6066,39.3208,39.424,71996.0
2021-02-08 10:40:00,49.66,49.91,49.65,49.83,41310.0,39.424,39.6224,39.416,39.5589,41310.0
2021-02-08 10:50:00,49.85,49.88,49.62,49.65,47547.0,39.5748,39.5986,39.3922,39.416,47547.0
2021-02-08 11:00:00,49.65,49.72,49.56,49.62,73271.0,39.416,39.4716,39.3446,39.3922,73271.0
2021-02-08 11:10:00,49.63,49.65,49.53,49.55,49900.0,39.4001,39.416,39.3208,39.3366,49900.0
2021-02-08 11:20:00,49.55,49.69,49.55,49.57,58986.0,39.3366,39.4478,39.3366,39.3525,58986.0
2021-02-08 11:30:00,49.58,49.61,49.46,49.54,71471.0,39.3605,39.3843,39.2652,39.3287,71471.0
2021-02-08 11:40:00,49.55,49.62,49.51,49.51,45170.0,39.3366,39.3922,39.3049,39.3049,45170.0
2021-02-08 11:50:00,49.53,49.55,49.47,49.5,65278.0,39.3208,39.3366,39.2731,39.2969,65278.0
2021-02-08 12:00:00,49.49,49.51,49.46,49.49,39232.0,39.289,39.3049,39.2652,39.289,39232.0
2021-02-08 12:10:00,49.49,49.51,49.46,49.47,31023.0,39.289,39.3049,39.2652,39.2731,31023.0
2021-02-08 12:20:00,49.47,49.47,49.39,49.47,51757.0,39.2731,39.2731,39.2096,39.2731,51757.0
2021-02-08 12:30:00,49.47,49.51,49.4,49.42,43454.0,39.2731,39.3049,39.2176,39.2334,43454.0
2021-02-08 12:40:00,49.43,49.52,49.38,49.47,51902.0,39.2414,39.3128,39.2017,39.2731,51902.0
2021-02-08 12:50:00,49.47,49.56,49.46,49.53,40362.0,39.2731,39.3446,39.2652,39.3208,40362.0
2021-02-08 13:00:00,49.52,49.54,49.47,49.5,37166.0,39.3128,39.3287,39.2731,39.2969,37166.0
2021-02-08 13:10:00,49.5,49.5,49.37,49.4,41043.0,39.2969,39.2969,39.1937,39.2176,41043.0
2021-02-08 13:20:00,49.4,49.5,49.39,49.45,43071.0,39.2176,39.2969,39.2096,39.2573,43071.0
2021-02-08 13:30:00,49.45,49.45,49.35,49.4,63483.0,39.2573,39.2573,39.1779,39.2176,63483.0
2021-02-08 13:40:00,49.4,49.45,49.38,49.42,28262.0,39.2176,39.2573,39.2017,39.2334,28262.0
2021-02-08 13:50:00,49.42,49.52,49.39,49.47,68825.0,39.2334,39.3128,39.2096,39.2731,68825.0
2021-02-08 14:00:00,49.49,49.63,49.49,49.62,31877.0,39.289,39.4001,39.289,39.3922,31877.0
2021-02-08 14:10:00,49.61,49.7,49.61,49.65,42591.0,39.3843,39.4557,39.3843,39.416,42591.0
2021-02-08 14:20:00,49.65,49.65,49.57,49.64,31255.0,39.416,39.416,39.3525,39.4081,31255.0
2021-02-08 14:30:00,49.63,49.65,49.55,49.63,41082.0,39.4001,39.416,39.3366,39.4001,41082.0
2021-02-08 14:40:00,49.63,49.66,49.6,49.6,32263.0,39.4001,39.424,39.3763,39.3763,32263.0
2021-02-08 14:50:00,49.61,49.64,49.55,49.6,164570.0,39.3843,39.4081,39.3366,39.3763,164570.0
2021-02-08 15:00:00,49.6,49.63,49.54,49.56,38306.0,39.3763,39.4001,39.3287,39.3446,38306.0
2021-02-08 15:10:00,49.55,49.62,49.55,49.59,40534.0,39.3366,39.3922,39.3366,39.3684,40534.0
2021-02-08 15:20:00,49.6,49.72,49.59,49.71,49946.0,39.3763,39.4716,39.3684,39.4637,49946.0
2021-02-08 15:30:00,49.71,49.75,49.67,49.74,62469.0,39.4637,39.4954,39.4319,39.4875,62469.0
2021-02-08 15:40:00,49.74,49.81,49.74,49.76,91563.0,39.4875,39.543,39.4875,39.5034,91563.0
2021-02-08 15:50:00,49.75,49.95,49.73,49.93,417142.0,39.4954,39.6542,39.4795,39.6383,417142.0
2021-02-09 09:30:00,49.99,50.3,49.68,49.71,169101.0,39.6859,39.932,39.4398,39.4637,169101.0
2021-02-09 09:40:00,49.71,50.13,49.55,50.07,219475.0,39.4637,39.7971,39.3366,39.7495,219475.0
2021-02-09 09:50:00,50.05,50.51,49.99,49.99,425602.0,39.7336,40.0988,39.6859,39.6859,425602.0
2021-02-09 10:00:00,50.01,50.07,49.77,49.96,132571.0,39.7018,39.7495,39.5113,39.6621,132571.0
2021-02-09 10:10:00,49.98,50.01,49.74,49.93,86228.0,39.678,39.7018,39.4875,39.6383,86228.0
2021-02-09 10:20:00,49.91,49.96,49.79,49.82,91589.0,39.6224,39.6621,39.5272,39.551,91589.0
2021-02-09 10:30:00,49.79,49.93,49.78,49.93,68043.0,39.5272,39.6383,39.5192,39.6383,68043.0
2021-02-09 10:40:00,49.93,50.09,49.92,50.05,76245.0,39.6383,39.7653,39.6304,39.7336,76245.0
2021-02-09 10:50:00,50.08,50.31,50.04,50.22,94447.0,39.7574,39.94,39.7256,39.8685,94447.0
2021-02-09 11:00:00,50.24,50.31,50.19,50.29,59330.0,39.8844,39.94,39.8447,39.9241,59330.0
2021-02-09 11:10:00,50.29,50.39,50.26,50.36,68236.0,39.9241,40.0035,39.9003,39.9797,68236.0
2021-02-09 11:20:00,50.35,50.37,50.17,50.33,93514.0,39.9717,39.9876,39.8288,39.9559,93514.0
2021-02-09 11:30:00,50.33,50.45,50.26,50.45,69449.0,39.9559,40.0511,39.9003,40.0511,69449.0
2021-02-09 11:40:00,50.45,50.46,50.36,50.38,49561.0,40.0511,40.0591,39.9797,39.9956,49561.0
2021-02-09 11:50:00,50.38,50.48,50.37,50.44,33488.0,39.9956,40.0749,39.9876,40.0432,33488.0
2021-02-09 12:00:00,50.44,50.45,50.37,50.41,36092.0,40.0432,40.0511,39.9876,40.0194,36092.0
2021-02-09 12:10:00,50.43,50.46,50.38,50.44,28804.0,40.0353,40.0591,39.9956,40.0432,28804.0
2021-02-09 12:20:00,50.44,50.46,50.4,50.41,37853.0,40.0432,40.0591,40.0114,40.0194,37853.0
2021-02-09 12:30:00,50.41,50.45,50.39,50.41,34099.0,40.0194,40.0511,40.0035,40.0194,34099.0
2021-02-09 12:40:00,50.42,50.55,50.37,50.48,70214.0,40.0273,40.1305,39.9876,40.0749,70214.0
2021-02-09 12:50:00,50.48,50.51,50.42,50.43,32027.0,40.0749,40.0988,40.0273,40.0353,32027.0
2021-02-09 13:00:00,50.43,50.44,50.37,50.39,58541.0,40.0353,40.0432,39.9876,40.0035,58541.0
2021-02-09 13:10:00,50.39,50.42,50.26,50.28,40617.0,40.0035,40.0273,39.9003,39.9162,40617.0
2021-02-09 13:20:00,50.28,50.31,50.23,50.28,50400.0,39.9162,39.94,39.8765,39.9162,50400.0
2021-02-09 13:30:00,50.29,50.29,50.22,50.26,51420.0,39.9241,39.9241,39.8685,39.9003,51420.0
2021-02-09 13:40:00,50.26,50.27,50.23,50.26,26159.0,39.9003,39.9082,39.8765,39.9003,26159.0
2021-02-09 13:50:00,50.27,50.27,50.16,50.16,35768.0,39.9082,39.9082,39.8209,39.8209,35768.0
2021-02-09 14:00:00,50.16,50.22,50.11,50.18,70306.0,39.8209,39.8685,39.7812,39.8368,70306.0
2021-02-09 14:10:00,50.19,50.19,50.13,50.16,25469.0,39.8447,39.8447,39.7971,39.8209,25469.0
2021-02-09 14:20:00,50.16,50.18,50.13,50.13,30655.0,39.8209,39.8368,39.7971,39.7971,30655.0
2021-02-09 14:30:00,50.13,50.17,50.1,50.14,51693.0,39.7971,39.8288,39.7733,39.805,51693.0
2021-02-09 14:40:00,50.15,50.16,50.03,50.12,122293.0,39.813,39.8209,39.7177,39.7891,122293.0
2021-02-09 14:50:00,50.13,50.16,50.05,50.11,50496.0,39.7971,39.8209,39.7336,39.7812,50496.0
2021-02-09 15:00:00,50.12,50.13,50.01,50.09,75237.0,39.7891,39.7971,39.7018,39.7653,75237.0
2021-02-09 15:10:00,50.09,50.15,50.01,50.01,64846.0,39.7653,39.813,39.7018,39.7018,64846.0
2021-02-09 15:20:00,50.0,50.02,49.85,49.91,164052.0,39.6939,39.7098,39.5748,39.6224,164052.0
2021-02-09 15:30:00,49.91,50.12,49.86,50.05,125450.0,39.6224,39.7891,39.5827,39.7336,125450.0
2021-02-09 15:40:00,50.05,50.07,49.98,50.0,133986.0,39.7336,39.7495,39.678,39.6939,133986.0
2021-02-09 15:50:00,50.0,50.04,49.91,50.0,304237.0,39.6939,39.7256,39.6224,39.6939,304237.0
2021-02-10 09:30:00,50.44,50.8,50.21,50.75,209241.0,40.0432,40.329,39.8606,40.2893,209241.0
2021-02-10 09:40:00,50.74,50.78,50.46,50.61,265263.0,40.2814,40.3131,40.0591,40.1781,265263.0
2021-02-10 09:50:00,50.6,50.9,50.45,50.86,257107.0,40.1702,40.4084,40.0511,40.3766,257107.0
2021-02-10 10:00:00,50.87,50.89,50.7,50.76,136313.0,40.3846,40.4004,40.2496,40.2972,136313.0
2021-02-10 10:10:00,50.76,50.81,50.52,50.52,129258.0,40.2972,40.3369,40.1067,40.1067,129258.0
2021-02-10 10:20:00,50.49,50.53,50.27,50.33,163834.0,40.0829,40.1146,39.9082,39.9559,163834.0
2021-02-10 10:30:00,50.33,50.5,50.16,50.33,118198.0,39.9559,40.0908,39.8209,39.9559,118198.0
2021-02-10 10:40:00,50.32,50.33,50.06,50.3,155185.0,39.9479,39.9559,39.7415,39.932,155185.0
2021-02-10 10:50:00,50.3,50.66,50.29,50.6,94574.0,39.932,40.2178,39.9241,40.1702,94574.0
2021-02-10 11:00:00,50.62,50.69,50.48,50.54,54732.0,40.1861,40.2417,40.0749,40.1226,54732.0
2021-02-10 11:10:00,50.54,50.64,50.53,50.62,76672.0,40.1226,40.202,40.1146,40.1861,76672.0
2021-02-10 11:20:00,50.62,50.68,50.5,50.55,48378.0,40.1861,40.2337,40.0908,40.1305,48378.0
2021-02-10 11:30:00,50.55,50.66,50.52,50.6,73186.0,40.1305,40.2178,40.1067,40.1702,73186.0
2021-02-10 11:40:00,50.6,50.7,50.57,50.69,39622.0,40.1702,40.2496,40.1464,40.2417,39622.0
2021-02-10 11:50:00,50.69,50.75,50.67,50.7,50455.0,40.2417,40.2893,40.2258,40.2496,50455.0
2021-02-10 12:00:00,50.7,50.71,50.55,50.6,69482.0,40.2496,40.2575,40.1305,40.1702,69482.0
2021-02-10 12:10:00,50.61,50.73,50.59,50.65,45575.0,40.1781,40.2734,40.1623,40.2099,45575.0
2021-02-10 12:20:00,50.66,50.66,50.51,50.64,57593.0,40.2178,40.2178,40.0988,40.202,57593.0
2021-02-10 12:30:00,50.64,50.74,50.6,50.74,115933.0,40.202,40.2814,40.1702,40.2814,115933.0
2021-02-10 12:40:00,50.73,50.83,50.73,50.82,71098.0,40.2734,40.3528,40.2734,40.3449,71098.0
2021-02-10 12:50:00,50.83,50.92,50.82,50.89,84902.0,40.3528,40.4243,40.3449,40.4004,84902.0
2021-02-10 13:00:00,50.9,50.99,50.82,50.98,69491.0,40.4084,40.4798,40.3449,40.4719,69491.0
2021-02-10 13:10:00,50.98,51.0,50.89,50.98,51716.0,40.4719,40.4878,40.4004,40.4719,51716.0
2021-02-10 13:20:00,50.98,51.0,50.93,50.98,34149.0,40.4719,40.4878,40.4322,40.4719,34149.0
2021-02-10 13:30:00,50.98,51.15,50.92,51.12,156474.0,40.4719,40.6068,40.4243,40.583,156474.0
2021-02-10 13:40:00,51.13,51.19,51.07,51.14,113721.0,40.591,40.6386,40.5433,40.5989,113721.0
2021-02-10 13:50:00,51.13,51.22,51.06,51.22,162413.0,40.591,40.6624,40.5354,40.6624,162413.0
2021-02-10 14:00:00,51.22,51.44,51.13,51.31,158335.0,40.6624,40.8371,40.591,40.7339,158335.0
2021-02-10 14:10:00,51.31,51.34,51.21,51.32,86322.0,40.7339,40.7577,40.6545,40.7418,86322.0
2021-02-10 14:20:00,51.33,51.43,51.28,51.3,119707.0,40.7497,40.8291,40.71,40.7259,119707.0
2021-02-10 14:30:00,51.31,51.42,51.26,51.41,70524.0,40.7339,40.8212,40.6942,40.8133,70524.0
2021-02-10 14:40:00,51.41,51.55,51.39,51.54,302536.0,40.8133,40.9244,40.7974,40.9165,302536.0
2021-02-10 14:50:00,51.54,51.62,51.46,51.6,94356.0,40.9165,40.98,40.8529,40.9641,94356.0
2021-02-10 15:00:00,51.6,51.67,51.53,51.58,100545.0,40.9641,41.0197,40.9085,40.9482,100545.0
2021-02-10 15:10:00,51.58,51.63,51.53,51.58,149873.0,40.9482,40.9879,40.9085,40.9482,149873.0
2021-02-10 15:20:00,51.58,51.6,51.44,51.48,166451.0,40.9482,40.9641,40.8371,40.8688,166451.0
2021-02-10 15:30:00,51.48,51.61,51.42,51.54,193757.0,40.8688,40.972,40.8212,40.9165,193757.0
2021-02-10 15:40:00,51.54,51.67,51.44,51.67,340493.0,40.9165,41.0197,40.8371,41.0197,340493.0
2021-02-10 15:50:00,51.67,51.67,51.49,51.63,861339.0,41.0197,41.0197,40.8768,40.9879,861339.0
2021-02-11 09:30:00,51.78,51.8,51.25,51.38,203187.0,41.107,41.1229,40.6862,40.7894,203187.0
2021-02-11 09:40:00,51.41,51.63,51.19,51.3,169726.0,40.8133,40.9879,40.6386,40.7259,169726.0
2021-02-11 09:50:00,51.31,51.4,50.96,51.02,140300.0,40.7339,40.8053,40.456,40.5036,140300.0
2021-02-11 10:00:00,51.01,51.15,50.8,50.91,78478.0,40.4957,40.6068,40.329,40.4163,78478.0
2021-02-11 10:10:00,50.91,51.05,50.79,51.01,81790.0,40.4163,40.5275,40.321,40.4957,81790.0
2021-02-11 10:20:00,51.01,51.02,50.81,50.93,67128.0,40.4957,40.5036,40.3369,40.4322,67128.0
2021-02-11 10:30:00,50.93,51.0,50.79,50.79,66047.0,40.4322,40.4878,40.321,40.321,66047.0
2021-02-11 10:40:00,50.78,50.83,50.69,50.71,64354.0,40.3131,40.3528,40.2417,40.2575,64354.0
2021-02-11 10:50:00,50.71,50.78,50.56,50.69,108141.0,40.2575,40.3131,40.1385,40.2417,108141.0
2021-02-11 11:00:00,50.68,50.8,50.57,50.79,52844.0,40.2337,40.329,40.1464,40.321,52844.0
2021-02-11 11:10:00,50.8,50.8,50.52,50.53,69820.0,40.329,40.329,40.1067,40.1146,69820.0
2021-02-11 11:20:00,50.54,50.6,50.45,50.49,137721.0,40.1226,40.1702,40.0511,40.0829,137721.0
2021-02-11 11:30:00,50.48,50.53,50.31,50.33,73130.0,40.0749,40.1146,39.94,39.9559,73130.0
2021-02-11 11:40:00,50.33,50.36,50.27,50.3,103134.0,39.9559,39.9797,39.9082,39.932,103134.0
2021-02-11 11:50:00,50.31,50.44,50.2,50.22,81283.0,39.94,40.0432,39.8527,39.8685,81283.0
2021-02-11 12:00:00,50.2,50.3,50.1,50.11,63275.0,39.8527,39.932,39.7733,39.7812,63275.0
2021-02-11 12:10:00,50.11,50.12,49.93,49.96,113400.0,39.7812,39.7891,39.6383,39.6621,113400.0
2021-02-11 12:20:00,49.96,49.99,49.78,49.79,99597.0,39.6621,39.6859,39.5192,39.5272,99597.0
2021-02-11 12:30:00,49.79,49.88,49.78,49.83,105651.0,39.5272,39.5986,39.5192,39.5589,105651.0
2021-02-11 12:40:00,49.83,49.93,49.62,49.82,143100.0,39.5589,39.6383,39.3922,39.551,143100.0
2021-02-11 12:50:00,49.82,50.11,49.79,50.11,105333.0,39.551,39.7812,39.5272,39.7812,105333.0
2021-02-11 13:00:00,50.11,50.14,50.01,50.11,62562.0,39.7812,39.805,39.7018,39.7812,62562.0
2021-02-11 13:10:00,50.11,50.26,50.05,50.21,105822.0,39.7812,39.9003,39.7336,39.8606,105822.0
2021-02-11 13:20:00,50.19,50.31,50.18,50.28,61219.0,39.8447,39.94,39.8368,39.9162,61219.0
2021-02-11 13:30:00,50.29,50.32,50.17,50.24,68320.0,39.9241,39.9479,39.8288,39.8844,68320.0
2021-02-11 13:40:00,50.24,50.34,50.2,50.21,57689.0,39.8844,39.9638,39.8527,39.8606,57689.0
2021-02-11 13:50:00,50.21,50.27,50.14,50.25,45289.0,39.8606,39.9082,39.805,39.8924,45289.0
2021-02-11 14:00:00,50.26,50.26,50.11,50.12,56634.0,39.9003,39.9003,39.7812,39.7891,56634.0
2021-02-11 14:10:00,50.12,50.15,49.92,49.98,68085.0,39.7891,39.813,39.6304,39.678,68085.0
2021-02-11 14:20:00,49.98,50.05,49.97,49.99,44254.0,39.678,39.7336,39.6701,39.6859,44254.0
2021-02-11 14:30:00,49.98,50.05,49.94,49.99,84324.0,39.678,39.7336,39.6463,39.6859,84324.0
2021-02-11 14:40:00,50.0,50.01,49.9,49.91,58374.0,39.6939,39.7018,39.6145,39.6224,58374.0
2021-02-11 14:50:00,49.91,50.08,49.88,50.07,158823.0,39.6224,39.7574,39.5986,39.7495,158823.0
2021-02-11 15:00:00,50.07,50.07,49.96,50.05,86173.0,39.7495,39.7495,39.6621,39.7336,86173.0
2021-02-11 15:10:00,50.05,50.08,49.96,49.96,71899.0,39.7336,39.7574,39.6621,39.6621,71899.0
2021-02-11 15:20:00,49.96,50.06,49.94,50.03,77398.0,39.6621,39.7415,39.6463,39.7177,77398.0
2021-02-11 15:30:00,50.04,50.14,49.99,50.02,116401.0,39.7256,39.805,39.6859,39.7098,116401.0
2021-02-11 15:40:00,50.01,50.12,49.99,50.07,135024.0,39.7018,39.7891,39.6859,39.7495,135024.0
2021-02-11 15:50:00,50.07,50.15,49.96,50.09,507565.0,39.7495,39.813,39.6621,39.7653,507565.0
2021-02-12 09:30:00,50.17,50.48,50.03,50.22,89644.0,39.8288,40.0749,39.7177,39.8685,89644.0
2021-02-12 09:40:00,50.22,50.32,50.0,50.24,44967.0,39.8685,39.9479,39.6939,39.8844,44967.0
2021-02-12 09:50:00,50.24,50.41,50.19,50.38,56610.0,39.8844,40.0194,39.8447,39.9956,56610.0
2021-02-12 10:00:00,50.37,50.48,50.28,50.46,60802.0,39.9876,40.0749,39.9162,40.0591,60802.0
2021-02-12 10:10:00,50.45,50.53,50.4,50.46,37305.0,40.0511,40.1146,40.0114,40.0591,37305.0
2021-02-12 10:20:00,50.43,50.45,50.32,50.43,41106.0,40.0353,40.0511,39.9479,40.0353,41106.0
2021-02-12 10:30:00,50.43,50.43,50.13,50.29,46681.0,40.0353,40.0353,39.7971,39.9241,46681.0
2021-02-12 10:40:00,50.31,50.32,50.2,50.22,35066.0,39.94,39.9479,39.8527,39.8685,35066.0
2021-02-12 10:50:00,50.22,50.26,50.1,50.23,41736.0,39.8685,39.9003,39.7733,39.8765,41736.0
2021-02-12 11:00:00,50.23,50.31,50.22,50.28,39152.0,39.8765,39.94,39.8685,39.9162,39152.0
2021-02-12 11:10:00,50.3,50.35,50.24,50.3,37774.0,39.932,39.9717,39.8844,39.932,37774.0
2021-02-12 11:20:00,50.3,50.41,50.29,50.33,27294.0,39.932,40.0194,39.9241,39.9559,27294.0
2021-02-12 11:30:00,50.35,50.39,50.26,50.36,43031.0,39.9717,40.0035,39.9003,39.9797,43031.0
2021-02-12 11:40:00,50.36,50.42,50.33,50.4,37553.0,39.9797,40.0273,39.9559,40.0114,37553.0
2021-02-12 11:50:00,50.4,50.56,50.37,50.53,32976.0,40.0114,40.1385,39.9876,40.1146,32976.0
2021-02-12 12:00:00,50.52,50.66,50.43,50.65,69274.0,40.1067,40.2178,40.0353,40.2099,69274.0
2021-02-12 12:10:00,50.65,50.71,50.57,50.59,56967.0,40.2099,40.2575,40.1464,40.1623,56967.0
2021-02-12 12:20:00,50.6,50.61,50.36,50.36,57548.0,40.1702,40.1781,39.9797,39.9797,57548.0
2021-02-12 12:30:00,50.36,50.39,50.31,50.33,22350.0,39.9797,40.0035,39.94,39.9559,22350.0
2021-02-12 12:40:00,50.34,50.45,50.33,50.39,33404.0,39.9638,40.0511,39.9559,40.0035,33404.0
2021-02-12 12:50:00,50.4,50.41,50.25,50.29,30912.0,40.0114,40.0194,39.8924,39.9241,30912.0
2021-02-12 13:00:00,50.3,50.34,50.23,50.29,29789.0,39.932,39.9638,39.8765,39.9241,29789.0
2021-02-12 13:10:00,50.29,50.39,50.28,50.36,26744.0,39.9241,40.0035,39.9162,39.9797,26744.0
2021-02-12 13:20:00,50.37,50.43,50.31,50.37,29937.0,39.9876,40.0353,39.94,39.9876,29937.0
2021-02-12 13:30:00,50.37,50.37,50.25,50.3,39530.0,39.9876,39.9876,39.8924,39.932,39530.0
2021-02-12 13:40:00,50.29,50.35,50.26,50.34,18765.0,39.9241,39.9717,39.9003,39.9638,18765.0
2021-02-12 13:50:00,50.33,50.34,50.17,50.19,37934.0,39.9559,39.9638,39.8288,39.8447,37934.0
2021-02-12 14:00:00,50.19,50.28,50.19,50.25,31092.0,39.8447,39.9162,39.8447,39.8924,31092.0
2021-02-12 14:10:00,50.25,50.25,50.19,50.25,16930.0,39.8924,39.8924,39.8447,39.8924,16930.0
2021-02-12 14:20:00,50.24,50.24,50.17,50.21,29212.0,39.8844,39.8844,39.8288,39.8606,29212.0
2021-02-12 14:30:00,50.23,50.32,50.22,50.27,19979.0,39.8765,39.9479,39.8685,39.9082,19979.0
2021-02-12 14:40:00,50.26,50.3,50.23,50.27,36672.0,39.9003,39.932,39.8765,39.9082,36672.0
2021-02-12 14:50:00,50.28,50.28,50.19,50.21,59205.0,39.9162,39.9162,39.8447,39.8606,59205.0
2021-02-12 15:00:00,50.21,50.24,50.17,50.2,40077.0,39.8606,39.8844,39.8288,39.8527,40077.0
2021-02-12 15:10:00,50.2,50.24,50.08,50.13,82019.0,39.8527,39.8844,39.7574,39.7971,82019.0
2021-02-12 15:20:00,50.13,50.16,50.1,50.14,47505.0,39.7971,39.8209,39.7733,39.805,47505.0
2021-02-12 15:30:00,50.14,50.37,50.13,50.36,85648.0,39.805,39.9876,39.7971,39.9797,85648.0
2021-02-12 15:40:00,50.36,50.39,50.27,50.28,84393.0,39.9797,40.0035,39.9082,39.9162,84393.0
2021-02-12 15:50:00,50.29,50.42,50.29,50.38,329398.0,39.9241,40.0273,39.9241,39.9956,329398.0
2021-02-16 09:30:00,50.4,50.73,50.06,50.4,211398.0,40.0114,40.2734,39.7415,40.0114,211398.0
2021-02-16 09:40:00,50.41,50.41,50.04,50.16,99379.0,40.0194,40.0194,39.7256,39.8209,99379.0
2021-02-16 09:50:00,50.15,50.52,50.14,50.22,132896.0,39.813,40.1067,39.805,39.8685,132896.0
2021-02-16 10:00:00,50.19,50.23,49.9,50.09,265642.0,39.8447,39.8765,39.6145,39.7653,265642.0
2021-02-16 10:10:00,50.08,50.18,49.97,50.02,122098.0,39.7574,39.8368,39.6701,39.7098,122098.0
2021-02-16 10:20:00,50.03,50.2,50.01,50.16,55812.0,39.7177,39.8527,39.7018,39.8209,55812.0
2021-02-16 10:30:00,50.16,50.19,49.92,49.99,111502.0,39.8209,39.8447,39.6304,39.6859,111502.0
2021-02-16 10:40:00,50.0,50.0,49.62,49.63,168396.0,39.6939,39.6939,39.3922,39.4001,168396.0
2021-02-16 10:50:00,49.64,49.76,49.46,49.6,246976.0,39.4081,39.5034,39.2652,39.3763,246976.0
2021-02-16 11:00:00,49.6,49.67,49.3,49.3,152376.0,39.3763,39.4319,39.1382,39.1382,152376.0
2021-02-16 11:10:00,49.31,49.36,49.18,49.18,206314.0,39.1461,39.1858,39.0429,39.0429,206314.0
2021-02-16 11:20:00,49.19,49.47,49.13,49.38,155782.0,39.0508,39.2731,39.0032,39.2017,155782.0
2021-02-16 11:30:00,49.38,49.38,49.23,49.36,95716.0,39.2017,39.2017,39.0826,39.1858,95716.0
2021-02-16 11:40:00,49.36,49.47,49.22,49.23,93168.0,39.1858,39.2731,39.0747,39.0826,93168.0
2021-02-16 11:50:00,49.23,49.29,49.02,49.06,159834.0,39.0826,39.1302,38.9159,38.9476,159834.0
2021-02-16 12:00:00,49.07,49.14,48.93,48.95,157803.0,38.9556,39.0111,38.8444,38.8603,157803.0
2021-02-16 12:10:00,48.93,49.18,48.92,49.13,93862.0,38.8444,39.0429,38.8365,39.0032,93862.0
2021-02-16 12:20:00,49.14,49.15,49.03,49.1,120032.0,39.0111,39.0191,38.9238,38.9794,120032.0
2021-02-16 12:30:00,49.09,49.29,49.09,49.2,126490.0,38.9715,39.1302,38.9715,39.0588,126490.0
2021-02-16 12:40:00,49.19,49.25,49.1,49.22,101291.0,39.0508,39.0985,38.9794,39.0747,101291.0
2021-02-16 12:50:00,49.21,49.24,49.11,49.11,55626.0,39.0667,39.0905,38.9873,38.9873,55626.0
2021-02-16 13:00:00,49.11,49.11,49.05,49.09,57860.0,38.9873,38.9873,38.9397,38.9715,57860.0
2021-02-16 13:10:00,49.09,49.1,48.97,48.99,84884.0,38.9715,38.9794,38.8762,38.8921,84884.0
2021-02-16 13:20:00,48.99,49.11,48.98,49.05,96013.0,38.8921,38.9873,38.8841,38.9397,96013.0
2021-02-16 13:30:00,49.06,49.26,49.05,49.26,121693.0,38.9476,39.1064,38.9397,39.1064,121693.0
2021-02-16 13:40:00,49.26,49.37,49.2,49.23,103234.0,39.1064,39.1937,39.0588,39.0826,103234.0
2021-02-16 13:50:00,49.23,49.23,49.09,49.15,65245.0,39.0826,39.0826,38.9715,39.0191,65245.0
2021-02-16 14:00:00,49.14,49.23,49.11,49.12,56279.0,39.0111,39.0826,38.9873,38.9953,56279.0
2021-02-16 14:10:00,49.12,49.16,49.07,49.13,38612.0,38.9953,39.027,38.9556,39.0032,38612.0
2021-02-16 14:20:00,49.13,49.29,49.09,49.28,49790.0,39.0032,39.1302,38.9715,39.1223,49790.0
2021-02-16 14:30:00,49.28,49.33,49.26,49.29,46041.0,39.1223,39.162,39.1064,39.1302,46041.0
2021-02-16 14:40:00,49.29,49.32,49.25,49.25,59880.0,39.1302,39.154,39.0985,39.0985,59880.0
2021-02-16 14:50:00,49.26,49.29,49.16,49.28,49849.0,39.1064,39.1302,39.027,39.1223,49849.0
2021-02-16 15:00:00,49.28,49.32,49.24,49.26,43411.0,39.1223,39.154,39.0905,39.1064,43411.0
2021-02-16 15:10:00,49.26,49.28,49.19,49.2,51606.0,39.1064,39.1223,39.0508,39.0588,51606.0
2021-02-16 15:20:00,49.2,49.21,49.12,49.2,68310.0,39.0588,39.0667,38.9953,39.0588,68310.0
2021-02-16 15:30:00,49.19,49.25,49.15,49.16,63837.0,39.0508,39.0985,39.0191,39.027,63837.0
2021-02-16 15:40:00,49.16,49.19,49.02,49.04,154491.0,39.027,39.0508,38.9159,38.9318,154491.0
2021-02-16 15:50:00,49.05,49.2,48.98,49.14,421575.0,38.9397,39.0588,38.8841,39.0111,421575.0
2021-02-17 09:30:00,48.7,49.27,48.6,49.23,308988.0,38.6618,39.1144,38.5825,39.0826,308988.0
2021-02-17 09:40:00,49.23,49.24,48.92,49.09,84240.0,39.0826,39.0905,38.8365,38.9715,84240.0
2021-02-17 09:50:00,49.06,49.15,48.85,48.92,125895.0,38.9476,39.0191,38.7809,38.8365,125895.0
2021-02-17 10:00:00,48.91,49.16,48.9,49.15,99208.0,38.8286,39.027,38.8206,39.0191,99208.0
2021-02-17 10:10:00,49.16,49.29,49.06,49.23,82749.0,39.027,39.1302,38.9476,39.0826,82749.0
2021-02-17 10:20:00,49.25,49.34,48.92,49.08,112135.0,39.0985,39.1699,38.8365,38.9635,112135.0
2021-02-17 10:30:00,49.07,49.37,49.06,49.35,92018.0,38.9556,39.1937,38.9476,39.1779,92018.0
2021-02-17 10:40:00,49.33,49.36,49.15,49.34,62262.0,39.162,39.1858,39.0191,39.1699,62262.0
2021-02-17 10:50:00,49.34,49.37,49.21,49.26,66014.0,39.1699,39.1937,39.0667,39.1064,66014.0
2021-02-17 11:00:00,49.27,49.49,49.23,49.48,103246.0,39.1144,39.289,39.0826,39.2811,103246.0
2021-02-17 11:10:00,49.46,49.49,49.23,49.25,88904.0,39.2652,39.289,39.0826,39.0985,88904.0
2021-02-17 11:20:00,49.25,49.46,49.23,49.46,92367.0,39.0985,39.2652,39.0826,39.2652,92367.0
2021-02-17 11:30:00,49.45,49.51,49.29,49.37,113441.0,39.2573,39.3049,39.1302,39.1937,113441.0
2021-02-17 11:40:00,49.37,49.5,49.35,49.49,76381.0,39.1937,39.2969,39.1779,39.289,76381.0
2021-02-17 11:50:00,49.48,49.52,49.34,49.4,86872.0,39.2811,39.3128,39.1699,39.2176,86872.0
2021-02-17 12:00:00,49.41,49.51,49.34,49.36,61108.0,39.2255,39.3049,39.1699,39.1858,61108.0
2021-02-17 12:10:00,49.37,49.43,49.32,49.38,55487.0,39.1937,39.2414,39.154,39.2017,55487.0
2021-02-17 12:20:00,49.37,49.44,49.34,49.41,48263.0,39.1937,39.2493,39.1699,39.2255,48263.0
2021-02-17 12:30:00,49.42,49.51,49.41,49.47,46900.0,39.2334,39.3049,39.2255,39.2731,46900.0
2021-02-17 12:40:00,49.47,49.48,49.39,49.42,54429.0,39.2731,39.2811,39.2096,39.2334,54429.0
2021-02-17 12:50:00,49.41,49.42,49.28,49.33,57970.0,39.2255,39.2334,39.1223,39.162,57970.0
2021-02-17 13:00:00,49.33,49.43,49.27,49.4,71217.0,39.162,39.2414,39.1144,39.2176,71217.0
2021-02-17 13:10:00,49.39,49.4,49.34,49.39,41561.0,39.2096,39.2176,39.1699,39.2096,41561.0
2021-02-17 13:20:00,49.4,49.52,49.35,49.39,48528.0,39.2176,39.3128,39.1779,39.2096,48528.0
2021-02-17 13:30:00,49.4,49.44,49.27,49.36,69725.0,39.2176,39.2493,39.1144,39.1858,69725.0
2021-02-17 13:40:00,49.37,49.41,49.3,49.3,49910.0,39.1937,39.2255,39.1382,39.1382,49910.0
2021-02-17 13:50:00,49.32,49.34,49.21,49.22,84985.0,39.154,39.1699,39.0667,39.0747,84985.0
2021-02-17 14:00:00,49.21,49.42,49.21,49.38,50178.0,39.0667,39.2334,39.0667,39.2017,50178.0
2021-02-17 14:10:00,49.37,49.57,49.35,49.55,62911.0,39.1937,39.3525,39.1779,39.3366,62911.0
2021-02-17 14:20:00,49.55,49.63,49.47,49.47,76301.0,39.3366,39.4001,39.2731,39.2731,76301.0
2021-02-17 14:30:00,49.48,49.51,49.41,49.47,42908.0,39.2811,39.3049,39.2255,39.2731,42908.0
2021-02-17 14:40:00,49.47,49.53,49.43,49.52,42506.0,39.2731,39.3208,39.2414,39.3128,42506.0
2021-02-17 14:50:00,49.52,49.63,49.5,49.63,51492.0,39.3128,39.4001,39.2969,39.4001,51492.0
2021-02-17 15:00:00,49.64,49.65,49.5,49.52,53061.0,39.4081,39.416,39.2969,39.3128,53061.0
2021-02-17 15:10:00,49.51,49.59,49.48,49.59,41428.0,39.3049,39.3684,39.2811,39.3684,41428.0
2021-02-17 15:20:00,49.59,49.64,49.54,49.56,65776.0,39.3684,39.4081,39.3287,39.3446,65776.0
2021-02-17 15:30:00,49.57,49.71,49.56,49.67,70520.0,39.3525,39.4637,39.3446,39.4319,70520.0
2021-02-17 15:40:00,49.67,49.7,49.6,49.68,143138.0,39.4319,39.4557,39.3763,39.4398,143138.0
2021-02-17 15:50:00,49.68,49.69,49.52,49.56,431407.0,39.4398,39.4478,39.3128,39.3446,431407.0
2021-02-18 09:30:00,48.88,48.97,48.48,48.84,283033.0,39.1756,39.2477,38.855,39.1435,283033.0
2021-02-18 09:40:00,48.85,49.25,48.75,49.2,153702.0,39.1515,39.4721,39.0714,39.432,153702.0
2021-02-18 09:50:00,49.2,49.44,49.18,49.34,125419.0,39.432,39.6244,39.416,39.5442,125419.0
2021-02-18 10:00:00,49.35,49.41,48.94,48.98,101302.0,39.5523,39.6004,39.2237,39.2557,101302.0
2021-02-18 10:10:00,48.98,49.09,48.86,48.96,60433.0,39.2557,39.3439,39.1595,39.2397,60433.0
2021-02-18 10:20:00,48.95,49.01,48.81,48.89,55175.0,39.2317,39.2798,39.1195,39.1836,55175.0
2021-02-18 10:30:00,48.87,49.06,48.77,48.98,64930.0,39.1676,39.3198,39.0874,39.2557,64930.0
2021-02-18 10:40:00,48.97,49.29,48.92,49.26,170020.0,39.2477,39.5042,39.2076,39.4801,170020.0
2021-02-18 10:50:00,49.27,49.29,49.1,49.14,87841.0,39.4881,39.5042,39.3519,39.384,87841.0
2021-02-18 11:00:00,49.14,49.16,49.06,49.12,213193.0,39.384,39.4,39.3198,39.3679,213193.0
2021-02-18 11:10:00,49.12,49.21,49.1,49.19,90032.0,39.3679,39.4401,39.3519,39.424,90032.0
2021-02-18 11:20:00,49.19,49.28,49.16,49.17,54398.0,39.424,39.4962,39.4,39.408,54398.0
2021-02-18 11:30:00,49.16,49.17,49.04,49.13,65692.0,39.4,39.408,39.3038,39.3759,65692.0
2021-02-18 11:40:00,49.13,49.15,49.0,49.03,49635.0,39.3759,39.392,39.2717,39.2958,49635.0
2021-02-18 11:50:00,49.03,49.12,48.98,48.98,73661.0,39.2958,39.3679,39.2557,39.2557,73661.0
2021-02-18 12:00:00,48.99,49.0,48.88,48.91,33694.0,39.2637,39.2717,39.1756,39.1996,33694.0
2021-02-18 12:10:00,48.91,48.96,48.84,48.94,37063.0,39.1996,39.2397,39.1435,39.2237,37063.0
2021-02-18 12:20:00,48.94,49.04,48.93,49.03,46155.0,39.2237,39.3038,39.2156,39.2958,46155.0
2021-02-18 12:30:00,49.01,49.02,48.98,49.0,29805.0,39.2798,39.2878,39.2557,39.2717,29805.0
2021-02-18 12:40:00,49.0,49.14,49.0,49.12,33665.0,39.2717,39.384,39.2717,39.3679,33665.0
2021-02-18 12:50:00,49.11,49.12,49.03,49.04,27936.0,39.3599,39.3679,39.2958,39.3038,27936.0
2021-02-18 13:00:00,49.03,49.03,48.92,48.95,39603.0,39.2958,39.2958,39.2076,39.2317,39603.0
2021-02-18 13:10:00,48.95,49.05,48.91,49.02,39543.0,39.2317,39.3118,39.1996,39.2878,39543.0
2021-02-18 13:20:00,49.03,49.17,49.02,49.12,51242.0,39.2958,39.408,39.2878,39.3679,51242.0
2021-02-18 13:30:00,49.13,49.16,49.05,49.11,44913.0,39.3759,39.4,39.3118,39.3599,44913.0
2021-02-18 13:40:00,49.11,49.13,49.02,49.05,29340.0,39.3599,39.3759,39.2878,39.3118,29340.0
2021-02-18 13:50:00,49.05,49.06,48.94,48.94,34355.0,39.3118,39.3198,39.2237,39.2237,34355.0
2021-02-18 14:00:00,48.94,49.02,48.93,48.96,30342.0,39.2237,39.2878,39.2156,39.2397,30342.0
2021-02-18 14:10:00,48.97,49.04,48.93,48.94,48452.0,39.2477,39.3038,39.2156,39.2237,48452.0
2021-02-18 14:20:00,48.94,49.06,48.91,48.98,48567.0,39.2237,39.3198,39.1996,39.2557,48567.0
2021-02-18 14:30:00,48.97,49.05,48.96,49.03,58603.0,39.2477,39.3118,39.2397,39.2958,58603.0
2021-02-18 14:40:00,49.03,49.04,48.94,48.95,35485.0,39.2958,39.3038,39.2237,39.2317,35485.0
2021-02-18 14:50:00,48.95,48.98,48.88,48.98,48500.0,39.2317,39.2557,39.1756,39.2557,48500.0
2021-02-18 15:00:00,48.96,49.0,48.93,49.0,59449.0,39.2397,39.2717,39.2156,39.2717,59449.0
2021-02-18 15:10:00,48.99,49.03,48.96,49.0,42502.0,39.2637,39.2958,39.2397,39.2717,42502.0
2021-02-18 15:20:00,49.0,49.04,48.98,48.98,44005.0,39.2717,39.3038,39.2557,39.2557,44005.0
2021-02-18 15:30:00,48.98,49.03,48.91,48.94,98695.0,39.2557,39.2958,39.1996,39.2237,98695.0
2021-02-18 15:40:00,48.94,49.01,48.9,48.95,116071.0,39.2237,39.2798,39.1916,39.2317,116071.0
2021-02-18 15:50:00,48.95,49.09,48.82,48.91,757197.0,39.2317,39.3439,39.1275,39.1996,757197.0
2021-02-19 09:30:00,49.04,49.5,48.83,49.33,336032.0,39.3038,39.6725,39.1355,39.5362,336032.0
2021-02-19 09:40:00,49.3,49.38,49.04,49.06,66079.0,39.5122,39.5763,39.3038,39.3198,66079.0
2021-02-19 09:50:00,49.08,49.22,48.98,49.07,46198.0,39.3359,39.4481,39.2557,39.3279,46198.0
2021-02-19 10:00:00,49.05,49.19,49.01,49.16,50027.0,39.3118,39.424,39.2798,39.4,50027.0
2021-02-19 10:10:00,49.14,49.2,48.97,49.03,30780.0,39.384,39.432,39.2477,39.2958,30780.0
2021-02-19 10:20:00,49.02,49.14,48.92,49.04,58797.0,39.2878,39.384,39.2076,39.3038,58797.0
2021-02-19 10:30:00,49.04,49.11,48.98,49.07,35344.0,39.3038,39.3599,39.2557,39.3279,35344.0
2021-02-19 10:40:00,49.09,49.19,49.07,49.15,42851.0,39.3439,39.424,39.3279,39.392,42851.0
2021-02-19 10:50:00,49.15,49.23,49.1,49.15,27131.0,39.392,39.4561,39.3519,39.392,27131.0
2021-02-19 11:00:00,49.14,49.21,49.11,49.21,26141.0,39.384,39.4401,39.3599,39.4401,26141.0
2021-02-19 11:10:00,49.2,49.33,49.16,49.27,42914.0,39.432,39.5362,39.4,39.4881,42914.0
2021-02-19 11:20:00,49.26,49.35,49.25,49.35,40490.0,39.4801,39.5523,39.4721,39.5523,40490.0
2021-02-19 11:30:00,49.34,49.35,49.23,49.25,36289.0,39.5442,39.5523,39.4561,39.4721,36289.0
2021-02-19 11:40:00,49.24,49.29,49.22,49.24,23723.0,39.4641,39.5042,39.4481,39.4641,23723.0
2021-02-19 11:50:00,49.24,49.25,49.13,49.22,28623.0,39.4641,39.4721,39.3759,39.4481,28623.0
2021-02-19 12:00:00,49.22,49.22,49.09,49.12,38581.0,39.4481,39.4481,39.3439,39.3679,38581.0
2021-02-19 12:10:00,49.13,49.25,49.12,49.15,39583.0,39.3759,39.4721,39.3679,39.392,39583.0
2021-02-19 12:20:00,49.15,49.19,49.13,49.16,32950.0,39.392,39.424,39.3759,39.4,32950.0
2021-02-19 12:30:00,49.15,49.16,48.99,49.01,49513.0,39.392,39.4,39.2637,39.2798,49513.0
2021-02-19 12:40:00,49.01,49.03,48.9,48.98,29551.0,39.2798,39.2958,39.1916,39.2557,29551.0
2021-02-19 12:50:00,48.96,49.0,48.91,48.98,58345.0,39.2397,39.2717,39.1996,39.2557,58345.0
2021-02-19 13:00:00,48.97,49.02,48.89,48.89,30808.0,39.2477,39.2878,39.1836,39.1836,30808.0
2021-02-19 13:10:00,48.89,48.96,48.86,48.89,32034.0,39.1836,39.2397,39.1595,39.1836,32034.0
2021-02-19 13:20:00,48.88,48.95,48.86,48.9,19461.0,39.1756,39.2317,39.1595,39.1916,19461.0
2021-02-19 13:30:00,48.9,48.94,48.87,48.91,21808.0,39.1916,39.2237,39.1676,39.1996,21808.0
2021-02-19 13:40:00,48.91,48.98,48.9,48.97,25199.0,39.1996,39.2557,39.1916,39.2477,25199.0
2021-02-19 13:50:00,48.96,49.0,48.93,48.96,21965.0,39.2397,39.2717,39.2156,39.2397,21965.0
2021-02-19 14:00:00,48.96,49.04,48.96,48.98,23133.0,39.2397,39.3038,39.2397,39.2557,23133.0
2021-02-19 14:10:00,48.98,49.01,48.93,48.99,18899.0,39.2557,39.2798,39.2156,39.2637,18899.0
2021-02-19 14:20:00,48.99,49.0,48.82,48.85,36796.0,39.2637,39.2717,39.1275,39.1515,36796.0
2021-02-19 14:30:00,48.85,48.95,48.83,48.86,41249.0,39.1515,39.2317,39.1355,39.1595,41249.0
2021-02-19 14:40:00,48.87,48.89,48.84,48.87,37977.0,39.1676,39.1836,39.1435,39.1676,37977.0
2021-02-19 14:50:00,48.88,48.9,48.8,48.89,56724.0,39.1756,39.1916,39.1115,39.1836,56724.0
2021-02-19 15:00:00,48.9,48.92,48.86,48.89,35807.0,39.1916,39.2076,39.1595,39.1836,35807.0
2021-02-19 15:10:00,48.89,48.97,48.88,48.94,31332.0,39.1836,39.2477,39.1756,39.2237,31332.0
2021-02-19 15:20:00,48.95,48.95,48.9,48.92,31833.0,39.2317,39.2317,39.1916,39.2076,31833.0
2021-02-19 15:30:00,48.93,48.97,48.9,48.97,50796.0,39.2156,39.2477,39.1916,39.2477,50796.0
2021-02-19 15:40:00,48.97,49.02,48.88,48.88,78740.0,39.2477,39.2878,39.1756,39.1756,78740.0
2021-02-19 15:50:00,48.88,48.9,48.8,48.86,291238.0,39.1756,39.1916,39.1115,39.1595,291238.0
2021-02-22 09:30:00,48.75,49.17,48.68,49.0,192689.0,39.0714,39.408,39.0153,39.2717,192689.0
2021-02-22 09:40:00,48.98,49.03,48.49,48.56,65457.0,39.2557,39.2958,38.863,38.9191,65457.0
2021-02-22 09:50:00,48.55,48.7,48.48,48.58,70282.0,38.9111,39.0313,38.855,38.9351,70282.0
2021-02-22 10:00:00,48.6,48.68,48.42,48.53,79377.0,38.9512,39.0153,38.8069,38.8951,79377.0
2021-02-22 10:10:00,48.55,48.62,48.4,48.47,64531.0,38.9111,38.9672,38.7909,38.847,64531.0
2021-02-22 10:20:00,48.48,48.54,48.41,48.54,46469.0,38.855,38.9031,38.7989,38.9031,46469.0
2021-02-22 10:30:00,48.53,48.75,48.48,48.71,57423.0,38.8951,39.0714,38.855,39.0393,57423.0
2021-02-22 10:40:00,48.7,48.77,48.61,48.63,60756.0,39.0313,39.0874,38.9592,38.9752,60756.0
2021-02-22 10:50:00,48.61,48.64,48.49,48.56,49869.0,38.9592,38.9832,38.863,38.9191,49869.0
2021-02-22 11:00:00,48.56,48.6,48.45,48.48,45271.0,38.9191,38.9512,38.8309,38.855,45271.0
2021-02-22 11:10:00,48.48,48.58,48.42,48.54,42273.0,38.855,38.9351,38.8069,38.9031,42273.0
2021-02-22 11:20:00,48.52,48.61,48.51,48.59,38853.0,38.887,38.9592,38.879,38.9431,38853.0
2021-02-22 11:30:00,48.6,48.67,48.57,48.63,41504.0,38.9512,39.0073,38.9271,38.9752,41504.0
2021-02-22 11:40:00,48.65,48.72,48.61,48.64,43679.0,38.9912,39.0473,38.9592,38.9832,43679.0
2021-02-22 11:50:00,48.64,48.76,48.61,48.7,80769.0,38.9832,39.0794,38.9592,39.0313,80769.0
2021-02-22 12:00:00,48.72,49.13,48.67,49.1,184687.0,39.0473,39.3759,39.0073,39.3519,184687.0
2021-02-22 12:10:00,49.1,49.16,48.96,48.98,88819.0,39.3519,39.4,39.2397,39.2557,88819.0
2021-02-22 12:20:00,48.98,49.02,48.92,48.95,39842.0,39.2557,39.2878,39.2076,39.2317,39842.0
2021-02-22 12:30:00,48.96,48.99,48.85,48.91,57790.0,39.2397,39.2637,39.1515,39.1996,57790.0
2021-02-22 12:40:00,48.9,48.94,48.78,48.86,45863.0,39.1916,39.2237,39.0954,39.1595,45863.0
2021-02-22 12:50:00,48.86,48.86,48.71,48.72,52504.0,39.1595,39.1595,39.0393,39.0473,52504.0
2021-02-22 13:00:00,48.74,48.92,48.73,48.84,64767.0,39.0634,39.2076,39.0554,39.1435,64767.0
2021-02-22 13:10:00,48.84,48.84,48.75,48.76,37131.0,39.1435,39.1435,39.0714,39.0794,37131.0
2021-02-22 13:20:00,48.76,48.82,48.73,48.79,43338.0,39.0794,39.1275,39.0554,39.1034,43338.0
2021-02-22 13:30:00,48.81,48.85,48.77,48.84,51723.0,39.1195,39.1515,39.0874,39.1435,51723.0
2021-02-22 13:40:00,48.84,48.89,48.81,48.83,38042.0,39.1435,39.1836,39.1195,39.1355,38042.0
2021-02-22 13:50:00,48.84,48.87,48.7,48.8,58852.0,39.1435,39.1676,39.0313,39.1115,58852.0
2021-02-22 14:00:00,48.82,48.95,48.79,48.95,39764.0,39.1275,39.2317,39.1034,39.2317,39764.0
2021-02-22 14:10:00,48.95,48.97,48.9,48.91,45571.0,39.2317,39.2477,39.1916,39.1996,45571.0
2021-02-22 14:20:00,48.91,48.96,48.89,48.91,36962.0,39.1996,39.2397,39.1836,39.1996,36962.0
2021-02-22 14:30:00,48.91,49.1,48.88,48.97,88324.0,39.1996,39.3519,39.1756,39.2477,88324.0
2021-02-22 14:40:00,48.95,48.96,48.85,48.86,39297.0,39.2317,39.2397,39.1515,39.1595,39297.0
2021-02-22 14:50:00,48.87,48.9,48.76,48.84,73739.0,39.1676,39.1916,39.0794,39.1435,73739.0
2021-02-22 15:00:00,48.85,48.91,48.85,48.89,50823.0,39.1515,39.1996,39.1515,39.1836,50823.0
2021-02-22 15:10:00,48.89,48.92,48.82,48.86,58967.0,39.1836,39.2076,39.1275,39.1595,58967.0
2021-02-22 15:20:00,48.88,48.98,48.87,48.97,58462.0,39.1756,39.2557,39.1676,39.2477,58462.0
2021-02-22 15:30:00,48.97,49.01,48.85,48.88,185265.0,39.2477,39.2798,39.1515,39.1756,185265.0
2021-02-22 15:40:00,48.88,48.95,48.83,48.9,182943.0,39.1756,39.2317,39.1355,39.1916,182943.0
2021-02-22 15:50:00,48.9,48.9,48.74,48.88,503311.0,39.1916,39.1916,39.0634,39.1756,503311.0
2021-02-23 09:30:00,48.57,48.65,48.23,48.41,266754.0,38.9271,38.9912,38.6546,38.7989,266754.0
2021-02-23 09:40:00,48.4,48.49,48.11,48.3,189931.0,38.7909,38.863,38.5584,38.7107,189931.0
2021-02-23 09:50:00,48.28,48.6,48.13,48.24,120388.0,38.6947,38.9512,38.5745,38.6626,120388.0
2021-02-23 10:00:00,48.23,48.46,48.12,48.25,115601.0,38.6546,38.839,38.5665,38.6707,115601.0
2021-02-23 10:10:00,48.26,48.32,48.08,48.13,105555.0,38.6787,38.7268,38.5344,38.5745,105555.0
2021-02-23 10:20:00,48.12,48.23,48.1,48.16,306704.0,38.5665,38.6546,38.5504,38.5985,306704.0
2021-02-23 10:30:00,48.18,48.33,47.96,48.26,159185.0,38.6145,38.7348,38.4382,38.6787,159185.0
2021-02-23 10:40:00,48.26,48.39,48.13,48.27,98389.0,38.6787,38.7829,38.5745,38.6867,98389.0
2021-02-23 10:50:00,48.24,48.46,48.22,48.46,92671.0,38.6626,38.839,38.6466,38.839,92671.0
2021-02-23 11:00:00,48.45,48.52,48.26,48.26,74765.0,38.8309,38.887,38.6787,38.6787,74765.0
2021-02-23 11:10:00,48.27,48.27,48.11,48.13,73601.0,38.6867,38.6867,38.5584,38.5745,73601.0
2021-02-23 11:20:00,48.15,48.15,48.03,48.1,84187.0,38.5905,38.5905,38.4943,38.5504,84187.0
2021-02-23 11:30:00,48.11,48.24,48.04,48.12,57730.0,38.5584,38.6626,38.5023,38.5665,57730.0
2021-02-23 11:40:00,48.13,48.15,47.96,47.99,76827.0,38.5745,38.5905,38.4382,38.4623,76827.0
2021-02-23 11:50:00,47.98,48.2,47.98,48.15,54214.0,38.4543,38.6306,38.4543,38.5905,54214.0
2021-02-23 12:00:00,48.14,48.16,48.0,48.04,47806.0,38.5825,38.5985,38.4703,38.5023,47806.0
2021-02-23 12:10:00,48.02,48.07,47.9,48.04,77166.0,38.4863,38.5264,38.3901,38.5023,77166.0
2021-02-23 12:20:00,48.03,48.13,47.98,48.07,44016.0,38.4943,38.5745,38.4543,38.5264,44016.0
2021-02-23 12:30:00,48.07,48.11,47.93,47.94,43354.0,38.5264,38.5584,38.4142,38.4222,43354.0
2021-02-23 12:40:00,47.93,48.03,47.87,47.99,58315.0,38.4142,38.4943,38.3661,38.4623,58315.0
2021-02-23 12:50:00,47.97,48.1,47.88,47.9,60510.0,38.4462,38.5504,38.3741,38.3901,60510.0
2021-02-23 13:00:00,47.88,48.04,47.81,48.02,44911.0,38.3741,38.5023,38.318,38.4863,44911.0
2021-02-23 13:10:00,48.02,48.09,47.96,48.05,43393.0,38.4863,38.5424,38.4382,38.5104,43393.0
2021-02-23 13:20:00,48.05,48.2,48.03,48.16,55583.0,38.5104,38.6306,38.4943,38.5985,55583.0
2021-02-23 13:30:00,48.16,48.26,48.11,48.25,46017.0,38.5985,38.6787,38.5584,38.6707,46017.0
2021-02-23 13:40:00,48.25,48.3,48.18,48.28,38236.0,38.6707,38.7107,38.6145,38.6947,38236.0
2021-02-23 13:50:00,48.28,48.34,48.19,48.21,43380.0,38.6947,38.7428,38.6226,38.6386,43380.0
2021-02-23 14:00:00,48.22,48.32,48.2,48.26,41738.0,38.6466,38.7268,38.6306,38.6787,41738.0
2021-02-23 14:10:00,48.25,48.35,48.22,48.34,45221.0,38.6707,38.7508,38.6466,38.7428,45221.0
2021-02-23 14:20:00,48.33,48.45,48.28,48.35,61785.0,38.7348,38.8309,38.6947,38.7508,61785.0
2021-02-23 14:30:00,48.35,48.38,48.24,48.31,47808.0,38.7508,38.7748,38.6626,38.7187,47808.0
2021-02-23 14:40:00,48.3,48.44,48.29,48.43,43922.0,38.7107,38.8229,38.7027,38.8149,43922.0
2021-02-23 14:50:00,48.43,48.43,48.32,48.43,47882.0,38.8149,38.8149,38.7268,38.8149,47882.0
2021-02-23 15:00:00,48.43,48.43,48.35,48.36,53101.0,38.8149,38.8149,38.7508,38.7588,53101.0
2021-02-23 15:10:00,48.36,48.42,48.3,48.34,58139.0,38.7588,38.8069,38.7107,38.7428,58139.0
2021-02-23 15:20:00,48.35,48.55,48.35,48.5,78644.0,38.7508,38.9111,38.7508,38.871,78644.0
2021-02-23 15:30:00,48.5,48.57,48.46,48.48,70340.0,38.871,38.9271,38.839,38.855,70340.0
2021-02-23 15:40:00,48.47,48.51,48.43,48.44,90662.0,38.847,38.879,38.8149,38.8229,90662.0
2021-02-23 15:50:00,48.45,48.51,48.38,48.41,301160.0,38.8309,38.879,38.7748,38.7989,301160.0
2021-02-24 09:30:00,48.31,48.53,48.13,48.24,138702.0,38.7187,38.8951,38.5745,38.6626,138702.0
2021-02-24 09:40:00,48.25,48.3,48.05,48.16,67794.0,38.6707,38.7107,38.5104,38.5985,67794.0
2021-02-24 09:50:00,48.15,48.25,48.04,48.15,95624.0,38.5905,38.6707,38.5023,38.5905,95624.0
2021-02-24 10:00:00,48.15,48.3,48.02,48.05,90889.0,38.5905,38.7107,38.4863,38.5104,90889.0
2021-02-24 10:10:00,48.06,48.34,47.98,48.21,89866.0,38.5184,38.7428,38.4543,38.6386,89866.0
2021-02-24 10:20:00,48.19,48.45,48.16,48.3,82285.0,38.6226,38.8309,38.5985,38.7107,82285.0
2021-02-24 10:30:00,48.29,48.5,48.25,48.5,72504.0,38.7027,38.871,38.6707,38.871,72504.0
2021-02-24 10:40:00,48.48,48.5,48.32,48.34,82198.0,38.855,38.871,38.7268,38.7428,82198.0
2021-02-24 10:50:00,48.34,48.52,48.22,48.52,114284.0,38.7428,38.887,38.6466,38.887,114284.0
2021-02-24 11:00:00,48.51,48.54,48.44,48.47,43512.0,38.879,38.9031,38.8229,38.847,43512.0
2021-02-24 11:10:00,48.48,48.56,48.44,48.5,46585.0,38.855,38.9191,38.8229,38.871,46585.0
2021-02-24 11:20:00,48.49,48.52,48.4,48.43,33766.0,38.863,38.887,38.7909,38.8149,33766.0
2021-02-24 11:30:00,48.44,48.51,48.42,48.5,23409.0,38.8229,38.879,38.8069,38.871,23409.0
2021-02-24 11:40:00,48.49,48.87,48.48,48.87,160774.0,38.863,39.1676,38.855,39.1676,160774.0
2021-02-24 11:50:00,48.85,49.01,48.8,49.0,86093.0,39.1515,39.2798,39.1115,39.2717,86093.0
2021-02-24 12:00:00,49.0,49.14,48.98,49.12,70140.0,39.2717,39.384,39.2557,39.3679,70140.0
2021-02-24 12:10:00,49.12,49.16,48.97,49.14,56925.0,39.3679,39.4,39.2477,39.384,56925.0
2021-02-24 12:20:00,49.14,49.14,48.99,49.1,88270.0,39.384,39.384,39.2637,39.3519,88270.0
2021-02-24 12:30:00,49.1,49.11,48.98,49.02,56391.0,39.3519,39.3599,39.2557,39.2878,56391.0
2021-02-24 12:40:00,49.04,49.04,48.88,48.9,69170.0,39.3038,39.3038,39.1756,39.1916,69170.0
2021-02-24 12:50:00,48.92,48.95,48.89,48.9,48081.0,39.2076,39.2317,39.1836,39.1916,48081.0
2021-02-24 13:00:00,48.9,48.94,48.72,48.72,53385.0,39.1916,39.2237,39.0473,39.0473,53385.0
2021-02-24 13:10:00,48.72,48.86,48.7,48.85,27670.0,39.0473,39.1595,39.0313,39.1515,27670.0
2021-02-24 13:20:00,48.87,48.89,48.82,48.85,35450.0,39.1676,39.1836,39.1275,39.1515,35450.0
2021-02-24 13:30:00,48.85,48.97,48.83,48.91,48742.0,39.1515,39.2477,39.1355,39.1996,48742.0
2021-02-24 13:40:00,48.9,48.97,48.83,48.83,33541.0,39.1916,39.2477,39.1355,39.1355,33541.0
2021-02-24 13:50:00,48.84,48.86,48.73,48.78,34914.0,39.1435,39.1595,39.0554,39.0954,34914.0
2021-02-24 14:00:00,48.8,48.81,48.66,48.69,27313.0,39.1115,39.1195,38.9993,39.0233,27313.0
2021-02-24 14:10:00,48.7,48.72,48.65,48.66,53116.0,39.0313,39.0473,38.9912,38.9993,53116.0
2021-02-24 14:20:00,48.67,48.76,48.62,48.76,53112.0,39.0073,39.0794,38.9672,39.0794,53112.0
2021-02-24 14:30:00,48.76,48.79,48.71,48.73,29486.0,39.0794,39.1034,39.0393,39.0554,29486.0
2021-02-24 14:40:00,48.74,48.75,48.67,48.68,35116.0,39.0634,39.0714,39.0073,39.0153,35116.0
2021-02-24 14:50:00,48.69,48.85,48.67,48.71,50729.0,39.0233,39.1515,39.0073,39.0393,50729.0
2021-02-24 15:00:00,48.71,48.79,48.71,48.78,31200.0,39.0393,39.1034,39.0393,39.0954,31200.0
2021-02-24 15:10:00,48.78,48.78,48.69,48.76,54695.0,39.0954,39.0954,39.0233,39.0794,54695.0
2021-02-24 15:20:00,48.77,48.89,48.73,48.84,77965.0,39.0874,39.1836,39.0554,39.1435,77965.0
2021-02-24 15:30:00,48.83,49.05,48.83,49.04,76194.0,39.1355,39.3118,39.1355,39.3038,76194.0
2021-02-24 15:40:00,49.04,49.14,49.03,49.11,151026.0,39.3038,39.384,39.2958,39.3599,151026.0
2021-02-24 15:50:00,49.11,49.24,49.04,49.2,412913.0,39.3599,39.4641,39.3038,39.432,412913.0
2021-02-25 09:30:00,49.07,49.63,48.96,49.56,147652.0,39.3279,39.7767,39.2397,39.7206,147652.0
2021-02-25 09:40:00,49.55,49.57,49.28,49.28,33811.0,39.7126,39.7286,39.4962,39.4962,33811.0
2021-02-25 09:50:00,49.32,49.66,49.32,49.6,113341.0,39.5282,39.8007,39.5282,39.7526,113341.0
2021-02-25 10:00:00,49.6,49.75,49.37,49.69,454222.0,39.7526,39.8728,39.5683,39.8248,454222.0
2021-02-25 10:10:00,49.69,49.82,49.5,49.77,116034.0,39.8248,39.929,39.6725,39.8889,116034.0
2021-02-25 10:20:00,49.77,49.89,49.5,49.52,70514.0,39.8889,39.9851,39.6725,39.6885,70514.0
2021-02-25 10:30:00,49.54,49.54,49.26,49.36,72263.0,39.7045,39.7045,39.4801,39.5603,72263.0
2021-02-25 10:40:00,49.36,49.5,49.29,49.41,155245.0,39.5603,39.6725,39.5042,39.6004,155245.0
2021-02-25 10:50:00,49.4,49.49,49.27,49.3,71437.0,39.5923,39.6645,39.4881,39.5122,71437.0
2021-02-25 11:00:00,49.3,49.45,49.29,49.42,48050.0,39.5122,39.6324,39.5042,39.6084,48050.0
2021-02-25 11:10:00,49.41,49.49,49.39,49.42,29013.0,39.6004,39.6645,39.5843,39.6084,29013.0
2021-02-25 11:20:00,49.41,49.5,49.37,49.4,50008.0,39.6004,39.6725,39.5683,39.5923,50008.0
2021-02-25 11:30:00,49.39,49.43,49.34,49.35,54427.0,39.5843,39.6164,39.5442,39.5523,54427.0
2021-02-25 11:40:00,49.35,49.38,49.2,49.21,83909.0,39.5523,39.5763,39.432,39.4401,83909.0
2021-02-25 11:50:00,49.2,49.24,49.07,49.16,41186.0,39.432,39.4641,39.3279,39.4,41186.0
2021-02-25 12:00:00,49.14,49.19,49.02,49.13,49895.0,39.384,39.424,39.2878,39.3759,49895.0
2021-02-25 12:10:00,49.13,49.18,49.06,49.1,48582.0,39.3759,39.416,39.3198,39.3519,48582.0
2021-02-25 12:20:00,49.11,49.15,48.99,49.04,77959.0,39.3599,39.392,39.2637,39.3038,77959.0
2021-02-25 12:30:00,49.04,49.08,48.84,49.06,82278.0,39.3038,39.3359,39.1435,39.3198,82278.0
2021-02-25 12:40:00,49.06,49.24,49.0,49.2,68643.0,39.3198,39.4641,39.2717,39.432,68643.0
2021-02-25 12:50:00,49.18,49.2,48.93,49.01,145100.0,39.416,39.432,39.2156,39.2798,145100.0
2021-02-25 13:00:00,48.99,49.17,48.81,48.93,185854.0,39.2637,39.408,39.1195,39.2156,185854.0
2021-02-25 13:10:00,48.93,48.93,48.78,48.9,39006.0,39.2156,39.2156,39.0954,39.1916,39006.0
2021-02-25 13:20:00,48.89,49.03,48.83,48.88,62354.0,39.1836,39.2958,39.1355,39.1756,62354.0
2021-02-25 13:30:00,48.91,48.95,48.71,48.84,76898.0,39.1996,39.2317,39.0393,39.1435,76898.0
2021-02-25 13:40:00,48.84,48.92,48.79,48.82,66413.0,39.1435,39.2076,39.1034,39.1275,66413.0
2021-02-25 13:50:00,48.8,48.82,48.61,48.76,90499.0,39.1115,39.1275,38.9592,39.0794,90499.0
2021-02-25 14:00:00,48.76,48.88,48.7,48.82,39740.0,39.0794,39.1756,39.0313,39.1275,39740.0
2021-02-25 14:10:00,48.8,48.95,48.79,48.94,59371.0,39.1115,39.2317,39.1034,39.2237,59371.0
2021-02-25 14:20:00,48.94,48.96,48.87,48.92,42700.0,39.2237,39.2397,39.1676,39.2076,42700.0
2021-02-25 14:30:00,48.91,48.95,48.76,48.76,36972.0,39.1996,39.2317,39.0794,39.0794,36972.0
2021-02-25 14:40:00,48.75,48.9,48.69,48.69,46262.0,39.0714,39.1916,39.0233,39.0233,46262.0
2021-02-25 14:50:00,48.7,48.73,48.62,48.66,39670.0,39.0313,39.0554,38.9672,38.9993,39670.0
2021-02-25 15:00:00,48.65,48.72,48.46,48.48,61875.0,38.9912,39.0473,38.839,38.855,61875.0
2021-02-25 15:10:00,48.48,48.6,48.43,48.47,57133.0,38.855,38.9512,38.8149,38.847,57133.0
2021-02-25 15:20:00,48.47,48.51,48.38,48.43,96153.0,38.847,38.879,38.7748,38.8149,96153.0
2021-02-25 15:30:00,48.43,48.51,48.15,48.22,138250.0,38.8149,38.879,38.5905,38.6466,138250.0
2021-02-25 15:40:00,48.22,48.51,48.12,48.4,125527.0,38.6466,38.879,38.5665,38.7909,125527.0
2021-02-25 15:50:00,48.41,48.46,48.25,48.29,428657.0,38.7989,38.839,38.6707,38.7027,428657.0
2021-02-26 09:30:00,48.22,48.57,48.01,48.25,235035.0,38.6466,38.9271,38.4783,38.6707,235035.0
2021-02-26 09:40:00,48.28,48.49,48.17,48.28,79481.0,38.6947,38.863,38.6065,38.6947,79481.0
2021-02-26 09:50:00,48.29,48.35,48.14,48.18,81906.0,38.7027,38.7508,38.5825,38.6145,81906.0
2021-02-26 10:00:00,48.19,48.2,47.82,47.84,209514.0,38.6226,38.6306,38.326,38.3421,209514.0
2021-02-26 10:10:00,47.82,48.07,47.78,47.95,83697.0,38.326,38.5264,38.294,38.4302,83697.0
2021-02-26 10:20:00,47.96,47.96,47.55,47.59,136450.0,38.4382,38.4382,38.1096,38.1417,136450.0
2021-02-26 10:30:00,47.6,47.97,47.58,47.94,116287.0,38.1497,38.4462,38.1337,38.4222,116287.0
2021-02-26 10:40:00,47.93,48.18,47.86,48.13,189598.0,38.4142,38.6145,38.3581,38.5745,189598.0
2021-02-26 10:50:00,48.11,48.27,47.93,47.93,106416.0,38.5584,38.6867,38.4142,38.4142,106416.0
2021-02-26 11:00:00,47.92,48.05,47.81,48.04,70551.0,38.4062,38.5104,38.318,38.5023,70551.0
2021-02-26 11:10:00,48.03,48.06,47.88,47.91,58455.0,38.4943,38.5184,38.3741,38.3982,58455.0
2021-02-26 11:20:00,47.92,48.0,47.82,47.89,209538.0,38.4062,38.4703,38.326,38.3821,209538.0
2021-02-26 11:30:00,47.87,48.26,47.87,48.26,82538.0,38.3661,38.6787,38.3661,38.6787,82538.0
2021-02-26 11:40:00,48.25,48.29,48.05,48.15,49819.0,38.6707,38.7027,38.5104,38.5905,49819.0
2021-02-26 11:50:00,48.14,48.17,47.97,48.01,307514.0,38.5825,38.6065,38.4462,38.4783,307514.0
2021-02-26 12:00:00,48.02,48.19,47.97,48.19,49573.0,38.4863,38.6226,38.4462,38.6226,49573.0
2021-02-26 12:10:00,48.22,48.37,48.21,48.34,63413.0,38.6466,38.7668,38.6386,38.7428,63413.0
2021-02-26 12:20:00,48.34,48.43,48.07,48.07,182212.0,38.7428,38.8149,38.5264,38.5264,182212.0
2021-02-26 12:30:00,48.08,48.26,48.08,48.18,57946.0,38.5344,38.6787,38.5344,38.6145,57946.0
2021-02-26 12:40:00,48.19,48.25,48.12,48.21,47812.0,38.6226,38.6707,38.5665,38.6386,47812.0
2021-02-26 12:50:00,48.2,48.32,48.17,48.29,52826.0,38.6306,38.7268,38.6065,38.7027,52826.0
2021-02-26 13:00:00,48.29,48.32,48.05,48.12,50660.0,38.7027,38.7268,38.5104,38.5665,50660.0
2021-02-26 13:10:00,48.14,48.22,48.08,48.19,114416.0,38.5825,38.6466,38.5344,38.6226,114416.0
2021-02-26 13:20:00,48.2,48.38,48.19,48.35,43424.0,38.6306,38.7748,38.6226,38.7508,43424.0
2021-02-26 13:30:00,48.34,48.36,48.16,48.21,50351.0,38.7428,38.7588,38.5985,38.6386,50351.0
2021-02-26 13:40:00,48.21,48.22,47.97,48.05,89984.0,38.6386,38.6466,38.4462,38.5104,89984.0
2021-02-26 13:50:00,48.06,48.11,47.98,48.02,41091.0,38.5184,38.5584,38.4543,38.4863,41091.0
2021-02-26 14:00:00,48.03,48.08,47.91,47.95,38694.0,38.4943,38.5344,38.3982,38.4302,38694.0
2021-02-26 14:10:00,47.95,47.99,47.87,47.95,82127.0,38.4302,38.4623,38.3661,38.4302,82127.0
2021-02-26 14:20:00,47.96,48.06,47.9,48.03,166602.0,38.4382,38.5184,38.3901,38.4943,166602.0
2021-02-26 14:30:00,48.03,48.13,47.99,48.11,78866.0,38.4943,38.5745,38.4623,38.5584,78866.0
2021-02-26 14:40:00,48.1,48.21,47.96,48.18,64864.0,38.5504,38.6386,38.4382,38.6145,64864.0
2021-02-26 14:50:00,48.17,48.29,48.08,48.29,245988.0,38.6065,38.7027,38.5344,38.7027,245988.0
2021-02-26 15:00:00,48.29,48.45,48.28,48.42,118739.0,38.7027,38.8309,38.6947,38.8069,118739.0
2021-02-26 15:10:00,48.43,48.44,48.3,48.44,50457.0,38.8149,38.8229,38.7107,38.8229,50457.0
2021-02-26 15:20:00,48.42,48.52,48.29,48.38,252964.0,38.8069,38.887,38.7027,38.7748,252964.0
2021-02-26 15:30:00,48.38,48.41,48.29,48.31,88192.0,38.7748,38.7989,38.7027,38.7187,88192.0
2021-02-26 15:40:00,48.31,48.59,48.3,48.56,192286.0,38.7187,38.9431,38.7107,38.9191,192286.0
2021-02-26 15:50:00,48.56,48.56,47.89,47.9,434710.0,38.9191,38.9191,38.3821,38.3901,434710.0
2021-03-01 09:30:00,48.42,48.54,47.88,47.88,206137.0,38.8069,38.9031,38.3741,38.3741,206137.0
2021-03-01 09:40:00,47.88,48.07,47.86,47.9,92023.0,38.3741,38.5264,38.3581,38.3901,92023.0
2021-03-01 09:50:00,47.92,48.03,47.85,48.0,72016.0,38.4062,38.4943,38.3501,38.4703,72016.0
2021-03-01 10:00:00,47.94,48.08,47.74,47.8,137385.0,38.4222,38.5344,38.2619,38.31,137385.0
2021-03-01 10:10:00,47.79,47.9,47.68,47.86,65065.0,38.302,38.3901,38.2138,38.3581,65065.0
2021-03-01 10:20:00,47.84,47.86,47.68,47.71,104593.0,38.3421,38.3581,38.2138,38.2379,104593.0
2021-03-01 10:30:00,47.71,48.05,47.7,47.93,93544.0,38.2379,38.5104,38.2298,38.4142,93544.0
2021-03-01 10:40:00,47.93,47.95,47.83,47.87,63442.0,38.4142,38.4302,38.334,38.3661,63442.0
2021-03-01 10:50:00,47.88,47.95,47.82,47.83,90725.0,38.3741,38.4302,38.326,38.334,90725.0
2021-03-01 11:00:00,47.82,47.92,47.77,47.83,63738.0,38.326,38.4062,38.2859,38.334,63738.0
2021-03-01 11:10:00,47.84,47.94,47.83,47.94,41376.0,38.3421,38.4222,38.334,38.4222,41376.0
2021-03-01 11:20:00,47.94,47.99,47.82,47.83,137634.0,38.4222,38.4623,38.326,38.334,137634.0
2021-03-01 11:30:00,47.85,48.03,47.84,48.0,45894.0,38.3501,38.4943,38.3421,38.4703,45894.0
2021-03-01 11:40:00,48.0,48.06,47.94,47.96,45168.0,38.4703,38.5184,38.4222,38.4382,45168.0
2021-03-01 11:50:00,47.96,47.98,47.86,47.91,46478.0,38.4382,38.4543,38.3581,38.3982,46478.0
2021-03-01 12:00:00,47.91,48.09,47.89,48.09,48599.0,38.3982,38.5424,38.3821,38.5424,48599.0
2021-03-01 12:10:00,48.09,48.26,48.08,48.23,118199.0,38.5424,38.6787,38.5344,38.6546,118199.0
2021-03-01 12:20:00,48.22,48.26,48.17,48.22,55842.0,38.6466,38.6787,38.6065,38.6466,55842.0
2021-03-01 12:30:00,48.22,48.24,48.13,48.14,30110.0,38.6466,38.6626,38.5745,38.5825,30110.0
2021-03-01 12:40:00,48.14,48.15,48.05,48.14,37314.0,38.5825,38.5905,38.5104,38.5825,37314.0
2021-03-01 12:50:00,48.14,48.15,48.01,48.03,44087.0,38.5825,38.5905,38.4783,38.4943,44087.0
2021-03-01 13:00:00,48.02,48.03,47.94,47.97,56495.0,38.4863,38.4943,38.4222,38.4462,56495.0
2021-03-01 13:10:00,47.96,47.96,47.87,47.92,49687.0,38.4382,38.4382,38.3661,38.4062,49687.0
2021-03-01 13:20:00,47.93,47.99,47.92,47.96,34382.0,38.4142,38.4623,38.4062,38.4382,34382.0
2021-03-01 13:30:00,47.96,48.08,47.96,48.04,43218.0,38.4382,38.5344,38.4382,38.5023,43218.0
2021-03-01 13:40:00,48.04,48.07,47.97,48.04,60784.0,38.5023,38.5264,38.4462,38.5023,60784.0
2021-03-01 13:50:00,48.04,48.05,47.91,47.94,53288.0,38.5023,38.5104,38.3982,38.4222,53288.0
2021-03-01 14:00:00,47.94,47.98,47.89,47.95,58042.0,38.4222,38.4543,38.3821,38.4302,58042.0
2021-03-01 14:10:00,47.94,47.96,47.86,47.89,35723.0,38.4222,38.4382,38.3581,38.3821,35723.0
2021-03-01 14:20:00,47.89,47.89,47.81,47.83,44908.0,38.3821,38.3821,38.318,38.334,44908.0
2021-03-01 14:30:00,47.83,47.87,47.81,47.83,52191.0,38.334,38.3661,38.318,38.334,52191.0
2021-03-01 14:40:00,47.83,47.84,47.72,47.77,83121.0,38.334,38.3421,38.2459,38.2859,83121.0
2021-03-01 14:50:00,47.76,47.81,47.71,47.79,64520.0,38.2779,38.318,38.2379,38.302,64520.0
2021-03-01 15:00:00,47.79,47.82,47.71,47.73,94809.0,38.302,38.326,38.2379,38.2539,94809.0
2021-03-01 15:10:00,47.72,47.75,47.65,47.71,90526.0,38.2459,38.2699,38.1898,38.2379,90526.0
2021-03-01 15:20:00,47.72,47.79,47.71,47.78,74842.0,38.2459,38.302,38.2379,38.294,74842.0
2021-03-01 15:30:00,47.79,47.8,47.56,47.59,155768.0,38.302,38.31,38.1176,38.1417,155768.0
2021-03-01 15:40:00,47.59,47.63,47.55,47.56,144813.0,38.1417,38.1737,38.1096,38.1176,144813.0
2021-03-01 15:50:00,47.56,47.91,47.56,47.87,838125.0,38.1176,38.3982,38.1176,38.3661,838125.0
2021-03-02 09:30:00,47.66,47.89,47.55,47.83,170557.0,38.1978,38.3821,38.1096,38.334,170557.0
2021-03-02 09:40:00,47.83,47.94,47.56,47.58,69730.0,38.334,38.4222,38.1176,38.1337,69730.0
2021-03-02 09:50:00,47.57,47.68,47.53,47.55,81254.0,38.1257,38.2138,38.0936,38.1096,81254.0
2021-03-02 10:00:00,47.54,47.61,47.47,47.48,103552.0,38.1016,38.1577,38.0455,38.0535,103552.0
2021-03-02 10:10:00,47.47,47.56,47.4,47.48,78605.0,38.0455,38.1176,37.9894,38.0535,78605.0
2021-03-02 10:20:00,47.48,47.52,47.22,47.25,120915.0,38.0535,38.0856,37.8451,37.8692,120915.0
2021-03-02 10:30:00,47.24,47.32,47.21,47.23,59929.0,37.8612,37.9253,37.8371,37.8532,59929.0
2021-03-02 10:40:00,47.22,47.48,47.21,47.46,55074.0,37.8451,38.0535,37.8371,38.0375,55074.0
2021-03-02 10:50:00,47.45,47.57,47.41,47.52,58573.0,38.0295,38.1257,37.9974,38.0856,58573.0
2021-03-02 11:00:00,47.52,47.52,47.37,47.44,52978.0,38.0856,38.0856,37.9654,38.0215,52978.0
2021-03-02 11:10:00,47.43,47.43,47.27,47.33,56967.0,38.0135,38.0135,37.8852,37.9333,56967.0
2021-03-02 11:20:00,47.33,47.36,47.22,47.3,51476.0,37.9333,37.9573,37.8451,37.9093,51476.0
2021-03-02 11:30:00,47.29,47.3,47.24,47.29,38079.0,37.9012,37.9093,37.8612,37.9012,38079.0
2021-03-02 11:40:00,47.3,47.36,47.24,47.35,48695.0,37.9093,37.9573,37.8612,37.9493,48695.0
2021-03-02 11:50:00,47.34,47.4,47.31,47.38,28531.0,37.9413,37.9894,37.9173,37.9734,28531.0
2021-03-02 12:00:00,47.37,47.48,47.31,47.42,48076.0,37.9654,38.0535,37.9173,38.0054,48076.0
2021-03-02 12:10:00,47.42,47.54,47.33,47.54,24549.0,38.0054,38.1016,37.9333,38.1016,24549.0
2021-03-02 12:20:00,47.53,47.53,47.4,47.43,52645.0,38.0936,38.0936,37.9894,38.0135,52645.0
2021-03-02 12:30:00,47.43,47.54,47.41,47.54,38154.0,38.0135,38.1016,37.9974,38.1016,38154.0
2021-03-02 12:40:00,47.54,47.55,47.48,47.51,38421.0,38.1016,38.1096,38.0535,38.0776,38421.0
2021-03-02 12:50:00,47.51,47.51,47.4,47.41,38498.0,38.0776,38.0776,37.9894,37.9974,38498.0
2021-03-02 13:00:00,47.42,47.49,47.4,47.45,38375.0,38.0054,38.0615,37.9894,38.0295,38375.0
2021-03-02 13:10:00,47.45,47.52,47.41,47.42,36731.0,38.0295,38.0856,37.9974,38.0054,36731.0
2021-03-02 13:20:00,47.42,47.43,47.32,47.36,51927.0,38.0054,38.0135,37.9253,37.9573,51927.0
2021-03-02 13:30:00,47.36,47.48,47.35,47.44,45302.0,37.9573,38.0535,37.9493,38.0215,45302.0
2021-03-02 13:40:00,47.44,47.49,47.39,47.45,43257.0,38.0215,38.0615,37.9814,38.0295,43257.0
2021-03-02 13:50:00,47.45,47.52,47.44,47.51,26086.0,38.0295,38.0856,38.0215,38.0776,26086.0
2021-03-02 14:00:00,47.53,47.54,47.45,47.46,28943.0,38.0936,38.1016,38.0295,38.0375,28943.0
2021-03-02 14:10:00,47.47,47.49,47.4,47.46,36158.0,38.0455,38.0615,37.9894,38.0375,36158.0
2021-03-02 14:20:00,47.47,47.51,47.42,47.45,29342.0,38.0455,38.0776,38.0054,38.0295,29342.0
2021-03-02 14:30:00,47.46,47.59,47.43,47.58,35761.0,38.0375,38.1417,38.0135,38.1337,35761.0
2021-03-02 14:40:00,47.59,47.65,47.57,47.63,42399.0,38.1417,38.1898,38.1257,38.1737,42399.0
2021-03-02 14:50:00,47.63,47.68,47.59,47.66,29281.0,38.1737,38.2138,38.1417,38.1978,29281.0
2021-03-02 15:00:00,47.67,47.71,47.63,47.7,42355.0,38.2058,38.2379,38.1737,38.2298,42355.0
2021-03-02 15:10:00,47.72,47.73,47.45,47.48,75441.0,38.2459,38.2539,38.0295,38.0535,75441.0
2021-03-02 15:20:00,47.48,47.5,47.31,47.32,64618.0,38.0535,38.0696,37.9173,37.9253,64618.0
2021-03-02 15:30:00,47.31,47.4,47.3,47.34,72872.0,37.9173,37.9894,37.9093,37.9413,72872.0
2021-03-02 15:40:00,47.35,47.43,47.3,47.35,101190.0,37.9493,38.0135,37.9093,37.9493,101190.0
2021-03-02 15:50:00,47.36,47.45,47.16,47.44,566648.0,37.9573,38.0295,37.7971,38.0215,566648.0
2021-03-03 09:30:00,47.16,47.49,47.05,47.35,162416.0,37.7971,38.0615,37.7089,37.9493,162416.0
2021-03-03 09:40:00,47.35,47.37,47.11,47.26,77694.0,37.9493,37.9654,37.757,37.8772,77694.0
2021-03-03 09:50:00,47.27,47.43,47.16,47.2,52990.0,37.8852,38.0135,37.7971,37.8291,52990.0
2021-03-03 10:00:00,47.21,47.33,47.19,47.3,41938.0,37.8371,37.9333,37.8211,37.9093,41938.0
2021-03-03 10:10:00,47.28,47.32,47.06,47.13,80419.0,37.8932,37.9253,37.7169,37.773,80419.0
2021-03-03 10:20:00,47.12,47.31,47.12,47.28,92521.0,37.765,37.9173,37.765,37.8932,92521.0
2021-03-03 10:30:00,47.28,47.43,47.2,47.4,60130.0,37.8932,38.0135,37.8291,37.9894,60130.0
2021-03-03 10:40:00,47.39,47.43,47.26,47.32,56516.0,37.9814,38.0135,37.8772,37.9253,56516.0
2021-03-03 10:50:00,47.31,47.43,47.26,47.35,73748.0,37.9173,38.0135,37.8772,37.9493,73748.0
2021-03-03 11:00:00,47.37,47.42,47.24,47.24,44784.0,37.9654,38.0054,37.8612,37.8612,44784.0
2021-03-03 11:10:00,47.24,47.4,47.19,47.39,45809.0,37.8612,37.9894,37.8211,37.9814,45809.0
2021-03-03 11:20:00,47.38,47.44,47.34,47.4,50019.0,37.9734,38.0215,37.9413,37.9894,50019.0
2021-03-03 11:30:00,47.4,47.41,47.35,47.39,46448.0,37.9894,37.9974,37.9493,37.9814,46448.0
2021-03-03 11:40:00,47.39,47.58,47.37,47.52,79896.0,37.9814,38.1337,37.9654,38.0856,79896.0
2021-03-03 11:50:00,47.52,47.55,47.43,47.44,45699.0,38.0856,38.1096,38.0135,38.0215,45699.0
2021-03-03 12:00:00,47.44,47.58,47.43,47.54,48105.0,38.0215,38.1337,38.0135,38.1016,48105.0
2021-03-03 12:10:00,47.54,47.61,47.5,47.5,44028.0,38.1016,38.1577,38.0696,38.0696,44028.0
2021-03-03 12:20:00,47.5,47.55,47.48,47.54,36683.0,38.0696,38.1096,38.0535,38.1016,36683.0
2021-03-03 12:30:00,47.53,47.58,47.5,47.51,55947.0,38.0936,38.1337,38.0696,38.0776,55947.0
2021-03-03 12:40:00,47.51,47.59,47.48,47.58,54786.0,38.0776,38.1417,38.0535,38.1337,54786.0
2021-03-03 12:50:00,47.59,47.62,47.46,47.53,107618.0,38.1417,38.1657,38.0375,38.0936,107618.0
2021-03-03 13:00:00,47.53,47.58,47.52,47.55,55292.0,38.0936,38.1337,38.0856,38.1096,55292.0
2021-03-03 13:10:00,47.55,47.73,47.52,47.73,88071.0,38.1096,38.2539,38.0856,38.2539,88071.0
2021-03-03 13:20:00,47.73,47.88,47.73,47.87,52109.0,38.2539,38.3741,38.2539,38.3661,52109.0
2021-03-03 13:30:00,47.87,47.88,47.7,47.77,76645.0,38.3661,38.3741,38.2298,38.2859,76645.0
2021-03-03 13:40:00,47.78,47.86,47.75,47.77,54553.0,38.294,38.3581,38.2699,38.2859,54553.0
2021-03-03 13:50:00,47.77,47.82,47.67,47.82,40915.0,38.2859,38.326,38.2058,38.326,40915.0
2021-03-03 14:00:00,47.8,47.88,47.66,47.71,94309.0,38.31,38.3741,38.1978,38.2379,94309.0
2021-03-03 14:10:00,47.7,47.83,47.66,47.74,47230.0,38.2298,38.334,38.1978,38.2619,47230.0
2021-03-03 14:20:00,47.75,47.77,47.69,47.71,51222.0,38.2699,38.2859,38.2218,38.2379,51222.0
2021-03-03 14:30:00,47.7,47.74,47.56,47.71,42058.0,38.2298,38.2619,38.1176,38.2379,42058.0
2021-03-03 14:40:00,47.7,47.8,47.69,47.77,56310.0,38.2298,38.31,38.2218,38.2859,56310.0
2021-03-03 14:50:00,47.78,47.84,47.75,47.83,75554.0,38.294,38.3421,38.2699,38.334,75554.0
2021-03-03 15:00:00,47.83,47.92,47.82,47.9,46162.0,38.334,38.4062,38.326,38.3901,46162.0
2021-03-03 15:10:00,47.91,47.95,47.78,47.82,66443.0,38.3982,38.4302,38.294,38.326,66443.0
2021-03-03 15:20:00,47.81,47.83,47.72,47.76,54490.0,38.318,38.334,38.2459,38.2779,54490.0
2021-03-03 15:30:00,47.76,47.81,47.73,47.74,69626.0,38.2779,38.318,38.2539,38.2619,69626.0
2021-03-03 15:40:00,47.74,47.92,47.73,47.83,129075.0,38.2619,38.4062,38.2539,38.334,129075.0
2021-03-03 15:50:00,47.84,47.84,47.57,47.62,588723.0,38.3421,38.3421,38.1257,38.1657,588723.0
2021-03-04 09:30:00,47.59,47.81,47.43,47.51,162984.0,38.1417,38.318,38.0135,38.0776,162984.0
2021-03-04 09:40:00,47.51,47.61,47.33,47.38,121509.0,38.0776,38.1577,37.9333,37.9734,121509.0
2021-03-04 09:50:00,47.4,47.62,47.37,47.62,59996.0,37.9894,38.1657,37.9654,38.1657,59996.0
2021-03-04 10:00:00,47.63,47.8,47.55,47.69,63564.0,38.1737,38.31,38.1096,38.2218,63564.0
2021-03-04 10:10:00,47.66,47.76,47.55,47.55,131258.0,38.1978,38.2779,38.1096,38.1096,131258.0
2021-03-04 10:20:00,47.55,47.97,47.54,47.93,87234.0,38.1096,38.4462,38.1016,38.4142,87234.0
2021-03-04 10:30:00,47.93,48.09,47.88,48.04,87197.0,38.4142,38.5424,38.3741,38.5023,87197.0
2021-03-04 10:40:00,48.04,48.07,47.73,47.76,67554.0,38.5023,38.5264,38.2539,38.2779,67554.0
2021-03-04 10:50:00,47.78,47.9,47.7,47.84,52440.0,38.294,38.3901,38.2298,38.3421,52440.0
2021-03-04 11:00:00,47.85,47.92,47.71,47.73,50640.0,38.3501,38.4062,38.2379,38.2539,50640.0
2021-03-04 11:10:00,47.78,47.78,47.58,47.66,64801.0,38.294,38.294,38.1337,38.1978,64801.0
2021-03-04 11:20:00,47.66,47.8,47.55,47.61,39205.0,38.1978,38.31,38.1096,38.1577,39205.0
2021-03-04 11:30:00,47.61,47.8,47.59,47.76,58329.0,38.1577,38.31,38.1417,38.2779,58329.0
2021-03-04 11:40:00,47.76,47.9,47.76,47.88,80948.0,38.2779,38.3901,38.2779,38.3741,80948.0
2021-03-04 11:50:00,47.86,47.91,47.79,47.82,64674.0,38.3581,38.3982,38.302,38.326,64674.0
2021-03-04 12:00:00,47.85,47.9,47.8,47.89,26694.0,38.3501,38.3901,38.31,38.3821,26694.0
2021-03-04 12:10:00,47.89,47.89,47.56,47.64,49654.0,38.3821,38.3821,38.1176,38.1818,49654.0
2021-03-04 12:20:00,47.65,47.65,47.21,47.34,96046.0,38.1898,38.1898,37.8371,37.9413,96046.0
2021-03-04 12:30:00,47.31,47.33,47.15,47.27,65143.0,37.9173,37.9333,37.789,37.8852,65143.0
2021-03-04 12:40:00,47.27,47.33,47.01,47.02,121614.0,37.8852,37.9333,37.6768,37.6849,121614.0
2021-03-04 12:50:00,47.01,47.14,46.83,46.94,106960.0,37.6768,37.781,37.5326,37.6207,106960.0
2021-03-04 13:00:00,46.95,47.08,46.8,46.87,63311.0,37.6287,37.7329,37.5085,37.5646,63311.0
2021-03-04 13:10:00,46.87,46.87,46.66,46.82,77129.0,37.5646,37.5646,37.3963,37.5246,77129.0
2021-03-04 13:20:00,46.77,46.93,46.63,46.93,74580.0,37.4845,37.6127,37.3723,37.6127,74580.0
2021-03-04 13:30:00,46.92,46.98,46.76,46.92,49342.0,37.6047,37.6528,37.4765,37.6047,49342.0
2021-03-04 13:40:00,46.9,46.92,46.61,46.64,51524.0,37.5887,37.6047,37.3563,37.3803,51524.0
2021-03-04 13:50:00,46.65,46.67,46.31,46.34,124246.0,37.3883,37.4043,37.1158,37.1399,124246.0
2021-03-04 14:00:00,46.34,46.81,46.33,46.73,99802.0,37.1399,37.5165,37.1318,37.4524,99802.0
2021-03-04 14:10:00,46.73,46.76,46.61,46.69,62648.0,37.4524,37.4765,37.3563,37.4204,62648.0
2021-03-04 14:20:00,46.69,46.77,46.62,46.63,112391.0,37.4204,37.4845,37.3643,37.3723,112391.0
2021-03-04 14:30:00,46.62,46.62,46.38,46.51,75283.0,37.3643,37.3643,37.1719,37.2761,75283.0
2021-03-04 14:40:00,46.5,46.7,46.48,46.67,68937.0,37.2681,37.4284,37.2521,37.4043,68937.0
2021-03-04 14:50:00,46.68,46.77,46.63,46.75,69858.0,37.4124,37.4845,37.3723,37.4685,69858.0
2021-03-04 15:00:00,46.75,46.77,46.55,46.55,90092.0,37.4685,37.4845,37.3082,37.3082,90092.0
2021-03-04 15:10:00,46.53,46.55,46.43,46.5,72942.0,37.2921,37.3082,37.212,37.2681,72942.0
2021-03-04 15:20:00,46.52,46.68,46.44,46.63,109964.0,37.2841,37.4124,37.22,37.3723,109964.0
2021-03-04 15:30:00,46.62,46.83,46.61,46.75,116252.0,37.3643,37.5326,37.3563,37.4685,116252.0
2021-03-04 15:40:00,46.77,46.91,46.76,46.86,114450.0,37.4845,37.5967,37.4765,37.5566,114450.0
2021-03-04 15:50:00,46.87,46.99,46.75,46.87,537387.0,37.5646,37.6608,37.4685,37.5646,537387.0
2021-03-05 09:30:00,47.07,47.25,46.95,46.98,122000.0,37.7249,37.8692,37.6287,37.6528,122000.0
2021-03-05 09:40:00,46.98,47.14,46.87,46.93,81778.0,37.6528,37.781,37.5646,37.6127,81778.0
2021-03-05 09:50:00,46.9,47.11,46.81,47.11,76217.0,37.5887,37.757,37.5165,37.757,76217.0
2021-03-05 10:00:00,47.1,47.42,47.04,47.25,87113.0,37.749,38.0054,37.7009,37.8692,87113.0
2021-03-05 10:10:00,47.25,47.44,47.03,47.41,193225.0,37.8692,38.0215,37.6929,37.9974,193225.0
2021-03-05 10:20:00,47.41,47.48,47.19,47.21,121755.0,37.9974,38.0535,37.8211,37.8371,121755.0
2021-03-05 10:30:00,47.19,47.3,46.99,47.03,95642.0,37.8211,37.9093,37.6608,37.6929,95642.0
2021-03-05 10:40:00,47.05,47.16,46.83,47.11,114751.0,37.7089,37.7971,37.5326,37.757,114751.0
2021-03-05 10:50:00,47.09,47.21,47.01,47.06,65346.0,37.741,37.8371,37.6768,37.7169,65346.0
2021-03-05 11:00:00,47.08,47.1,46.91,46.98,41061.0,37.7329,37.749,37.5967,37.6528,41061.0
2021-03-05 11:10:00,46.98,47.04,46.85,46.91,46858.0,37.6528,37.7009,37.5486,37.5967,46858.0
2021-03-05 11:20:00,46.9,46.98,46.7,46.77,161939.0,37.5887,37.6528,37.4284,37.4845,161939.0
2021-03-05 11:30:00,46.76,47.0,46.76,46.82,231971.0,37.4765,37.6688,37.4765,37.5246,231971.0
2021-03-05 11:40:00,46.83,46.91,46.63,46.73,68783.0,37.5326,37.5967,37.3723,37.4524,68783.0
2021-03-05 11:50:00,46.72,46.9,46.66,46.87,39556.0,37.4444,37.5887,37.3963,37.5646,39556.0
2021-03-05 12:00:00,46.86,46.89,46.77,46.78,60325.0,37.5566,37.5807,37.4845,37.4925,60325.0
2021-03-05 12:10:00,46.77,46.87,46.73,46.79,59966.0,37.4845,37.5646,37.4524,37.5005,59966.0
2021-03-05 12:20:00,46.78,46.93,46.75,46.91,150996.0,37.4925,37.6127,37.4685,37.5967,150996.0
2021-03-05 12:30:00,46.89,46.96,46.66,46.76,74527.0,37.5807,37.6368,37.3963,37.4765,74527.0
2021-03-05 12:40:00,46.77,46.8,46.63,46.65,43223.0,37.4845,37.5085,37.3723,37.3883,43223.0
2021-03-05 12:50:00,46.65,46.69,46.56,46.65,81804.0,37.3883,37.4204,37.3162,37.3883,81804.0
2021-03-05 13:00:00,46.63,46.75,46.54,46.74,62370.0,37.3723,37.4685,37.3001,37.4604,62370.0
2021-03-05 13:10:00,46.72,46.86,46.66,46.81,54966.0,37.4444,37.5566,37.3963,37.5165,54966.0
2021-03-05 13:20:00,46.8,46.88,46.74,46.82,83821.0,37.5085,37.5726,37.4604,37.5246,83821.0
2021-03-05 13:30:00,46.81,46.84,46.71,46.77,89223.0,37.5165,37.5406,37.4364,37.4845,89223.0
2021-03-05 13:40:00,46.77,46.82,46.73,46.77,73458.0,37.4845,37.5246,37.4524,37.4845,73458.0
2021-03-05 13:50:00,46.78,46.85,46.66,46.78,90577.0,37.4925,37.5486,37.3963,37.4925,90577.0
2021-03-05 14:00:00,46.79,46.81,46.48,46.5,109086.0,37.5005,37.5165,37.2521,37.2681,109086.0
2021-03-05 14:10:00,46.5,46.67,46.48,46.65,128931.0,37.2681,37.4043,37.2521,37.3883,128931.0
2021-03-05 14:20:00,46.66,46.81,46.65,46.8,78238.0,37.3963,37.5165,37.3883,37.5085,78238.0
2021-03-05 14:30:00,46.8,46.92,46.78,46.9,116992.0,37.5085,37.6047,37.4925,37.5887,116992.0
2021-03-05 14:40:00,46.91,46.97,46.87,46.94,76268.0,37.5967,37.6448,37.5646,37.6207,76268.0
2021-03-05 14:50:00,46.94,46.98,46.89,46.91,72478.0,37.6207,37.6528,37.5807,37.5967,72478.0
2021-03-05 15:00:00,46.91,46.94,46.85,46.88,66978.0,37.5967,37.6207,37.5486,37.5726,66978.0
2021-03-05 15:10:00,46.88,47.0,46.87,46.99,82501.0,37.5726,37.6688,37.5646,37.6608,82501.0
2021-03-05 15:20:00,46.98,47.09,46.96,47.06,86632.0,37.6528,37.741,37.6368,37.7169,86632.0
2021-03-05 15:30:00,47.05,47.15,47.01,47.15,123712.0,37.7089,37.789,37.6768,37.789,123712.0
2021-03-05 15:40:00,47.16,47.21,47.07,47.17,113597.0,37.7971,37.8371,37.7249,37.8051,113597.0
2021-03-05 15:50:00,47.18,47.39,47.18,47.2,837301.0,37.8131,37.9814,37.8131,37.8291,837301.0
2021-03-08 09:30:00,47.05,47.33,46.96,47.31,284149.0,37.7089,37.9333,37.6368,37.9173,284149.0
2021-03-08 09:40:00,47.33,47.43,47.28,47.31,116834.0,37.9333,38.0135,37.8932,37.9173,116834.0
2021-03-08 09:50:00,47.29,47.66,47.29,47.36,132308.0,37.9012,38.1978,37.9012,37.9573,132308.0
2021-03-08 10:00:00,47.37,47.86,47.37,47.86,89746.0,37.9654,38.3581,37.9654,38.3581,89746.0
2021-03-08 10:10:00,47.87,47.88,47.6,47.82,232010.0,38.3661,38.3741,38.1497,38.326,232010.0
2021-03-08 10:20:00,47.82,47.97,47.66,47.97,93081.0,38.326,38.4462,38.1978,38.4462,93081.0
2021-03-08 10:30:00,47.97,48.09,47.97,48.03,179659.0,38.4462,38.5424,38.4462,38.4943,179659.0
2021-03-08 10:40:00,48.04,48.16,47.99,48.08,127771.0,38.5023,38.5985,38.4623,38.5344,127771.0
2021-03-08 10:50:00,48.08,48.27,48.08,48.24,88948.0,38.5344,38.6867,38.5344,38.6626,88948.0
2021-03-08 11:00:00,48.25,48.39,48.21,48.37,94245.0,38.6707,38.7829,38.6386,38.7668,94245.0
2021-03-08 11:10:00,48.38,48.47,48.29,48.35,91875.0,38.7748,38.847,38.7027,38.7508,91875.0
2021-03-08 11:20:00,48.37,48.54,48.2,48.48,142074.0,38.7668,38.9031,38.6306,38.855,142074.0
2021-03-08 11:30:00,48.47,48.47,48.31,48.46,49792.0,38.847,38.847,38.7187,38.839,49792.0
2021-03-08 11:40:00,48.47,48.53,48.42,48.46,41308.0,38.847,38.8951,38.8069,38.839,41308.0
2021-03-08 11:50:00,48.45,48.48,48.33,48.34,80953.0,38.8309,38.855,38.7348,38.7428,80953.0
2021-03-08 12:00:00,48.35,48.49,48.35,48.48,99190.0,38.7508,38.863,38.7508,38.855,99190.0
2021-03-08 12:10:00,48.48,48.5,48.3,48.36,71691.0,38.855,38.871,38.7107,38.7588,71691.0
2021-03-08 12:20:00,48.35,48.45,48.31,48.43,73820.0,38.7508,38.8309,38.7187,38.8149,73820.0
2021-03-08 12:30:00,48.44,48.44,48.33,48.35,57611.0,38.8229,38.8229,38.7348,38.7508,57611.0
2021-03-08 12:40:00,48.35,48.41,48.28,48.3,55613.0,38.7508,38.7989,38.6947,38.7107,55613.0
2021-03-08 12:50:00,48.31,48.36,48.24,48.25,73754.0,38.7187,38.7588,38.6626,38.6707,73754.0
2021-03-08 13:00:00,48.27,48.37,48.26,48.3,39737.0,38.6867,38.7668,38.6787,38.7107,39737.0
2021-03-08 13:10:00,48.31,48.54,48.27,48.52,71753.0,38.7187,38.9031,38.6867,38.887,71753.0
2021-03-08 13:20:00,48.53,48.53,48.38,48.48,46474.0,38.8951,38.8951,38.7748,38.855,46474.0
2021-03-08 13:30:00,48.5,48.51,48.41,48.44,32539.0,38.871,38.879,38.7989,38.8229,32539.0
2021-03-08 13:40:00,48.43,48.57,48.4,48.41,62190.0,38.8149,38.9271,38.7909,38.7989,62190.0
2021-03-08 13:50:00,48.4,48.41,48.24,48.27,52616.0,38.7909,38.7989,38.6626,38.6867,52616.0
2021-03-08 14:00:00,48.29,48.51,48.29,48.46,56778.0,38.7027,38.879,38.7027,38.839,56778.0
2021-03-08 14:10:00,48.46,48.56,48.44,48.48,33964.0,38.839,38.9191,38.8229,38.855,33964.0
2021-03-08 14:20:00,48.48,48.56,48.46,48.54,25425.0,38.855,38.9191,38.839,38.9031,25425.0
2021-03-08 14:30:00,48.55,48.63,48.53,48.59,42248.0,38.9111,38.9752,38.8951,38.9431,42248.0
2021-03-08 14:40:00,48.59,48.64,48.38,48.43,48500.0,38.9431,38.9832,38.7748,38.8149,48500.0
2021-03-08 14:50:00,48.45,48.57,48.37,48.54,37087.0,38.8309,38.9271,38.7668,38.9031,37087.0
2021-03-08 15:00:00,48.54,48.55,48.38,48.41,48278.0,38.9031,38.9111,38.7748,38.7989,48278.0
2021-03-08 15:10:00,48.41,48.49,48.35,48.37,60984.0,38.7989,38.863,38.7508,38.7668,60984.0
2021-03-08 15:20:00,48.38,48.49,48.36,48.45,48913.0,38.7748,38.863,38.7588,38.8309,48913.0
2021-03-08 15:30:00,48.46,48.62,48.44,48.57,116414.0,38.839,38.9672,38.8229,38.9271,116414.0
2021-03-08 15:40:00,48.57,48.64,48.52,48.52,109637.0,38.9271,38.9832,38.887,38.887,109637.0
2021-03-08 15:50:00,48.53,48.62,48.43,48.49,467827.0,38.8951,38.9672,38.8149,38.863,467827.0
2021-03-09 09:30:00,48.61,48.62,47.86,48.29,257273.0,38.9592,38.9672,38.3581,38.7027,257273.0
2021-03-09 09:40:00,48.31,48.82,48.24,48.66,90658.0,38.7187,39.1275,38.6626,38.9993,90658.0
2021-03-09 09:50:00,48.66,48.87,48.65,48.75,73211.0,38.9993,39.1676,38.9912,39.0714,73211.0
2021-03-09 10:00:00,48.75,48.76,48.46,48.5,67839.0,39.0714,39.0794,38.839,38.871,67839.0
2021-03-09 10:10:00,48.49,48.55,48.36,48.42,58769.0,38.863,38.9111,38.7588,38.8069,58769.0
2021-03-09 10:20:00,48.42,48.63,48.41,48.45,83951.0,38.8069,38.9752,38.7989,38.8309,83951.0
2021-03-09 10:30:00,48.45,48.59,48.43,48.49,55657.0,38.8309,38.9431,38.8149,38.863,55657.0
2021-03-09 10:40:00,48.49,48.6,48.41,48.46,98124.0,38.863,38.9512,38.7989,38.839,98124.0
2021-03-09 10:50:00,48.45,48.55,48.42,48.51,85323.0,38.8309,38.9111,38.8069,38.879,85323.0
2021-03-09 11:00:00,48.51,48.82,48.5,48.82,90010.0,38.879,39.1275,38.871,39.1275,90010.0
2021-03-09 11:10:00,48.8,48.85,48.69,48.72,61393.0,39.1115,39.1515,39.0233,39.0473,61393.0
2021-03-09 11:20:00,48.72,48.74,48.66,48.67,86199.0,39.0473,39.0634,38.9993,39.0073,86199.0
2021-03-09 11:30:00,48.68,48.7,48.59,48.7,47927.0,39.0153,39.0313,38.9431,39.0313,47927.0
2021-03-09 11:40:00,48.69,48.78,48.67,48.67,89542.0,39.0233,39.0954,39.0073,39.0073,89542.0
2021-03-09 11:50:00,48.67,48.82,48.62,48.75,242230.0,39.0073,39.1275,38.9672,39.0714,242230.0
2021-03-09 12:00:00,48.75,48.76,48.53,48.59,57111.0,39.0714,39.0794,38.8951,38.9431,57111.0
2021-03-09 12:10:00,48.59,48.65,48.54,48.57,128666.0,38.9431,38.9912,38.9031,38.9271,128666.0
2021-03-09 12:20:00,48.58,48.62,48.56,48.57,60089.0,38.9351,38.9672,38.9191,38.9271,60089.0
2021-03-09 12:30:00,48.56,48.56,48.47,48.5,58368.0,38.9191,38.9191,38.847,38.871,58368.0
2021-03-09 12:40:00,48.5,48.67,48.5,48.65,41001.0,38.871,39.0073,38.871,38.9912,41001.0
2021-03-09 12:50:00,48.65,48.77,48.64,48.72,41031.0,38.9912,39.0874,38.9832,39.0473,41031.0
2021-03-09 13:00:00,48.73,48.84,48.69,48.78,49399.0,39.0554,39.1435,39.0233,39.0954,49399.0
2021-03-09 13:10:00,48.8,48.89,48.63,48.63,59058.0,39.1115,39.1836,38.9752,38.9752,59058.0
2021-03-09 13:20:00,48.63,48.76,48.62,48.76,38708.0,38.9752,39.0794,38.9672,39.0794,38708.0
2021-03-09 13:30:00,48.77,48.78,48.72,48.73,29770.0,39.0874,39.0954,39.0473,39.0554,29770.0
2021-03-09 13:40:00,48.74,48.82,48.71,48.82,29938.0,39.0634,39.1275,39.0393,39.1275,29938.0
2021-03-09 13:50:00,48.82,48.84,48.72,48.78,37434.0,39.1275,39.1435,39.0473,39.0954,37434.0
2021-03-09 14:00:00,48.78,48.85,48.76,48.78,31822.0,39.0954,39.1515,39.0794,39.0954,31822.0
2021-03-09 14:10:00,48.78,48.83,48.74,48.79,47099.0,39.0954,39.1355,39.0634,39.1034,47099.0
2021-03-09 14:20:00,48.79,48.82,48.7,48.7,52652.0,39.1034,39.1275,39.0313,39.0313,52652.0
2021-03-09 14:30:00,48.71,48.82,48.7,48.8,49055.0,39.0393,39.1275,39.0313,39.1115,49055.0
2021-03-09 14:40:00,48.8,48.8,48.7,48.71,50030.0,39.1115,39.1115,39.0313,39.0393,50030.0
2021-03-09 14:50:00,48.71,48.75,48.68,48.74,40343.0,39.0393,39.0714,39.0153,39.0634,40343.0
2021-03-09 15:00:00,48.74,48.85,48.73,48.84,48861.0,39.0634,39.1515,39.0554,39.1435,48861.0
2021-03-09 15:10:00,48.84,48.88,48.74,48.75,67108.0,39.1435,39.1756,39.0634,39.0714,67108.0
2021-03-09 15:20:00,48.75,48.75,48.65,48.65,70450.0,39.0714,39.0714,38.9912,38.9912,70450.0
2021-03-09 15:30:00,48.65,48.71,48.62,48.71,87995.0,38.9912,39.0393,38.9672,39.0393,87995.0
2021-03-09 15:40:00,48.71,48.71,48.43,48.47,192536.0,39.0393,39.0393,38.8149,38.847,192536.0
2021-03-09 15:50:00,48.47,48.54,48.32,48.46,685201.0,38.847,38.9031,38.7268,38.839,685201.0
2021-03-10 09:30:00,48.9,50.1,48.64,49.8,475595.0,39.1916,40.1534,38.9832,39.9129,475595.0
2021-03-10 09:40:00,49.82,50.31,49.82,49.96,198862.0,39.929,40.3217,39.929,40.0412,198862.0
2021-03-10 09:50:00,49.95,50.14,49.83,50.13,158979.0,40.0331,40.1854,39.937,40.1774,158979.0
2021-03-10 10:00:00,50.15,50.4,50.07,50.15,260602.0,40.1934,40.3938,40.1293,40.1934,260602.0
2021-03-10 10:10:00,50.14,50.32,50.01,50.28,127848.0,40.1854,40.3297,40.0812,40.2976,127848.0
2021-03-10 10:20:00,50.28,50.35,50.06,50.11,107348.0,40.2976,40.3537,40.1213,40.1614,107348.0
2021-03-10 10:30:00,50.1,50.21,50.01,50.03,93742.0,40.1534,40.2415,40.0812,40.0973,93742.0
2021-03-10 10:40:00,50.04,50.21,49.97,50.08,90209.0,40.1053,40.2415,40.0492,40.1373,90209.0
2021-03-10 10:50:00,50.07,50.33,49.99,50.3,302499.0,40.1293,40.3377,40.0652,40.3137,302499.0
2021-03-10 11:00:00,50.3,50.44,50.24,50.39,176704.0,40.3137,40.4259,40.2656,40.3858,176704.0
2021-03-10 11:10:00,50.39,50.42,50.32,50.38,62572.0,40.3858,40.4098,40.3297,40.3778,62572.0
2021-03-10 11:20:00,50.37,50.43,50.3,50.38,147479.0,40.3698,40.4178,40.3137,40.3778,147479.0
2021-03-10 11:30:00,50.38,50.45,50.36,50.37,73797.0,40.3778,40.4339,40.3617,40.3698,73797.0
2021-03-10 11:40:00,50.36,50.42,50.33,50.39,60756.0,40.3617,40.4098,40.3377,40.3858,60756.0
2021-03-10 11:50:00,50.39,50.55,50.33,50.38,93828.0,40.3858,40.514,40.3377,40.3778,93828.0
2021-03-10 12:00:00,50.38,50.48,50.38,50.4,54920.0,40.3778,40.4579,40.3778,40.3938,54920.0
2021-03-10 12:10:00,50.42,50.5,50.39,50.4,72199.0,40.4098,40.4739,40.3858,40.3938,72199.0
2021-03-10 12:20:00,50.4,50.42,50.23,50.26,116778.0,40.3938,40.4098,40.2576,40.2816,116778.0
2021-03-10 12:30:00,50.27,50.29,50.15,50.22,57115.0,40.2896,40.3056,40.1934,40.2495,57115.0
2021-03-10 12:40:00,50.22,50.39,50.21,50.34,48314.0,40.2495,40.3858,40.2415,40.3457,48314.0
2021-03-10 12:50:00,50.36,50.44,50.35,50.42,41815.0,40.3617,40.4259,40.3537,40.4098,41815.0
2021-03-10 13:00:00,50.43,50.44,50.26,50.35,61780.0,40.4178,40.4259,40.2816,40.3537,61780.0
2021-03-10 13:10:00,50.35,50.43,50.31,50.32,72192.0,40.3537,40.4178,40.3217,40.3297,72192.0
2021-03-10 13:20:00,50.32,50.38,50.3,50.38,55767.0,40.3297,40.3778,40.3137,40.3778,55767.0
2021-03-10 13:30:00,50.38,50.57,50.38,50.5,74827.0,40.3778,40.53,40.3778,40.4739,74827.0
2021-03-10 13:40:00,50.5,50.65,50.49,50.64,81511.0,40.4739,40.5942,40.4659,40.5862,81511.0
2021-03-10 13:50:00,50.65,50.76,50.61,50.71,99192.0,40.5942,40.6823,40.5621,40.6423,99192.0
2021-03-10 14:00:00,50.7,50.7,50.42,50.44,99241.0,40.6342,40.6342,40.4098,40.4259,99241.0
2021-03-10 14:10:00,50.44,50.55,50.43,50.54,86219.0,40.4259,40.514,40.4178,40.506,86219.0
2021-03-10 14:20:00,50.54,50.65,50.51,50.55,117667.0,40.506,40.5942,40.482,40.514,117667.0
2021-03-10 14:30:00,50.56,50.62,50.52,50.6,42150.0,40.522,40.5701,40.49,40.5541,42150.0
2021-03-10 14:40:00,50.59,50.69,50.57,50.67,55110.0,40.5461,40.6262,40.53,40.6102,55110.0
2021-03-10 14:50:00,50.68,50.68,50.43,50.44,66084.0,40.6182,40.6182,40.4178,40.4259,66084.0
2021-03-10 15:00:00,50.43,50.54,50.37,50.39,77269.0,40.4178,40.506,40.3698,40.3858,77269.0
2021-03-10 15:10:00,50.38,50.43,50.34,50.41,68032.0,40.3778,40.4178,40.3457,40.4018,68032.0
2021-03-10 15:20:00,50.41,50.48,50.36,50.37,74493.0,40.4018,40.4579,40.3617,40.3698,74493.0
2021-03-10 15:30:00,50.38,50.55,50.37,50.53,111344.0,40.3778,40.514,40.3698,40.498,111344.0
2021-03-10 15:40:00,50.53,50.61,50.51,50.6,85769.0,40.498,40.5621,40.482,40.5541,85769.0
2021-03-10 15:50:00,50.59,50.62,50.5,50.52,393408.0,40.5461,40.5701,40.4739,40.49,393408.0
2021-03-11 09:30:00,50.62,50.69,50.27,50.59,178133.0,40.5701,40.6262,40.2896,40.5461,178133.0
2021-03-11 09:40:00,50.59,51.32,50.59,51.28,197058.0,40.5461,41.1311,40.5461,41.0991,197058.0
2021-03-11 09:50:00,51.27,51.56,51.21,51.31,198666.0,41.0911,41.3235,41.043,41.1231,198666.0
2021-03-11 10:00:00,51.32,51.35,50.96,51.07,266981.0,41.1311,41.1552,40.8426,40.9308,266981.0
2021-03-11 10:10:00,51.06,51.09,50.91,51.0,148619.0,40.9228,40.9468,40.8025,40.8747,148619.0
2021-03-11 10:20:00,50.99,51.02,50.84,51.01,107121.0,40.8667,40.8907,40.7464,40.8827,107121.0
2021-03-11 10:30:00,51.02,51.25,51.02,51.2,78865.0,40.8907,41.075,40.8907,41.035,78865.0
2021-03-11 10:40:00,51.19,51.43,51.16,51.41,85861.0,41.027,41.2193,41.0029,41.2033,85861.0
2021-03-11 10:50:00,51.41,51.5,51.33,51.47,149515.0,41.2033,41.2754,41.1392,41.2514,149515.0
2021-03-11 11:00:00,51.48,51.74,51.45,51.72,303186.0,41.2594,41.4678,41.2353,41.4517,303186.0
2021-03-11 11:10:00,51.7,51.78,51.5,51.57,113073.0,41.4357,41.4998,41.2754,41.3315,113073.0
2021-03-11 11:20:00,51.56,51.6,51.47,51.5,59937.0,41.3235,41.3556,41.2514,41.2754,59937.0
2021-03-11 11:30:00,51.49,51.53,51.37,51.4,92551.0,41.2674,41.2995,41.1712,41.1953,92551.0
2021-03-11 11:40:00,51.39,51.47,51.35,51.47,47083.0,41.1872,41.2514,41.1552,41.2514,47083.0
2021-03-11 11:50:00,51.47,51.54,51.38,51.41,67575.0,41.2514,41.3075,41.1792,41.2033,67575.0
2021-03-11 12:00:00,51.41,51.46,51.16,51.16,70726.0,41.2033,41.2434,41.0029,41.0029,70726.0
2021-03-11 12:10:00,51.15,51.17,50.96,50.96,104277.0,40.9949,41.0109,40.8426,40.8426,104277.0
2021-03-11 12:20:00,50.98,51.16,50.93,51.13,42062.0,40.8586,41.0029,40.8186,40.9789,42062.0
2021-03-11 12:30:00,51.12,51.22,51.12,51.19,44540.0,40.9709,41.051,40.9709,41.027,44540.0
2021-03-11 12:40:00,51.18,51.2,51.07,51.08,31195.0,41.0189,41.035,40.9308,40.9388,31195.0
2021-03-11 12:50:00,51.07,51.16,51.05,51.14,44660.0,40.9308,41.0029,40.9148,40.9869,44660.0
2021-03-11 13:00:00,51.14,51.32,51.14,51.25,41957.0,40.9869,41.1311,40.9869,41.075,41957.0
2021-03-11 13:10:00,51.26,51.3,51.1,51.1,40693.0,41.0831,41.1151,40.9548,40.9548,40693.0
2021-03-11 13:20:00,51.11,51.14,51.01,51.04,45455.0,40.9628,40.9869,40.8827,40.9067,45455.0
2021-03-11 13:30:00,51.04,51.05,50.9,50.93,58211.0,40.9067,40.9148,40.7945,40.8186,58211.0
2021-03-11 13:40:00,50.93,50.98,50.87,50.88,53129.0,40.8186,40.8586,40.7705,40.7785,53129.0
2021-03-11 13:50:00,50.88,51.02,50.86,50.96,36487.0,40.7785,40.8907,40.7625,40.8426,36487.0
2021-03-11 14:00:00,50.98,51.09,50.93,50.96,46146.0,40.8586,40.9468,40.8186,40.8426,46146.0
2021-03-11 14:10:00,50.97,51.06,50.96,51.03,31244.0,40.8506,40.9228,40.8426,40.8987,31244.0
2021-03-11 14:20:00,51.04,51.13,51.04,51.05,29271.0,40.9067,40.9789,40.9067,40.9148,29271.0
2021-03-11 14:30:00,51.05,51.09,50.98,51.04,37601.0,40.9148,40.9468,40.8586,40.9067,37601.0
2021-03-11 14:40:00,51.03,51.09,51.02,51.08,47469.0,40.8987,40.9468,40.8907,40.9388,47469.0
2021-03-11 14:50:00,51.07,51.15,51.04,51.1,58166.0,40.9308,40.9949,40.9067,40.9548,58166.0
2021-03-11 15:00:00,51.09,51.15,51.04,51.12,95177.0,40.9468,40.9949,40.9067,40.9709,95177.0
2021-03-11 15:10:00,51.11,51.16,51.05,51.16,103223.0,40.9628,41.0029,40.9148,41.0029,103223.0
2021-03-11 15:20:00,51.15,51.32,51.15,51.29,118812.0,40.9949,41.1311,40.9949,41.1071,118812.0
2021-03-11 15:30:00,51.29,51.45,51.18,51.4,170486.0,41.1071,41.2353,41.0189,41.1953,170486.0
2021-03-11 15:40:00,51.4,51.54,51.33,51.52,295861.0,41.1953,41.3075,41.1392,41.2914,295861.0
2021-03-11 15:50:00,51.52,51.69,51.29,51.55,1216896.0,41.2914,41.4277,41.1071,41.3155,1216896.0
2021-03-12 09:30:00,51.49,51.91,51.35,51.79,283011.0,41.2674,41.604,41.1552,41.5078,283011.0
2021-03-12 09:40:00,51.77,52.16,51.77,51.98,301125.0,41.4918,41.8044,41.4918,41.6601,301125.0
2021-03-12 09:50:00,51.97,52.2,51.95,52.06,90191.0,41.6521,41.8364,41.6361,41.7242,90191.0
2021-03-12 10:00:00,52.08,52.21,52.02,52.15,104358.0,41.7403,41.8445,41.6922,41.7964,104358.0
2021-03-12 10:10:00,52.13,52.38,52.13,52.33,164240.0,41.7803,41.9807,41.7803,41.9406,164240.0
2021-03-12 10:20:00,52.33,52.51,52.26,52.5,208333.0,41.9406,42.0849,41.8845,42.0769,208333.0
2021-03-12 10:30:00,52.49,52.54,52.36,52.5,459738.0,42.0689,42.1089,41.9647,42.0769,459738.0
2021-03-12 10:40:00,52.49,52.58,52.41,52.55,158259.0,42.0689,42.141,42.0047,42.1169,158259.0
2021-03-12 10:50:00,52.55,52.57,52.28,52.47,117634.0,42.1169,42.133,41.9006,42.0528,117634.0
2021-03-12 11:00:00,52.47,52.68,52.3,52.36,241217.0,42.0528,42.2211,41.9166,41.9647,241217.0
2021-03-12 11:10:00,52.36,52.55,52.35,52.46,107132.0,41.9647,42.1169,41.9567,42.0448,107132.0
2021-03-12 11:20:00,52.47,52.54,52.34,52.4,75853.0,42.0528,42.1089,41.9486,41.9967,75853.0
2021-03-12 11:30:00,52.4,52.48,52.32,52.35,76085.0,41.9967,42.0608,41.9326,41.9567,76085.0
2021-03-12 11:40:00,52.34,52.41,52.29,52.36,76846.0,41.9486,42.0047,41.9086,41.9647,76846.0
2021-03-12 11:50:00,52.36,52.42,52.34,52.38,62129.0,41.9647,42.0128,41.9486,41.9807,62129.0
2021-03-12 12:00:00,52.38,52.44,52.35,52.4,41107.0,41.9807,42.0288,41.9567,41.9967,41107.0
2021-03-12 12:10:00,52.41,52.51,52.39,52.48,54298.0,42.0047,42.0849,41.9887,42.0608,54298.0
2021-03-12 12:20:00,52.48,52.56,52.42,52.51,126457.0,42.0608,42.125,42.0128,42.0849,126457.0
2021-03-12 12:30:00,52.5,52.55,52.48,52.51,94412.0,42.0769,42.1169,42.0608,42.0849,94412.0
2021-03-12 12:40:00,52.5,52.52,52.42,52.46,77825.0,42.0769,42.0929,42.0128,42.0448,77825.0
2021-03-12 12:50:00,52.45,52.53,52.41,52.44,113231.0,42.0368,42.1009,42.0047,42.0288,113231.0
2021-03-12 13:00:00,52.44,52.56,52.41,52.53,57409.0,42.0288,42.125,42.0047,42.1009,57409.0
2021-03-12 13:10:00,52.52,52.71,52.51,52.7,51432.0,42.0929,42.2452,42.0849,42.2372,51432.0
2021-03-12 13:20:00,52.69,52.78,52.66,52.72,82576.0,42.2292,42.3013,42.2051,42.2532,82576.0
2021-03-12 13:30:00,52.72,52.79,52.71,52.79,32674.0,42.2532,42.3093,42.2452,42.3093,32674.0
2021-03-12 13:40:00,52.78,52.88,52.78,52.88,75811.0,42.3013,42.3814,42.3013,42.3814,75811.0
2021-03-12 13:50:00,52.88,52.98,52.84,52.84,102207.0,42.3814,42.4616,42.3494,42.3494,102207.0
2021-03-12 14:00:00,52.85,52.96,52.84,52.9,55829.0,42.3574,42.4455,42.3494,42.3975,55829.0
2021-03-12 14:10:00,52.9,52.98,52.86,52.97,39602.0,42.3975,42.4616,42.3654,42.4536,39602.0
2021-03-12 14:20:00,52.98,52.99,52.8,52.81,69541.0,42.4616,42.4696,42.3173,42.3253,69541.0
2021-03-12 14:30:00,52.82,53.13,52.81,53.07,366500.0,42.3333,42.5818,42.3253,42.5337,366500.0
2021-03-12 14:40:00,53.08,53.23,53.07,53.19,225482.0,42.5417,42.6619,42.5337,42.6299,225482.0
2021-03-12 14:50:00,53.19,53.28,53.16,53.2,87825.0,42.6299,42.702,42.6058,42.6379,87825.0
2021-03-12 15:00:00,53.2,53.23,53.18,53.23,84199.0,42.6379,42.6619,42.6219,42.6619,84199.0
2021-03-12 15:10:00,53.23,53.29,53.2,53.23,184898.0,42.6619,42.71,42.6379,42.6619,184898.0
2021-03-12 15:20:00,53.22,53.25,53.07,53.12,101404.0,42.6539,42.678,42.5337,42.5738,101404.0
2021-03-12 15:30:00,53.12,53.33,53.1,53.32,136160.0,42.5738,42.7421,42.5578,42.7341,136160.0
2021-03-12 15:40:00,53.32,53.44,53.32,53.4,189101.0,42.7341,42.8303,42.7341,42.7982,189101.0
2021-03-12 15:50:00,53.4,53.41,53.16,53.21,481464.0,42.7982,42.8062,42.6058,42.6459,481464.0
2021-03-15 09:30:00,53.51,53.93,53.46,53.69,301948.0,42.8864,43.223,42.8463,43.0306,301948.0
2021-03-15 09:40:00,53.71,53.84,53.52,53.64,162882.0,43.0466,43.1508,42.8944,42.9905,162882.0
2021-03-15 09:50:00,53.61,53.98,53.44,53.97,149812.0,42.9665,43.263,42.8303,43.255,149812.0
2021-03-15 10:00:00,53.97,54.02,53.78,53.78,225362.0,43.255,43.2951,43.1027,43.1027,225362.0
2021-03-15 10:10:00,53.78,54.05,53.78,54.04,123956.0,43.1027,43.3191,43.1027,43.3111,123956.0
2021-03-15 10:20:00,54.04,54.39,54.03,54.39,159077.0,43.3111,43.5916,43.3031,43.5916,159077.0
2021-03-15 10:30:00,54.39,54.52,54.19,54.23,187151.0,43.5916,43.6958,43.4313,43.4634,187151.0
2021-03-15 10:40:00,54.22,54.3,53.87,53.93,145201.0,43.4554,43.5195,43.1749,43.223,145201.0
2021-03-15 10:50:00,53.91,54.03,53.78,53.86,106536.0,43.2069,43.3031,43.1027,43.1669,106536.0
2021-03-15 11:00:00,53.84,54.08,53.76,53.99,110152.0,43.1508,43.3432,43.0867,43.2711,110152.0
2021-03-15 11:10:00,53.97,54.17,53.94,54.07,86107.0,43.255,43.4153,43.231,43.3352,86107.0
2021-03-15 11:20:00,54.06,54.13,53.71,53.73,74158.0,43.3272,43.3833,43.0466,43.0627,74158.0
2021-03-15 11:30:00,53.73,53.76,53.49,53.63,128493.0,43.0627,43.0867,42.8703,42.9825,128493.0
2021-03-15 11:40:00,53.64,53.88,53.59,53.84,72281.0,42.9905,43.1829,42.9505,43.1508,72281.0
2021-03-15 11:50:00,53.83,53.95,53.79,53.95,35351.0,43.1428,43.239,43.1108,43.239,35351.0
2021-03-15 12:00:00,53.94,54.24,53.92,54.23,88569.0,43.231,43.4714,43.215,43.4634,88569.0
2021-03-15 12:10:00,54.23,54.3,54.11,54.19,105941.0,43.4634,43.5195,43.3672,43.4313,105941.0
2021-03-15 12:20:00,54.19,54.52,54.19,54.51,242910.0,43.4313,43.6958,43.4313,43.6878,242910.0
2021-03-15 12:30:00,54.51,54.66,54.41,54.66,140711.0,43.6878,43.808,43.6077,43.808,140711.0
2021-03-15 12:40:00,54.66,54.91,54.65,54.84,263813.0,43.808,44.0084,43.8,43.9523,263813.0
2021-03-15 12:50:00,54.83,54.98,54.77,54.98,161300.0,43.9443,44.0645,43.8962,44.0645,161300.0
2021-03-15 13:00:00,54.97,55.01,54.9,54.97,443886.0,44.0565,44.0886,44.0004,44.0565,443886.0
2021-03-15 13:10:00,54.97,55.01,54.84,54.96,173715.0,44.0565,44.0886,43.9523,44.0485,173715.0
2021-03-15 13:20:00,54.97,55.02,54.95,54.98,178609.0,44.0565,44.0966,44.0405,44.0645,178609.0
2021-03-15 13:30:00,54.98,55.14,54.93,55.14,204434.0,44.0645,44.1927,44.0244,44.1927,204434.0
2021-03-15 13:40:00,55.14,55.18,54.96,55.11,184052.0,44.1927,44.2248,44.0485,44.1687,184052.0
2021-03-15 13:50:00,55.12,55.22,55.11,55.21,123660.0,44.1767,44.2569,44.1687,44.2488,123660.0
2021-03-15 14:00:00,55.2,55.21,55.02,55.07,106598.0,44.2408,44.2488,44.0966,44.1366,106598.0
2021-03-15 14:10:00,55.07,55.07,54.85,54.87,141921.0,44.1366,44.1366,43.9603,43.9763,141921.0
2021-03-15 14:20:00,54.87,54.95,54.81,54.92,135459.0,43.9763,44.0405,43.9283,44.0164,135459.0
2021-03-15 14:30:00,54.92,54.93,54.86,54.88,109945.0,44.0164,44.0244,43.9683,43.9844,109945.0
2021-03-15 14:40:00,54.88,54.98,54.87,54.88,166906.0,43.9844,44.0645,43.9763,43.9844,166906.0
2021-03-15 14:50:00,54.89,54.97,54.88,54.94,101637.0,43.9924,44.0565,43.9844,44.0324,101637.0
2021-03-15 15:00:00,54.94,54.99,54.84,54.86,170482.0,44.0324,44.0725,43.9523,43.9683,170482.0
2021-03-15 15:10:00,54.86,54.86,54.66,54.71,136189.0,43.9683,43.9683,43.808,43.8481,136189.0
2021-03-15 15:20:00,54.71,54.83,54.71,54.83,129046.0,43.8481,43.9443,43.8481,43.9443,129046.0
2021-03-15 15:30:00,54.82,54.83,54.7,54.73,118855.0,43.9363,43.9443,43.8401,43.8641,118855.0
2021-03-15 15:40:00,54.73,54.93,54.73,54.88,195921.0,43.8641,44.0244,43.8641,43.9844,195921.0
2021-03-15 15:50:00,54.89,55.07,54.8,55.06,714436.0,43.9924,44.1366,43.9202,44.1286,714436.0
2021-03-16 09:30:00,55.0,56.12,54.86,55.48,542904.0,44.0805,44.9782,43.9683,44.4652,542904.0
2021-03-16 09:40:00,55.48,55.53,54.81,54.85,176952.0,44.4652,44.5053,43.9283,43.9603,176952.0
2021-03-16 09:50:00,54.85,54.93,54.51,54.88,129828.0,43.9603,44.0244,43.6878,43.9844,129828.0
2021-03-16 10:00:00,54.88,55.1,54.82,54.86,135161.0,43.9844,44.1607,43.9363,43.9683,135161.0
2021-03-16 10:10:00,54.86,55.38,54.85,55.35,94847.0,43.9683,44.3851,43.9603,44.361,94847.0
2021-03-16 10:20:00,55.35,55.35,54.8,54.86,102365.0,44.361,44.361,43.9202,43.9683,102365.0
2021-03-16 10:30:00,54.87,54.99,54.69,54.9,116822.0,43.9763,44.0725,43.8321,44.0004,116822.0
2021-03-16 10:40:00,54.89,55.14,54.88,54.93,91559.0,43.9924,44.1927,43.9844,44.0244,91559.0
2021-03-16 10:50:00,54.93,54.93,54.74,54.83,73160.0,44.0244,44.0244,43.8722,43.9443,73160.0
2021-03-16 11:00:00,54.82,55.16,54.8,55.11,108193.0,43.9363,44.2088,43.9202,44.1687,108193.0
2021-03-16 11:10:00,55.1,55.55,55.1,55.54,150706.0,44.1607,44.5213,44.1607,44.5133,150706.0
2021-03-16 11:20:00,55.54,55.54,55.27,55.29,62585.0,44.5133,44.5133,44.2969,44.313,62585.0
2021-03-16 11:30:00,55.28,55.34,55.25,55.32,76053.0,44.3049,44.353,44.2809,44.337,76053.0
2021-03-16 11:40:00,55.32,55.36,55.24,55.25,49882.0,44.337,44.3691,44.2729,44.2809,49882.0
2021-03-16 11:50:00,55.25,55.41,55.25,55.4,60882.0,44.2809,44.4091,44.2809,44.4011,60882.0
2021-03-16 12:00:00,55.39,55.46,55.25,55.41,50259.0,44.3931,44.4492,44.2809,44.4091,50259.0
2021-03-16 12:10:00,55.42,55.44,55.37,55.4,57290.0,44.4172,44.4332,44.3771,44.4011,57290.0
2021-03-16 12:20:00,55.4,55.46,55.38,55.44,89156.0,44.4011,44.4492,44.3851,44.4332,89156.0
2021-03-16 12:30:00,55.44,55.62,55.41,55.61,78144.0,44.4332,44.5774,44.4091,44.5694,78144.0
2021-03-16 12:40:00,55.61,55.77,55.6,55.68,71311.0,44.5694,44.6977,44.5614,44.6255,71311.0
2021-03-16 12:50:00,55.69,55.79,55.67,55.73,81237.0,44.6335,44.7137,44.6175,44.6656,81237.0
2021-03-16 13:00:00,55.73,55.83,55.67,55.83,77345.0,44.6656,44.7458,44.6175,44.7458,77345.0
2021-03-16 13:10:00,55.83,55.88,55.66,55.68,66096.0,44.7458,44.7858,44.6095,44.6255,66096.0
2021-03-16 13:20:00,55.67,55.9,55.67,55.79,146920.0,44.6175,44.8019,44.6175,44.7137,146920.0
2021-03-16 13:30:00,55.79,55.79,55.55,55.59,67737.0,44.7137,44.7137,44.5213,44.5534,67737.0
2021-03-16 13:40:00,55.58,55.64,55.5,55.53,54953.0,44.5454,44.5935,44.4813,44.5053,54953.0
2021-03-16 13:50:00,55.53,55.54,55.46,55.52,46527.0,44.5053,44.5133,44.4492,44.4973,46527.0
2021-03-16 14:00:00,55.51,55.6,55.45,55.5,61239.0,44.4893,44.5614,44.4412,44.4813,61239.0
2021-03-16 14:10:00,55.5,55.5,55.31,55.38,97964.0,44.4813,44.4813,44.329,44.3851,97964.0
2021-03-16 14:20:00,55.38,55.38,55.22,55.27,300229.0,44.3851,44.3851,44.2569,44.2969,300229.0
2021-03-16 14:30:00,55.25,55.46,55.25,55.4,84346.0,44.2809,44.4492,44.2809,44.4011,84346.0
2021-03-16 14:40:00,55.41,55.48,55.31,55.44,210730.0,44.4091,44.4652,44.329,44.4332,210730.0
2021-03-16 14:50:00,55.45,55.53,55.16,55.2,707241.0,44.4412,44.5053,44.2088,44.2408,707241.0
2021-03-16 15:00:00,55.2,55.2,54.97,54.99,104559.0,44.2408,44.2408,44.0565,44.0725,104559.0
2021-03-16 15:10:00,54.98,55.12,54.94,54.94,69440.0,44.0645,44.1767,44.0324,44.0324,69440.0
2021-03-16 15:20:00,54.94,55.0,54.8,54.84,92565.0,44.0324,44.0805,43.9202,43.9523,92565.0
2021-03-16 15:30:00,54.82,54.83,54.65,54.75,120779.0,43.9363,43.9443,43.8,43.8802,120779.0
2021-03-16 15:40:00,54.76,54.78,54.66,54.73,117491.0,43.8882,43.9042,43.808,43.8641,117491.0
2021-03-16 15:50:00,54.74,54.88,54.7,54.7,484155.0,43.8722,43.9844,43.8401,43.8401,484155.0
2021-03-17 09:30:00,54.5,54.5,53.47,53.74,300371.0,43.6798,43.6798,42.8543,43.0707,300371.0
2021-03-17 09:40:00,53.78,53.99,53.46,53.48,121050.0,43.1027,43.2711,42.8463,42.8623,121050.0
2021-03-17 09:50:00,53.46,53.46,53.13,53.29,135038.0,42.8463,42.8463,42.5818,42.71,135038.0
2021-03-17 10:00:00,53.28,53.28,53.05,53.17,111705.0,42.702,42.702,42.5177,42.6139,111705.0
2021-03-17 10:10:00,53.17,53.32,53.08,53.29,86752.0,42.6139,42.7341,42.5417,42.71,86752.0
2021-03-17 10:20:00,53.28,53.32,53.03,53.05,98391.0,42.702,42.7341,42.5017,42.5177,98391.0
2021-03-17 10:30:00,53.03,53.08,52.81,52.83,203936.0,42.5017,42.5417,42.3253,42.3414,203936.0
2021-03-17 10:40:00,52.84,53.0,52.74,52.8,133652.0,42.3494,42.4776,42.2692,42.3173,133652.0
2021-03-17 10:50:00,52.78,52.86,52.73,52.81,84645.0,42.3013,42.3654,42.2612,42.3253,84645.0
2021-03-17 11:00:00,52.8,53.04,52.8,53.03,133291.0,42.3173,42.5097,42.3173,42.5017,133291.0
2021-03-17 11:10:00,53.03,53.3,53.02,53.25,163679.0,42.5017,42.718,42.4936,42.678,163679.0
2021-03-17 11:20:00,53.26,53.33,53.2,53.27,68263.0,42.686,42.7421,42.6379,42.694,68263.0
2021-03-17 11:30:00,53.28,53.31,53.18,53.26,50888.0,42.702,42.7261,42.6219,42.686,50888.0
2021-03-17 11:40:00,53.25,53.63,53.24,53.62,138087.0,42.678,42.9825,42.67,42.9745,138087.0
2021-03-17 11:50:00,53.61,53.65,53.44,53.59,57562.0,42.9665,42.9986,42.8303,42.9505,57562.0
2021-03-17 12:00:00,53.59,53.92,53.59,53.87,84220.0,42.9505,43.215,42.9505,43.1749,84220.0
2021-03-17 12:10:00,53.85,54.0,53.84,53.95,72281.0,43.1589,43.2791,43.1508,43.239,72281.0
2021-03-17 12:20:00,53.94,53.96,53.84,53.93,49602.0,43.231,43.247,43.1508,43.223,49602.0
2021-03-17 12:30:00,53.93,53.97,53.79,53.83,38589.0,43.223,43.255,43.1108,43.1428,38589.0
2021-03-17 12:40:00,53.83,53.95,53.83,53.91,50404.0,43.1428,43.239,43.1428,43.2069,50404.0
2021-03-17 12:50:00,53.92,54.08,53.89,53.96,69115.0,43.215,43.3432,43.1909,43.247,69115.0
2021-03-17 13:00:00,53.96,53.96,53.72,53.81,47574.0,43.247,43.247,43.0547,43.1268,47574.0
2021-03-17 13:10:00,53.81,53.95,53.76,53.89,37860.0,43.1268,43.239,43.0867,43.1909,37860.0
2021-03-17 13:20:00,53.89,53.92,53.81,53.86,31479.0,43.1909,43.215,43.1268,43.1669,31479.0
2021-03-17 13:30:00,53.86,53.93,53.86,53.9,37487.0,43.1669,43.223,43.1669,43.1989,37487.0
2021-03-17 13:40:00,53.9,53.97,53.86,53.95,35788.0,43.1989,43.255,43.1669,43.239,35788.0
2021-03-17 13:50:00,53.94,53.97,53.75,53.79,46372.0,43.231,43.255,43.0787,43.1108,46372.0
2021-03-17 14:00:00,53.79,54.23,53.79,53.88,177435.0,43.1108,43.4634,43.1108,43.1829,177435.0
2021-03-17 14:10:00,53.88,54.02,53.78,53.81,65152.0,43.1829,43.2951,43.1027,43.1268,65152.0
2021-03-17 14:20:00,53.82,53.82,53.6,53.61,60157.0,43.1348,43.1348,42.9585,42.9665,60157.0
2021-03-17 14:30:00,53.6,53.72,53.55,53.72,65586.0,42.9585,43.0547,42.9184,43.0547,65586.0
2021-03-17 14:40:00,53.71,53.9,53.68,53.86,85173.0,43.0466,43.1989,43.0226,43.1669,85173.0
2021-03-17 14:50:00,53.85,54.02,53.84,53.94,60886.0,43.1589,43.2951,43.1508,43.231,60886.0
2021-03-17 15:00:00,53.95,54.19,53.95,54.18,83704.0,43.239,43.4313,43.239,43.4233,83704.0
2021-03-17 15:10:00,54.17,54.2,54.04,54.05,79057.0,43.4153,43.4394,43.3111,43.3191,79057.0
2021-03-17 15:20:00,54.05,54.14,53.98,54.14,79698.0,43.3191,43.3913,43.263,43.3913,79698.0
2021-03-17 15:30:00,54.13,54.29,54.13,54.19,81868.0,43.3833,43.5115,43.3833,43.4313,81868.0
2021-03-17 15:40:00,54.19,54.3,54.17,54.21,193424.0,43.4313,43.5195,43.4153,43.4474,193424.0
2021-03-17 15:50:00,54.2,54.21,54.0,54.12,503688.0,43.4394,43.4474,43.2791,43.3752,503688.0
2021-03-18 09:30:00,53.67,53.8,53.3,53.68,181068.0,43.0146,43.1188,42.718,43.0226,181068.0
2021-03-18 09:40:00,53.66,53.93,53.56,53.57,104310.0,43.0066,43.223,42.9264,42.9344,104310.0
2021-03-18 09:50:00,53.58,53.67,53.45,53.66,70302.0,42.9425,43.0146,42.8383,43.0066,70302.0
2021-03-18 10:00:00,53.66,53.83,53.58,53.82,49727.0,43.0066,43.1428,42.9425,43.1348,49727.0
2021-03-18 10:10:00,53.83,53.94,53.63,53.67,52603.0,43.1428,43.231,42.9825,43.0146,52603.0
2021-03-18 10:20:00,53.65,53.7,53.56,53.58,49573.0,42.9986,43.0386,42.9264,42.9425,49573.0
2021-03-18 10:30:00,53.56,53.6,53.48,53.52,68983.0,42.9264,42.9585,42.8623,42.8944,68983.0
2021-03-18 10:40:00,53.52,53.54,53.32,53.36,117415.0,42.8944,42.9104,42.7341,42.7661,117415.0
2021-03-18 10:50:00,53.36,53.44,53.29,53.44,50857.0,42.7661,42.8303,42.71,42.8303,50857.0
2021-03-18 11:00:00,53.45,53.58,53.42,53.55,43001.0,42.8383,42.9425,42.8142,42.9184,43001.0
2021-03-18 11:10:00,53.54,53.63,53.5,53.55,44206.0,42.9104,42.9825,42.8783,42.9184,44206.0
2021-03-18 11:20:00,53.54,53.58,53.29,53.32,67346.0,42.9104,42.9425,42.71,42.7341,67346.0
2021-03-18 11:30:00,53.32,53.37,53.2,53.23,90970.0,42.7341,42.7741,42.6379,42.6619,90970.0
2021-03-18 11:40:00,53.25,53.3,53.18,53.29,40501.0,42.678,42.718,42.6219,42.71,40501.0
2021-03-18 11:50:00,53.3,53.56,53.28,53.5,149590.0,42.718,42.9264,42.702,42.8783,149590.0
2021-03-18 12:00:00,53.52,53.63,53.5,53.53,71213.0,42.8944,42.9825,42.8783,42.9024,71213.0
2021-03-18 12:10:00,53.52,53.52,53.31,53.35,74985.0,42.8944,42.8944,42.7261,42.7581,74985.0
2021-03-18 12:20:00,53.35,53.35,53.13,53.26,131631.0,42.7581,42.7581,42.5818,42.686,131631.0
2021-03-18 12:30:00,53.25,53.37,53.2,53.36,63533.0,42.678,42.7741,42.6379,42.7661,63533.0
2021-03-18 12:40:00,53.37,53.44,53.31,53.34,63365.0,42.7741,42.8303,42.7261,42.7501,63365.0
2021-03-18 12:50:00,53.34,53.38,53.22,53.22,48358.0,42.7501,42.7822,42.6539,42.6539,48358.0
2021-03-18 13:00:00,53.22,53.3,53.18,53.23,46770.0,42.6539,42.718,42.6219,42.6619,46770.0
2021-03-18 13:10:00,53.23,53.31,53.18,53.31,45689.0,42.6619,42.7261,42.6219,42.7261,45689.0
2021-03-18 13:20:00,53.3,53.44,53.3,53.42,32588.0,42.718,42.8303,42.718,42.8142,32588.0
2021-03-18 13:30:00,53.42,53.44,53.37,53.39,43740.0,42.8142,42.8303,42.7741,42.7902,43740.0
2021-03-18 13:40:00,53.37,53.47,53.34,53.43,29000.0,42.7741,42.8543,42.7501,42.8222,29000.0
2021-03-18 13:50:00,53.42,53.53,53.38,53.51,43485.0,42.8142,42.9024,42.7822,42.8864,43485.0
2021-03-18 14:00:00,53.51,53.57,53.45,53.52,45285.0,42.8864,42.9344,42.8383,42.8944,45285.0
2021-03-18 14:10:00,53.52,53.52,53.29,53.33,39531.0,42.8944,42.8944,42.71,42.7421,39531.0
2021-03-18 14:20:00,53.33,53.58,53.32,53.51,74882.0,42.7421,42.9425,42.7341,42.8864,74882.0
2021-03-18 14:30:00,53.52,53.54,53.25,53.3,71703.0,42.8944,42.9104,42.678,42.718,71703.0
2021-03-18 14:40:00,53.29,53.42,53.21,53.34,158725.0,42.71,42.8142,42.6459,42.7501,158725.0
2021-03-18 14:50:00,53.35,53.35,53.17,53.18,72582.0,42.7581,42.7581,42.6139,42.6219,72582.0
2021-03-18 15:00:00,53.17,53.23,53.09,53.17,55424.0,42.6139,42.6619,42.5497,42.6139,55424.0
2021-03-18 15:10:00,53.17,53.21,53.05,53.07,66450.0,42.6139,42.6459,42.5177,42.5337,66450.0
2021-03-18 15:20:00,53.08,53.08,52.85,52.92,147292.0,42.5417,42.5417,42.3574,42.4135,147292.0
2021-03-18 15:30:00,52.93,52.98,52.76,52.8,104021.0,42.4215,42.4616,42.2853,42.3173,104021.0
2021-03-18 15:40:00,52.79,52.8,52.63,52.67,136169.0,42.3093,42.3173,42.1811,42.2131,136169.0
2021-03-18 15:50:00,52.68,52.76,52.54,52.69,507648.0,42.2211,42.2853,42.1089,42.2292,507648.0
2021-03-19 09:30:00,53.01,53.55,52.83,53.45,1135610.0,42.4856,42.9184,42.3414,42.8383,1135610.0
2021-03-19 09:40:00,53.46,53.59,53.19,53.19,90441.0,42.8463,42.9505,42.6299,42.6299,90441.0
2021-03-19 09:50:00,53.21,53.39,53.16,53.38,65740.0,42.6459,42.7902,42.6058,42.7822,65740.0
2021-03-19 10:00:00,53.36,53.52,53.3,53.33,65394.0,42.7661,42.8944,42.718,42.7421,65394.0
2021-03-19 10:10:00,53.33,53.47,53.18,53.47,57999.0,42.7421,42.8543,42.6219,42.8543,57999.0
2021-03-19 10:20:00,53.47,53.47,53.26,53.29,37821.0,42.8543,42.8543,42.686,42.71,37821.0
2021-03-19 10:30:00,53.29,53.33,53.1,53.18,56784.0,42.71,42.7421,42.5578,42.6219,56784.0
2021-03-19 10:40:00,53.18,53.38,53.1,53.37,49895.0,42.6219,42.7822,42.5578,42.7741,49895.0
2021-03-19 10:50:00,53.38,53.44,53.3,53.34,34419.0,42.7822,42.8303,42.718,42.7501,34419.0
2021-03-19 11:00:00,53.35,53.36,53.21,53.31,33553.0,42.7581,42.7661,42.6459,42.7261,33553.0
2021-03-19 11:10:00,53.31,53.38,53.25,53.31,32121.0,42.7261,42.7822,42.678,42.7261,32121.0
2021-03-19 11:20:00,53.3,53.36,53.25,53.29,30080.0,42.718,42.7661,42.678,42.71,30080.0
2021-03-19 11:30:00,53.28,53.42,53.26,53.36,26265.0,42.702,42.8142,42.686,42.7661,26265.0
2021-03-19 11:40:00,53.37,53.43,53.35,53.4,38554.0,42.7741,42.8222,42.7581,42.7982,38554.0
2021-03-19 11:50:00,53.4,53.53,53.4,53.43,36152.0,42.7982,42.9024,42.7982,42.8222,36152.0
2021-03-19 12:00:00,53.43,53.54,53.41,53.48,34725.0,42.8222,42.9104,42.8062,42.8623,34725.0
2021-03-19 12:10:00,53.48,53.53,53.41,53.48,32639.0,42.8623,42.9024,42.8062,42.8623,32639.0
2021-03-19 12:20:00,53.48,53.51,53.4,53.41,28570.0,42.8623,42.8864,42.7982,42.8062,28570.0
2021-03-19 12:30:00,53.42,53.43,53.17,53.22,87457.0,42.8142,42.8222,42.6139,42.6539,87457.0
2021-03-19 12:40:00,53.22,53.3,53.22,53.23,48116.0,42.6539,42.718,42.6539,42.6619,48116.0
2021-03-19 12:50:00,53.23,53.25,53.13,53.21,27416.0,42.6619,42.678,42.5818,42.6459,27416.0
2021-03-19 13:00:00,53.2,53.23,53.06,53.09,70097.0,42.6379,42.6619,42.5257,42.5497,70097.0
2021-03-19 13:10:00,53.09,53.11,53.03,53.07,43887.0,42.5497,42.5658,42.5017,42.5337,43887.0
2021-03-19 13:20:00,53.08,53.12,53.07,53.1,31481.0,42.5417,42.5738,42.5337,42.5578,31481.0
2021-03-19 13:30:00,53.1,53.13,52.93,53.07,67154.0,42.5578,42.5818,42.4215,42.5337,67154.0
2021-03-19 13:40:00,53.08,53.11,53.03,53.06,38017.0,42.5417,42.5658,42.5017,42.5257,38017.0
2021-03-19 13:50:00,53.07,53.11,53.02,53.02,22325.0,42.5337,42.5658,42.4936,42.4936,22325.0
2021-03-19 14:00:00,53.01,53.11,53.0,53.07,51137.0,42.4856,42.5658,42.4776,42.5337,51137.0
2021-03-19 14:10:00,53.08,53.08,52.94,52.96,50179.0,42.5417,42.5417,42.4295,42.4455,50179.0
2021-03-19 14:20:00,52.96,52.96,52.88,52.94,25976.0,42.4455,42.4455,42.3814,42.4295,25976.0
2021-03-19 14:30:00,52.93,52.96,52.86,52.96,41170.0,42.4215,42.4455,42.3654,42.4455,41170.0
2021-03-19 14:40:00,52.94,52.99,52.92,52.93,35629.0,42.4295,42.4696,42.4135,42.4215,35629.0
2021-03-19 14:50:00,52.92,52.92,52.85,52.91,41522.0,42.4135,42.4135,42.3574,42.4055,41522.0
2021-03-19 15:00:00,52.91,52.93,52.85,52.86,52643.0,42.4055,42.4215,42.3574,42.3654,52643.0
2021-03-19 15:10:00,52.86,52.95,52.78,52.81,102048.0,42.3654,42.4375,42.3013,42.3253,102048.0
2021-03-19 15:20:00,52.8,52.9,52.75,52.89,61459.0,42.3173,42.3975,42.2772,42.3894,61459.0
2021-03-19 15:30:00,52.9,52.93,52.76,52.78,119283.0,42.3975,42.4215,42.2853,42.3013,119283.0
2021-03-19 15:40:00,52.78,52.84,52.56,52.6,195498.0,42.3013,42.3494,42.125,42.157,195498.0
2021-03-19 15:50:00,52.58,53.0,52.39,52.46,764111.0,42.141,42.4776,41.9887,42.0448,764111.0
2021-03-22 09:30:00,52.58,52.85,52.06,52.21,195103.0,42.141,42.3574,41.7242,41.8445,195103.0
2021-03-22 09:40:00,52.19,52.74,52.16,52.69,58951.0,41.8284,42.2692,41.8044,42.2292,58951.0
2021-03-22 09:50:00,52.69,52.76,52.48,52.52,55536.0,42.2292,42.2853,42.0608,42.0929,55536.0
2021-03-22 10:00:00,52.56,52.63,52.28,52.33,59699.0,42.125,42.1811,41.9006,41.9406,59699.0
2021-03-22 10:10:00,52.29,52.32,52.06,52.11,56060.0,41.9086,41.9326,41.7242,41.7643,56060.0
2021-03-22 10:20:00,52.13,52.2,52.01,52.05,39488.0,41.7803,41.8364,41.6842,41.7162,39488.0
2021-03-22 10:30:00,52.06,52.33,52.05,52.2,44226.0,41.7242,41.9406,41.7162,41.8364,44226.0
2021-03-22 10:40:00,52.21,52.33,52.15,52.29,27391.0,41.8445,41.9406,41.7964,41.9086,27391.0
2021-03-22 10:50:00,52.29,52.36,52.23,52.32,28867.0,41.9086,41.9647,41.8605,41.9326,28867.0
2021-03-22 11:00:00,52.3,52.5,52.27,52.45,27692.0,41.9166,42.0769,41.8925,42.0368,27692.0
2021-03-22 11:10:00,52.46,52.46,52.27,52.3,26125.0,42.0448,42.0448,41.8925,41.9166,26125.0
2021-03-22 11:20:00,52.29,52.31,52.16,52.29,29238.0,41.9086,41.9246,41.8044,41.9086,29238.0
2021-03-22 11:30:00,52.31,52.43,52.25,52.38,27151.0,41.9246,42.0208,41.8765,41.9807,27151.0
2021-03-22 11:40:00,52.37,52.44,52.31,52.41,29131.0,41.9727,42.0288,41.9246,42.0047,29131.0
2021-03-22 11:50:00,52.42,52.44,52.35,52.38,69201.0,42.0128,42.0288,41.9567,41.9807,69201.0
2021-03-22 12:00:00,52.39,52.4,52.27,52.28,47389.0,41.9887,41.9967,41.8925,41.9006,47389.0
2021-03-22 12:10:00,52.29,52.34,52.21,52.3,27446.0,41.9086,41.9486,41.8445,41.9166,27446.0
2021-03-22 12:20:00,52.3,52.34,52.29,52.33,35407.0,41.9166,41.9486,41.9086,41.9406,35407.0
2021-03-22 12:30:00,52.32,52.41,52.25,52.41,60118.0,41.9326,42.0047,41.8765,42.0047,60118.0
2021-03-22 12:40:00,52.4,52.56,52.38,52.52,48914.0,41.9967,42.125,41.9807,42.0929,48914.0
2021-03-22 12:50:00,52.53,52.57,52.5,52.52,43784.0,42.1009,42.133,42.0769,42.0929,43784.0
2021-03-22 13:00:00,52.52,52.59,52.51,52.59,32876.0,42.0929,42.149,42.0849,42.149,32876.0
2021-03-22 13:10:00,52.59,52.64,52.54,52.64,21615.0,42.149,42.1891,42.1089,42.1891,21615.0
2021-03-22 13:20:00,52.64,52.77,52.63,52.73,47058.0,42.1891,42.2933,42.1811,42.2612,47058.0
2021-03-22 13:30:00,52.74,52.79,52.71,52.74,29082.0,42.2692,42.3093,42.2452,42.2692,29082.0
2021-03-22 13:40:00,52.72,52.8,52.72,52.79,30636.0,42.2532,42.3173,42.2532,42.3093,30636.0
2021-03-22 13:50:00,52.79,52.8,52.75,52.8,15851.0,42.3093,42.3173,42.2772,42.3173,15851.0
2021-03-22 14:00:00,52.79,52.95,52.78,52.91,39107.0,42.3093,42.4375,42.3013,42.4055,39107.0
2021-03-22 14:10:00,52.91,52.92,52.87,52.9,13090.0,42.4055,42.4135,42.3734,42.3975,13090.0
2021-03-22 14:20:00,52.9,52.96,52.87,52.96,16237.0,42.3975,42.4455,42.3734,42.4455,16237.0
2021-03-22 14:30:00,52.95,53.01,52.93,52.99,25620.0,42.4375,42.4856,42.4215,42.4696,25620.0
2021-03-22 14:40:00,52.99,53.01,52.95,52.99,27470.0,42.4696,42.4856,42.4375,42.4696,27470.0
2021-03-22 14:50:00,52.98,52.99,52.87,52.88,29668.0,42.4616,42.4696,42.3734,42.3814,29668.0
2021-03-22 15:00:00,52.88,52.95,52.85,52.95,31174.0,42.3814,42.4375,42.3574,42.4375,31174.0
2021-03-22 15:10:00,52.96,53.0,52.91,52.98,26431.0,42.4455,42.4776,42.4055,42.4616,26431.0
2021-03-22 15:20:00,52.99,53.04,52.96,53.0,67342.0,42.4696,42.5097,42.4455,42.4776,67342.0
2021-03-22 15:30:00,53.0,53.0,52.88,52.95,59690.0,42.4776,42.4776,42.3814,42.4375,59690.0
2021-03-22 15:40:00,52.96,53.01,52.94,52.95,84617.0,42.4455,42.4856,42.4295,42.4375,84617.0
2021-03-22 15:50:00,52.96,53.14,52.96,53.12,327345.0,42.4455,42.5898,42.4455,42.5738,327345.0
2021-03-23 09:30:00,52.62,52.82,52.2,52.2,151437.0,42.1731,42.3333,41.8364,41.8364,151437.0
2021-03-23 09:40:00,52.23,52.53,52.23,52.45,51280.0,41.8605,42.1009,41.8605,42.0368,51280.0
2021-03-23 09:50:00,52.45,52.59,52.33,52.59,47581.0,42.0368,42.149,41.9406,42.149,47581.0
2021-03-23 10:00:00,52.57,52.59,52.23,52.29,54362.0,42.133,42.149,41.8605,41.9086,54362.0
2021-03-23 10:10:00,52.3,52.34,52.15,52.22,34844.0,41.9166,41.9486,41.7964,41.8525,34844.0
2021-03-23 10:20:00,52.23,52.33,52.2,52.2,36792.0,41.8605,41.9406,41.8364,41.8364,36792.0
2021-03-23 10:30:00,52.19,52.19,52.05,52.15,55710.0,41.8284,41.8284,41.7162,41.7964,55710.0
2021-03-23 10:40:00,52.15,52.18,52.02,52.14,52946.0,41.7964,41.8204,41.6922,41.7883,52946.0
2021-03-23 10:50:00,52.13,52.18,52.07,52.09,36738.0,41.7803,41.8204,41.7322,41.7483,36738.0
2021-03-23 11:00:00,52.09,52.1,51.97,52.03,53359.0,41.7483,41.7563,41.6521,41.7002,53359.0
2021-03-23 11:10:00,52.02,52.23,51.98,52.19,97664.0,41.6922,41.8605,41.6601,41.8284,97664.0
2021-03-23 11:20:00,52.18,52.26,52.13,52.25,39141.0,41.8204,41.8845,41.7803,41.8765,39141.0
2021-03-23 11:30:00,52.26,52.28,52.08,52.08,44916.0,41.8845,41.9006,41.7403,41.7403,44916.0
2021-03-23 11:40:00,52.09,52.19,52.06,52.07,47785.0,41.7483,41.8284,41.7242,41.7322,47785.0
2021-03-23 11:50:00,52.07,52.36,52.04,52.34,54518.0,41.7322,41.9647,41.7082,41.9486,54518.0
2021-03-23 12:00:00,52.34,52.38,52.27,52.36,37783.0,41.9486,41.9807,41.8925,41.9647,37783.0
2021-03-23 12:10:00,52.37,52.43,52.31,52.38,41879.0,41.9727,42.0208,41.9246,41.9807,41879.0
2021-03-23 12:20:00,52.4,52.43,52.34,52.39,29267.0,41.9967,42.0208,41.9486,41.9887,29267.0
2021-03-23 12:30:00,52.39,52.43,52.36,52.43,26445.0,41.9887,42.0208,41.9647,42.0208,26445.0
2021-03-23 12:40:00,52.43,52.48,52.4,52.47,24703.0,42.0208,42.0608,41.9967,42.0528,24703.0
2021-03-23 12:50:00,52.46,52.52,52.41,52.51,32464.0,42.0448,42.0929,42.0047,42.0849,32464.0
2021-03-23 13:00:00,52.51,52.62,52.5,52.56,28649.0,42.0849,42.1731,42.0769,42.125,28649.0
2021-03-23 13:10:00,52.55,52.67,52.52,52.64,28623.0,42.1169,42.2131,42.0929,42.1891,28623.0
2021-03-23 13:20:00,52.63,52.65,52.55,52.57,24776.0,42.1811,42.1971,42.1169,42.133,24776.0
2021-03-23 13:30:00,52.57,52.59,52.5,52.51,23784.0,42.133,42.149,42.0769,42.0849,23784.0
2021-03-23 13:40:00,52.51,52.51,52.35,52.38,40851.0,42.0849,42.0849,41.9567,41.9807,40851.0
2021-03-23 13:50:00,52.37,52.47,52.34,52.41,40011.0,41.9727,42.0528,41.9486,42.0047,40011.0
2021-03-23 14:00:00,52.4,52.4,52.25,52.32,35983.0,41.9967,41.9967,41.8765,41.9326,35983.0
2021-03-23 14:10:00,52.31,52.32,52.2,52.2,30484.0,41.9246,41.9326,41.8364,41.8364,30484.0
2021-03-23 14:20:00,52.19,52.35,52.19,52.34,35053.0,41.8284,41.9567,41.8284,41.9486,35053.0
2021-03-23 14:30:00,52.34,52.4,52.28,52.36,52526.0,41.9486,41.9967,41.9006,41.9647,52526.0
2021-03-23 14:40:00,52.35,52.37,52.25,52.27,38617.0,41.9567,41.9727,41.8765,41.8925,38617.0
2021-03-23 14:50:00,52.27,52.28,52.1,52.11,43727.0,41.8925,41.9006,41.7563,41.7643,43727.0
2021-03-23 15:00:00,52.11,52.15,52.04,52.08,61049.0,41.7643,41.7964,41.7082,41.7403,61049.0
2021-03-23 15:10:00,52.08,52.13,52.03,52.07,56530.0,41.7403,41.7803,41.7002,41.7322,56530.0
2021-03-23 15:20:00,52.05,52.07,51.9,51.93,68259.0,41.7162,41.7322,41.596,41.62,68259.0
2021-03-23 15:30:00,51.92,51.92,51.78,51.82,76504.0,41.612,41.612,41.4998,41.5319,76504.0
2021-03-23 15:40:00,51.81,52.16,51.79,52.07,177213.0,41.5239,41.8044,41.5078,41.7322,177213.0
2021-03-23 15:50:00,52.05,52.09,51.89,52.03,303549.0,41.7162,41.7483,41.588,41.7002,303549.0
2021-03-24 09:30:00,52.68,52.7,52.18,52.27,133939.0,42.2211,42.2372,41.8204,41.8925,133939.0
2021-03-24 09:40:00,52.29,52.57,52.26,52.52,67683.0,41.9086,42.133,41.8845,42.0929,67683.0
2021-03-24 09:50:00,52.5,52.51,51.98,52.02,83703.0,42.0769,42.0849,41.6601,41.6922,83703.0
2021-03-24 10:00:00,52.01,52.39,52.0,52.39,85351.0,41.6842,41.9887,41.6761,41.9887,85351.0
2021-03-24 10:10:00,52.4,52.78,52.4,52.71,121851.0,41.9967,42.3013,41.9967,42.2452,121851.0
2021-03-24 10:20:00,52.72,52.95,52.7,52.94,108838.0,42.2532,42.4375,42.2372,42.4295,108838.0
2021-03-24 10:30:00,52.95,53.18,52.83,53.06,142958.0,42.4375,42.6219,42.3414,42.5257,142958.0
2021-03-24 10:40:00,53.08,53.19,52.98,53.11,94798.0,42.5417,42.6299,42.4616,42.5658,94798.0
2021-03-24 10:50:00,53.12,53.17,53.01,53.12,75333.0,42.5738,42.6139,42.4856,42.5738,75333.0
2021-03-24 11:00:00,53.15,53.27,53.15,53.23,79781.0,42.5978,42.694,42.5978,42.6619,79781.0
2021-03-24 11:10:00,53.23,53.27,53.01,53.04,79724.0,42.6619,42.694,42.4856,42.5097,79724.0
2021-03-24 11:20:00,53.01,53.02,52.86,52.88,48701.0,42.4856,42.4936,42.3654,42.3814,48701.0
2021-03-24 11:30:00,52.9,52.96,52.89,52.92,46035.0,42.3975,42.4455,42.3894,42.4135,46035.0
2021-03-24 11:40:00,52.9,52.96,52.86,52.92,44437.0,42.3975,42.4455,42.3654,42.4135,44437.0
2021-03-24 11:50:00,52.91,52.98,52.83,52.86,47685.0,42.4055,42.4616,42.3414,42.3654,47685.0
2021-03-24 12:00:00,52.86,53.18,52.77,53.12,76096.0,42.3654,42.6219,42.2933,42.5738,76096.0
2021-03-24 12:10:00,53.13,53.23,53.06,53.22,62246.0,42.5818,42.6619,42.5257,42.6539,62246.0
2021-03-24 12:20:00,53.22,53.33,53.21,53.28,67808.0,42.6539,42.7421,42.6459,42.702,67808.0
2021-03-24 12:30:00,53.28,53.28,53.15,53.26,52649.0,42.702,42.702,42.5978,42.686,52649.0
2021-03-24 12:40:00,53.26,53.27,53.08,53.1,63013.0,42.686,42.694,42.5417,42.5578,63013.0
2021-03-24 12:50:00,53.12,53.29,53.08,53.28,41997.0,42.5738,42.71,42.5417,42.702,41997.0
2021-03-24 13:00:00,53.28,53.28,53.04,53.05,39911.0,42.702,42.702,42.5097,42.5177,39911.0
2021-03-24 13:10:00,53.05,53.05,52.8,52.82,44356.0,42.5177,42.5177,42.3173,42.3333,44356.0
2021-03-24 13:20:00,52.8,52.82,52.66,52.69,44795.0,42.3173,42.3333,42.2051,42.2292,44795.0
2021-03-24 13:30:00,52.7,52.79,52.69,52.75,31188.0,42.2372,42.3093,42.2292,42.2772,31188.0
2021-03-24 13:40:00,52.76,52.79,52.62,52.79,38013.0,42.2853,42.3093,42.1731,42.3093,38013.0
2021-03-24 13:50:00,52.8,52.81,52.71,52.74,32298.0,42.3173,42.3253,42.2452,42.2692,32298.0
2021-03-24 14:00:00,52.73,52.76,52.66,52.71,45520.0,42.2612,42.2853,42.2051,42.2452,45520.0
2021-03-24 14:10:00,52.71,52.74,52.57,52.62,42360.0,42.2452,42.2692,42.133,42.1731,42360.0
2021-03-24 14:20:00,52.63,52.72,52.53,52.53,38497.0,42.1811,42.2532,42.1009,42.1009,38497.0
2021-03-24 14:30:00,52.52,52.52,52.36,52.39,47626.0,42.0929,42.0929,41.9647,41.9887,47626.0
2021-03-24 14:40:00,52.39,52.46,52.29,52.45,35544.0,41.9887,42.0448,41.9086,42.0368,35544.0
2021-03-24 14:50:00,52.43,52.43,52.23,52.25,46948.0,42.0208,42.0208,41.8605,41.8765,46948.0
2021-03-24 15:00:00,52.25,52.26,52.04,52.04,120569.0,41.8765,41.8845,41.7082,41.7082,120569.0
2021-03-24 15:10:00,52.05,52.21,52.01,52.09,83506.0,41.7162,41.8445,41.6842,41.7483,83506.0
2021-03-24 15:20:00,52.08,52.1,51.94,52.08,82333.0,41.7403,41.7563,41.6281,41.7403,82333.0
2021-03-24 15:30:00,52.08,52.2,52.0,52.06,89578.0,41.7403,41.8364,41.6761,41.7242,89578.0
2021-03-24 15:40:00,52.06,52.15,51.98,52.04,233625.0,41.7242,41.7964,41.6601,41.7082,233625.0
2021-03-24 15:50:00,52.04,52.1,51.75,51.77,541598.0,41.7082,41.7563,41.4758,41.4918,541598.0
2021-03-25 09:30:00,50.94,51.21,50.7,50.83,355128.0,40.8266,41.043,40.6342,40.7384,355128.0
2021-03-25 09:40:00,50.83,51.04,50.55,50.63,192831.0,40.7384,40.9067,40.514,40.5781,192831.0
2021-03-25 09:50:00,50.61,50.75,50.37,50.66,188782.0,40.5621,40.6743,40.3698,40.6022,188782.0
2021-03-25 10:00:00,50.66,50.75,50.54,50.55,123058.0,40.6022,40.6743,40.506,40.514,123058.0
2021-03-25 10:10:00,50.55,50.66,50.34,50.44,128949.0,40.514,40.6022,40.3457,40.4259,128949.0
2021-03-25 10:20:00,50.46,50.63,50.45,50.47,108024.0,40.4419,40.5781,40.4339,40.4499,108024.0
2021-03-25 10:30:00,50.46,50.59,50.28,50.51,224733.0,40.4419,40.5461,40.2976,40.482,224733.0
2021-03-25 10:40:00,50.51,50.53,50.42,50.43,49489.0,40.482,40.498,40.4098,40.4178,49489.0
2021-03-25 10:50:00,50.45,50.57,50.31,50.5,79846.0,40.4339,40.53,40.3217,40.4739,79846.0
2021-03-25 11:00:00,50.5,50.59,50.3,50.59,74102.0,40.4739,40.5461,40.3137,40.5461,74102.0
2021-03-25 11:10:00,50.59,50.89,50.57,50.86,249223.0,40.5461,40.7865,40.53,40.7625,249223.0
2021-03-25 11:20:00,50.88,50.92,50.69,50.79,170151.0,40.7785,40.8106,40.6262,40.7064,170151.0
2021-03-25 11:30:00,50.8,51.06,50.71,50.96,217291.0,40.7144,40.9228,40.6423,40.8426,217291.0
2021-03-25 11:40:00,50.96,51.0,50.76,50.98,187258.0,40.8426,40.8747,40.6823,40.8586,187258.0
2021-03-25 11:50:00,50.97,51.14,50.95,51.14,82232.0,40.8506,40.9869,40.8346,40.9869,82232.0
2021-03-25 12:00:00,51.14,51.25,51.1,51.16,92249.0,40.9869,41.075,40.9548,41.0029,92249.0
2021-03-25 12:10:00,51.16,51.3,51.11,51.28,71583.0,41.0029,41.1151,40.9628,41.0991,71583.0
2021-03-25 12:20:00,51.28,51.43,51.21,51.36,82682.0,41.0991,41.2193,41.043,41.1632,82682.0
2021-03-25 12:30:00,51.37,51.53,51.37,51.53,49051.0,41.1712,41.2995,41.1712,41.2995,49051.0
2021-03-25 12:40:00,51.53,51.62,51.46,51.58,54011.0,41.2995,41.3716,41.2434,41.3395,54011.0
2021-03-25 12:50:00,51.58,51.62,51.51,51.55,69002.0,41.3395,41.3716,41.2834,41.3155,69002.0
2021-03-25 13:00:00,51.55,51.56,51.39,51.44,88866.0,41.3155,41.3235,41.1872,41.2273,88866.0
2021-03-25 13:10:00,51.45,51.65,51.41,51.54,93253.0,41.2353,41.3956,41.2033,41.3075,93253.0
2021-03-25 13:20:00,51.53,51.55,51.4,51.41,37331.0,41.2995,41.3155,41.1953,41.2033,37331.0
2021-03-25 13:30:00,51.42,51.52,51.32,51.4,38959.0,41.2113,41.2914,41.1311,41.1953,38959.0
2021-03-25 13:40:00,51.4,51.53,51.38,51.45,47351.0,41.1953,41.2995,41.1792,41.2353,47351.0
2021-03-25 13:50:00,51.44,51.49,51.27,51.28,41467.0,41.2273,41.2674,41.0911,41.0991,41467.0
2021-03-25 14:00:00,51.28,51.35,51.18,51.32,65055.0,41.0991,41.1552,41.0189,41.1311,65055.0
2021-03-25 14:10:00,51.33,51.6,51.3,51.57,47143.0,41.1392,41.3556,41.1151,41.3315,47143.0
2021-03-25 14:20:00,51.59,51.6,51.34,51.36,54779.0,41.3475,41.3556,41.1472,41.1632,54779.0
2021-03-25 14:30:00,51.38,51.5,51.33,51.46,62038.0,41.1792,41.2754,41.1392,41.2434,62038.0
2021-03-25 14:40:00,51.45,51.59,51.45,51.58,42103.0,41.2353,41.3475,41.2353,41.3395,42103.0
2021-03-25 14:50:00,51.57,51.65,51.52,51.62,126817.0,41.3315,41.3956,41.2914,41.3716,126817.0
2021-03-25 15:00:00,51.63,51.72,51.59,51.7,72577.0,41.3796,41.4517,41.3475,41.4357,72577.0
2021-03-25 15:10:00,51.71,51.86,51.65,51.71,105705.0,41.4437,41.5639,41.3956,41.4437,105705.0
2021-03-25 15:20:00,51.72,51.77,51.67,51.74,58119.0,41.4517,41.4918,41.4117,41.4678,58119.0
2021-03-25 15:30:00,51.73,51.83,51.7,51.73,93181.0,41.4597,41.5399,41.4357,41.4597,93181.0
2021-03-25 15:40:00,51.73,51.88,51.71,51.73,121000.0,41.4597,41.58,41.4437,41.4597,121000.0
2021-03-25 15:50:00,51.74,51.87,51.67,51.7,333819.0,41.4678,41.572,41.4117,41.4357,333819.0
2021-03-26 09:30:00,51.82,52.32,51.16,52.22,234767.0,41.5319,41.9326,41.0029,41.8525,234767.0
2021-03-26 09:40:00,52.23,52.37,52.12,52.19,62756.0,41.8605,41.9727,41.7723,41.8284,62756.0
2021-03-26 09:50:00,52.19,52.41,52.12,52.28,47374.0,41.8284,42.0047,41.7723,41.9006,47374.0
2021-03-26 10:00:00,52.3,52.48,52.2,52.46,129525.0,41.9166,42.0608,41.8364,42.0448,129525.0
2021-03-26 10:10:00,52.45,52.66,52.43,52.62,172763.0,42.0368,42.2051,42.0208,42.1731,172763.0
2021-03-26 10:20:00,52.62,52.81,52.56,52.65,82627.0,42.1731,42.3253,42.125,42.1971,82627.0
2021-03-26 10:30:00,52.65,52.66,52.3,52.31,107069.0,42.1971,42.2051,41.9166,41.9246,107069.0
2021-03-26 10:40:00,52.31,52.31,52.16,52.25,120901.0,41.9246,41.9246,41.8044,41.8765,120901.0
2021-03-26 10:50:00,52.23,52.3,52.11,52.16,59254.0,41.8605,41.9166,41.7643,41.8044,59254.0
2021-03-26 11:00:00,52.15,52.28,52.07,52.23,40015.0,41.7964,41.9006,41.7322,41.8605,40015.0
2021-03-26 11:10:00,52.23,52.27,52.06,52.26,176005.0,41.8605,41.8925,41.7242,41.8845,176005.0
2021-03-26 11:20:00,52.26,52.3,52.06,52.15,48116.0,41.8845,41.9166,41.7242,41.7964,48116.0
2021-03-26 11:30:00,52.16,52.19,52.07,52.16,45448.0,41.8044,41.8284,41.7322,41.8044,45448.0
2021-03-26 11:40:00,52.16,52.24,52.12,52.18,45954.0,41.8044,41.8685,41.7723,41.8204,45954.0
2021-03-26 11:50:00,52.16,52.19,52.09,52.12,35998.0,41.8044,41.8284,41.7483,41.7723,35998.0
2021-03-26 12:00:00,52.12,52.18,52.02,52.07,105277.0,41.7723,41.8204,41.6922,41.7322,105277.0
2021-03-26 12:10:00,52.07,52.16,52.05,52.08,95950.0,41.7322,41.8044,41.7162,41.7403,95950.0
2021-03-26 12:20:00,52.1,52.11,51.93,52.01,158629.0,41.7563,41.7643,41.62,41.6842,158629.0
2021-03-26 12:30:00,52.02,52.11,51.98,52.02,165405.0,41.6922,41.7643,41.6601,41.6922,165405.0
2021-03-26 12:40:00,52.02,52.34,51.98,52.27,166905.0,41.6922,41.9486,41.6601,41.8925,166905.0
2021-03-26 12:50:00,52.26,52.29,52.07,52.08,47635.0,41.8845,41.9086,41.7322,41.7403,47635.0
2021-03-26 13:00:00,52.07,52.09,51.98,52.05,44044.0,41.7322,41.7483,41.6601,41.7162,44044.0
2021-03-26 13:10:00,52.05,52.07,51.94,51.99,71959.0,41.7162,41.7322,41.6281,41.6681,71959.0
2021-03-26 13:20:00,52.0,52.04,51.86,51.89,38983.0,41.6761,41.7082,41.5639,41.588,38983.0
2021-03-26 13:30:00,51.89,51.91,51.76,51.81,57920.0,41.588,41.604,41.4838,41.5239,57920.0
2021-03-26 13:40:00,51.79,51.8,51.63,51.64,43742.0,41.5078,41.5158,41.3796,41.3876,43742.0
2021-03-26 13:50:00,51.64,51.74,51.58,51.63,52062.0,41.3876,41.4678,41.3395,41.3796,52062.0
2021-03-26 14:00:00,51.66,51.66,51.46,51.51,73066.0,41.4036,41.4036,41.2434,41.2834,73066.0
2021-03-26 14:10:00,51.5,51.56,51.26,51.3,116692.0,41.2754,41.3235,41.0831,41.1151,116692.0
2021-03-26 14:20:00,51.3,51.4,51.2,51.4,112092.0,41.1151,41.1953,41.035,41.1953,112092.0
2021-03-26 14:30:00,51.4,51.51,51.35,51.4,59700.0,41.1953,41.2834,41.1552,41.1953,59700.0
2021-03-26 14:40:00,51.41,51.43,51.17,51.18,78538.0,41.2033,41.2193,41.0109,41.0189,78538.0
2021-03-26 14:50:00,51.18,51.55,51.17,51.48,75784.0,41.0189,41.3155,41.0109,41.2594,75784.0
2021-03-26 15:00:00,51.48,51.52,51.4,51.4,60866.0,41.2594,41.2914,41.1953,41.1953,60866.0
2021-03-26 15:10:00,51.41,51.59,51.41,51.58,53871.0,41.2033,41.3475,41.2033,41.3395,53871.0
2021-03-26 15:20:00,51.59,51.63,51.53,51.6,38877.0,41.3475,41.3796,41.2995,41.3556,38877.0
2021-03-26 15:30:00,51.61,51.74,51.59,51.71,87392.0,41.3636,41.4678,41.3475,41.4437,87392.0
2021-03-26 15:40:00,51.71,51.75,51.59,51.73,84406.0,41.4437,41.4758,41.3475,41.4597,84406.0
2021-03-26 15:50:00,51.74,52.08,51.68,52.02,414158.0,41.4678,41.7403,41.4197,41.6922,414158.0
2021-03-29 09:30:00,52.11,52.42,51.93,52.32,135787.0,41.7643,42.0128,41.62,41.9326,135787.0
2021-03-29 09:40:00,52.32,52.96,52.32,52.6,160113.0,41.9326,42.4455,41.9326,42.157,160113.0
2021-03-29 09:50:00,52.63,52.91,52.55,52.7,74172.0,42.1811,42.4055,42.1169,42.2372,74172.0
2021-03-29 10:00:00,52.68,52.76,52.47,52.54,97154.0,42.2211,42.2853,42.0528,42.1089,97154.0
2021-03-29 10:10:00,52.54,52.68,52.34,52.35,54615.0,42.1089,42.2211,41.9486,41.9567,54615.0
2021-03-29 10:20:00,52.36,52.4,52.24,52.33,51807.0,41.9647,41.9967,41.8685,41.9406,51807.0
2021-03-29 10:30:00,52.3,52.32,52.06,52.07,45866.0,41.9166,41.9326,41.7242,41.7322,45866.0
2021-03-29 10:40:00,52.05,52.08,51.92,51.99,62282.0,41.7162,41.7403,41.612,41.6681,62282.0
2021-03-29 10:50:00,51.99,52.0,51.74,51.77,128261.0,41.6681,41.6761,41.4678,41.4918,128261.0
2021-03-29 11:00:00,51.78,51.93,51.73,51.78,57596.0,41.4998,41.62,41.4597,41.4998,57596.0
2021-03-29 11:10:00,51.79,51.86,51.66,51.69,52207.0,41.5078,41.5639,41.4036,41.4277,52207.0
2021-03-29 11:20:00,51.7,51.87,51.68,51.87,67380.0,41.4357,41.572,41.4197,41.572,67380.0
2021-03-29 11:30:00,51.87,51.9,51.76,51.76,60541.0,41.572,41.596,41.4838,41.4838,60541.0
2021-03-29 11:40:00,51.75,51.85,51.71,51.77,42599.0,41.4758,41.5559,41.4437,41.4918,42599.0
2021-03-29 11:50:00,51.76,51.89,51.73,51.82,133916.0,41.4838,41.588,41.4597,41.5319,133916.0
2021-03-29 12:00:00,51.81,51.95,51.81,51.89,68929.0,41.5239,41.6361,41.5239,41.588,68929.0
2021-03-29 12:10:00,51.91,51.92,51.73,51.75,79690.0,41.604,41.612,41.4597,41.4758,79690.0
2021-03-29 12:20:00,51.76,51.9,51.69,51.89,40838.0,41.4838,41.596,41.4277,41.588,40838.0
2021-03-29 12:30:00,51.89,52.09,51.86,52.05,33270.0,41.588,41.7483,41.5639,41.7162,33270.0
2021-03-29 12:40:00,52.05,52.17,52.03,52.12,40590.0,41.7162,41.8124,41.7002,41.7723,40590.0
2021-03-29 12:50:00,52.12,52.34,52.1,52.33,44673.0,41.7723,41.9486,41.7563,41.9406,44673.0
2021-03-29 13:00:00,52.36,52.42,52.29,52.4,43373.0,41.9647,42.0128,41.9086,41.9967,43373.0
2021-03-29 13:10:00,52.39,52.43,52.31,52.33,35767.0,41.9887,42.0208,41.9246,41.9406,35767.0
2021-03-29 13:20:00,52.33,52.33,52.21,52.27,51980.0,41.9406,41.9406,41.8445,41.8925,51980.0
2021-03-29 13:30:00,52.27,52.41,52.22,52.27,47536.0,41.8925,42.0047,41.8525,41.8925,47536.0
2021-03-29 13:40:00,52.27,52.28,52.2,52.24,51051.0,41.8925,41.9006,41.8364,41.8685,51051.0
2021-03-29 13:50:00,52.25,52.29,52.11,52.13,34511.0,41.8765,41.9086,41.7643,41.7803,34511.0
2021-03-29 14:00:00,52.14,52.37,52.08,52.36,58398.0,41.7883,41.9727,41.7403,41.9647,58398.0
2021-03-29 14:10:00,52.36,52.39,52.24,52.25,38616.0,41.9647,41.9887,41.8685,41.8765,38616.0
2021-03-29 14:20:00,52.27,52.33,52.23,52.28,41877.0,41.8925,41.9406,41.8605,41.9006,41877.0
2021-03-29 14:30:00,52.28,52.28,52.15,52.2,45745.0,41.9006,41.9006,41.7964,41.8364,45745.0
2021-03-29 14:40:00,52.2,52.34,52.18,52.29,47811.0,41.8364,41.9486,41.8204,41.9086,47811.0
2021-03-29 14:50:00,52.27,52.36,52.24,52.36,54933.0,41.8925,41.9647,41.8685,41.9647,54933.0
2021-03-29 15:00:00,52.35,52.6,52.35,52.6,93049.0,41.9567,42.157,41.9567,42.157,93049.0
2021-03-29 15:10:00,52.59,52.66,52.55,52.61,91523.0,42.149,42.2051,42.1169,42.165,91523.0
2021-03-29 15:20:00,52.62,52.82,52.6,52.78,130916.0,42.1731,42.3333,42.157,42.3013,130916.0
2021-03-29 15:30:00,52.78,52.79,52.59,52.71,118623.0,42.3013,42.3093,42.149,42.2452,118623.0
2021-03-29 15:40:00,52.72,52.87,52.68,52.84,241271.0,42.2532,42.3734,42.2211,42.3494,241271.0
2021-03-29 15:50:00,52.82,52.98,52.69,52.88,706739.0,42.3333,42.4616,42.2292,42.3814,706739.0
2021-03-30 09:30:00,52.48,52.82,52.47,52.81,160157.0,42.0608,42.3333,42.0528,42.3253,160157.0
2021-03-30 09:40:00,52.84,52.98,52.65,52.67,175872.0,42.3494,42.4616,42.1971,42.2131,175872.0
2021-03-30 09:50:00,52.66,52.66,52.23,52.35,176673.0,42.2051,42.2051,41.8605,41.9567,176673.0
2021-03-30 10:00:00,52.34,52.71,52.28,52.6,168309.0,41.9486,42.2452,41.9006,42.157,168309.0
2021-03-30 10:10:00,52.59,52.92,52.57,52.8,182718.0,42.149,42.4135,42.133,42.3173,182718.0
2021-03-30 10:20:00,52.82,53.14,52.75,53.14,85505.0,42.3333,42.5898,42.2772,42.5898,85505.0
2021-03-30 10:30:00,53.14,53.21,52.89,52.94,72309.0,42.5898,42.6459,42.3894,42.4295,72309.0
2021-03-30 10:40:00,52.93,52.97,52.81,52.88,59623.0,42.4215,42.4536,42.3253,42.3814,59623.0
2021-03-30 10:50:00,52.89,52.95,52.76,52.92,80939.0,42.3894,42.4375,42.2853,42.4135,80939.0
2021-03-30 11:00:00,52.92,53.01,52.81,53.01,38692.0,42.4135,42.4856,42.3253,42.4856,38692.0
2021-03-30 11:10:00,53.0,53.1,52.95,53.09,51691.0,42.4776,42.5578,42.4375,42.5497,51691.0
2021-03-30 11:20:00,53.08,53.16,52.98,53.01,62494.0,42.5417,42.6058,42.4616,42.4856,62494.0
2021-03-30 11:30:00,53.01,53.15,52.97,52.98,41875.0,42.4856,42.5978,42.4536,42.4616,41875.0
2021-03-30 11:40:00,53.01,53.19,53.01,53.1,89656.0,42.4856,42.6299,42.4856,42.5578,89656.0
2021-03-30 11:50:00,53.11,53.12,52.91,52.93,48959.0,42.5658,42.5738,42.4055,42.4215,48959.0
2021-03-30 12:00:00,52.93,52.96,52.78,52.79,50505.0,42.4215,42.4455,42.3013,42.3093,50505.0
2021-03-30 12:10:00,52.79,52.92,52.75,52.79,60593.0,42.3093,42.4135,42.2772,42.3093,60593.0
2021-03-30 12:20:00,52.79,52.93,52.76,52.93,59465.0,42.3093,42.4215,42.2853,42.4215,59465.0
2021-03-30 12:30:00,52.92,53.19,52.89,53.18,78230.0,42.4135,42.6299,42.3894,42.6219,78230.0
2021-03-30 12:40:00,53.18,53.18,52.99,53.05,32949.0,42.6219,42.6219,42.4696,42.5177,32949.0
2021-03-30 12:50:00,53.04,53.21,53.03,53.21,42777.0,42.5097,42.6459,42.5017,42.6459,42777.0
2021-03-30 13:00:00,53.22,53.27,53.1,53.16,56177.0,42.6539,42.694,42.5578,42.6058,56177.0
2021-03-30 13:10:00,53.15,53.2,53.07,53.14,47539.0,42.5978,42.6379,42.5337,42.5898,47539.0
2021-03-30 13:20:00,53.14,53.18,53.02,53.02,48329.0,42.5898,42.6219,42.4936,42.4936,48329.0
2021-03-30 13:30:00,53.0,53.1,52.96,53.0,81583.0,42.4776,42.5578,42.4455,42.4776,81583.0
2021-03-30 13:40:00,52.99,53.05,52.94,53.02,86038.0,42.4696,42.5177,42.4295,42.4936,86038.0
2021-03-30 13:50:00,53.03,53.08,53.0,53.07,45370.0,42.5017,42.5417,42.4776,42.5337,45370.0
2021-03-30 14:00:00,53.07,53.09,53.03,53.06,50519.0,42.5337,42.5497,42.5017,42.5257,50519.0
2021-03-30 14:10:00,53.05,53.14,53.01,53.09,39218.0,42.5177,42.5898,42.4856,42.5497,39218.0
2021-03-30 14:20:00,53.08,53.1,52.99,53.08,62519.0,42.5417,42.5578,42.4696,42.5417,62519.0
2021-03-30 14:30:00,53.08,53.11,52.97,53.01,68050.0,42.5417,42.5658,42.4536,42.4856,68050.0
2021-03-30 14:40:00,53.01,53.07,53.0,53.03,56692.0,42.4856,42.5337,42.4776,42.5017,56692.0
2021-03-30 14:50:00,53.04,53.12,52.96,53.08,63278.0,42.5097,42.5738,42.4455,42.5417,63278.0
2021-03-30 15:00:00,53.08,53.17,53.03,53.09,48972.0,42.5417,42.6139,42.5017,42.5497,48972.0
2021-03-30 15:10:00,53.1,53.14,52.99,53.03,64241.0,42.5578,42.5898,42.4696,42.5017,64241.0
2021-03-30 15:20:00,53.03,53.2,53.01,53.16,81189.0,42.5017,42.6379,42.4856,42.6058,81189.0
2021-03-30 15:30:00,53.16,53.19,53.03,53.04,119197.0,42.6058,42.6299,42.5017,42.5097,119197.0
2021-03-30 15:40:00,53.04,53.06,52.94,52.96,163706.0,42.5097,42.5257,42.4295,42.4455,163706.0
2021-03-30 15:50:00,52.95,53.16,52.94,53.11,510984.0,42.4375,42.6058,42.4295,42.5658,510984.0
2021-03-31 09:30:00,54.25,55.47,54.01,55.47,765751.0,43.4794,44.4572,43.2871,44.4572,765751.0
2021-03-31 09:40:00,55.47,55.98,55.39,55.89,631597.0,44.4572,44.866,44.3931,44.7938,631597.0
2021-03-31 09:50:00,55.89,56.0,55.6,55.94,662172.0,44.7938,44.882,44.5614,44.8339,662172.0
2021-03-31 10:00:00,55.93,56.21,55.79,56.09,862628.0,44.8259,45.0503,44.7137,44.9541,862628.0
2021-03-31 10:10:00,56.08,56.24,55.9,55.93,480190.0,44.9461,45.0744,44.8019,44.8259,480190.0
2021-03-31 10:20:00,55.94,56.34,55.92,56.3,350415.0,44.8339,45.1545,44.8179,45.1224,350415.0
2021-03-31 10:30:00,56.31,56.5,56.18,56.43,289267.0,45.1305,45.2827,45.0263,45.2266,289267.0
2021-03-31 10:40:00,56.4,56.78,56.4,56.45,267611.0,45.2026,45.5071,45.2026,45.2427,267611.0
2021-03-31 10:50:00,56.47,56.64,56.34,56.54,162357.0,45.2587,45.3949,45.1545,45.3148,162357.0
2021-03-31 11:00:00,56.55,56.7,56.18,56.28,247361.0,45.3228,45.443,45.0263,45.1064,247361.0
2021-03-31 11:10:00,56.28,56.36,56.07,56.16,148325.0,45.1064,45.1705,44.9381,45.0102,148325.0
2021-03-31 11:20:00,56.17,56.52,56.16,56.45,181750.0,45.0182,45.2988,45.0102,45.2427,181750.0
2021-03-31 11:30:00,56.44,56.56,56.3,56.42,197327.0,45.2346,45.3308,45.1224,45.2186,197327.0
2021-03-31 11:40:00,56.39,56.52,56.31,56.51,129124.0,45.1946,45.2988,45.1305,45.2907,129124.0
2021-03-31 11:50:00,56.5,56.55,56.4,56.46,153438.0,45.2827,45.3228,45.2026,45.2507,153438.0
2021-03-31 12:00:00,56.44,56.61,56.29,56.59,172196.0,45.2346,45.3709,45.1144,45.3549,172196.0
2021-03-31 12:10:00,56.58,56.59,56.22,56.32,130632.0,45.3468,45.3549,45.0583,45.1385,130632.0
2021-03-31 12:20:00,56.33,56.34,55.94,56.1,178641.0,45.1465,45.1545,44.8339,44.9621,178641.0
2021-03-31 12:30:00,56.1,56.1,55.87,56.01,176299.0,44.9621,44.9621,44.7778,44.89,176299.0
2021-03-31 12:40:00,56.01,56.19,55.89,56.18,112021.0,44.89,45.0343,44.7938,45.0263,112021.0
2021-03-31 12:50:00,56.18,56.29,55.84,55.92,187409.0,45.0263,45.1144,44.7538,44.8179,187409.0
2021-03-31 13:00:00,55.92,55.97,55.72,55.75,119090.0,44.8179,44.858,44.6576,44.6816,119090.0
2021-03-31 13:10:00,55.73,55.8,55.64,55.7,131914.0,44.6656,44.7217,44.5935,44.6416,131914.0
2021-03-31 13:20:00,55.7,55.77,55.43,55.51,192297.0,44.6416,44.6977,44.4252,44.4893,192297.0
2021-03-31 13:30:00,55.5,55.65,55.43,55.53,160356.0,44.4813,44.6015,44.4252,44.5053,160356.0
2021-03-31 13:40:00,55.54,55.58,55.35,55.51,164483.0,44.5133,44.5454,44.361,44.4893,164483.0
2021-03-31 13:50:00,55.5,55.81,55.49,55.76,167763.0,44.4813,44.7297,44.4733,44.6896,167763.0
2021-03-31 14:00:00,55.78,56.04,55.75,56.02,172537.0,44.7057,44.9141,44.6816,44.898,172537.0
2021-03-31 14:10:00,56.01,56.24,55.65,55.68,167163.0,44.89,45.0744,44.6015,44.6255,167163.0
2021-03-31 14:20:00,55.7,55.79,55.41,55.51,104471.0,44.6416,44.7137,44.4091,44.4893,104471.0
2021-03-31 14:30:00,55.49,55.53,55.36,55.44,110435.0,44.4733,44.5053,44.3691,44.4332,110435.0
2021-03-31 14:40:00,55.46,55.47,55.33,55.37,80923.0,44.4492,44.4572,44.345,44.3771,80923.0
2021-03-31 14:50:00,55.37,55.45,55.15,55.15,117450.0,44.3771,44.4412,44.2008,44.2008,117450.0
2021-03-31 15:00:00,55.16,55.24,55.02,55.05,108189.0,44.2088,44.2729,44.0966,44.1206,108189.0
2021-03-31 15:10:00,55.05,55.28,54.91,55.27,179743.0,44.1206,44.3049,44.0084,44.2969,179743.0
2021-03-31 15:20:00,55.28,55.32,55.15,55.22,145549.0,44.3049,44.337,44.2008,44.2569,145549.0
2021-03-31 15:30:00,55.23,55.33,55.15,55.17,148945.0,44.2649,44.345,44.2008,44.2168,148945.0
2021-03-31 15:40:00,55.17,55.18,55.02,55.13,213294.0,44.2168,44.2248,44.0966,44.1847,213294.0
2021-03-31 15:50:00,55.12,55.12,54.77,55.02,1002284.0,44.1767,44.1767,43.8962,44.0966,1002284.0
2021-04-01 09:30:00,54.57,54.94,53.54,53.58,397828.0,43.7359,44.0324,42.9104,42.9425,397828.0
2021-04-01 09:40:00,53.58,53.67,53.15,53.29,464435.0,42.9425,43.0146,42.5978,42.71,464435.0
2021-04-01 09:50:00,53.27,53.68,53.23,53.55,228668.0,42.694,43.0226,42.6619,42.9184,228668.0
2021-04-01 10:00:00,53.54,54.3,53.51,54.15,363524.0,42.9104,43.5195,42.8864,43.3993,363524.0
2021-04-01 10:10:00,54.13,54.3,53.99,54.11,184812.0,43.3833,43.5195,43.2711,43.3672,184812.0
2021-04-01 10:20:00,54.11,54.26,53.98,54.07,140322.0,43.3672,43.4875,43.263,43.3352,140322.0
2021-04-01 10:30:00,54.08,54.38,54.04,54.19,116767.0,43.3432,43.5836,43.3111,43.4313,116767.0
2021-04-01 10:40:00,54.2,54.21,53.84,53.91,148014.0,43.4394,43.4474,43.1508,43.2069,148014.0
2021-04-01 10:50:00,53.9,54.13,53.86,54.11,86103.0,43.1989,43.3833,43.1669,43.3672,86103.0
2021-04-01 11:00:00,54.1,54.35,54.03,54.31,89175.0,43.3592,43.5596,43.3031,43.5275,89175.0
2021-04-01 11:10:00,54.32,54.59,54.22,54.32,149553.0,43.5355,43.7519,43.4554,43.5355,149553.0
2021-04-01 11:20:00,54.3,54.58,54.28,54.58,75481.0,43.5195,43.7439,43.5035,43.7439,75481.0
2021-04-01 11:30:00,54.59,54.78,54.55,54.72,158395.0,43.7519,43.9042,43.7199,43.8561,158395.0
2021-04-01 11:40:00,54.73,54.83,54.68,54.73,133431.0,43.8641,43.9443,43.8241,43.8641,133431.0
2021-04-01 11:50:00,54.75,54.8,54.67,54.72,60664.0,43.8802,43.9202,43.8161,43.8561,60664.0
2021-04-01 12:00:00,54.71,54.86,54.69,54.83,59545.0,43.8481,43.9683,43.8321,43.9443,59545.0
2021-04-01 12:10:00,54.82,54.87,54.77,54.81,103549.0,43.9363,43.9763,43.8962,43.9283,103549.0
2021-04-01 12:20:00,54.82,54.87,54.77,54.81,102191.0,43.9363,43.9763,43.8962,43.9283,102191.0
2021-04-01 12:30:00,54.83,55.06,54.83,55.06,190539.0,43.9443,44.1286,43.9443,44.1286,190539.0
2021-04-01 12:40:00,55.07,55.12,54.99,55.09,81082.0,44.1366,44.1767,44.0725,44.1527,81082.0
2021-04-01 12:50:00,55.08,55.27,55.01,55.22,86789.0,44.1447,44.2969,44.0886,44.2569,86789.0
2021-04-01 13:00:00,55.22,55.3,55.13,55.16,80241.0,44.2569,44.321,44.1847,44.2088,80241.0
2021-04-01 13:10:00,55.16,55.18,54.94,55.0,56001.0,44.2088,44.2248,44.0324,44.0805,56001.0
2021-04-01 13:20:00,55.01,55.16,54.99,55.16,43432.0,44.0886,44.2088,44.0725,44.2088,43432.0
2021-04-01 13:30:00,55.15,55.26,55.12,55.25,56304.0,44.2008,44.2889,44.1767,44.2809,56304.0
2021-04-01 13:40:00,55.25,55.45,55.23,55.4,134267.0,44.2809,44.4412,44.2649,44.4011,134267.0
2021-04-01 13:50:00,55.38,55.46,55.31,55.45,63086.0,44.3851,44.4492,44.329,44.4412,63086.0
2021-04-01 14:00:00,55.45,55.47,55.35,55.37,114518.0,44.4412,44.4572,44.361,44.3771,114518.0
2021-04-01 14:10:00,55.37,55.38,55.1,55.22,81449.0,44.3771,44.3851,44.1607,44.2569,81449.0
2021-04-01 14:20:00,55.23,55.38,55.17,55.28,82520.0,44.2649,44.3851,44.2168,44.3049,82520.0
2021-04-01 14:30:00,55.28,55.34,55.26,55.3,81823.0,44.3049,44.353,44.2889,44.321,81823.0
2021-04-01 14:40:00,55.3,55.33,55.25,55.31,87888.0,44.321,44.345,44.2809,44.329,87888.0
2021-04-01 14:50:00,55.31,55.33,55.26,55.29,104644.0,44.329,44.345,44.2889,44.313,104644.0
2021-04-01 15:00:00,55.29,55.31,55.11,55.15,120212.0,44.313,44.329,44.1687,44.2008,120212.0
2021-04-01 15:10:00,55.14,55.15,54.82,54.84,207328.0,44.1927,44.2008,43.9363,43.9523,207328.0
2021-04-01 15:20:00,54.82,54.85,54.7,54.82,149913.0,43.9363,43.9603,43.8401,43.9363,149913.0
2021-04-01 15:30:00,54.81,54.84,54.75,54.76,163426.0,43.9283,43.9523,43.8802,43.8882,163426.0
2021-04-01 15:40:00,54.76,54.85,54.58,54.66,434876.0,43.8882,43.9603,43.7439,43.808,434876.0
2021-04-01 15:50:00,54.67,54.77,54.5,54.76,797013.0,43.8161,43.8962,43.6798,43.8882,797013.0
2021-04-05 09:30:00,54.88,55.77,54.88,55.58,276526.0,43.9844,44.6977,43.9844,44.5454,276526.0
2021-04-05 09:40:00,55.6,55.85,55.6,55.74,280241.0,44.5614,44.7618,44.5614,44.6736,280241.0
2021-04-05 09:50:00,55.73,56.17,55.72,56.05,170556.0,44.6656,45.0182,44.6576,44.9221,170556.0
2021-04-05 10:00:00,56.0,56.24,55.98,56.01,126743.0,44.882,45.0744,44.866,44.89,126743.0
2021-04-05 10:10:00,55.98,56.53,55.96,56.37,179052.0,44.866,45.3068,44.8499,45.1785,179052.0
2021-04-05 10:20:00,56.38,56.47,56.32,56.41,75752.0,45.1866,45.2587,45.1385,45.2106,75752.0
2021-04-05 10:30:00,56.41,56.51,56.35,56.42,108392.0,45.2106,45.2907,45.1625,45.2186,108392.0
2021-04-05 10:40:00,56.41,56.49,56.23,56.28,106932.0,45.2106,45.2747,45.0663,45.1064,106932.0
2021-04-05 10:50:00,56.28,56.47,56.21,56.37,70035.0,45.1064,45.2587,45.0503,45.1785,70035.0
2021-04-05 11:00:00,56.38,56.64,56.38,56.62,81008.0,45.1866,45.3949,45.1866,45.3789,81008.0
2021-04-05 11:10:00,56.64,56.71,56.49,56.53,66601.0,45.3949,45.451,45.2747,45.3068,66601.0
2021-04-05 11:20:00,56.54,56.68,56.44,56.66,93741.0,45.3148,45.427,45.2346,45.411,93741.0
2021-04-05 11:30:00,56.66,56.7,56.57,56.67,63570.0,45.411,45.443,45.3388,45.419,63570.0
2021-04-05 11:40:00,56.68,56.73,56.59,56.59,61787.0,45.427,45.4671,45.3549,45.3549,61787.0
2021-04-05 11:50:00,56.59,56.6,56.43,56.47,65881.0,45.3549,45.3629,45.2266,45.2587,65881.0
2021-04-05 12:00:00,56.46,56.56,56.45,56.48,81198.0,45.2507,45.3308,45.2427,45.2667,81198.0
2021-04-05 12:10:00,56.49,56.66,56.43,56.64,111273.0,45.2747,45.411,45.2266,45.3949,111273.0
2021-04-05 12:20:00,56.65,56.68,56.57,56.6,96865.0,45.403,45.427,45.3388,45.3629,96865.0
2021-04-05 12:30:00,56.6,56.82,56.6,56.81,113262.0,45.3629,45.5392,45.3629,45.5312,113262.0
2021-04-05 12:40:00,56.82,56.92,56.72,56.74,103699.0,45.5392,45.6193,45.4591,45.4751,103699.0
2021-04-05 12:50:00,56.72,56.78,56.58,56.65,63540.0,45.4591,45.5071,45.3468,45.403,63540.0
2021-04-05 13:00:00,56.64,56.72,56.6,56.7,108572.0,45.3949,45.4591,45.3629,45.443,108572.0
2021-04-05 13:10:00,56.71,56.78,56.64,56.73,158126.0,45.451,45.5071,45.3949,45.4671,158126.0
2021-04-05 13:20:00,56.73,56.93,56.71,56.86,238399.0,45.4671,45.6274,45.451,45.5713,238399.0
2021-04-05 13:30:00,56.86,56.88,56.66,56.75,44421.0,45.5713,45.5873,45.411,45.4831,44421.0
2021-04-05 13:40:00,56.74,56.82,56.7,56.77,49486.0,45.4751,45.5392,45.443,45.4991,49486.0
2021-04-05 13:50:00,56.78,56.84,56.72,56.82,56189.0,45.5071,45.5552,45.4591,45.5392,56189.0
2021-04-05 14:00:00,56.82,56.84,56.65,56.66,68305.0,45.5392,45.5552,45.403,45.411,68305.0
2021-04-05 14:10:00,56.67,56.72,56.65,56.69,35765.0,45.419,45.4591,45.403,45.435,35765.0
2021-04-05 14:20:00,56.69,56.71,56.58,56.62,36954.0,45.435,45.451,45.3468,45.3789,36954.0
2021-04-05 14:30:00,56.63,56.74,56.56,56.7,100999.0,45.3869,45.4751,45.3308,45.443,100999.0
2021-04-05 14:40:00,56.7,56.72,56.58,56.59,49777.0,45.443,45.4591,45.3468,45.3549,49777.0
2021-04-05 14:50:00,56.59,56.68,56.58,56.58,48773.0,45.3549,45.427,45.3468,45.3468,48773.0
2021-04-05 15:00:00,56.58,56.68,56.53,56.68,58252.0,45.3468,45.427,45.3068,45.427,58252.0
2021-04-05 15:10:00,56.67,56.79,56.67,56.78,52145.0,45.419,45.5152,45.419,45.5071,52145.0
2021-04-05 15:20:00,56.78,56.87,56.74,56.8,68779.0,45.5071,45.5793,45.4751,45.5232,68779.0
2021-04-05 15:30:00,56.8,56.95,56.77,56.89,133532.0,45.5232,45.6434,45.4991,45.5953,133532.0
2021-04-05 15:40:00,56.9,56.98,56.85,56.96,142433.0,45.6033,45.6674,45.5632,45.6514,142433.0
2021-04-05 15:50:00,56.96,56.97,56.78,56.79,416543.0,45.6514,45.6594,45.5071,45.5152,416543.0
2021-04-06 09:30:00,56.32,57.05,56.23,56.74,262753.0,45.1385,45.7235,45.0663,45.4751,262753.0
2021-04-06 09:40:00,56.78,56.94,56.46,56.55,113706.0,45.5071,45.6354,45.2507,45.3228,113706.0
2021-04-06 09:50:00,56.56,56.56,56.19,56.28,96920.0,45.3308,45.3308,45.0343,45.1064,96920.0
2021-04-06 10:00:00,56.27,56.35,56.15,56.15,104628.0,45.0984,45.1625,45.0022,45.0022,104628.0
2021-04-06 10:10:00,56.14,56.15,55.94,56.09,128740.0,44.9942,45.0022,44.8339,44.9541,128740.0
2021-04-06 10:20:00,56.08,56.23,56.03,56.21,74377.0,44.9461,45.0663,44.906,45.0503,74377.0
2021-04-06 10:30:00,56.23,56.41,56.19,56.26,68313.0,45.0663,45.2106,45.0343,45.0904,68313.0
2021-04-06 10:40:00,56.27,56.36,56.16,56.25,122104.0,45.0984,45.1705,45.0102,45.0824,122104.0
2021-04-06 10:50:00,56.25,56.43,56.23,56.39,98407.0,45.0824,45.2266,45.0663,45.1946,98407.0
2021-04-06 11:00:00,56.38,56.46,56.27,56.28,72783.0,45.1866,45.2507,45.0984,45.1064,72783.0
2021-04-06 11:10:00,56.29,56.32,56.23,56.29,99214.0,45.1144,45.1385,45.0663,45.1144,99214.0
2021-04-06 11:20:00,56.3,56.3,56.13,56.17,55681.0,45.1224,45.1224,44.9862,45.0182,55681.0
2021-04-06 11:30:00,56.17,56.2,56.08,56.12,51724.0,45.0182,45.0423,44.9461,44.9782,51724.0
2021-04-06 11:40:00,56.11,56.14,55.99,56.09,69603.0,44.9702,44.9942,44.874,44.9541,69603.0
2021-04-06 11:50:00,56.08,56.16,56.07,56.1,42865.0,44.9461,45.0102,44.9381,44.9621,42865.0
2021-04-06 12:00:00,56.1,56.2,56.09,56.19,57798.0,44.9621,45.0423,44.9541,45.0343,57798.0
2021-04-06 12:10:00,56.19,56.3,56.13,56.13,49027.0,45.0343,45.1224,44.9862,44.9862,49027.0
2021-04-06 12:20:00,56.13,56.15,55.98,56.06,75101.0,44.9862,45.0022,44.866,44.9301,75101.0
2021-04-06 12:30:00,56.06,56.1,55.92,55.93,46778.0,44.9301,44.9621,44.8179,44.8259,46778.0
2021-04-06 12:40:00,55.92,56.02,55.92,56.01,40116.0,44.8179,44.898,44.8179,44.89,40116.0
2021-04-06 12:50:00,56.01,56.07,55.98,55.99,33252.0,44.89,44.9381,44.866,44.874,33252.0
2021-04-06 13:00:00,56.0,56.02,55.92,55.93,38013.0,44.882,44.898,44.8179,44.8259,38013.0
2021-04-06 13:10:00,55.93,56.02,55.87,55.99,48256.0,44.8259,44.898,44.7778,44.874,48256.0
2021-04-06 13:20:00,55.98,56.11,55.97,56.08,46932.0,44.866,44.9702,44.858,44.9461,46932.0
2021-04-06 13:30:00,56.07,56.08,56.0,56.06,33247.0,44.9381,44.9461,44.882,44.9301,33247.0
2021-04-06 13:40:00,56.05,56.09,56.01,56.05,39624.0,44.9221,44.9541,44.89,44.9221,39624.0
2021-04-06 13:50:00,56.05,56.09,56.03,56.09,37070.0,44.9221,44.9541,44.906,44.9541,37070.0
2021-04-06 14:00:00,56.08,56.13,55.99,55.99,38647.0,44.9461,44.9862,44.874,44.874,38647.0
2021-04-06 14:10:00,56.0,56.08,55.96,55.97,32613.0,44.882,44.9461,44.8499,44.858,32613.0
2021-04-06 14:20:00,55.96,55.97,55.87,55.88,37253.0,44.8499,44.858,44.7778,44.7858,37253.0
2021-04-06 14:30:00,55.87,55.9,55.81,55.88,51427.0,44.7778,44.8019,44.7297,44.7858,51427.0
2021-04-06 14:40:00,55.88,55.88,55.79,55.8,52063.0,44.7858,44.7858,44.7137,44.7217,52063.0
2021-04-06 14:50:00,55.8,55.82,55.73,55.73,56091.0,44.7217,44.7377,44.6656,44.6656,56091.0
2021-04-06 15:00:00,55.73,55.75,55.64,55.64,70618.0,44.6656,44.6816,44.5935,44.5935,70618.0
2021-04-06 15:10:00,55.65,55.68,55.6,55.66,56787.0,44.6015,44.6255,44.5614,44.6095,56787.0
2021-04-06 15:20:00,55.67,55.8,55.57,55.61,70315.0,44.6175,44.7217,44.5374,44.5694,70315.0
2021-04-06 15:30:00,55.61,55.65,55.52,55.54,83243.0,44.5694,44.6015,44.4973,44.5133,83243.0
2021-04-06 15:40:00,55.53,55.66,55.53,55.64,126002.0,44.5053,44.6095,44.5053,44.5935,126002.0
2021-04-06 15:50:00,55.64,55.72,55.53,55.7,448320.0,44.5935,44.6576,44.5053,44.6416,448320.0
2021-04-07 09:30:00,55.55,55.98,55.52,55.9,166795.0,44.5213,44.866,44.4973,44.8019,166795.0
2021-04-07 09:40:00,55.84,55.93,55.69,55.89,63085.0,44.7538,44.8259,44.6335,44.7938,63085.0
2021-04-07 09:50:00,55.9,56.12,55.82,56.09,69640.0,44.8019,44.9782,44.7377,44.9541,69640.0
2021-04-07 10:00:00,56.09,56.09,55.82,56.01,194014.0,44.9541,44.9541,44.7377,44.89,194014.0
2021-04-07 10:10:00,56.0,56.14,55.85,55.86,150305.0,44.882,44.9942,44.7618,44.7698,150305.0
2021-04-07 10:20:00,55.87,56.19,55.86,56.06,99373.0,44.7778,45.0343,44.7698,44.9301,99373.0
2021-04-07 10:30:00,56.07,56.15,55.96,56.12,52350.0,44.9381,45.0022,44.8499,44.9782,52350.0
2021-04-07 10:40:00,56.12,56.22,56.09,56.22,60451.0,44.9782,45.0583,44.9541,45.0583,60451.0
2021-04-07 10:50:00,56.22,56.26,56.12,56.13,70641.0,45.0583,45.0904,44.9782,44.9862,70641.0
2021-04-07 11:00:00,56.11,56.11,55.97,56.03,56491.0,44.9702,44.9702,44.858,44.906,56491.0
2021-04-07 11:10:00,56.04,56.14,56.03,56.05,45258.0,44.9141,44.9942,44.906,44.9221,45258.0
2021-04-07 11:20:00,56.04,56.2,56.03,56.19,48713.0,44.9141,45.0423,44.906,45.0343,48713.0
2021-04-07 11:30:00,56.2,56.25,56.13,56.2,64749.0,45.0423,45.0824,44.9862,45.0423,64749.0
2021-04-07 11:40:00,56.21,56.21,56.04,56.07,41324.0,45.0503,45.0503,44.9141,44.9381,41324.0
2021-04-07 11:50:00,56.06,56.12,56.04,56.1,25849.0,44.9301,44.9782,44.9141,44.9621,25849.0
2021-04-07 12:00:00,56.09,56.12,56.05,56.12,31856.0,44.9541,44.9782,44.9221,44.9782,31856.0
2021-04-07 12:10:00,56.1,56.17,55.96,56.0,34081.0,44.9621,45.0182,44.8499,44.882,34081.0
2021-04-07 12:20:00,56.01,56.07,55.98,56.0,35302.0,44.89,44.9381,44.866,44.882,35302.0
2021-04-07 12:30:00,56.01,56.11,56.0,56.11,55916.0,44.89,44.9702,44.882,44.9702,55916.0
2021-04-07 12:40:00,56.1,56.15,56.07,56.12,35496.0,44.9621,45.0022,44.9381,44.9782,35496.0
2021-04-07 12:50:00,56.12,56.15,56.09,56.15,47225.0,44.9782,45.0022,44.9541,45.0022,47225.0
2021-04-07 13:00:00,56.15,56.22,56.13,56.15,47735.0,45.0022,45.0583,44.9862,45.0022,47735.0
2021-04-07 13:10:00,56.15,56.21,56.13,56.13,32172.0,45.0022,45.0503,44.9862,44.9862,32172.0
2021-04-07 13:20:00,56.13,56.13,55.88,55.92,80042.0,44.9862,44.9862,44.7858,44.8179,80042.0
2021-04-07 13:30:00,55.91,55.95,55.78,55.81,72624.0,44.8099,44.8419,44.7057,44.7297,72624.0
2021-04-07 13:40:00,55.8,55.82,55.7,55.79,79541.0,44.7217,44.7377,44.6416,44.7137,79541.0
2021-04-07 13:50:00,55.79,55.84,55.75,55.77,69504.0,44.7137,44.7538,44.6816,44.6977,69504.0
2021-04-07 14:00:00,55.76,55.77,55.67,55.71,34425.0,44.6896,44.6977,44.6175,44.6496,34425.0
2021-04-07 14:10:00,55.71,55.76,55.65,55.69,43916.0,44.6496,44.6896,44.6015,44.6335,43916.0
2021-04-07 14:20:00,55.68,55.8,55.67,55.77,50214.0,44.6255,44.7217,44.6175,44.6977,50214.0
2021-04-07 14:30:00,55.77,55.79,55.65,55.67,61424.0,44.6977,44.7137,44.6015,44.6175,61424.0
2021-04-07 14:40:00,55.68,55.7,55.62,55.66,44058.0,44.6255,44.6416,44.5774,44.6095,44058.0
2021-04-07 14:50:00,55.67,55.71,55.59,55.69,67698.0,44.6175,44.6496,44.5534,44.6335,67698.0
2021-04-07 15:00:00,55.68,55.79,55.67,55.71,51111.0,44.6255,44.7137,44.6175,44.6496,51111.0
2021-04-07 15:10:00,55.7,55.7,55.61,55.64,44531.0,44.6416,44.6416,44.5694,44.5935,44531.0
2021-04-07 15:20:00,55.63,55.64,55.53,55.57,79891.0,44.5855,44.5935,44.5053,44.5374,79891.0
2021-04-07 15:30:00,55.57,55.59,55.41,55.42,136630.0,44.5374,44.5534,44.4091,44.4172,136630.0
2021-04-07 15:40:00,55.42,55.55,55.41,55.55,104034.0,44.4172,44.5213,44.4091,44.5213,104034.0
2021-04-07 15:50:00,55.55,55.62,55.49,55.58,380060.0,44.5213,44.5774,44.4733,44.5454,380060.0
2021-04-08 09:30:00,55.25,55.39,54.83,55.05,263737.0,44.2809,44.3931,43.9443,44.1206,263737.0
2021-04-08 09:40:00,55.07,55.18,54.78,54.83,142357.0,44.1366,44.2248,43.9042,43.9443,142357.0
2021-04-08 09:50:00,54.83,55.04,54.8,54.96,62153.0,43.9443,44.1126,43.9202,44.0485,62153.0
2021-04-08 10:00:00,54.97,55.07,54.81,54.82,44842.0,44.0565,44.1366,43.9283,43.9363,44842.0
2021-04-08 10:10:00,54.83,54.93,54.69,54.71,60159.0,43.9443,44.0244,43.8321,43.8481,60159.0
2021-04-08 10:20:00,54.7,54.74,54.52,54.59,207581.0,43.8401,43.8722,43.6958,43.7519,207581.0
2021-04-08 10:30:00,54.59,54.8,54.48,54.8,295258.0,43.7519,43.9202,43.6638,43.9202,295258.0
2021-04-08 10:40:00,54.8,54.87,54.69,54.79,136007.0,43.9202,43.9763,43.8321,43.9122,136007.0
2021-04-08 10:50:00,54.79,54.84,54.65,54.7,127942.0,43.9122,43.9523,43.8,43.8401,127942.0
2021-04-08 11:00:00,54.71,54.82,54.63,54.67,165760.0,43.8481,43.9363,43.784,43.8161,165760.0
2021-04-08 11:10:00,54.68,54.69,54.59,54.6,111974.0,43.8241,43.8321,43.7519,43.7599,111974.0
2021-04-08 11:20:00,54.61,54.68,54.56,54.63,107404.0,43.768,43.8241,43.7279,43.784,107404.0
2021-04-08 11:30:00,54.64,54.67,54.6,54.62,133055.0,43.792,43.8161,43.7599,43.776,133055.0
2021-04-08 11:40:00,54.63,54.72,54.59,54.63,203167.0,43.784,43.8561,43.7519,43.784,203167.0
2021-04-08 11:50:00,54.62,54.7,54.57,54.6,224060.0,43.776,43.8401,43.7359,43.7599,224060.0
2021-04-08 12:00:00,54.6,54.96,54.6,54.89,256766.0,43.7599,44.0485,43.7599,43.9924,256766.0
2021-04-08 12:10:00,54.89,54.99,54.87,54.94,56305.0,43.9924,44.0725,43.9763,44.0324,56305.0
2021-04-08 12:20:00,54.93,54.97,54.86,54.89,49070.0,44.0244,44.0565,43.9683,43.9924,49070.0
2021-04-08 12:30:00,54.89,55.06,54.89,55.05,66660.0,43.9924,44.1286,43.9924,44.1206,66660.0
2021-04-08 12:40:00,55.06,55.09,54.87,55.0,149576.0,44.1286,44.1527,43.9763,44.0805,149576.0
2021-04-08 12:50:00,55.01,55.02,54.93,54.98,52086.0,44.0886,44.0966,44.0244,44.0645,52086.0
2021-04-08 13:00:00,54.98,55.02,54.96,54.96,45617.0,44.0645,44.0966,44.0485,44.0485,45617.0
2021-04-08 13:10:00,54.96,54.97,54.87,54.93,39632.0,44.0485,44.0565,43.9763,44.0244,39632.0
2021-04-08 13:20:00,54.94,54.95,54.89,54.91,34450.0,44.0324,44.0405,43.9924,44.0084,34450.0
2021-04-08 13:30:00,54.91,54.93,54.84,54.85,58890.0,44.0084,44.0244,43.9523,43.9603,58890.0
2021-04-08 13:40:00,54.85,54.85,54.78,54.82,48455.0,43.9603,43.9603,43.9042,43.9363,48455.0
2021-04-08 13:50:00,54.82,54.83,54.72,54.76,40096.0,43.9363,43.9443,43.8561,43.8882,40096.0
2021-04-08 14:00:00,54.75,54.9,54.75,54.83,57780.0,43.8802,44.0004,43.8802,43.9443,57780.0
2021-04-08 14:10:00,54.82,54.85,54.79,54.82,41113.0,43.9363,43.9603,43.9122,43.9363,41113.0
2021-04-08 14:20:00,54.82,54.83,54.76,54.8,44558.0,43.9363,43.9443,43.8882,43.9202,44558.0
2021-04-08 14:30:00,54.8,54.86,54.79,54.84,46438.0,43.9202,43.9683,43.9122,43.9523,46438.0
2021-04-08 14:40:00,54.83,54.91,54.8,54.88,52219.0,43.9443,44.0084,43.9202,43.9844,52219.0
2021-04-08 14:50:00,54.88,54.9,54.83,54.84,39169.0,43.9844,44.0004,43.9443,43.9523,39169.0
2021-04-08 15:00:00,54.83,54.9,54.79,54.82,59938.0,43.9443,44.0004,43.9122,43.9363,59938.0
2021-04-08 15:10:00,54.83,54.88,54.81,54.85,73782.0,43.9443,43.9844,43.9283,43.9603,73782.0
2021-04-08 15:20:00,54.85,54.88,54.75,54.84,131412.0,43.9603,43.9844,43.8802,43.9523,131412.0
2021-04-08 15:30:00,54.84,54.86,54.68,54.69,86313.0,43.9523,43.9683,43.8241,43.8321,86313.0
2021-04-08 15:40:00,54.69,54.7,54.64,54.66,101104.0,43.8321,43.8401,43.792,43.808,101104.0
2021-04-08 15:50:00,54.66,54.8,54.65,54.79,329808.0,43.808,43.9202,43.8,43.9122,329808.0
2021-04-09 09:30:00,54.75,55.12,54.66,54.83,215105.0,43.8802,44.1767,43.808,43.9443,215105.0
2021-04-09 09:40:00,54.83,54.99,54.51,54.58,136150.0,43.9443,44.0725,43.6878,43.7439,136150.0
2021-04-09 09:50:00,54.57,54.83,54.57,54.66,68541.0,43.7359,43.9443,43.7359,43.808,68541.0
2021-04-09 10:00:00,54.66,54.7,54.54,54.58,103171.0,43.808,43.8401,43.7119,43.7439,103171.0
2021-04-09 10:10:00,54.57,54.57,54.37,54.4,162657.0,43.7359,43.7359,43.5756,43.5997,162657.0
2021-04-09 10:20:00,54.37,54.5,54.28,54.3,100264.0,43.5756,43.6798,43.5035,43.5195,100264.0
2021-04-09 10:30:00,54.29,54.4,54.28,54.32,65409.0,43.5115,43.5997,43.5035,43.5355,65409.0
2021-04-09 10:40:00,54.35,54.35,54.16,54.23,115437.0,43.5596,43.5596,43.4073,43.4634,115437.0
2021-04-09 10:50:00,54.23,54.32,54.1,54.2,141462.0,43.4634,43.5355,43.3592,43.4394,141462.0
2021-04-09 11:00:00,54.19,54.21,54.05,54.07,83761.0,43.4313,43.4474,43.3191,43.3352,83761.0
2021-04-09 11:10:00,54.08,54.22,54.08,54.12,172918.0,43.3432,43.4554,43.3432,43.3752,172918.0
2021-04-09 11:20:00,54.12,54.34,54.05,54.23,123328.0,43.3752,43.5516,43.3191,43.4634,123328.0
2021-04-09 11:30:00,54.24,54.26,54.18,54.18,44178.0,43.4714,43.4875,43.4233,43.4233,44178.0
2021-04-09 11:40:00,54.18,54.29,54.16,54.26,47199.0,43.4233,43.5115,43.4073,43.4875,47199.0
2021-04-09 11:50:00,54.26,54.37,54.17,54.2,106639.0,43.4875,43.5756,43.4153,43.4394,106639.0
2021-04-09 12:00:00,54.21,54.24,54.15,54.18,29682.0,43.4474,43.4714,43.3993,43.4233,29682.0
2021-04-09 12:10:00,54.19,54.26,54.16,54.18,30047.0,43.4313,43.4875,43.4073,43.4233,30047.0
2021-04-09 12:20:00,54.16,54.16,54.06,54.1,25907.0,43.4073,43.4073,43.3272,43.3592,25907.0
2021-04-09 12:30:00,54.1,54.15,54.07,54.12,65121.0,43.3592,43.3993,43.3352,43.3752,65121.0
2021-04-09 12:40:00,54.12,54.14,54.05,54.13,66273.0,43.3752,43.3913,43.3191,43.3833,66273.0
2021-04-09 12:50:00,54.12,54.15,54.07,54.11,77894.0,43.3752,43.3993,43.3352,43.3672,77894.0
2021-04-09 13:00:00,54.11,54.11,54.05,54.07,42661.0,43.3672,43.3672,43.3191,43.3352,42661.0
2021-04-09 13:10:00,54.06,54.12,54.06,54.06,51707.0,43.3272,43.3752,43.3272,43.3272,51707.0
2021-04-09 13:20:00,54.07,54.1,54.05,54.07,32431.0,43.3352,43.3592,43.3191,43.3352,32431.0
2021-04-09 13:30:00,54.07,54.09,54.04,54.05,33985.0,43.3352,43.3512,43.3111,43.3191,33985.0
2021-04-09 13:40:00,54.06,54.07,54.01,54.05,35666.0,43.3272,43.3352,43.2871,43.3191,35666.0
2021-04-09 13:50:00,54.05,54.05,53.91,53.96,71018.0,43.3191,43.3191,43.2069,43.247,71018.0
2021-04-09 14:00:00,53.97,54.06,53.95,54.05,34745.0,43.255,43.3272,43.239,43.3191,34745.0
2021-04-09 14:10:00,54.06,54.09,54.02,54.05,55805.0,43.3272,43.3512,43.2951,43.3191,55805.0
2021-04-09 14:20:00,54.05,54.09,54.04,54.06,36948.0,43.3191,43.3512,43.3111,43.3272,36948.0
2021-04-09 14:30:00,54.06,54.17,54.05,54.15,47041.0,43.3272,43.4153,43.3191,43.3993,47041.0
2021-04-09 14:40:00,54.15,54.18,54.14,54.15,34302.0,43.3993,43.4233,43.3913,43.3993,34302.0
2021-04-09 14:50:00,54.16,54.16,54.1,54.13,56286.0,43.4073,43.4073,43.3592,43.3833,56286.0
2021-04-09 15:00:00,54.12,54.19,54.11,54.13,64096.0,43.3752,43.4313,43.3672,43.3833,64096.0
2021-04-09 15:10:00,54.13,54.14,54.07,54.09,55550.0,43.3833,43.3913,43.3352,43.3512,55550.0
2021-04-09 15:20:00,54.1,54.16,54.1,54.15,64344.0,43.3592,43.4073,43.3592,43.3993,64344.0
2021-04-09 15:30:00,54.15,54.19,54.09,54.11,140849.0,43.3993,43.4313,43.3512,43.3672,140849.0
2021-04-09 15:40:00,54.12,54.15,54.08,54.09,158064.0,43.3752,43.3993,43.3432,43.3512,158064.0
2021-04-09 15:50:00,54.09,54.31,54.08,54.15,557359.0,43.3512,43.5275,43.3432,43.3993,557359.0
2021-04-12 09:30:00,54.4,54.64,54.23,54.59,158326.0,43.5997,43.792,43.4634,43.7519,158326.0
2021-04-12 09:40:00,54.59,54.93,54.54,54.83,175290.0,43.7519,44.0244,43.7119,43.9443,175290.0
2021-04-12 09:50:00,54.81,55.05,54.63,54.63,187110.0,43.9283,44.1206,43.784,43.784,187110.0
2021-04-12 10:00:00,54.66,54.69,54.48,54.66,115200.0,43.808,43.8321,43.6638,43.808,115200.0
2021-04-12 10:10:00,54.66,54.7,54.45,54.47,96025.0,43.808,43.8401,43.6397,43.6558,96025.0
2021-04-12 10:20:00,54.46,54.51,54.3,54.3,88731.0,43.6477,43.6878,43.5195,43.5195,88731.0
2021-04-12 10:30:00,54.3,54.4,54.22,54.34,143021.0,43.5195,43.5997,43.4554,43.5516,143021.0
2021-04-12 10:40:00,54.35,54.35,54.12,54.2,198567.0,43.5596,43.5596,43.3752,43.4394,198567.0
2021-04-12 10:50:00,54.17,54.38,54.13,54.31,63409.0,43.4153,43.5836,43.3833,43.5275,63409.0
2021-04-12 11:00:00,54.31,54.39,54.25,54.3,49898.0,43.5275,43.5916,43.4794,43.5195,49898.0
2021-04-12 11:10:00,54.28,54.39,54.22,54.38,42865.0,43.5035,43.5916,43.4554,43.5836,42865.0
2021-04-12 11:20:00,54.39,54.48,54.36,54.42,32441.0,43.5916,43.6638,43.5676,43.6157,32441.0
2021-04-12 11:30:00,54.41,54.58,54.36,54.58,75406.0,43.6077,43.7439,43.5676,43.7439,75406.0
2021-04-12 11:40:00,54.58,54.59,54.44,54.48,29674.0,43.7439,43.7519,43.6317,43.6638,29674.0
2021-04-12 11:50:00,54.49,54.58,54.45,54.55,45425.0,43.6718,43.7439,43.6397,43.7199,45425.0
2021-04-12 12:00:00,54.55,54.61,54.53,54.61,51115.0,43.7199,43.768,43.7038,43.768,51115.0
2021-04-12 12:10:00,54.62,54.8,54.58,54.75,89387.0,43.776,43.9202,43.7439,43.8802,89387.0
2021-04-12 12:20:00,54.74,54.75,54.63,54.64,39752.0,43.8722,43.8802,43.784,43.792,39752.0
2021-04-12 12:30:00,54.64,54.74,54.63,54.7,40359.0,43.792,43.8722,43.784,43.8401,40359.0
2021-04-12 12:40:00,54.71,54.77,54.7,54.74,49716.0,43.8481,43.8962,43.8401,43.8722,49716.0
2021-04-12 12:50:00,54.72,54.74,54.66,54.7,34950.0,43.8561,43.8722,43.808,43.8401,34950.0
2021-04-12 13:00:00,54.7,54.72,54.66,54.7,27626.0,43.8401,43.8561,43.808,43.8401,27626.0
2021-04-12 13:10:00,54.71,54.72,54.61,54.66,38377.0,43.8481,43.8561,43.768,43.808,38377.0
2021-04-12 13:20:00,54.66,54.72,54.63,54.67,31804.0,43.808,43.8561,43.784,43.8161,31804.0
2021-04-12 13:30:00,54.68,54.7,54.57,54.6,31020.0,43.8241,43.8401,43.7359,43.7599,31020.0
2021-04-12 13:40:00,54.6,54.67,54.6,54.65,27102.0,43.7599,43.8161,43.7599,43.8,27102.0
2021-04-12 13:50:00,54.66,54.66,54.56,54.59,35148.0,43.808,43.808,43.7279,43.7519,35148.0
2021-04-12 14:00:00,54.59,54.61,54.52,54.52,31350.0,43.7519,43.768,43.6958,43.6958,31350.0
2021-04-12 14:10:00,54.52,54.65,54.51,54.61,33163.0,43.6958,43.8,43.6878,43.768,33163.0
2021-04-12 14:20:00,54.6,54.64,54.58,54.63,25298.0,43.7599,43.792,43.7439,43.784,25298.0
2021-04-12 14:30:00,54.63,54.7,54.59,54.7,37122.0,43.784,43.8401,43.7519,43.8401,37122.0
2021-04-12 14:40:00,54.7,54.7,54.53,54.57,38443.0,43.8401,43.8401,43.7038,43.7359,38443.0
2021-04-12 14:50:00,54.56,54.59,54.53,54.58,31671.0,43.7279,43.7519,43.7038,43.7439,31671.0
2021-04-12 15:00:00,54.58,54.65,54.53,54.62,46997.0,43.7439,43.8,43.7038,43.776,46997.0
2021-04-12 15:10:00,54.61,54.63,54.54,54.56,55804.0,43.768,43.784,43.7119,43.7279,55804.0
2021-04-12 15:20:00,54.57,54.67,54.56,54.65,51116.0,43.7359,43.8161,43.7279,43.8,51116.0
2021-04-12 15:30:00,54.65,54.74,54.64,54.71,104994.0,43.8,43.8722,43.792,43.8481,104994.0
2021-04-12 15:40:00,54.71,54.72,54.64,54.66,70233.0,43.8481,43.8561,43.792,43.808,70233.0
2021-04-12 15:50:00,54.66,54.84,54.64,54.7,247339.0,43.808,43.9523,43.792,43.8401,247339.0
2021-04-13 09:30:00,54.67,54.67,53.79,53.91,283324.0,43.8161,43.8161,43.1108,43.2069,283324.0
2021-04-13 09:40:00,53.83,54.13,53.77,54.1,117639.0,43.1428,43.3833,43.0947,43.3592,117639.0
2021-04-13 09:50:00,54.12,54.22,54.04,54.1,87236.0,43.3752,43.4554,43.3111,43.3592,87236.0
2021-04-13 10:00:00,54.09,54.22,53.99,54.19,81621.0,43.3512,43.4554,43.2711,43.4313,81621.0
2021-04-13 10:10:00,54.21,54.47,54.17,54.43,67225.0,43.4474,43.6558,43.4153,43.6237,67225.0
2021-04-13 10:20:00,54.43,54.44,54.2,54.21,113010.0,43.6237,43.6317,43.4394,43.4474,113010.0
2021-04-13 10:30:00,54.22,54.4,54.2,54.23,62530.0,43.4554,43.5997,43.4394,43.4634,62530.0
2021-04-13 10:40:00,54.23,54.43,54.22,54.39,41683.0,43.4634,43.6237,43.4554,43.5916,41683.0
2021-04-13 10:50:00,54.37,54.42,54.32,54.36,32257.0,43.5756,43.6157,43.5355,43.5676,32257.0
2021-04-13 11:00:00,54.37,54.49,54.26,54.33,150456.0,43.5756,43.6718,43.4875,43.5436,150456.0
2021-04-13 11:10:00,54.34,54.38,54.26,54.36,37566.0,43.5516,43.5836,43.4875,43.5676,37566.0
2021-04-13 11:20:00,54.34,54.43,54.28,54.32,48056.0,43.5516,43.6237,43.5035,43.5355,48056.0
2021-04-13 11:30:00,54.33,54.33,54.19,54.2,33729.0,43.5436,43.5436,43.4313,43.4394,33729.0
2021-04-13 11:40:00,54.18,54.22,54.14,54.2,29662.0,43.4233,43.4554,43.3913,43.4394,29662.0
2021-04-13 11:50:00,54.21,54.29,54.21,54.29,25913.0,43.4474,43.5115,43.4474,43.5115,25913.0
2021-04-13 12:00:00,54.3,54.32,54.14,54.14,68224.0,43.5195,43.5355,43.3913,43.3913,68224.0
2021-04-13 12:10:00,54.14,54.14,53.92,53.96,176239.0,43.3913,43.3913,43.215,43.247,176239.0
2021-04-13 12:20:00,53.95,53.96,53.82,53.83,42858.0,43.239,43.247,43.1348,43.1428,42858.0
2021-04-13 12:30:00,53.85,53.98,53.82,53.96,32173.0,43.1589,43.263,43.1348,43.247,32173.0
2021-04-13 12:40:00,53.96,53.99,53.82,53.82,37204.0,43.247,43.2711,43.1348,43.1348,37204.0
2021-04-13 12:50:00,53.81,53.89,53.79,53.79,30712.0,43.1268,43.1909,43.1108,43.1108,30712.0
2021-04-13 13:00:00,53.8,53.95,53.76,53.94,42331.0,43.1188,43.239,43.0867,43.231,42331.0
2021-04-13 13:10:00,53.94,53.96,53.9,53.94,28219.0,43.231,43.247,43.1989,43.231,28219.0
2021-04-13 13:20:00,53.94,53.97,53.91,53.97,27808.0,43.231,43.255,43.2069,43.255,27808.0
2021-04-13 13:30:00,53.97,54.0,53.94,53.99,26585.0,43.255,43.2791,43.231,43.2711,26585.0
2021-04-13 13:40:00,54.0,54.13,53.99,54.13,51023.0,43.2791,43.3833,43.2711,43.3833,51023.0
2021-04-13 13:50:00,54.12,54.33,54.12,54.3,51840.0,43.3752,43.5436,43.3752,43.5195,51840.0
2021-04-13 14:00:00,54.3,54.37,54.3,54.34,42846.0,43.5195,43.5756,43.5195,43.5516,42846.0
2021-04-13 14:10:00,54.33,54.43,54.31,54.43,76609.0,43.5436,43.6237,43.5275,43.6237,76609.0
2021-04-13 14:20:00,54.43,54.45,54.38,54.43,37474.0,43.6237,43.6397,43.5836,43.6237,37474.0
2021-04-13 14:30:00,54.41,54.47,54.38,54.46,29700.0,43.6077,43.6558,43.5836,43.6477,29700.0
2021-04-13 14:40:00,54.45,54.54,54.45,54.5,48002.0,43.6397,43.7119,43.6397,43.6798,48002.0
2021-04-13 14:50:00,54.49,54.61,54.48,54.54,64556.0,43.6718,43.768,43.6638,43.7119,64556.0
2021-04-13 15:00:00,54.55,54.7,54.54,54.67,57360.0,43.7199,43.8401,43.7119,43.8161,57360.0
2021-04-13 15:10:00,54.68,54.76,54.65,54.76,102311.0,43.8241,43.8882,43.8,43.8882,102311.0
2021-04-13 15:20:00,54.76,54.78,54.55,54.6,77627.0,43.8882,43.9042,43.7199,43.7599,77627.0
2021-04-13 15:30:00,54.6,54.69,54.5,54.52,75674.0,43.7599,43.8321,43.6798,43.6958,75674.0
2021-04-13 15:40:00,54.52,54.59,54.52,54.57,85903.0,43.6958,43.7519,43.6958,43.7359,85903.0
2021-04-13 15:50:00,54.57,54.64,54.53,54.6,288509.0,43.7359,43.792,43.7038,43.7599,288509.0
2021-04-14 09:30:00,54.8,54.93,54.14,54.25,197471.0,43.9202,44.0244,43.3913,43.4794,197471.0
2021-04-14 09:40:00,54.27,54.51,54.24,54.48,72751.0,43.4955,43.6878,43.4714,43.6638,72751.0
2021-04-14 09:50:00,54.48,54.77,54.37,54.72,64470.0,43.6638,43.8962,43.5756,43.8561,64470.0
2021-04-14 10:00:00,54.74,54.88,54.69,54.78,40594.0,43.8722,43.9844,43.8321,43.9042,40594.0
2021-04-14 10:10:00,54.8,54.9,54.73,54.76,253641.0,43.9202,44.0004,43.8641,43.8882,253641.0
2021-04-14 10:20:00,54.77,55.13,54.77,55.05,159409.0,43.8962,44.1847,43.8962,44.1206,159409.0
2021-04-14 10:30:00,55.06,55.09,54.89,54.9,64977.0,44.1286,44.1527,43.9924,44.0004,64977.0
2021-04-14 10:40:00,54.91,54.99,54.9,54.99,34290.0,44.0084,44.0725,44.0004,44.0725,34290.0
2021-04-14 10:50:00,54.98,54.98,54.77,54.81,113667.0,44.0645,44.0645,43.8962,43.9283,113667.0
2021-04-14 11:00:00,54.83,54.91,54.79,54.86,24841.0,43.9443,44.0084,43.9122,43.9683,24841.0
2021-04-14 11:10:00,54.86,54.89,54.77,54.82,36633.0,43.9683,43.9924,43.8962,43.9363,36633.0
2021-04-14 11:20:00,54.82,54.95,54.77,54.93,38666.0,43.9363,44.0405,43.8962,44.0244,38666.0
2021-04-14 11:30:00,54.95,54.95,54.8,54.81,60708.0,44.0405,44.0405,43.9202,43.9283,60708.0
2021-04-14 11:40:00,54.82,54.85,54.78,54.8,45415.0,43.9363,43.9603,43.9042,43.9202,45415.0
2021-04-14 11:50:00,54.8,54.85,54.75,54.77,49888.0,43.9202,43.9603,43.8802,43.8962,49888.0
2021-04-14 12:00:00,54.78,54.85,54.74,54.78,41305.0,43.9042,43.9603,43.8722,43.9042,41305.0
2021-04-14 12:10:00,54.77,54.81,54.76,54.8,32098.0,43.8962,43.9283,43.8882,43.9202,32098.0
2021-04-14 12:20:00,54.82,54.82,54.66,54.68,33712.0,43.9363,43.9363,43.808,43.8241,33712.0
2021-04-14 12:30:00,54.69,54.7,54.46,54.49,83321.0,43.8321,43.8401,43.6477,43.6718,83321.0
2021-04-14 12:40:00,54.51,54.64,54.5,54.6,26244.0,43.6878,43.792,43.6798,43.7599,26244.0
2021-04-14 12:50:00,54.61,54.61,54.52,54.53,22817.0,43.768,43.768,43.6958,43.7038,22817.0
2021-04-14 13:00:00,54.52,54.52,54.39,54.44,71890.0,43.6958,43.6958,43.5916,43.6317,71890.0
2021-04-14 13:10:00,54.43,54.45,54.35,54.38,29620.0,43.6237,43.6397,43.5596,43.5836,29620.0
2021-04-14 13:20:00,54.39,54.47,54.39,54.41,28198.0,43.5916,43.6558,43.5916,43.6077,28198.0
2021-04-14 13:30:00,54.42,54.52,54.37,54.52,21580.0,43.6157,43.6958,43.5756,43.6958,21580.0
2021-04-14 13:40:00,54.51,54.54,54.49,54.5,18399.0,43.6878,43.7119,43.6718,43.6798,18399.0
2021-04-14 13:50:00,54.49,54.61,54.41,54.46,43730.0,43.6718,43.768,43.6077,43.6477,43730.0
2021-04-14 14:00:00,54.43,54.44,54.23,54.26,65956.0,43.6237,43.6317,43.4634,43.4875,65956.0
2021-04-14 14:10:00,54.25,54.43,54.25,54.29,60156.0,43.4794,43.6237,43.4794,43.5115,60156.0
2021-04-14 14:20:00,54.3,54.44,54.3,54.38,33463.0,43.5195,43.6317,43.5195,43.5836,33463.0
2021-04-14 14:30:00,54.39,54.47,54.35,54.37,49005.0,43.5916,43.6558,43.5596,43.5756,49005.0
2021-04-14 14:40:00,54.37,54.39,54.21,54.24,77733.0,43.5756,43.5916,43.4474,43.4714,77733.0
2021-04-14 14:50:00,54.24,54.25,54.13,54.17,69154.0,43.4714,43.4794,43.3833,43.4153,69154.0
2021-04-14 15:00:00,54.17,54.22,54.11,54.16,64737.0,43.4153,43.4554,43.3672,43.4073,64737.0
2021-04-14 15:10:00,54.17,54.29,54.12,54.22,52718.0,43.4153,43.5115,43.3752,43.4554,52718.0
2021-04-14 15:20:00,54.21,54.34,54.18,54.27,53638.0,43.4474,43.5516,43.4233,43.4955,53638.0
2021-04-14 15:30:00,54.26,54.37,54.2,54.25,101588.0,43.4875,43.5756,43.4394,43.4794,101588.0
2021-04-14 15:40:00,54.24,54.34,54.19,54.28,185385.0,43.4714,43.5516,43.4313,43.5035,185385.0
2021-04-14 15:50:00,54.28,54.48,54.28,54.48,367526.0,43.5035,43.6638,43.5035,43.6638,367526.0
2021-04-15 09:30:00,54.7,54.7,53.9,54.1,415182.0,43.8401,43.8401,43.1989,43.3592,415182.0
2021-04-15 09:40:00,54.1,54.28,53.94,54.28,77693.0,43.3592,43.5035,43.231,43.5035,77693.0
2021-04-15 09:50:00,54.28,54.51,54.15,54.39,389037.0,43.5035,43.6878,43.3993,43.5916,389037.0
2021-04-15 10:00:00,54.39,54.47,54.24,54.28,110700.0,43.5916,43.6558,43.4714,43.5035,110700.0
2021-04-15 10:10:00,54.3,54.36,54.11,54.26,69040.0,43.5195,43.5676,43.3672,43.4875,69040.0
2021-04-15 10:20:00,54.26,54.29,54.06,54.08,65109.0,43.4875,43.5115,43.3272,43.3432,65109.0
2021-04-15 10:30:00,54.09,54.18,53.94,54.02,174198.0,43.3512,43.4233,43.231,43.2951,174198.0
2021-04-15 10:40:00,54.02,54.07,53.97,54.01,167141.0,43.2951,43.3352,43.255,43.2871,167141.0
2021-04-15 10:50:00,54.0,54.01,53.92,53.98,106429.0,43.2791,43.2871,43.215,43.263,106429.0
2021-04-15 11:00:00,53.98,54.04,53.93,53.95,100183.0,43.263,43.3111,43.223,43.239,100183.0
2021-04-15 11:10:00,53.95,53.99,53.93,53.94,65470.0,43.239,43.2711,43.223,43.231,65470.0
2021-04-15 11:20:00,53.94,53.95,53.77,53.79,120071.0,43.231,43.239,43.0947,43.1108,120071.0
2021-04-15 11:30:00,53.79,53.85,53.78,53.79,82233.0,43.1108,43.1589,43.1027,43.1108,82233.0
2021-04-15 11:40:00,53.78,53.85,53.78,53.8,53542.0,43.1027,43.1589,43.1027,43.1188,53542.0
2021-04-15 11:50:00,53.8,53.87,53.74,53.86,67493.0,43.1188,43.1749,43.0707,43.1669,67493.0
2021-04-15 12:00:00,53.86,53.96,53.8,53.89,240241.0,43.1669,43.247,43.1188,43.1909,240241.0
2021-04-15 12:10:00,53.9,54.07,53.87,53.97,356232.0,43.1989,43.3352,43.1749,43.255,356232.0
2021-04-15 12:20:00,53.98,54.0,53.9,53.91,76987.0,43.263,43.2791,43.1989,43.2069,76987.0
2021-04-15 12:30:00,53.9,53.93,53.82,53.86,78633.0,43.1989,43.223,43.1348,43.1669,78633.0
2021-04-15 12:40:00,53.85,53.89,53.84,53.85,38193.0,43.1589,43.1909,43.1508,43.1589,38193.0
2021-04-15 12:50:00,53.85,53.85,53.76,53.8,57525.0,43.1589,43.1589,43.0867,43.1188,57525.0
2021-04-15 13:00:00,53.8,53.84,53.75,53.79,52343.0,43.1188,43.1508,43.0787,43.1108,52343.0
2021-04-15 13:10:00,53.79,53.8,53.73,53.75,42136.0,43.1108,43.1188,43.0627,43.0787,42136.0
2021-04-15 13:20:00,53.75,53.76,53.66,53.75,66316.0,43.0787,43.0867,43.0066,43.0787,66316.0
2021-04-15 13:30:00,53.74,53.91,53.73,53.88,76151.0,43.0707,43.2069,43.0627,43.1829,76151.0
2021-04-15 13:40:00,53.9,53.91,53.83,53.85,25121.0,43.1989,43.2069,43.1428,43.1589,25121.0
2021-04-15 13:50:00,53.85,53.93,53.85,53.91,57041.0,43.1589,43.223,43.1589,43.2069,57041.0
2021-04-15 14:00:00,53.91,53.98,53.88,53.92,68495.0,43.2069,43.263,43.1829,43.215,68495.0
2021-04-15 14:10:00,53.92,53.97,53.89,53.91,62456.0,43.215,43.255,43.1909,43.2069,62456.0
2021-04-15 14:20:00,53.91,53.93,53.88,53.92,47243.0,43.2069,43.223,43.1829,43.215,47243.0
2021-04-15 14:30:00,53.93,54.02,53.92,54.0,70085.0,43.223,43.2951,43.215,43.2791,70085.0
2021-04-15 14:40:00,54.0,54.0,53.9,53.95,89849.0,43.2791,43.2791,43.1989,43.239,89849.0
2021-04-15 14:50:00,53.94,53.99,53.9,53.96,56912.0,43.231,43.2711,43.1989,43.247,56912.0
2021-04-15 15:00:00,53.94,54.13,53.93,54.08,93206.0,43.231,43.3833,43.223,43.3432,93206.0
2021-04-15 15:10:00,54.07,54.09,53.96,53.98,106844.0,43.3352,43.3512,43.247,43.263,106844.0
2021-04-15 15:20:00,53.98,53.99,53.75,53.76,150576.0,43.263,43.2711,43.0787,43.0867,150576.0
2021-04-15 15:30:00,53.76,53.77,53.71,53.75,135379.0,43.0867,43.0947,43.0466,43.0787,135379.0
2021-04-15 15:40:00,53.75,53.82,53.72,53.76,211811.0,43.0787,43.1348,43.0547,43.0867,211811.0
2021-04-15 15:50:00,53.76,53.76,53.63,53.73,453681.0,43.0867,43.0867,42.9825,43.0627,453681.0
2021-04-16 09:30:00,53.94,54.22,53.56,53.8,477175.0,43.231,43.4554,42.9264,43.1188,477175.0
2021-04-16 09:40:00,53.82,53.85,53.66,53.78,89068.0,43.1348,43.1589,43.0066,43.1027,89068.0
2021-04-16 09:50:00,53.78,54.01,53.77,53.9,123635.0,43.1027,43.2871,43.0947,43.1989,123635.0
2021-04-16 10:00:00,53.93,54.23,53.89,54.21,89014.0,43.223,43.4634,43.1909,43.4474,89014.0
2021-04-16 10:10:00,54.22,54.26,54.08,54.11,32370.0,43.4554,43.4875,43.3432,43.3672,32370.0
2021-04-16 10:20:00,54.11,54.11,53.86,53.92,43849.0,43.3672,43.3672,43.1669,43.215,43849.0
2021-04-16 10:30:00,53.93,54.06,53.9,54.05,24898.0,43.223,43.3272,43.1989,43.3191,24898.0
2021-04-16 10:40:00,54.06,54.08,53.97,54.03,31667.0,43.3272,43.3432,43.255,43.3031,31667.0
2021-04-16 10:50:00,54.03,54.13,54.01,54.06,33397.0,43.3031,43.3833,43.2871,43.3272,33397.0
2021-04-16 11:00:00,54.08,54.13,54.04,54.08,31718.0,43.3432,43.3833,43.3111,43.3432,31718.0
2021-04-16 11:10:00,54.08,54.09,53.92,53.95,36326.0,43.3432,43.3512,43.215,43.239,36326.0
2021-04-16 11:20:00,53.95,54.03,53.94,53.95,30596.0,43.239,43.3031,43.231,43.239,30596.0
2021-04-16 11:30:00,53.96,54.09,53.93,54.01,122710.0,43.247,43.3512,43.223,43.2871,122710.0
2021-04-16 11:40:00,54.03,54.06,53.92,53.99,56065.0,43.3031,43.3272,43.215,43.2711,56065.0
2021-04-16 11:50:00,53.99,54.01,53.91,53.92,33108.0,43.2711,43.2871,43.2069,43.215,33108.0
2021-04-16 12:00:00,53.92,53.94,53.86,53.87,24072.0,43.215,43.231,43.1669,43.1749,24072.0
2021-04-16 12:10:00,53.86,53.92,53.85,53.89,24102.0,43.1669,43.215,43.1589,43.1909,24102.0
2021-04-16 12:20:00,53.9,53.92,53.83,53.88,24470.0,43.1989,43.215,43.1428,43.1829,24470.0
2021-04-16 12:30:00,53.87,53.88,53.8,53.83,51592.0,43.1749,43.1829,43.1188,43.1428,51592.0
2021-04-16 12:40:00,53.84,53.84,53.75,53.84,35047.0,43.1508,43.1508,43.0787,43.1508,35047.0
2021-04-16 12:50:00,53.85,53.85,53.77,53.77,31090.0,43.1589,43.1589,43.0947,43.0947,31090.0
2021-04-16 13:00:00,53.78,53.78,53.71,53.73,27594.0,43.1027,43.1027,43.0466,43.0627,27594.0
2021-04-16 13:10:00,53.72,53.82,53.69,53.8,42906.0,43.0547,43.1348,43.0306,43.1188,42906.0
2021-04-16 13:20:00,53.8,53.8,53.74,53.76,31639.0,43.1188,43.1188,43.0707,43.0867,31639.0
2021-04-16 13:30:00,53.77,53.81,53.75,53.79,37826.0,43.0947,43.1268,43.0787,43.1108,37826.0
2021-04-16 13:40:00,53.79,53.81,53.75,53.75,39463.0,43.1108,43.1268,43.0787,43.0787,39463.0
2021-04-16 13:50:00,53.75,53.76,53.67,53.69,36025.0,43.0787,43.0867,43.0146,43.0306,36025.0
2021-04-16 14:00:00,53.69,53.77,53.68,53.76,59067.0,43.0306,43.0947,43.0226,43.0867,59067.0
2021-04-16 14:10:00,53.76,53.83,53.76,53.82,25419.0,43.0867,43.1428,43.0867,43.1348,25419.0
2021-04-16 14:20:00,53.82,53.84,53.8,53.8,26186.0,43.1348,43.1508,43.1188,43.1188,26186.0
2021-04-16 14:30:00,53.8,53.88,53.79,53.81,38975.0,43.1188,43.1829,43.1108,43.1268,38975.0
2021-04-16 14:40:00,53.8,53.8,53.76,53.78,39851.0,43.1188,43.1188,43.0867,43.1027,39851.0
2021-04-16 14:50:00,53.78,53.85,53.78,53.81,44420.0,43.1027,43.1589,43.1027,43.1268,44420.0
2021-04-16 15:00:00,53.81,53.84,53.68,53.7,101627.0,43.1268,43.1508,43.0226,43.0386,101627.0
2021-04-16 15:10:00,53.7,53.7,53.58,53.59,106499.0,43.0386,43.0386,42.9425,42.9505,106499.0
2021-04-16 15:20:00,53.6,53.66,53.53,53.55,105086.0,42.9585,43.0066,42.9024,42.9184,105086.0
2021-04-16 15:30:00,53.54,53.65,53.45,53.55,166414.0,42.9104,42.9986,42.8383,42.9184,166414.0
2021-04-16 15:40:00,53.55,53.59,53.4,53.46,176251.0,42.9184,42.9505,42.7982,42.8463,176251.0
2021-04-16 15:50:00,53.46,53.53,53.25,53.31,599964.0,42.8463,42.9024,42.678,42.7261,599964.0
2021-04-19 09:30:00,53.35,53.44,52.81,53.22,240104.0,42.7581,42.8303,42.3253,42.6539,240104.0
2021-04-19 09:40:00,53.21,53.58,53.17,53.55,113398.0,42.6459,42.9425,42.6139,42.9184,113398.0
2021-04-19 09:50:00,53.57,53.74,53.56,53.69,69627.0,42.9344,43.0707,42.9264,43.0306,69627.0
2021-04-19 10:00:00,53.7,53.74,53.59,53.65,70951.0,43.0386,43.0707,42.9505,42.9986,70951.0
2021-04-19 10:10:00,53.65,53.81,53.58,53.77,74677.0,42.9986,43.1268,42.9425,43.0947,74677.0
2021-04-19 10:20:00,53.75,53.86,53.7,53.75,59359.0,43.0787,43.1669,43.0386,43.0787,59359.0
2021-04-19 10:30:00,53.74,53.9,53.68,53.69,73461.0,43.0707,43.1989,43.0226,43.0306,73461.0
2021-04-19 10:40:00,53.68,53.68,53.49,53.57,63897.0,43.0226,43.0226,42.8703,42.9344,63897.0
2021-04-19 10:50:00,53.57,53.7,53.53,53.66,49173.0,42.9344,43.0386,42.9024,43.0066,49173.0
2021-04-19 11:00:00,53.68,53.74,53.6,53.64,35095.0,43.0226,43.0707,42.9585,42.9905,35095.0
2021-04-19 11:10:00,53.64,53.72,53.58,53.7,51456.0,42.9905,43.0547,42.9425,43.0386,51456.0
2021-04-19 11:20:00,53.69,53.83,53.62,53.78,97048.0,43.0306,43.1428,42.9745,43.1027,97048.0
2021-04-19 11:30:00,53.79,53.79,53.63,53.68,59285.0,43.1108,43.1108,42.9825,43.0226,59285.0
2021-04-19 11:40:00,53.68,53.72,53.49,53.56,51462.0,43.0226,43.0547,42.8703,42.9264,51462.0
2021-04-19 11:50:00,53.57,53.69,53.56,53.62,48256.0,42.9344,43.0306,42.9264,42.9745,48256.0
2021-04-19 12:00:00,53.61,53.67,53.48,53.63,45533.0,42.9665,43.0146,42.8623,42.9825,45533.0
2021-04-19 12:10:00,53.64,53.65,53.51,53.53,31365.0,42.9905,42.9986,42.8864,42.9024,31365.0
2021-04-19 12:20:00,53.53,53.54,53.41,53.43,43842.0,42.9024,42.9104,42.8062,42.8222,43842.0
2021-04-19 12:30:00,53.44,53.44,53.35,53.37,33969.0,42.8303,42.8303,42.7581,42.7741,33969.0
2021-04-19 12:40:00,53.37,53.37,53.26,53.32,34769.0,42.7741,42.7741,42.686,42.7341,34769.0
2021-04-19 12:50:00,53.33,53.4,53.29,53.35,47437.0,42.7421,42.7982,42.71,42.7581,47437.0
2021-04-19 13:00:00,53.34,53.47,53.34,53.39,31505.0,42.7501,42.8543,42.7501,42.7902,31505.0
2021-04-19 13:10:00,53.39,53.45,53.37,53.39,37375.0,42.7902,42.8383,42.7741,42.7902,37375.0
2021-04-19 13:20:00,53.38,53.44,53.38,53.4,37318.0,42.7822,42.8303,42.7822,42.7982,37318.0
2021-04-19 13:30:00,53.39,53.45,53.36,53.43,29771.0,42.7902,42.8383,42.7661,42.8222,29771.0
2021-04-19 13:40:00,53.43,53.46,53.39,53.45,43048.0,42.8222,42.8463,42.7902,42.8383,43048.0
2021-04-19 13:50:00,53.45,53.5,53.41,53.48,40013.0,42.8383,42.8783,42.8062,42.8623,40013.0
2021-04-19 14:00:00,53.47,53.51,53.45,53.47,47069.0,42.8543,42.8864,42.8383,42.8543,47069.0
2021-04-19 14:10:00,53.47,53.51,53.42,53.47,25112.0,42.8543,42.8864,42.8142,42.8543,25112.0
2021-04-19 14:20:00,53.48,53.57,53.47,53.56,29028.0,42.8623,42.9344,42.8543,42.9264,29028.0
2021-04-19 14:30:00,53.57,53.61,53.5,53.53,42854.0,42.9344,42.9665,42.8783,42.9024,42854.0
2021-04-19 14:40:00,53.53,53.63,53.51,53.62,40890.0,42.9024,42.9825,42.8864,42.9745,40890.0
2021-04-19 14:50:00,53.62,53.63,53.55,53.55,33177.0,42.9745,42.9825,42.9184,42.9184,33177.0
2021-04-19 15:00:00,53.55,53.59,53.51,53.57,41303.0,42.9184,42.9505,42.8864,42.9344,41303.0
2021-04-19 15:10:00,53.58,53.59,53.4,53.41,78707.0,42.9425,42.9505,42.7982,42.8062,78707.0
2021-04-19 15:20:00,53.41,53.45,53.38,53.43,49414.0,42.8062,42.8383,42.7822,42.8222,49414.0
2021-04-19 15:30:00,53.43,53.51,53.37,53.51,92722.0,42.8222,42.8864,42.7741,42.8864,92722.0
2021-04-19 15:40:00,53.52,53.66,53.5,53.59,142631.0,42.8944,43.0066,42.8783,42.9505,142631.0
2021-04-19 15:50:00,53.59,53.79,53.58,53.78,507538.0,42.9505,43.1108,42.9425,43.1027,507538.0
2021-04-20 09:30:00,53.59,53.61,53.29,53.4,133169.0,42.9505,42.9665,42.71,42.7982,133169.0
2021-04-20 09:40:00,53.39,53.43,52.83,52.85,143762.0,42.7902,42.8222,42.3414,42.3574,143762.0
2021-04-20 09:50:00,52.84,53.39,52.73,53.31,201746.0,42.3494,42.7902,42.2612,42.7261,201746.0
2021-04-20 10:00:00,53.29,53.39,53.18,53.23,39466.0,42.71,42.7902,42.6219,42.6619,39466.0
2021-04-20 10:10:00,53.23,53.33,53.14,53.21,36635.0,42.6619,42.7421,42.5898,42.6459,36635.0
2021-04-20 10:20:00,53.21,53.32,53.12,53.18,52580.0,42.6459,42.7341,42.5738,42.6219,52580.0
2021-04-20 10:30:00,53.18,53.26,53.11,53.16,42222.0,42.6219,42.686,42.5658,42.6058,42222.0
2021-04-20 10:40:00,53.15,53.15,52.89,53.14,261415.0,42.5978,42.5978,42.3894,42.5898,261415.0
2021-04-20 10:50:00,53.13,53.31,53.03,53.3,79226.0,42.5818,42.7261,42.5017,42.718,79226.0
2021-04-20 11:00:00,53.28,53.39,53.18,53.38,57462.0,42.702,42.7902,42.6219,42.7822,57462.0
2021-04-20 11:10:00,53.36,53.42,53.28,53.38,28053.0,42.7661,42.8142,42.702,42.7822,28053.0
2021-04-20 11:20:00,53.4,53.45,53.35,53.43,35809.0,42.7982,42.8383,42.7581,42.8222,35809.0
2021-04-20 11:30:00,53.42,53.43,53.15,53.25,54631.0,42.8142,42.8222,42.5978,42.678,54631.0
2021-04-20 11:40:00,53.25,53.34,53.22,53.33,40554.0,42.678,42.7501,42.6539,42.7421,40554.0
2021-04-20 11:50:00,53.32,53.39,53.29,53.34,31662.0,42.7341,42.7902,42.71,42.7501,31662.0
2021-04-20 12:00:00,53.34,53.36,53.24,53.33,25453.0,42.7501,42.7661,42.67,42.7421,25453.0
2021-04-20 12:10:00,53.32,53.52,53.28,53.49,41317.0,42.7341,42.8944,42.702,42.8703,41317.0
2021-04-20 12:20:00,53.5,53.5,53.34,53.38,23492.0,42.8783,42.8783,42.7501,42.7822,23492.0
2021-04-20 12:30:00,53.39,53.44,53.35,53.37,21247.0,42.7902,42.8303,42.7581,42.7741,21247.0
2021-04-20 12:40:00,53.37,53.4,53.34,53.39,22689.0,42.7741,42.7982,42.7501,42.7902,22689.0
2021-04-20 12:50:00,53.38,53.45,53.35,53.43,19203.0,42.7822,42.8383,42.7581,42.8222,19203.0
2021-04-20 13:00:00,53.42,53.42,53.35,53.38,14879.0,42.8142,42.8142,42.7581,42.7822,14879.0
2021-04-20 13:10:00,53.38,53.45,53.36,53.42,18022.0,42.7822,42.8383,42.7661,42.8142,18022.0
2021-04-20 13:20:00,53.41,53.42,53.29,53.32,41805.0,42.8062,42.8142,42.71,42.7341,41805.0
2021-04-20 13:30:00,53.33,53.33,53.17,53.2,22578.0,42.7421,42.7421,42.6139,42.6379,22578.0
2021-04-20 13:40:00,53.21,53.21,53.14,53.16,25817.0,42.6459,42.6459,42.5898,42.6058,25817.0
2021-04-20 13:50:00,53.15,53.2,53.12,53.19,30363.0,42.5978,42.6379,42.5738,42.6299,30363.0
2021-04-20 14:00:00,53.19,53.32,53.17,53.3,33615.0,42.6299,42.7341,42.6139,42.718,33615.0
2021-04-20 14:10:00,53.3,53.33,53.27,53.32,22915.0,42.718,42.7421,42.694,42.7341,22915.0
2021-04-20 14:20:00,53.33,53.34,53.16,53.19,27500.0,42.7421,42.7501,42.6058,42.6299,27500.0
2021-04-20 14:30:00,53.18,53.2,53.09,53.13,40046.0,42.6219,42.6379,42.5497,42.5818,40046.0
2021-04-20 14:40:00,53.12,53.19,53.06,53.17,33100.0,42.5738,42.6299,42.5257,42.6139,33100.0
2021-04-20 14:50:00,53.16,53.17,53.09,53.14,56107.0,42.6058,42.6139,42.5497,42.5898,56107.0
2021-04-20 15:00:00,53.16,53.24,53.13,53.24,31023.0,42.6058,42.67,42.5818,42.67,31023.0
2021-04-20 15:10:00,53.24,53.24,53.14,53.22,64308.0,42.67,42.67,42.5898,42.6539,64308.0
2021-04-20 15:20:00,53.23,53.27,53.19,53.19,31745.0,42.6619,42.694,42.6299,42.6299,31745.0
2021-04-20 15:30:00,53.19,53.28,53.19,53.25,42004.0,42.6299,42.702,42.6299,42.678,42004.0
2021-04-20 15:40:00,53.25,53.34,53.23,53.33,44941.0,42.678,42.7501,42.6619,42.7421,44941.0
2021-04-20 15:50:00,53.32,53.38,53.28,53.34,176004.0,42.7341,42.7822,42.702,42.7501,176004.0
2021-04-21 09:30:00,53.37,53.69,53.11,53.64,104243.0,42.7741,43.0306,42.5658,42.9905,104243.0
2021-04-21 09:40:00,53.62,53.74,53.34,53.65,61838.0,42.9745,43.0707,42.7501,42.9986,61838.0
2021-04-21 09:50:00,53.67,53.84,53.57,53.81,50727.0,43.0146,43.1508,42.9344,43.1268,50727.0
2021-04-21 10:00:00,53.84,53.93,53.72,53.89,61880.0,43.1508,43.223,43.0547,43.1909,61880.0
2021-04-21 10:10:00,53.88,53.97,53.8,53.94,35692.0,43.1829,43.255,43.1188,43.231,35692.0
2021-04-21 10:20:00,53.94,53.94,53.77,53.77,52125.0,43.231,43.231,43.0947,43.0947,52125.0
2021-04-21 10:30:00,53.78,53.78,53.62,53.64,57882.0,43.1027,43.1027,42.9745,42.9905,57882.0
2021-04-21 10:40:00,53.64,53.81,53.63,53.75,56458.0,42.9905,43.1268,42.9825,43.0787,56458.0
2021-04-21 10:50:00,53.73,53.83,53.68,53.72,28342.0,43.0627,43.1428,43.0226,43.0547,28342.0
2021-04-21 11:00:00,53.73,53.8,53.67,53.67,39019.0,43.0627,43.1188,43.0146,43.0146,39019.0
2021-04-21 11:10:00,53.68,53.68,53.57,53.58,36825.0,43.0226,43.0226,42.9344,42.9425,36825.0
2021-04-21 11:20:00,53.57,53.58,53.46,53.51,29426.0,42.9344,42.9425,42.8463,42.8864,29426.0
2021-04-21 11:30:00,53.52,53.57,53.5,53.56,43210.0,42.8944,42.9344,42.8783,42.9264,43210.0
2021-04-21 11:40:00,53.57,53.68,53.53,53.62,29973.0,42.9344,43.0226,42.9024,42.9745,29973.0
2021-04-21 11:50:00,53.6,53.66,53.58,53.64,37463.0,42.9585,43.0066,42.9425,42.9905,37463.0
2021-04-21 12:00:00,53.64,53.8,53.63,53.79,30989.0,42.9905,43.1188,42.9825,43.1108,30989.0
2021-04-21 12:10:00,53.8,53.86,53.79,53.85,29580.0,43.1188,43.1669,43.1108,43.1589,29580.0
2021-04-21 12:20:00,53.85,53.86,53.83,53.84,20990.0,43.1589,43.1669,43.1428,43.1508,20990.0
2021-04-21 12:30:00,53.84,53.93,53.8,53.91,55767.0,43.1508,43.223,43.1188,43.2069,55767.0
2021-04-21 12:40:00,53.91,53.94,53.87,53.88,36856.0,43.2069,43.231,43.1749,43.1829,36856.0
2021-04-21 12:50:00,53.88,53.89,53.83,53.89,25268.0,43.1829,43.1909,43.1428,43.1909,25268.0
2021-04-21 13:00:00,53.89,53.98,53.88,53.98,32631.0,43.1909,43.263,43.1829,43.263,32631.0
2021-04-21 13:10:00,53.97,54.05,53.95,53.97,56092.0,43.255,43.3191,43.239,43.255,56092.0
2021-04-21 13:20:00,53.97,53.97,53.87,53.87,31769.0,43.255,43.255,43.1749,43.1749,31769.0
2021-04-21 13:30:00,53.88,53.92,53.85,53.9,30488.0,43.1829,43.215,43.1589,43.1989,30488.0
2021-04-21 13:40:00,53.89,53.94,53.88,53.89,26731.0,43.1909,43.231,43.1829,43.1909,26731.0
2021-04-21 13:50:00,53.9,53.99,53.9,53.95,34497.0,43.1989,43.2711,43.1989,43.239,34497.0
2021-04-21 14:00:00,53.95,54.02,53.94,53.95,42062.0,43.239,43.2951,43.231,43.239,42062.0
2021-04-21 14:10:00,53.96,53.99,53.92,53.96,49826.0,43.247,43.2711,43.215,43.247,49826.0
2021-04-21 14:20:00,53.95,54.0,53.93,53.96,34435.0,43.239,43.2791,43.223,43.247,34435.0
2021-04-21 14:30:00,53.97,53.98,53.94,53.96,28101.0,43.255,43.263,43.231,43.247,28101.0
2021-04-21 14:40:00,53.97,53.98,53.88,53.89,32193.0,43.255,43.263,43.1829,43.1909,32193.0
2021-04-21 14:50:00,53.89,53.9,53.84,53.86,32304.0,43.1909,43.1989,43.1508,43.1669,32304.0
2021-04-21 15:00:00,53.86,53.88,53.81,53.87,42418.0,43.1669,43.1829,43.1268,43.1749,42418.0
2021-04-21 15:10:00,53.88,53.93,53.85,53.89,35209.0,43.1829,43.223,43.1589,43.1909,35209.0
2021-04-21 15:20:00,53.89,53.91,53.84,53.86,31305.0,43.1909,43.2069,43.1508,43.1669,31305.0
2021-04-21 15:30:00,53.87,54.0,53.85,53.98,49529.0,43.1749,43.2791,43.1589,43.263,49529.0
2021-04-21 15:40:00,53.98,54.05,53.96,54.02,90620.0,43.263,43.3191,43.247,43.2951,90620.0
2021-04-21 15:50:00,54.01,54.07,53.96,54.04,353816.0,43.2871,43.3352,43.247,43.3111,353816.0
2021-04-22 09:30:00,53.98,54.05,53.4,53.41,140743.0,43.263,43.3191,42.7982,42.8062,140743.0
2021-04-22 09:40:00,53.41,53.54,53.17,53.2,81193.0,42.8062,42.9104,42.6139,42.6379,81193.0
2021-04-22 09:50:00,53.2,53.35,53.14,53.15,147282.0,42.6379,42.7581,42.5898,42.5978,147282.0
2021-04-22 10:00:00,53.14,53.36,52.95,53.24,194000.0,42.5898,42.7661,42.4375,42.67,194000.0
2021-04-22 10:10:00,53.23,53.35,53.11,53.15,122282.0,42.6619,42.7581,42.5658,42.5978,122282.0
2021-04-22 10:20:00,53.14,53.16,53.0,53.01,53013.0,42.5898,42.6058,42.4776,42.4856,53013.0
2021-04-22 10:30:00,53.01,53.17,52.98,53.14,70775.0,42.4856,42.6139,42.4616,42.5898,70775.0
2021-04-22 10:40:00,53.15,53.22,53.05,53.13,77036.0,42.5978,42.6539,42.5177,42.5818,77036.0
2021-04-22 10:50:00,53.13,53.17,53.07,53.11,38970.0,42.5818,42.6139,42.5337,42.5658,38970.0
2021-04-22 11:00:00,53.11,53.2,53.08,53.15,38096.0,42.5658,42.6379,42.5417,42.5978,38096.0
2021-04-22 11:10:00,53.15,53.18,53.1,53.14,54625.0,42.5978,42.6219,42.5578,42.5898,54625.0
2021-04-22 11:20:00,53.14,53.17,53.09,53.1,57024.0,42.5898,42.6139,42.5497,42.5578,57024.0
2021-04-22 11:30:00,53.11,53.16,53.06,53.14,65936.0,42.5658,42.6058,42.5257,42.5898,65936.0
2021-04-22 11:40:00,53.12,53.2,53.08,53.15,61883.0,42.5738,42.6379,42.5417,42.5978,61883.0
2021-04-22 11:50:00,53.15,53.17,53.11,53.14,48550.0,42.5978,42.6139,42.5658,42.5898,48550.0
2021-04-22 12:00:00,53.13,53.15,53.07,53.11,48252.0,42.5818,42.5978,42.5337,42.5658,48252.0
2021-04-22 12:10:00,53.11,53.13,53.06,53.08,62975.0,42.5658,42.5818,42.5257,42.5417,62975.0
2021-04-22 12:20:00,53.08,53.15,53.07,53.08,39663.0,42.5417,42.5978,42.5337,42.5417,39663.0
2021-04-22 12:30:00,53.09,53.12,53.05,53.12,55628.0,42.5497,42.5738,42.5177,42.5738,55628.0
2021-04-22 12:40:00,53.12,53.17,53.09,53.09,59100.0,42.5738,42.6139,42.5497,42.5497,59100.0
2021-04-22 12:50:00,53.1,53.13,53.08,53.09,51076.0,42.5578,42.5818,42.5417,42.5497,51076.0
2021-04-22 13:00:00,53.09,53.13,52.78,52.84,132709.0,42.5497,42.5818,42.3013,42.3494,132709.0
2021-04-22 13:10:00,52.81,52.84,52.6,52.62,144229.0,42.3253,42.3494,42.157,42.1731,144229.0
2021-04-22 13:20:00,52.63,52.92,52.58,52.92,90512.0,42.1811,42.4135,42.141,42.4135,90512.0
2021-04-22 13:30:00,52.93,53.01,52.88,52.95,37957.0,42.4215,42.4856,42.3814,42.4375,37957.0
2021-04-22 13:40:00,52.94,52.94,52.74,52.75,54589.0,42.4295,42.4295,42.2692,42.2772,54589.0
2021-04-22 13:50:00,52.74,52.79,52.59,52.74,82609.0,42.2692,42.3093,42.149,42.2692,82609.0
2021-04-22 14:00:00,52.73,52.78,52.63,52.77,81650.0,42.2612,42.3013,42.1811,42.2933,81650.0
2021-04-22 14:10:00,52.76,52.76,52.67,52.69,71740.0,42.2853,42.2853,42.2131,42.2292,71740.0
2021-04-22 14:20:00,52.7,52.82,52.64,52.81,68995.0,42.2372,42.3333,42.1891,42.3253,68995.0
2021-04-22 14:30:00,52.8,52.82,52.73,52.8,57134.0,42.3173,42.3333,42.2612,42.3173,57134.0
2021-04-22 14:40:00,52.8,52.86,52.74,52.83,56506.0,42.3173,42.3654,42.2692,42.3414,56506.0
2021-04-22 14:50:00,52.82,52.86,52.76,52.79,97983.0,42.3333,42.3654,42.2853,42.3093,97983.0
2021-04-22 15:00:00,52.79,52.87,52.67,52.68,125338.0,42.3093,42.3734,42.2131,42.2211,125338.0
2021-04-22 15:10:00,52.68,52.7,52.62,52.62,96534.0,42.2211,42.2372,42.1731,42.1731,96534.0
2021-04-22 15:20:00,52.62,52.65,52.53,52.6,131271.0,42.1731,42.1971,42.1009,42.157,131271.0
2021-04-22 15:30:00,52.6,52.77,52.59,52.67,133592.0,42.157,42.2933,42.149,42.2131,133592.0
2021-04-22 15:40:00,52.66,52.78,52.64,52.66,121464.0,42.2051,42.3013,42.1891,42.2051,121464.0
2021-04-22 15:50:00,52.65,52.67,52.52,52.59,426931.0,42.1971,42.2131,42.0929,42.149,426931.0
2021-04-23 09:30:00,52.85,52.88,52.33,52.6,153238.0,42.3574,42.3814,41.9406,42.157,153238.0
2021-04-23 09:40:00,52.63,52.82,52.49,52.77,53773.0,42.1811,42.3333,42.0689,42.2933,53773.0
2021-04-23 09:50:00,52.77,52.9,52.69,52.89,76280.0,42.2933,42.3975,42.2292,42.3894,76280.0
2021-04-23 10:00:00,52.9,53.05,52.87,52.95,142135.0,42.3975,42.5177,42.3734,42.4375,142135.0
2021-04-23 10:10:00,52.95,53.03,52.86,52.9,48611.0,42.4375,42.5017,42.3654,42.3975,48611.0
2021-04-23 10:20:00,52.89,53.04,52.87,53.0,34434.0,42.3894,42.5097,42.3734,42.4776,34434.0
2021-04-23 10:30:00,53.01,53.23,53.01,53.14,58692.0,42.4856,42.6619,42.4856,42.5898,58692.0
2021-04-23 10:40:00,53.14,53.17,53.06,53.06,32500.0,42.5898,42.6139,42.5257,42.5257,32500.0
2021-04-23 10:50:00,53.06,53.12,53.03,53.12,36039.0,42.5257,42.5738,42.5017,42.5738,36039.0
2021-04-23 11:00:00,53.12,53.16,53.02,53.03,29728.0,42.5738,42.6058,42.4936,42.5017,29728.0
2021-04-23 11:10:00,53.03,53.13,53.03,53.11,38266.0,42.5017,42.5818,42.5017,42.5658,38266.0
2021-04-23 11:20:00,53.12,53.26,53.07,53.23,73482.0,42.5738,42.686,42.5337,42.6619,73482.0
2021-04-23 11:30:00,53.24,53.26,53.13,53.13,29906.0,42.67,42.686,42.5818,42.5818,29906.0
2021-04-23 11:40:00,53.15,53.16,53.03,53.09,47970.0,42.5978,42.6058,42.5017,42.5497,47970.0
2021-04-23 11:50:00,53.08,53.14,53.04,53.04,36369.0,42.5417,42.5898,42.5097,42.5097,36369.0
2021-04-23 12:00:00,53.03,53.15,53.0,53.04,99124.0,42.5017,42.5978,42.4776,42.5097,99124.0
2021-04-23 12:10:00,53.04,53.08,52.98,53.02,37602.0,42.5097,42.5417,42.4616,42.4936,37602.0
2021-04-23 12:20:00,53.03,53.04,52.93,52.93,40837.0,42.5017,42.5097,42.4215,42.4215,40837.0
2021-04-23 12:30:00,52.93,53.08,52.86,52.86,158570.0,42.4215,42.5417,42.3654,42.3654,158570.0
2021-04-23 12:40:00,52.86,52.96,52.85,52.96,27896.0,42.3654,42.4455,42.3574,42.4455,27896.0
2021-04-23 12:50:00,52.97,52.99,52.89,52.9,24839.0,42.4536,42.4696,42.3894,42.3975,24839.0
2021-04-23 13:00:00,52.9,52.96,52.89,52.93,22740.0,42.3975,42.4455,42.3894,42.4215,22740.0
2021-04-23 13:10:00,52.93,52.99,52.93,52.97,17832.0,42.4215,42.4696,42.4215,42.4536,17832.0
2021-04-23 13:20:00,52.98,53.01,52.94,52.96,14576.0,42.4616,42.4856,42.4295,42.4455,14576.0
2021-04-23 13:30:00,52.98,53.03,52.96,53.02,25934.0,42.4616,42.5017,42.4455,42.4936,25934.0
2021-04-23 13:40:00,53.02,53.16,53.02,53.1,44951.0,42.4936,42.6058,42.4936,42.5578,44951.0
2021-04-23 13:50:00,53.1,53.17,53.02,53.07,70252.0,42.5578,42.6139,42.4936,42.5337,70252.0
2021-04-23 14:00:00,53.07,53.12,53.0,53.05,28244.0,42.5337,42.5738,42.4776,42.5177,28244.0
2021-04-23 14:10:00,53.05,53.06,53.0,53.01,20987.0,42.5177,42.5257,42.4776,42.4856,20987.0
2021-04-23 14:20:00,53.01,53.02,52.95,53.0,35650.0,42.4856,42.4936,42.4375,42.4776,35650.0
2021-04-23 14:30:00,52.99,53.03,52.95,52.96,54218.0,42.4696,42.5017,42.4375,42.4455,54218.0
2021-04-23 14:40:00,52.98,52.99,52.92,52.95,52571.0,42.4616,42.4696,42.4135,42.4375,52571.0
2021-04-23 14:50:00,52.95,52.97,52.91,52.92,67508.0,42.4375,42.4536,42.4055,42.4135,67508.0
2021-04-23 15:00:00,52.92,52.98,52.92,52.94,63102.0,42.4135,42.4616,42.4135,42.4295,63102.0
2021-04-23 15:10:00,52.95,52.95,52.92,52.94,89672.0,42.4375,42.4375,42.4135,42.4295,89672.0
2021-04-23 15:20:00,52.94,53.15,52.92,53.15,257298.0,42.4295,42.5978,42.4135,42.5978,257298.0
2021-04-23 15:30:00,53.15,53.2,53.09,53.13,137133.0,42.5978,42.6379,42.5497,42.5818,137133.0
2021-04-23 15:40:00,53.13,53.16,53.07,53.12,155070.0,42.5818,42.6058,42.5337,42.5738,155070.0
2021-04-23 15:50:00,53.12,53.13,52.94,53.01,462128.0,42.5738,42.5818,42.4295,42.4856,462128.0
2021-04-26 09:30:00,52.88,52.97,52.44,52.53,194557.0,42.3814,42.4536,42.0288,42.1009,194557.0
2021-04-26 09:40:00,52.51,52.52,52.27,52.44,180385.0,42.0849,42.0929,41.8925,42.0288,180385.0
2021-04-26 09:50:00,52.46,52.6,52.34,52.44,153714.0,42.0448,42.157,41.9486,42.0288,153714.0
2021-04-26 10:00:00,52.45,52.6,52.35,52.38,66162.0,42.0368,42.157,41.9567,41.9807,66162.0
2021-04-26 10:10:00,52.39,52.56,52.36,52.52,82855.0,41.9887,42.125,41.9647,42.0929,82855.0
2021-04-26 10:20:00,52.51,52.62,52.48,52.49,84582.0,42.0849,42.1731,42.0608,42.0689,84582.0
2021-04-26 10:30:00,52.5,52.62,52.46,52.58,42787.0,42.0769,42.1731,42.0448,42.141,42787.0
2021-04-26 10:40:00,52.56,52.56,52.41,52.43,44719.0,42.125,42.125,42.0047,42.0208,44719.0
2021-04-26 10:50:00,52.43,52.57,52.42,52.54,61360.0,42.0208,42.133,42.0128,42.1089,61360.0
2021-04-26 11:00:00,52.53,52.56,52.47,52.5,35363.0,42.1009,42.125,42.0528,42.0769,35363.0
2021-04-26 11:10:00,52.49,52.53,52.46,52.48,43229.0,42.0689,42.1009,42.0448,42.0608,43229.0
2021-04-26 11:20:00,52.47,52.52,52.45,52.49,42004.0,42.0528,42.0929,42.0368,42.0689,42004.0
2021-04-26 11:30:00,52.5,52.6,52.48,52.55,58705.0,42.0769,42.157,42.0608,42.1169,58705.0
2021-04-26 11:40:00,52.54,52.62,52.53,52.62,80572.0,42.1089,42.1731,42.1009,42.1731,80572.0
2021-04-26 11:50:00,52.61,52.7,52.59,52.64,50244.0,42.165,42.2372,42.149,42.1891,50244.0
2021-04-26 12:00:00,52.66,52.71,52.59,52.61,66511.0,42.2051,42.2452,42.149,42.165,66511.0
2021-04-26 12:10:00,52.6,52.65,52.6,52.63,32518.0,42.157,42.1971,42.157,42.1811,32518.0
2021-04-26 12:20:00,52.62,52.64,52.57,52.62,30232.0,42.1731,42.1891,42.133,42.1731,30232.0
2021-04-26 12:30:00,52.62,52.64,52.58,52.61,29569.0,42.1731,42.1891,42.141,42.165,29569.0
2021-04-26 12:40:00,52.61,52.75,52.61,52.72,40403.0,42.165,42.2772,42.165,42.2532,40403.0
2021-04-26 12:50:00,52.72,52.82,52.71,52.75,29321.0,42.2532,42.3333,42.2452,42.2772,29321.0
2021-04-26 13:00:00,52.77,52.85,52.74,52.8,24794.0,42.2933,42.3574,42.2692,42.3173,24794.0
2021-04-26 13:10:00,52.8,52.84,52.76,52.84,32336.0,42.3173,42.3494,42.2853,42.3494,32336.0
2021-04-26 13:20:00,52.84,52.84,52.79,52.81,25239.0,42.3494,42.3494,42.3093,42.3253,25239.0
2021-04-26 13:30:00,52.81,52.81,52.66,52.77,40312.0,42.3253,42.3253,42.2051,42.2933,40312.0
2021-04-26 13:40:00,52.77,52.84,52.76,52.84,22216.0,42.2933,42.3494,42.2853,42.3494,22216.0
2021-04-26 13:50:00,52.85,52.9,52.84,52.85,34378.0,42.3574,42.3975,42.3494,42.3574,34378.0
2021-04-26 14:00:00,52.85,52.88,52.81,52.83,27703.0,42.3574,42.3814,42.3253,42.3414,27703.0
2021-04-26 14:10:00,52.82,52.87,52.8,52.86,21798.0,42.3333,42.3734,42.3173,42.3654,21798.0
2021-04-26 14:20:00,52.86,52.91,52.84,52.89,36559.0,42.3654,42.4055,42.3494,42.3894,36559.0
2021-04-26 14:30:00,52.89,52.89,52.79,52.82,30239.0,42.3894,42.3894,42.3093,42.3333,30239.0
2021-04-26 14:40:00,52.82,52.9,52.82,52.87,26084.0,42.3333,42.3975,42.3333,42.3734,26084.0
2021-04-26 14:50:00,52.88,52.93,52.84,52.93,25650.0,42.3814,42.4215,42.3494,42.4215,25650.0
2021-04-26 15:00:00,52.93,52.93,52.83,52.88,43292.0,42.4215,42.4215,42.3414,42.3814,43292.0
2021-04-26 15:10:00,52.87,52.88,52.8,52.82,46333.0,42.3734,42.3814,42.3173,42.3333,46333.0
2021-04-26 15:20:00,52.83,52.83,52.6,52.61,58063.0,42.3414,42.3414,42.157,42.165,58063.0
2021-04-26 15:30:00,52.61,52.76,52.56,52.74,74858.0,42.165,42.2853,42.125,42.2692,74858.0
2021-04-26 15:40:00,52.73,52.75,52.67,52.67,81423.0,42.2612,42.2772,42.2131,42.2131,81423.0
2021-04-26 15:50:00,52.66,52.78,52.65,52.73,320638.0,42.2051,42.3013,42.1971,42.2612,320638.0
2021-04-27 09:30:00,52.75,52.9,52.61,52.66,302392.0,42.2772,42.3975,42.165,42.2051,302392.0
2021-04-27 09:40:00,52.67,52.94,52.61,52.94,88537.0,42.2131,42.4295,42.165,42.4295,88537.0
2021-04-27 09:50:00,52.93,53.14,52.87,52.92,166672.0,42.4215,42.5898,42.3734,42.4135,166672.0
2021-04-27 10:00:00,52.93,53.06,52.91,53.03,135996.0,42.4215,42.5257,42.4055,42.5017,135996.0
2021-04-27 10:10:00,53.01,53.13,52.83,52.87,60570.0,42.4856,42.5818,42.3414,42.3734,60570.0
2021-04-27 10:20:00,52.87,52.88,52.75,52.87,88154.0,42.3734,42.3814,42.2772,42.3734,88154.0
2021-04-27 10:30:00,52.88,53.02,52.84,52.86,133234.0,42.3814,42.4936,42.3494,42.3654,133234.0
2021-04-27 10:40:00,52.85,52.93,52.77,52.88,54205.0,42.3574,42.4215,42.2933,42.3814,54205.0
2021-04-27 10:50:00,52.87,52.87,52.7,52.7,45981.0,42.3734,42.3734,42.2372,42.2372,45981.0
2021-04-27 11:00:00,52.71,52.79,52.61,52.63,28601.0,42.2452,42.3093,42.165,42.1811,28601.0
2021-04-27 11:10:00,52.63,52.72,52.63,52.64,37842.0,42.1811,42.2532,42.1811,42.1891,37842.0
2021-04-27 11:20:00,52.65,52.7,52.62,52.63,27900.0,42.1971,42.2372,42.1731,42.1811,27900.0
2021-04-27 11:30:00,52.64,52.66,52.57,52.59,42331.0,42.1891,42.2051,42.133,42.149,42331.0
2021-04-27 11:40:00,52.59,52.65,52.58,52.59,38505.0,42.149,42.1971,42.141,42.149,38505.0
2021-04-27 11:50:00,52.59,52.72,52.59,52.69,26301.0,42.149,42.2532,42.149,42.2292,26301.0
2021-04-27 12:00:00,52.69,52.72,52.67,52.72,18014.0,42.2292,42.2532,42.2131,42.2532,18014.0
2021-04-27 12:10:00,52.72,52.73,52.66,52.71,30247.0,42.2532,42.2612,42.2051,42.2452,30247.0
2021-04-27 12:20:00,52.7,52.75,52.68,52.71,35678.0,42.2372,42.2772,42.2211,42.2452,35678.0
2021-04-27 12:30:00,52.7,52.76,52.67,52.71,47425.0,42.2372,42.2853,42.2131,42.2452,47425.0
2021-04-27 12:40:00,52.7,52.7,52.61,52.65,21119.0,42.2372,42.2372,42.165,42.1971,21119.0
2021-04-27 12:50:00,52.65,52.65,52.54,52.58,20070.0,42.1971,42.1971,42.1089,42.141,20070.0
2021-04-27 13:00:00,52.58,52.61,52.53,52.54,27342.0,42.141,42.165,42.1009,42.1089,27342.0
2021-04-27 13:10:00,52.54,52.62,52.53,52.62,40294.0,42.1089,42.1731,42.1009,42.1731,40294.0
2021-04-27 13:20:00,52.62,52.62,52.52,52.58,26736.0,42.1731,42.1731,42.0929,42.141,26736.0
2021-04-27 13:30:00,52.57,52.61,52.53,52.61,35594.0,42.133,42.165,42.1009,42.165,35594.0
2021-04-27 13:40:00,52.6,52.69,52.59,52.66,82858.0,42.157,42.2292,42.149,42.2051,82858.0
2021-04-27 13:50:00,52.67,52.68,52.64,52.66,21008.0,42.2131,42.2211,42.1891,42.2051,21008.0
2021-04-27 14:00:00,52.67,52.67,52.57,52.62,43438.0,42.2131,42.2131,42.133,42.1731,43438.0
2021-04-27 14:10:00,52.63,52.74,52.61,52.63,38149.0,42.1811,42.2692,42.165,42.1811,38149.0
2021-04-27 14:20:00,52.62,52.64,52.59,52.63,28509.0,42.1731,42.1891,42.149,42.1811,28509.0
2021-04-27 14:30:00,52.64,52.7,52.6,52.67,23328.0,42.1891,42.2372,42.157,42.2131,23328.0
2021-04-27 14:40:00,52.67,52.69,52.64,52.66,27191.0,42.2131,42.2292,42.1891,42.2051,27191.0
2021-04-27 14:50:00,52.67,52.7,52.6,52.62,39236.0,42.2131,42.2372,42.157,42.1731,39236.0
2021-04-27 15:00:00,52.62,52.7,52.6,52.61,35482.0,42.1731,42.2372,42.157,42.165,35482.0
2021-04-27 15:10:00,52.6,52.61,52.53,52.59,78575.0,42.157,42.165,42.1009,42.149,78575.0
2021-04-27 15:20:00,52.59,52.61,52.54,52.55,72516.0,42.149,42.165,42.1089,42.1169,72516.0
2021-04-27 15:30:00,52.55,52.65,52.54,52.62,101630.0,42.1169,42.1971,42.1089,42.1731,101630.0
2021-04-27 15:40:00,52.62,52.63,52.51,52.51,122802.0,42.1731,42.1811,42.0849,42.0849,122802.0
2021-04-27 15:50:00,52.52,52.59,52.44,52.49,612209.0,42.0929,42.149,42.0288,42.0689,612209.0
2021-04-28 09:30:00,52.53,52.92,52.49,52.64,162991.0,42.1009,42.4135,42.0689,42.1891,162991.0
2021-04-28 09:40:00,52.65,52.75,52.5,52.55,75137.0,42.1971,42.2772,42.0769,42.1169,75137.0
2021-04-28 09:50:00,52.56,52.61,52.47,52.51,58812.0,42.125,42.165,42.0528,42.0849,58812.0
2021-04-28 10:00:00,52.52,52.55,52.34,52.4,95614.0,42.0929,42.1169,41.9486,41.9967,95614.0
2021-04-28 10:10:00,52.39,52.54,52.34,52.37,59992.0,41.9887,42.1089,41.9486,41.9727,59992.0
2021-04-28 10:20:00,52.38,52.51,52.38,52.5,43489.0,41.9807,42.0849,41.9807,42.0769,43489.0
2021-04-28 10:30:00,52.51,52.64,52.49,52.57,66022.0,42.0849,42.1891,42.0689,42.133,66022.0
2021-04-28 10:40:00,52.57,52.62,52.49,52.53,45846.0,42.133,42.1731,42.0689,42.1009,45846.0
2021-04-28 10:50:00,52.53,52.54,52.4,52.43,34451.0,42.1009,42.1089,41.9967,42.0208,34451.0
2021-04-28 11:00:00,52.43,52.51,52.39,52.41,38658.0,42.0208,42.0849,41.9887,42.0047,38658.0
2021-04-28 11:10:00,52.41,52.44,52.35,52.38,37800.0,42.0047,42.0288,41.9567,41.9807,37800.0
2021-04-28 11:20:00,52.39,52.46,52.39,52.41,28545.0,41.9887,42.0448,41.9887,42.0047,28545.0
2021-04-28 11:30:00,52.41,52.45,52.37,52.45,98010.0,42.0047,42.0368,41.9727,42.0368,98010.0
2021-04-28 11:40:00,52.45,52.49,52.38,52.42,33289.0,42.0368,42.0689,41.9807,42.0128,33289.0
2021-04-28 11:50:00,52.41,52.43,52.38,52.42,22932.0,42.0047,42.0208,41.9807,42.0128,22932.0
2021-04-28 12:00:00,52.43,52.47,52.38,52.41,50620.0,42.0208,42.0528,41.9807,42.0047,50620.0
2021-04-28 12:10:00,52.41,52.45,52.38,52.4,29536.0,42.0047,42.0368,41.9807,41.9967,29536.0
2021-04-28 12:20:00,52.39,52.44,52.38,52.4,50076.0,41.9887,42.0288,41.9807,41.9967,50076.0
2021-04-28 12:30:00,52.41,52.46,52.4,52.42,23895.0,42.0047,42.0448,41.9967,42.0128,23895.0
2021-04-28 12:40:00,52.42,52.48,52.41,52.48,31014.0,42.0128,42.0608,42.0047,42.0608,31014.0
2021-04-28 12:50:00,52.48,52.53,52.46,52.52,35942.0,42.0608,42.1009,42.0448,42.0929,35942.0
2021-04-28 13:00:00,52.53,52.58,52.52,52.58,33950.0,42.1009,42.141,42.0929,42.141,33950.0
2021-04-28 13:10:00,52.57,52.58,52.51,52.54,51034.0,42.133,42.141,42.0849,42.1089,51034.0
2021-04-28 13:20:00,52.54,52.55,52.5,52.52,32829.0,42.1089,42.1169,42.0769,42.0929,32829.0
2021-04-28 13:30:00,52.52,52.53,52.51,52.52,21625.0,42.0929,42.1009,42.0849,42.0929,21625.0
2021-04-28 13:40:00,52.51,52.52,52.4,52.48,140356.0,42.0849,42.0929,41.9967,42.0608,140356.0
2021-04-28 13:50:00,52.48,52.5,52.45,52.47,44564.0,42.0608,42.0769,42.0368,42.0528,44564.0
2021-04-28 14:00:00,52.48,52.58,52.44,52.48,81880.0,42.0608,42.141,42.0288,42.0608,81880.0
2021-04-28 14:10:00,52.48,52.49,52.39,52.44,50492.0,42.0608,42.0689,41.9887,42.0288,50492.0
2021-04-28 14:20:00,52.44,52.47,52.41,52.44,27630.0,42.0288,42.0528,42.0047,42.0288,27630.0
2021-04-28 14:30:00,52.44,52.55,52.4,52.54,69251.0,42.0288,42.1169,41.9967,42.1089,69251.0
2021-04-28 14:40:00,52.54,52.6,52.5,52.54,68137.0,42.1089,42.157,42.0769,42.1089,68137.0
2021-04-28 14:50:00,52.54,52.57,52.5,52.55,33090.0,42.1089,42.133,42.0769,42.1169,33090.0
2021-04-28 15:00:00,52.55,52.59,52.52,52.55,49350.0,42.1169,42.149,42.0929,42.1169,49350.0
2021-04-28 15:10:00,52.55,52.55,52.41,52.47,46720.0,42.1169,42.1169,42.0047,42.0528,46720.0
2021-04-28 15:20:00,52.47,52.49,52.41,52.41,25974.0,42.0528,42.0689,42.0047,42.0047,25974.0
2021-04-28 15:30:00,52.4,52.42,52.36,52.38,61437.0,41.9967,42.0128,41.9647,41.9807,61437.0
2021-04-28 15:40:00,52.38,52.41,52.34,52.37,80290.0,41.9807,42.0047,41.9486,41.9727,80290.0
2021-04-28 15:50:00,52.37,52.43,52.33,52.4,270668.0,41.9727,42.0208,41.9406,41.9967,270668.0
2021-04-29 09:30:00,52.26,52.85,52.12,52.78,255614.0,41.8845,42.3574,41.7723,42.3013,255614.0
2021-04-29 09:40:00,52.85,52.94,52.66,52.79,74172.0,42.3574,42.4295,42.2051,42.3093,74172.0
2021-04-29 09:50:00,52.81,52.93,52.68,52.74,67375.0,42.3253,42.4215,42.2211,42.2692,67375.0
2021-04-29 10:00:00,52.75,52.77,52.6,52.67,120260.0,42.2772,42.2933,42.157,42.2131,120260.0
2021-04-29 10:10:00,52.7,52.86,52.7,52.79,50529.0,42.2372,42.3654,42.2372,42.3093,50529.0
2021-04-29 10:20:00,52.78,52.84,52.73,52.83,42899.0,42.3013,42.3494,42.2612,42.3414,42899.0
2021-04-29 10:30:00,52.82,52.84,52.71,52.83,42138.0,42.3333,42.3494,42.2452,42.3414,42138.0
2021-04-29 10:40:00,52.82,52.84,52.73,52.78,54695.0,42.3333,42.3494,42.2612,42.3013,54695.0
2021-04-29 10:50:00,52.77,52.87,52.65,52.86,88555.0,42.2933,42.3734,42.1971,42.3654,88555.0
2021-04-29 11:00:00,52.88,52.89,52.71,52.82,39225.0,42.3814,42.3894,42.2452,42.3333,39225.0
2021-04-29 11:10:00,52.81,52.89,52.74,52.8,44398.0,42.3253,42.3894,42.2692,42.3173,44398.0
2021-04-29 11:20:00,52.82,53.03,52.78,52.97,82435.0,42.3333,42.5017,42.3013,42.4536,82435.0
2021-04-29 11:30:00,52.97,52.98,52.81,52.81,78292.0,42.4536,42.4616,42.3253,42.3253,78292.0
2021-04-29 11:40:00,52.81,52.85,52.77,52.81,28378.0,42.3253,42.3574,42.2933,42.3253,28378.0
2021-04-29 11:50:00,52.81,52.87,52.7,52.71,45745.0,42.3253,42.3734,42.2372,42.2452,45745.0
2021-04-29 12:00:00,52.72,52.73,52.48,52.51,47324.0,42.2532,42.2612,42.0608,42.0849,47324.0
2021-04-29 12:10:00,52.52,52.55,52.38,52.51,51533.0,42.0929,42.1169,41.9807,42.0849,51533.0
2021-04-29 12:20:00,52.52,52.55,52.46,52.53,28079.0,42.0929,42.1169,42.0448,42.1009,28079.0
2021-04-29 12:30:00,52.52,52.59,52.5,52.56,21984.0,42.0929,42.149,42.0769,42.125,21984.0
2021-04-29 12:40:00,52.56,52.62,52.5,52.61,101606.0,42.125,42.1731,42.0769,42.165,101606.0
2021-04-29 12:50:00,52.61,52.66,52.54,52.62,94758.0,42.165,42.2051,42.1089,42.1731,94758.0
2021-04-29 13:00:00,52.63,52.63,52.56,52.6,20962.0,42.1811,42.1811,42.125,42.157,20962.0
2021-04-29 13:10:00,52.61,52.66,52.59,52.66,20237.0,42.165,42.2051,42.149,42.2051,20237.0
2021-04-29 13:20:00,52.66,52.82,52.64,52.78,81335.0,42.2051,42.3333,42.1891,42.3013,81335.0
2021-04-29 13:30:00,52.79,52.83,52.7,52.76,32859.0,42.3093,42.3414,42.2372,42.2853,32859.0
2021-04-29 13:40:00,52.76,52.84,52.75,52.81,16492.0,42.2853,42.3494,42.2772,42.3253,16492.0
2021-04-29 13:50:00,52.82,52.83,52.74,52.78,21285.0,42.3333,42.3414,42.2692,42.3013,21285.0
2021-04-29 14:00:00,52.77,52.84,52.75,52.76,19961.0,42.2933,42.3494,42.2772,42.2853,19961.0
2021-04-29 14:10:00,52.76,52.78,52.72,52.76,30887.0,42.2853,42.3013,42.2532,42.2853,30887.0
2021-04-29 14:20:00,52.77,52.78,52.68,52.73,33512.0,42.2933,42.3013,42.2211,42.2612,33512.0
2021-04-29 14:30:00,52.73,52.8,52.72,52.79,23462.0,42.2612,42.3173,42.2532,42.3093,23462.0
2021-04-29 14:40:00,52.79,52.8,52.69,52.7,79856.0,42.3093,42.3173,42.2292,42.2372,79856.0
2021-04-29 14:50:00,52.71,52.71,52.61,52.63,41263.0,42.2452,42.2452,42.165,42.1811,41263.0
2021-04-29 15:00:00,52.62,52.67,52.61,52.61,45108.0,42.1731,42.2131,42.165,42.165,45108.0
2021-04-29 15:10:00,52.62,52.72,52.58,52.59,161102.0,42.1731,42.2532,42.141,42.149,161102.0
2021-04-29 15:20:00,52.59,52.61,52.5,52.55,62124.0,42.149,42.165,42.0769,42.1169,62124.0
2021-04-29 15:30:00,52.55,52.58,52.5,52.51,103391.0,42.1169,42.141,42.0769,42.0849,103391.0
2021-04-29 15:40:00,52.51,52.56,52.48,52.56,209294.0,42.0849,42.125,42.0608,42.125,209294.0
2021-04-29 15:50:00,52.56,52.75,52.54,52.74,338066.0,42.125,42.2772,42.1089,42.2692,338066.0
2021-04-30 09:30:00,52.49,53.12,52.47,53.12,249319.0,42.0689,42.5738,42.0528,42.5738,249319.0
2021-04-30 09:40:00,53.12,53.33,53.11,53.28,87225.0,42.5738,42.7421,42.5658,42.702,87225.0
2021-04-30 09:50:00,53.29,53.39,53.2,53.24,90783.0,42.71,42.7902,42.6379,42.67,90783.0
2021-04-30 10:00:00,53.23,53.27,53.1,53.26,48757.0,42.6619,42.694,42.5578,42.686,48757.0
2021-04-30 10:10:00,53.26,53.26,53.03,53.08,52814.0,42.686,42.686,42.5017,42.5417,52814.0
2021-04-30 10:20:00,53.07,53.07,52.94,52.97,53436.0,42.5337,42.5337,42.4295,42.4536,53436.0
2021-04-30 10:30:00,52.98,53.05,52.87,52.98,59820.0,42.4616,42.5177,42.3734,42.4616,59820.0
2021-04-30 10:40:00,52.98,53.13,52.95,53.01,74000.0,42.4616,42.5818,42.4375,42.4856,74000.0
2021-04-30 10:50:00,53.01,53.11,53.01,53.07,63243.0,42.4856,42.5658,42.4856,42.5337,63243.0
2021-04-30 11:00:00,53.08,53.12,52.98,53.1,46522.0,42.5417,42.5738,42.4616,42.5578,46522.0
2021-04-30 11:10:00,53.08,53.14,53.05,53.09,43943.0,42.5417,42.5898,42.5177,42.5497,43943.0
2021-04-30 11:20:00,53.09,53.17,53.05,53.14,55918.0,42.5497,42.6139,42.5177,42.5898,55918.0
2021-04-30 11:30:00,53.14,53.14,52.99,53.02,45802.0,42.5898,42.5898,42.4696,42.4936,45802.0
2021-04-30 11:40:00,53.02,53.08,52.99,53.08,38863.0,42.4936,42.5417,42.4696,42.5417,38863.0
2021-04-30 11:50:00,53.07,53.12,53.03,53.11,32649.0,42.5337,42.5738,42.5017,42.5658,32649.0
2021-04-30 12:00:00,53.12,53.15,53.07,53.1,68436.0,42.5738,42.5978,42.5337,42.5578,68436.0
2021-04-30 12:10:00,53.1,53.12,52.94,52.99,57227.0,42.5578,42.5738,42.4295,42.4696,57227.0
2021-04-30 12:20:00,52.98,52.98,52.84,52.87,52128.0,42.4616,42.4616,42.3494,42.3734,52128.0
2021-04-30 12:30:00,52.86,52.99,52.83,52.99,115269.0,42.3654,42.4696,42.3414,42.4696,115269.0
2021-04-30 12:40:00,52.99,53.03,52.93,52.99,45902.0,42.4696,42.5017,42.4215,42.4696,45902.0
2021-04-30 12:50:00,52.98,53.0,52.91,52.95,31932.0,42.4616,42.4776,42.4055,42.4375,31932.0
2021-04-30 13:00:00,52.94,52.95,52.9,52.93,30989.0,42.4295,42.4375,42.3975,42.4215,30989.0
2021-04-30 13:10:00,52.93,52.94,52.84,52.91,33364.0,42.4215,42.4295,42.3494,42.4055,33364.0
2021-04-30 13:20:00,52.92,52.96,52.9,52.96,26207.0,42.4135,42.4455,42.3975,42.4455,26207.0
2021-04-30 13:30:00,52.95,53.03,52.95,53.01,28816.0,42.4375,42.5017,42.4375,42.4856,28816.0
2021-04-30 13:40:00,53.0,53.05,52.96,52.98,28272.0,42.4776,42.5177,42.4455,42.4616,28272.0
2021-04-30 13:50:00,52.97,52.99,52.89,52.94,39656.0,42.4536,42.4696,42.3894,42.4295,39656.0
2021-04-30 14:00:00,52.94,52.97,52.91,52.95,24095.0,42.4295,42.4536,42.4055,42.4375,24095.0
2021-04-30 14:10:00,52.95,53.1,52.94,53.09,61859.0,42.4375,42.5578,42.4295,42.5497,61859.0
2021-04-30 14:20:00,53.08,53.21,53.06,53.18,51713.0,42.5417,42.6459,42.5257,42.6219,51713.0
2021-04-30 14:30:00,53.18,53.18,53.11,53.17,31540.0,42.6219,42.6219,42.5658,42.6139,31540.0
2021-04-30 14:40:00,53.16,53.21,53.12,53.17,48617.0,42.6058,42.6459,42.5738,42.6139,48617.0
2021-04-30 14:50:00,53.17,53.25,53.15,53.23,54409.0,42.6139,42.678,42.5978,42.6619,54409.0
2021-04-30 15:00:00,53.24,53.29,53.22,53.25,53095.0,42.67,42.71,42.6539,42.678,53095.0
2021-04-30 15:10:00,53.25,53.27,53.18,53.23,45477.0,42.678,42.694,42.6219,42.6619,45477.0
2021-04-30 15:20:00,53.22,53.37,53.21,53.36,102456.0,42.6539,42.7741,42.6459,42.7661,102456.0
2021-04-30 15:30:00,53.36,53.42,53.24,53.25,165512.0,42.7661,42.8142,42.67,42.678,165512.0
2021-04-30 15:40:00,53.25,53.25,52.99,53.04,289460.0,42.678,42.678,42.4696,42.5097,289460.0
2021-04-30 15:50:00,53.03,53.21,53.02,53.11,597690.0,42.5017,42.6459,42.4936,42.5658,597690.0
2021-05-03 09:30:00,53.35,53.86,53.35,53.76,240103.0,42.7581,43.1669,42.7581,43.0867,240103.0
2021-05-03 09:40:00,53.77,54.27,53.76,54.22,167205.0,43.0947,43.4955,43.0867,43.4554,167205.0
2021-05-03 09:50:00,54.21,54.33,54.08,54.26,92261.0,43.4474,43.5436,43.3432,43.4875,92261.0
2021-05-03 10:00:00,54.22,54.25,54.06,54.2,117080.0,43.4554,43.4794,43.3272,43.4394,117080.0
2021-05-03 10:10:00,54.21,54.28,54.18,54.22,86220.0,43.4474,43.5035,43.4233,43.4554,86220.0
2021-05-03 10:20:00,54.22,54.39,54.2,54.3,158494.0,43.4554,43.5916,43.4394,43.5195,158494.0
2021-05-03 10:30:00,54.29,54.36,54.19,54.3,173692.0,43.5115,43.5676,43.4313,43.5195,173692.0
2021-05-03 10:40:00,54.29,54.31,53.94,53.99,89476.0,43.5115,43.5275,43.231,43.2711,89476.0
2021-05-03 10:50:00,53.98,53.99,53.88,53.96,56899.0,43.263,43.2711,43.1829,43.247,56899.0
2021-05-03 11:00:00,53.96,54.04,53.8,53.97,156748.0,43.247,43.3111,43.1188,43.255,156748.0
2021-05-03 11:10:00,53.96,54.08,53.85,54.08,70850.0,43.247,43.3432,43.1589,43.3432,70850.0
2021-05-03 11:20:00,54.09,54.27,53.98,54.27,67053.0,43.3512,43.4955,43.263,43.4955,67053.0
2021-05-03 11:30:00,54.26,54.33,54.21,54.33,64876.0,43.4875,43.5436,43.4474,43.5436,64876.0
2021-05-03 11:40:00,54.32,54.44,54.32,54.43,102447.0,43.5355,43.6317,43.5355,43.6237,102447.0
2021-05-03 11:50:00,54.43,54.43,54.22,54.33,66582.0,43.6237,43.6237,43.4554,43.5436,66582.0
2021-05-03 12:00:00,54.33,54.34,54.27,54.31,48416.0,43.5436,43.5516,43.4955,43.5275,48416.0
2021-05-03 12:10:00,54.3,54.34,54.27,54.3,34592.0,43.5195,43.5516,43.4955,43.5195,34592.0
2021-05-03 12:20:00,54.29,54.3,54.25,54.3,32408.0,43.5115,43.5195,43.4794,43.5195,32408.0
2021-05-03 12:30:00,54.3,54.3,54.21,54.27,42160.0,43.5195,43.5195,43.4474,43.4955,42160.0
2021-05-03 12:40:00,54.27,54.31,54.26,54.29,34265.0,43.4955,43.5275,43.4875,43.5115,34265.0
2021-05-03 12:50:00,54.28,54.36,54.28,54.33,42835.0,43.5035,43.5676,43.5035,43.5436,42835.0
2021-05-03 13:00:00,54.33,54.34,54.27,54.31,28825.0,43.5436,43.5516,43.4955,43.5275,28825.0
2021-05-03 13:10:00,54.3,54.33,54.25,54.3,24667.0,43.5195,43.5436,43.4794,43.5195,24667.0
2021-05-03 13:20:00,54.3,54.43,54.27,54.4,62682.0,43.5195,43.6237,43.4955,43.5997,62682.0
2021-05-03 13:30:00,54.4,54.41,54.36,54.4,29388.0,43.5997,43.6077,43.5676,43.5997,29388.0
2021-05-03 13:40:00,54.41,54.41,54.36,54.4,32827.0,43.6077,43.6077,43.5676,43.5997,32827.0
2021-05-03 13:50:00,54.41,54.51,54.4,54.48,61021.0,43.6077,43.6878,43.5997,43.6638,61021.0
2021-05-03 14:00:00,54.48,54.56,54.48,54.51,60727.0,43.6638,43.7279,43.6638,43.6878,60727.0
2021-05-03 14:10:00,54.52,54.54,54.35,54.37,48961.0,43.6958,43.7119,43.5596,43.5756,48961.0
2021-05-03 14:20:00,54.36,54.42,54.34,54.37,63557.0,43.5676,43.6157,43.5516,43.5756,63557.0
2021-05-03 14:30:00,54.37,54.39,54.34,54.35,47544.0,43.5756,43.5916,43.5516,43.5596,47544.0
2021-05-03 14:40:00,54.35,54.48,54.34,54.47,58116.0,43.5596,43.6638,43.5516,43.6558,58116.0
2021-05-03 14:50:00,54.47,54.5,54.39,54.41,70609.0,43.6558,43.6798,43.5916,43.6077,70609.0
2021-05-03 15:00:00,54.4,54.41,54.33,54.37,59915.0,43.5997,43.6077,43.5436,43.5756,59915.0
2021-05-03 15:10:00,54.36,54.39,54.33,54.38,53802.0,43.5676,43.5916,43.5436,43.5836,53802.0
2021-05-03 15:20:00,54.37,54.38,54.29,54.34,71909.0,43.5756,43.5836,43.5115,43.5516,71909.0
2021-05-03 15:30:00,54.34,54.35,54.24,54.29,109806.0,43.5516,43.5596,43.4714,43.5115,109806.0
2021-05-03 15:40:00,54.29,54.32,54.23,54.28,114899.0,43.5115,43.5355,43.4634,43.5035,114899.0
2021-05-03 15:50:00,54.28,54.31,54.16,54.3,275482.0,43.5035,43.5275,43.4073,43.5195,275482.0
2021-05-04 09:30:00,54.23,54.4,53.93,53.95,298635.0,43.4634,43.5997,43.223,43.239,298635.0
2021-05-04 09:40:00,53.96,54.0,53.42,53.51,230798.0,43.247,43.2791,42.8142,42.8864,230798.0
2021-05-04 09:50:00,53.52,53.57,53.27,53.53,199738.0,42.8944,42.9344,42.694,42.9024,199738.0
2021-05-04 10:00:00,53.53,53.53,53.12,53.14,127373.0,42.9024,42.9024,42.5738,42.5898,127373.0
2021-05-04 10:10:00,53.11,53.45,53.0,53.25,255135.0,42.5658,42.8383,42.4776,42.678,255135.0
2021-05-04 10:20:00,53.24,53.39,53.19,53.29,106585.0,42.67,42.7902,42.6299,42.71,106585.0
2021-05-04 10:30:00,53.3,53.31,52.8,52.85,373676.0,42.718,42.7261,42.3173,42.3574,373676.0
2021-05-04 10:40:00,52.85,52.97,52.77,52.96,124701.0,42.3574,42.4536,42.2933,42.4455,124701.0
2021-05-04 10:50:00,52.93,52.93,52.82,52.89,96279.0,42.4215,42.4215,42.3333,42.3894,96279.0
2021-05-04 11:00:00,52.89,53.02,52.84,53.0,91908.0,42.3894,42.4936,42.3494,42.4776,91908.0
2021-05-04 11:10:00,53.0,53.0,52.72,52.92,168121.0,42.4776,42.4776,42.2532,42.4135,168121.0
2021-05-04 11:20:00,52.91,53.01,52.81,52.99,151210.0,42.4055,42.4856,42.3253,42.4696,151210.0
2021-05-04 11:30:00,52.99,53.15,52.96,53.11,62324.0,42.4696,42.5978,42.4455,42.5658,62324.0
2021-05-04 11:40:00,53.1,53.22,53.1,53.21,80593.0,42.5578,42.6539,42.5578,42.6459,80593.0
2021-05-04 11:50:00,53.2,53.32,53.13,53.3,94410.0,42.6379,42.7341,42.5818,42.718,94410.0
2021-05-04 12:00:00,53.29,53.36,53.24,53.35,79791.0,42.71,42.7661,42.67,42.7581,79791.0
2021-05-04 12:10:00,53.35,53.46,53.35,53.46,61343.0,42.7581,42.8463,42.7581,42.8463,61343.0
2021-05-04 12:20:00,53.46,53.55,53.4,53.47,135933.0,42.8463,42.9184,42.7982,42.8543,135933.0
2021-05-04 12:30:00,53.46,53.58,53.46,53.52,150123.0,42.8463,42.9425,42.8463,42.8944,150123.0
2021-05-04 12:40:00,53.51,53.61,53.5,53.59,49635.0,42.8864,42.9665,42.8783,42.9505,49635.0
2021-05-04 12:50:00,53.6,53.62,53.46,53.5,52264.0,42.9585,42.9745,42.8463,42.8783,52264.0
2021-05-04 13:00:00,53.49,53.6,53.44,53.53,45009.0,42.8703,42.9585,42.8303,42.9024,45009.0
2021-05-04 13:10:00,53.53,53.58,53.48,53.54,57855.0,42.9024,42.9425,42.8623,42.9104,57855.0
2021-05-04 13:20:00,53.54,53.66,53.53,53.59,87214.0,42.9104,43.0066,42.9024,42.9505,87214.0
2021-05-04 13:30:00,53.59,53.66,53.56,53.65,43738.0,42.9505,43.0066,42.9264,42.9986,43738.0
2021-05-04 13:40:00,53.64,53.75,53.62,53.68,78618.0,42.9905,43.0787,42.9745,43.0226,78618.0
2021-05-04 13:50:00,53.67,53.68,53.55,53.67,79722.0,43.0146,43.0226,42.9184,43.0146,79722.0
2021-05-04 14:00:00,53.66,53.68,53.59,53.62,43154.0,43.0066,43.0226,42.9505,42.9745,43154.0
2021-05-04 14:10:00,53.62,53.74,53.61,53.65,50448.0,42.9745,43.0707,42.9665,42.9986,50448.0
2021-05-04 14:20:00,53.65,53.78,53.61,53.77,70857.0,42.9986,43.1027,42.9665,43.0947,70857.0
2021-05-04 14:30:00,53.77,53.86,53.71,53.72,94728.0,43.0947,43.1669,43.0466,43.0547,94728.0
2021-05-04 14:40:00,53.72,53.78,53.69,53.75,61678.0,43.0547,43.1027,43.0306,43.0787,61678.0
2021-05-04 14:50:00,53.75,53.79,53.69,53.72,109104.0,43.0787,43.1108,43.0306,43.0547,109104.0
2021-05-04 15:00:00,53.71,53.84,53.69,53.76,109498.0,43.0466,43.1508,43.0306,43.0867,109498.0
2021-05-04 15:10:00,53.76,53.79,53.7,53.75,69231.0,43.0867,43.1108,43.0386,43.0787,69231.0
2021-05-04 15:20:00,53.76,53.76,53.67,53.75,105392.0,43.0867,43.0867,43.0146,43.0787,105392.0
2021-05-04 15:30:00,53.77,53.89,53.71,53.87,83450.0,43.0947,43.1909,43.0466,43.1749,83450.0
2021-05-04 15:40:00,53.87,53.93,53.83,53.93,147967.0,43.1749,43.223,43.1428,43.223,147967.0
2021-05-04 15:50:00,53.93,54.15,53.93,54.14,436381.0,43.223,43.3993,43.223,43.3913,436381.0
2021-05-05 09:30:00,53.51,54.07,53.25,53.37,297578.0,42.8864,43.3352,42.678,42.7741,297578.0
2021-05-05 09:40:00,53.37,53.68,53.2,53.64,127149.0,42.7741,43.0226,42.6379,42.9905,127149.0
2021-05-05 09:50:00,53.63,54.04,53.6,54.04,60163.0,42.9825,43.3111,42.9585,43.3111,60163.0
2021-05-05 10:00:00,54.05,54.24,53.97,54.14,162913.0,43.3191,43.4714,43.255,43.3913,162913.0
2021-05-05 10:10:00,54.13,54.18,53.79,53.96,251719.0,43.3833,43.4233,43.1108,43.247,251719.0
2021-05-05 10:20:00,53.96,53.96,53.69,53.85,244298.0,43.247,43.247,43.0306,43.1589,244298.0
2021-05-05 10:30:00,53.85,53.86,53.75,53.83,98350.0,43.1589,43.1669,43.0787,43.1428,98350.0
2021-05-05 10:40:00,53.84,54.05,53.81,53.96,157327.0,43.1508,43.3191,43.1268,43.247,157327.0
2021-05-05 10:50:00,53.97,54.03,53.85,53.91,42711.0,43.255,43.3031,43.1589,43.2069,42711.0
2021-05-05 11:00:00,53.91,53.98,53.86,53.98,37680.0,43.2069,43.263,43.1669,43.263,37680.0
2021-05-05 11:10:00,53.98,54.14,53.96,54.06,57347.0,43.263,43.3913,43.247,43.3272,57347.0
2021-05-05 11:20:00,54.04,54.08,53.99,54.04,104537.0,43.3111,43.3432,43.2711,43.3111,104537.0
2021-05-05 11:30:00,54.05,54.11,54.02,54.11,62617.0,43.3191,43.3672,43.2951,43.3672,62617.0
2021-05-05 11:40:00,54.1,54.27,54.1,54.25,89325.0,43.3592,43.4955,43.3592,43.4794,89325.0
2021-05-05 11:50:00,54.24,54.27,54.16,54.21,36162.0,43.4714,43.4955,43.4073,43.4474,36162.0
2021-05-05 12:00:00,54.2,54.2,54.08,54.12,43980.0,43.4394,43.4394,43.3432,43.3752,43980.0
2021-05-05 12:10:00,54.13,54.17,54.09,54.11,66567.0,43.3833,43.4153,43.3512,43.3672,66567.0
2021-05-05 12:20:00,54.11,54.2,54.09,54.18,69253.0,43.3672,43.4394,43.3512,43.4233,69253.0
2021-05-05 12:30:00,54.18,54.18,54.04,54.05,50187.0,43.4233,43.4233,43.3111,43.3191,50187.0
2021-05-05 12:40:00,54.05,54.06,53.96,54.0,92702.0,43.3191,43.3272,43.247,43.2791,92702.0
2021-05-05 12:50:00,54.01,54.07,53.98,54.04,55644.0,43.2871,43.3352,43.263,43.3111,55644.0
2021-05-05 13:00:00,54.04,54.11,54.0,54.07,57198.0,43.3111,43.3672,43.2791,43.3352,57198.0
2021-05-05 13:10:00,54.07,54.19,54.06,54.18,23898.0,43.3352,43.4313,43.3272,43.4233,23898.0
2021-05-05 13:20:00,54.16,54.24,54.16,54.19,31725.0,43.4073,43.4714,43.4073,43.4313,31725.0
2021-05-05 13:30:00,54.19,54.23,54.16,54.17,26359.0,43.4313,43.4634,43.4073,43.4153,26359.0
2021-05-05 13:40:00,54.17,54.19,54.13,54.15,29957.0,43.4153,43.4313,43.3833,43.3993,29957.0
2021-05-05 13:50:00,54.16,54.4,54.15,54.34,166763.0,43.4073,43.5997,43.3993,43.5516,166763.0
2021-05-05 14:00:00,54.33,54.34,54.25,54.31,50086.0,43.5436,43.5516,43.4794,43.5275,50086.0
2021-05-05 14:10:00,54.3,54.43,54.28,54.39,59928.0,43.5195,43.6237,43.5035,43.5916,59928.0
2021-05-05 14:20:00,54.4,54.45,54.37,54.38,31811.0,43.5997,43.6397,43.5756,43.5836,31811.0
2021-05-05 14:30:00,54.37,54.47,54.37,54.46,44198.0,43.5756,43.6558,43.5756,43.6477,44198.0
2021-05-05 14:40:00,54.47,54.58,54.44,54.53,60045.0,43.6558,43.7439,43.6317,43.7038,60045.0
2021-05-05 14:50:00,54.53,54.55,54.47,54.49,37241.0,43.7038,43.7199,43.6558,43.6718,37241.0
2021-05-05 15:00:00,54.5,54.53,54.39,54.4,43561.0,43.6798,43.7038,43.5916,43.5997,43561.0
2021-05-05 15:10:00,54.4,54.43,54.33,54.35,50054.0,43.5997,43.6237,43.5436,43.5596,50054.0
2021-05-05 15:20:00,54.35,54.42,54.27,54.41,54323.0,43.5596,43.6157,43.4955,43.6077,54323.0
2021-05-05 15:30:00,54.41,54.42,54.33,54.34,54752.0,43.6077,43.6157,43.5436,43.5516,54752.0
2021-05-05 15:40:00,54.35,54.4,54.32,54.36,74965.0,43.5596,43.5997,43.5355,43.5676,74965.0
2021-05-05 15:50:00,54.36,54.47,54.28,54.47,237953.0,43.5676,43.6558,43.5035,43.6558,237953.0
2021-05-06 09:30:00,54.45,54.56,54.22,54.34,297957.0,43.6397,43.7279,43.4554,43.5516,297957.0
2021-05-06 09:40:00,54.33,54.33,53.81,53.88,116702.0,43.5436,43.5436,43.1268,43.1829,116702.0
2021-05-06 09:50:00,53.86,53.96,53.68,53.68,80065.0,43.1669,43.247,43.0226,43.0226,80065.0
2021-05-06 10:00:00,53.69,53.78,53.49,53.49,150092.0,43.0306,43.1027,42.8703,42.8703,150092.0
2021-05-06 10:10:00,53.47,53.66,53.47,53.6,72359.0,42.8543,43.0066,42.8543,42.9585,72359.0
2021-05-06 10:20:00,53.57,53.77,53.57,53.62,221451.0,42.9344,43.0947,42.9344,42.9745,221451.0
2021-05-06 10:30:00,53.62,53.82,53.58,53.68,87570.0,42.9745,43.1348,42.9425,43.0226,87570.0
2021-05-06 10:40:00,53.67,53.67,53.42,53.52,82588.0,43.0146,43.0146,42.8142,42.8944,82588.0
2021-05-06 10:50:00,53.55,53.57,53.37,53.41,40133.0,42.9184,42.9344,42.7741,42.8062,40133.0
2021-05-06 11:00:00,53.41,53.51,53.37,53.44,94746.0,42.8062,42.8864,42.7741,42.8303,94746.0
2021-05-06 11:10:00,53.44,53.57,53.4,53.57,88424.0,42.8303,42.9344,42.7982,42.9344,88424.0
2021-05-06 11:20:00,53.57,53.7,53.56,53.67,130989.0,42.9344,43.0386,42.9264,43.0146,130989.0
2021-05-06 11:30:00,53.69,53.83,53.63,53.78,63019.0,43.0306,43.1428,42.9825,43.1027,63019.0
2021-05-06 11:40:00,53.79,53.84,53.73,53.84,43914.0,43.1108,43.1508,43.0627,43.1508,43914.0
2021-05-06 11:50:00,53.86,53.9,53.76,53.81,50282.0,43.1669,43.1989,43.0867,43.1268,50282.0
2021-05-06 12:00:00,53.8,53.85,53.78,53.8,25567.0,43.1188,43.1589,43.1027,43.1188,25567.0
2021-05-06 12:10:00,53.8,53.83,53.74,53.77,26796.0,43.1188,43.1428,43.0707,43.0947,26796.0
2021-05-06 12:20:00,53.76,53.84,53.69,53.81,34009.0,43.0867,43.1508,43.0306,43.1268,34009.0
2021-05-06 12:30:00,53.81,53.84,53.69,53.72,29450.0,43.1268,43.1508,43.0306,43.0547,29450.0
2021-05-06 12:40:00,53.72,53.8,53.72,53.78,19150.0,43.0547,43.1188,43.0547,43.1027,19150.0
2021-05-06 12:50:00,53.78,53.78,53.69,53.71,15981.0,43.1027,43.1027,43.0306,43.0466,15981.0
2021-05-06 13:00:00,53.72,53.98,53.72,53.98,35430.0,43.0547,43.263,43.0547,43.263,35430.0
2021-05-06 13:10:00,53.98,54.07,53.98,54.02,68155.0,43.263,43.3352,43.263,43.2951,68155.0
2021-05-06 13:20:00,54.03,54.13,54.02,54.06,32171.0,43.3031,43.3833,43.2951,43.3272,32171.0
2021-05-06 13:30:00,54.06,54.07,54.01,54.06,27429.0,43.3272,43.3352,43.2871,43.3272,27429.0
2021-05-06 13:40:00,54.07,54.18,54.06,54.16,30736.0,43.3352,43.4233,43.3272,43.4073,30736.0
2021-05-06 13:50:00,54.15,54.26,54.15,54.21,43216.0,43.3993,43.4875,43.3993,43.4474,43216.0
2021-05-06 14:00:00,54.21,54.26,54.18,54.23,40061.0,43.4474,43.4875,43.4233,43.4634,40061.0
2021-05-06 14:10:00,54.23,54.27,54.12,54.18,41059.0,43.4634,43.4955,43.3752,43.4233,41059.0
2021-05-06 14:20:00,54.17,54.24,54.11,54.21,50719.0,43.4153,43.4714,43.3672,43.4474,50719.0
2021-05-06 14:30:00,54.21,54.24,54.14,54.22,31441.0,43.4474,43.4714,43.3913,43.4554,31441.0
2021-05-06 14:40:00,54.22,54.26,54.15,54.23,30900.0,43.4554,43.4875,43.3993,43.4634,30900.0
2021-05-06 14:50:00,54.25,54.35,54.24,54.3,55732.0,43.4794,43.5596,43.4714,43.5195,55732.0
2021-05-06 15:00:00,54.3,54.36,54.26,54.3,30909.0,43.5195,43.5676,43.4875,43.5195,30909.0
2021-05-06 15:10:00,54.3,54.33,54.27,54.28,37462.0,43.5195,43.5436,43.4955,43.5035,37462.0
2021-05-06 15:20:00,54.28,54.34,54.21,54.29,56087.0,43.5035,43.5516,43.4474,43.5115,56087.0
2021-05-06 15:30:00,54.29,54.38,54.26,54.36,69173.0,43.5115,43.5836,43.4875,43.5676,69173.0
2021-05-06 15:40:00,54.36,54.37,54.28,54.36,91061.0,43.5676,43.5756,43.5035,43.5676,91061.0
2021-05-06 15:50:00,54.36,54.49,54.36,54.46,236755.0,43.5676,43.6718,43.5676,43.6477,236755.0
2021-05-07 09:30:00,54.5,55.03,54.39,54.99,197290.0,43.6798,44.1046,43.5916,44.0725,197290.0
2021-05-07 09:40:00,54.99,55.17,54.82,55.13,143382.0,44.0725,44.2168,43.9363,44.1847,143382.0
2021-05-07 09:50:00,55.15,55.2,54.84,54.87,87312.0,44.2008,44.2408,43.9523,43.9763,87312.0
2021-05-07 10:00:00,54.87,55.04,54.85,55.02,96716.0,43.9763,44.1126,43.9603,44.0966,96716.0
2021-05-07 10:10:00,55.01,55.02,54.9,54.97,86601.0,44.0886,44.0966,44.0004,44.0565,86601.0
2021-05-07 10:20:00,54.97,55.01,54.85,54.93,85216.0,44.0565,44.0886,43.9603,44.0244,85216.0
2021-05-07 10:30:00,54.94,55.02,54.9,54.96,76650.0,44.0324,44.0966,44.0004,44.0485,76650.0
2021-05-07 10:40:00,54.95,54.99,54.81,54.83,62967.0,44.0405,44.0725,43.9283,43.9443,62967.0
2021-05-07 10:50:00,54.84,54.92,54.82,54.85,46169.0,43.9523,44.0164,43.9363,43.9603,46169.0
2021-05-07 11:00:00,54.86,54.87,54.68,54.74,56882.0,43.9683,43.9763,43.8241,43.8722,56882.0
2021-05-07 11:10:00,54.75,54.86,54.74,54.82,43998.0,43.8802,43.9683,43.8722,43.9363,43998.0
2021-05-07 11:20:00,54.81,54.83,54.68,54.68,52874.0,43.9283,43.9443,43.8241,43.8241,52874.0
2021-05-07 11:30:00,54.68,54.78,54.67,54.73,51168.0,43.8241,43.9042,43.8161,43.8641,51168.0
2021-05-07 11:40:00,54.72,54.75,54.56,54.58,45229.0,43.8561,43.8802,43.7279,43.7439,45229.0
2021-05-07 11:50:00,54.58,54.59,54.52,54.59,47129.0,43.7439,43.7519,43.6958,43.7519,47129.0
2021-05-07 12:00:00,54.59,54.73,54.58,54.64,33438.0,43.7519,43.8641,43.7439,43.792,33438.0
2021-05-07 12:10:00,54.65,54.65,54.54,54.54,22411.0,43.8,43.8,43.7119,43.7119,22411.0
2021-05-07 12:20:00,54.55,54.55,54.43,54.48,42392.0,43.7199,43.7199,43.6237,43.6638,42392.0
2021-05-07 12:30:00,54.49,54.5,54.42,54.45,32338.0,43.6718,43.6798,43.6157,43.6397,32338.0
2021-05-07 12:40:00,54.45,54.55,54.42,54.43,30639.0,43.6397,43.7199,43.6157,43.6237,30639.0
2021-05-07 12:50:00,54.43,54.53,54.42,54.47,39357.0,43.6237,43.7038,43.6157,43.6558,39357.0
2021-05-07 13:00:00,54.47,54.52,54.47,54.5,21895.0,43.6558,43.6958,43.6558,43.6798,21895.0
2021-05-07 13:10:00,54.5,54.56,54.49,54.53,30676.0,43.6798,43.7279,43.6718,43.7038,30676.0
2021-05-07 13:20:00,54.54,54.61,54.53,54.53,27222.0,43.7119,43.768,43.7038,43.7038,27222.0
2021-05-07 13:30:00,54.54,54.57,54.5,54.55,34005.0,43.7119,43.7359,43.6798,43.7199,34005.0
2021-05-07 13:40:00,54.55,54.59,54.52,54.54,19854.0,43.7199,43.7519,43.6958,43.7119,19854.0
2021-05-07 13:50:00,54.54,54.63,54.52,54.59,32083.0,43.7119,43.784,43.6958,43.7519,32083.0
2021-05-07 14:00:00,54.59,54.67,54.54,54.66,49265.0,43.7519,43.8161,43.7119,43.808,49265.0
2021-05-07 14:10:00,54.66,54.71,54.65,54.71,42879.0,43.808,43.8481,43.8,43.8481,42879.0
2021-05-07 14:20:00,54.71,54.71,54.64,54.67,48758.0,43.8481,43.8481,43.792,43.8161,48758.0
2021-05-07 14:30:00,54.66,54.69,54.6,54.64,58231.0,43.808,43.8321,43.7599,43.792,58231.0
2021-05-07 14:40:00,54.64,54.65,54.56,54.58,91169.0,43.792,43.8,43.7279,43.7439,91169.0
2021-05-07 14:50:00,54.58,54.64,54.55,54.59,86206.0,43.7439,43.792,43.7199,43.7519,86206.0
2021-05-07 15:00:00,54.59,54.62,54.51,54.53,66303.0,43.7519,43.776,43.6878,43.7038,66303.0
2021-05-07 15:10:00,54.54,54.66,54.5,54.6,60439.0,43.7119,43.808,43.6798,43.7599,60439.0
2021-05-07 15:20:00,54.6,54.66,54.59,54.61,55676.0,43.7599,43.808,43.7519,43.768,55676.0
2021-05-07 15:30:00,54.62,54.65,54.52,54.55,75585.0,43.776,43.8,43.6958,43.7199,75585.0
2021-05-07 15:40:00,54.54,54.57,54.5,54.53,84481.0,43.7119,43.7359,43.6798,43.7038,84481.0
2021-05-07 15:50:00,54.53,54.65,54.51,54.53,341556.0,43.7038,43.8,43.6878,43.7038,341556.0
2021-05-10 09:30:00,55.24,55.47,55.07,55.46,311746.0,44.2729,44.4572,44.1366,44.4492,311746.0
2021-05-10 09:40:00,55.44,55.71,55.41,55.51,297836.0,44.4332,44.6496,44.4091,44.4893,297836.0
2021-05-10 09:50:00,55.5,55.51,55.25,55.49,127144.0,44.4813,44.4893,44.2809,44.4733,127144.0
2021-05-10 10:00:00,55.48,55.58,55.36,55.39,89873.0,44.4652,44.5454,44.3691,44.3931,89873.0
2021-05-10 10:10:00,55.4,55.46,55.31,55.33,78417.0,44.4011,44.4492,44.329,44.345,78417.0
2021-05-10 10:20:00,55.32,55.35,55.13,55.27,95949.0,44.337,44.361,44.1847,44.2969,95949.0
2021-05-10 10:30:00,55.25,55.45,55.24,55.44,99938.0,44.2809,44.4412,44.2729,44.4332,99938.0
2021-05-10 10:40:00,55.43,55.53,55.35,55.53,88798.0,44.4252,44.5053,44.361,44.5053,88798.0
2021-05-10 10:50:00,55.53,55.72,55.5,55.63,94006.0,44.5053,44.6576,44.4813,44.5855,94006.0
2021-05-10 11:00:00,55.63,55.7,55.53,55.7,119809.0,44.5855,44.6416,44.5053,44.6416,119809.0
2021-05-10 11:10:00,55.69,55.82,55.62,55.82,160034.0,44.6335,44.7377,44.5774,44.7377,160034.0
2021-05-10 11:20:00,55.82,55.93,55.81,55.85,93892.0,44.7377,44.8259,44.7297,44.7618,93892.0
2021-05-10 11:30:00,55.84,55.88,55.77,55.8,51216.0,44.7538,44.7858,44.6977,44.7217,51216.0
2021-05-10 11:40:00,55.79,55.8,55.65,55.7,56046.0,44.7137,44.7217,44.6015,44.6416,56046.0
2021-05-10 11:50:00,55.7,55.79,55.68,55.7,45518.0,44.6416,44.7137,44.6255,44.6416,45518.0
2021-05-10 12:00:00,55.71,55.76,55.67,55.75,68138.0,44.6496,44.6896,44.6175,44.6816,68138.0
2021-05-10 12:10:00,55.76,55.8,55.66,55.67,66940.0,44.6896,44.7217,44.6095,44.6175,66940.0
2021-05-10 12:20:00,55.67,55.84,55.67,55.77,49428.0,44.6175,44.7538,44.6175,44.6977,49428.0
2021-05-10 12:30:00,55.77,55.87,55.72,55.81,84861.0,44.6977,44.7778,44.6576,44.7297,84861.0
2021-05-10 12:40:00,55.81,55.85,55.75,55.75,97511.0,44.7297,44.7618,44.6816,44.6816,97511.0
2021-05-10 12:50:00,55.75,55.86,55.75,55.78,55273.0,44.6816,44.7698,44.6816,44.7057,55273.0
2021-05-10 13:00:00,55.78,55.82,55.68,55.71,34593.0,44.7057,44.7377,44.6255,44.6496,34593.0
2021-05-10 13:10:00,55.71,55.73,55.58,55.61,42166.0,44.6496,44.6656,44.5454,44.5694,42166.0
2021-05-10 13:20:00,55.62,55.65,55.6,55.61,38817.0,44.5774,44.6015,44.5614,44.5694,38817.0
2021-05-10 13:30:00,55.6,55.69,55.58,55.59,53668.0,44.5614,44.6335,44.5454,44.5534,53668.0
2021-05-10 13:40:00,55.59,55.7,55.58,55.69,62175.0,44.5534,44.6416,44.5454,44.6335,62175.0
2021-05-10 13:50:00,55.7,55.83,55.69,55.72,60015.0,44.6416,44.7458,44.6335,44.6576,60015.0
2021-05-10 14:00:00,55.73,55.76,55.62,55.7,72339.0,44.6656,44.6896,44.5774,44.6416,72339.0
2021-05-10 14:10:00,55.72,55.73,55.41,55.46,77893.0,44.6576,44.6656,44.4091,44.4492,77893.0
2021-05-10 14:20:00,55.46,55.5,55.35,55.47,64029.0,44.4492,44.4813,44.361,44.4572,64029.0
2021-05-10 14:30:00,55.47,55.47,55.34,55.39,60612.0,44.4572,44.4572,44.353,44.3931,60612.0
2021-05-10 14:40:00,55.4,55.44,55.34,55.43,49545.0,44.4011,44.4332,44.353,44.4252,49545.0
2021-05-10 14:50:00,55.43,55.48,55.35,55.44,61708.0,44.4252,44.4652,44.361,44.4332,61708.0
2021-05-10 15:00:00,55.43,55.44,55.21,55.24,66044.0,44.4252,44.4332,44.2488,44.2729,66044.0
2021-05-10 15:10:00,55.25,55.35,55.24,55.3,51551.0,44.2809,44.361,44.2729,44.321,51551.0
2021-05-10 15:20:00,55.29,55.31,55.17,55.28,66675.0,44.313,44.329,44.2168,44.3049,66675.0
2021-05-10 15:30:00,55.28,55.28,55.14,55.2,75683.0,44.3049,44.3049,44.1927,44.2408,75683.0
2021-05-10 15:40:00,55.2,55.3,55.12,55.12,141883.0,44.2408,44.321,44.1767,44.1767,141883.0
2021-05-10 15:50:00,55.12,55.19,55.06,55.11,429281.0,44.1767,44.2328,44.1286,44.1687,429281.0
2021-05-11 09:30:00,55.36,55.45,54.82,55.3,414944.0,44.3691,44.4412,43.9363,44.321,414944.0
2021-05-11 09:40:00,55.3,55.38,54.83,54.86,91773.0,44.321,44.3851,43.9443,43.9683,91773.0
2021-05-11 09:50:00,54.87,54.98,54.67,54.93,132755.0,43.9763,44.0645,43.8161,44.0244,132755.0
2021-05-11 10:00:00,54.95,55.17,54.95,55.07,69728.0,44.0405,44.2168,44.0405,44.1366,69728.0
2021-05-11 10:10:00,55.07,55.17,54.95,54.99,149528.0,44.1366,44.2168,44.0405,44.0725,149528.0
2021-05-11 10:20:00,55.01,55.15,54.89,54.97,203826.0,44.0886,44.2008,43.9924,44.0565,203826.0
2021-05-11 10:30:00,54.98,55.1,54.85,54.9,279955.0,44.0645,44.1607,43.9603,44.0004,279955.0
2021-05-11 10:40:00,54.89,54.95,54.55,54.72,98271.0,43.9924,44.0405,43.7199,43.8561,98271.0
2021-05-11 10:50:00,54.73,54.9,54.69,54.82,75907.0,43.8641,44.0004,43.8321,43.9363,75907.0
2021-05-11 11:00:00,54.83,54.87,54.66,54.74,130374.0,43.9443,43.9763,43.808,43.8722,130374.0
2021-05-11 11:10:00,54.73,54.73,54.42,54.59,59675.0,43.8641,43.8641,43.6157,43.7519,59675.0
2021-05-11 11:20:00,54.6,54.73,54.51,54.71,55557.0,43.7599,43.8641,43.6878,43.8481,55557.0
2021-05-11 11:30:00,54.71,54.73,54.61,54.65,53824.0,43.8481,43.8641,43.768,43.8,53824.0
2021-05-11 11:40:00,54.65,54.69,54.54,54.67,56014.0,43.8,43.8321,43.7119,43.8161,56014.0
2021-05-11 11:50:00,54.67,54.7,54.48,54.49,106016.0,43.8161,43.8401,43.6638,43.6718,106016.0
2021-05-11 12:00:00,54.5,54.54,54.34,54.34,41093.0,43.6798,43.7119,43.5516,43.5516,41093.0
2021-05-11 12:10:00,54.34,54.41,54.25,54.34,67380.0,43.5516,43.6077,43.4794,43.5516,67380.0
2021-05-11 12:20:00,54.36,54.36,54.26,54.29,46627.0,43.5676,43.5676,43.4875,43.5115,46627.0
2021-05-11 12:30:00,54.28,54.34,54.22,54.29,37074.0,43.5035,43.5516,43.4554,43.5115,37074.0
2021-05-11 12:40:00,54.29,54.31,53.98,54.05,75917.0,43.5115,43.5275,43.263,43.3191,75917.0
2021-05-11 12:50:00,54.07,54.07,53.91,53.98,73449.0,43.3352,43.3352,43.2069,43.263,73449.0
2021-05-11 13:00:00,53.99,54.11,53.92,54.11,58235.0,43.2711,43.3672,43.215,43.3672,58235.0
2021-05-11 13:10:00,54.11,54.14,54.02,54.07,47052.0,43.3672,43.3913,43.2951,43.3352,47052.0
2021-05-11 13:20:00,54.1,54.14,54.02,54.14,32682.0,43.3592,43.3913,43.2951,43.3913,32682.0
2021-05-11 13:30:00,54.15,54.17,54.07,54.11,37852.0,43.3993,43.4153,43.3352,43.3672,37852.0
2021-05-11 13:40:00,54.11,54.3,54.1,54.28,43403.0,43.3672,43.5195,43.3592,43.5035,43403.0
2021-05-11 13:50:00,54.29,54.38,54.18,54.35,64086.0,43.5115,43.5836,43.4233,43.5596,64086.0
2021-05-11 14:00:00,54.36,54.37,54.26,54.26,36215.0,43.5676,43.5756,43.4875,43.4875,36215.0
2021-05-11 14:10:00,54.26,54.29,54.18,54.21,48299.0,43.4875,43.5115,43.4233,43.4474,48299.0
2021-05-11 14:20:00,54.22,54.44,54.19,54.44,55560.0,43.4554,43.6317,43.4313,43.6317,55560.0
2021-05-11 14:30:00,54.43,54.43,54.22,54.27,55523.0,43.6237,43.6237,43.4554,43.4955,55523.0
2021-05-11 14:40:00,54.26,54.34,54.2,54.34,45430.0,43.4875,43.5516,43.4394,43.5516,45430.0
2021-05-11 14:50:00,54.34,54.38,54.27,54.33,46404.0,43.5516,43.5836,43.4955,43.5436,46404.0
2021-05-11 15:00:00,54.33,54.37,54.3,54.32,35450.0,43.5436,43.5756,43.5195,43.5355,35450.0
2021-05-11 15:10:00,54.32,54.41,54.21,54.41,44422.0,43.5355,43.6077,43.4474,43.6077,44422.0
2021-05-11 15:20:00,54.41,54.48,54.35,54.38,45699.0,43.6077,43.6638,43.5596,43.5836,45699.0
2021-05-11 15:30:00,54.37,54.38,54.09,54.13,73582.0,43.5756,43.5836,43.3512,43.3833,73582.0
2021-05-11 15:40:00,54.13,54.26,54.1,54.23,127325.0,43.3833,43.4875,43.3592,43.4634,127325.0
2021-05-11 15:50:00,54.23,54.31,54.14,54.24,292719.0,43.4634,43.5275,43.3913,43.4714,292719.0
2021-05-12 09:30:00,54.14,54.33,53.6,53.71,302058.0,43.3913,43.5436,42.9585,43.0466,302058.0
2021-05-12 09:40:00,53.72,53.75,53.51,53.53,112757.0,43.0547,43.0787,42.8864,42.9024,112757.0
2021-05-12 09:50:00,53.53,53.59,53.4,53.48,163047.0,42.9024,42.9505,42.7982,42.8623,163047.0
2021-05-12 10:00:00,53.5,53.6,53.43,53.48,59482.0,42.8783,42.9585,42.8222,42.8623,59482.0
2021-05-12 10:10:00,53.48,53.55,53.4,53.51,51814.0,42.8623,42.9184,42.7982,42.8864,51814.0
2021-05-12 10:20:00,53.5,53.65,53.26,53.26,85387.0,42.8783,42.9986,42.686,42.686,85387.0
2021-05-12 10:30:00,53.26,53.48,53.07,53.4,98488.0,42.686,42.8623,42.5337,42.7982,98488.0
2021-05-12 10:40:00,53.4,53.41,53.25,53.29,56928.0,42.7982,42.8062,42.678,42.71,56928.0
2021-05-12 10:50:00,53.28,53.47,53.27,53.47,65761.0,42.702,42.8543,42.694,42.8543,65761.0
2021-05-12 11:00:00,53.47,53.65,53.45,53.6,58745.0,42.8543,42.9986,42.8383,42.9585,58745.0
2021-05-12 11:10:00,53.6,53.71,53.5,53.71,74039.0,42.9585,43.0466,42.8783,43.0466,74039.0
2021-05-12 11:20:00,53.71,53.9,53.68,53.89,66271.0,43.0466,43.1989,43.0226,43.1909,66271.0
2021-05-12 11:30:00,53.89,53.92,53.81,53.9,56987.0,43.1909,43.215,43.1268,43.1989,56987.0
2021-05-12 11:40:00,53.9,54.0,53.85,53.91,48228.0,43.1989,43.2791,43.1589,43.2069,48228.0
2021-05-12 11:50:00,53.91,53.93,53.71,53.71,81144.0,43.2069,43.223,43.0466,43.0466,81144.0
2021-05-12 12:00:00,53.7,53.73,53.64,53.64,47173.0,43.0386,43.0627,42.9905,42.9905,47173.0
2021-05-12 12:10:00,53.63,53.63,53.52,53.58,62096.0,42.9825,42.9825,42.8944,42.9425,62096.0
2021-05-12 12:20:00,53.58,53.63,53.48,53.55,39796.0,42.9425,42.9825,42.8623,42.9184,39796.0
2021-05-12 12:30:00,53.54,53.54,53.37,53.39,47666.0,42.9104,42.9104,42.7741,42.7902,47666.0
2021-05-12 12:40:00,53.38,53.47,53.32,53.45,43270.0,42.7822,42.8543,42.7341,42.8383,43270.0
2021-05-12 12:50:00,53.44,53.48,53.4,53.46,35979.0,42.8303,42.8623,42.7982,42.8463,35979.0
2021-05-12 13:00:00,53.46,53.58,53.43,53.48,57461.0,42.8463,42.9425,42.8222,42.8623,57461.0
2021-05-12 13:10:00,53.46,53.72,53.44,53.49,234693.0,42.8463,43.0547,42.8303,42.8703,234693.0
2021-05-12 13:20:00,53.48,53.55,53.42,53.5,164933.0,42.8623,42.9184,42.8142,42.8783,164933.0
2021-05-12 13:30:00,53.5,53.51,53.37,53.49,42637.0,42.8783,42.8864,42.7741,42.8703,42637.0
2021-05-12 13:40:00,53.48,53.52,53.3,53.34,58677.0,42.8623,42.8944,42.718,42.7501,58677.0
2021-05-12 13:50:00,53.35,53.35,53.26,53.27,36090.0,42.7581,42.7581,42.686,42.694,36090.0
2021-05-12 14:00:00,53.27,53.29,53.17,53.2,40546.0,42.694,42.71,42.6139,42.6379,40546.0
2021-05-12 14:10:00,53.2,53.2,53.11,53.16,49170.0,42.6379,42.6379,42.5658,42.6058,49170.0
2021-05-12 14:20:00,53.21,53.23,53.01,53.03,55754.0,42.6459,42.6619,42.4856,42.5017,55754.0
2021-05-12 14:30:00,53.02,53.19,52.97,53.16,140108.0,42.4936,42.6299,42.4536,42.6058,140108.0
2021-05-12 14:40:00,53.14,53.37,53.12,53.35,130855.0,42.5898,42.7741,42.5738,42.7581,130855.0
2021-05-12 14:50:00,53.37,53.42,53.24,53.3,72118.0,42.7741,42.8142,42.67,42.718,72118.0
2021-05-12 15:00:00,53.3,53.32,53.19,53.3,132803.0,42.718,42.7341,42.6299,42.718,132803.0
2021-05-12 15:10:00,53.3,53.32,53.13,53.13,66966.0,42.718,42.7341,42.5818,42.5818,66966.0
2021-05-12 15:20:00,53.13,53.15,52.95,52.99,86214.0,42.5818,42.5978,42.4375,42.4696,86214.0
2021-05-12 15:30:00,52.98,53.04,52.95,53.01,109432.0,42.4616,42.5097,42.4375,42.4856,109432.0
2021-05-12 15:40:00,53.0,53.19,52.95,53.05,165929.0,42.4776,42.6299,42.4375,42.5177,165929.0
2021-05-12 15:50:00,53.04,53.1,52.94,53.04,449804.0,42.5097,42.5578,42.4295,42.5097,449804.0
2021-05-13 09:30:00,52.85,53.07,52.42,53.05,197806.0,42.3574,42.5337,42.0128,42.5177,197806.0
2021-05-13 09:40:00,53.05,53.6,53.04,53.52,82353.0,42.5177,42.9585,42.5097,42.8944,82353.0
2021-05-13 09:50:00,53.49,53.76,53.49,53.63,47346.0,42.8703,43.0867,42.8703,42.9825,47346.0
2021-05-13 10:00:00,53.63,53.75,53.53,53.61,69283.0,42.9825,43.0787,42.9024,42.9665,69283.0
2021-05-13 10:10:00,53.63,53.91,53.61,53.78,63350.0,42.9825,43.2069,42.9665,43.1027,63350.0
2021-05-13 10:20:00,53.76,53.98,53.75,53.93,48356.0,43.0867,43.263,43.0787,43.223,48356.0
2021-05-13 10:30:00,53.95,53.98,53.82,53.9,34204.0,43.239,43.263,43.1348,43.1989,34204.0
2021-05-13 10:40:00,53.93,53.96,53.82,53.84,32193.0,43.223,43.247,43.1348,43.1508,32193.0
2021-05-13 10:50:00,53.83,53.95,53.77,53.93,28136.0,43.1428,43.239,43.0947,43.223,28136.0
2021-05-13 11:00:00,53.91,53.91,53.7,53.73,30330.0,43.2069,43.2069,43.0386,43.0627,30330.0
2021-05-13 11:10:00,53.73,53.8,53.69,53.72,22951.0,43.0627,43.1188,43.0306,43.0547,22951.0
2021-05-13 11:20:00,53.7,53.74,53.54,53.57,24034.0,43.0386,43.0707,42.9104,42.9344,24034.0
2021-05-13 11:30:00,53.56,53.64,53.52,53.64,30022.0,42.9264,42.9905,42.8944,42.9905,30022.0
2021-05-13 11:40:00,53.63,53.66,53.55,53.64,30175.0,42.9825,43.0066,42.9184,42.9905,30175.0
2021-05-13 11:50:00,53.63,53.71,53.54,53.57,39282.0,42.9825,43.0466,42.9104,42.9344,39282.0
2021-05-13 12:00:00,53.58,53.71,53.53,53.71,29735.0,42.9425,43.0466,42.9024,43.0466,29735.0
2021-05-13 12:10:00,53.73,53.86,53.72,53.75,44140.0,43.0627,43.1669,43.0547,43.0787,44140.0
2021-05-13 12:20:00,53.75,53.79,53.68,53.76,30041.0,43.0787,43.1108,43.0226,43.0867,30041.0
2021-05-13 12:30:00,53.74,53.86,53.74,53.82,57782.0,43.0707,43.1669,43.0707,43.1348,57782.0
2021-05-13 12:40:00,53.8,53.94,53.78,53.94,28149.0,43.1188,43.231,43.1027,43.231,28149.0
2021-05-13 12:50:00,53.95,53.96,53.75,53.88,31838.0,43.239,43.247,43.0787,43.1829,31838.0
2021-05-13 13:00:00,53.88,53.88,53.74,53.8,28916.0,43.1829,43.1829,43.0707,43.1188,28916.0
2021-05-13 13:10:00,53.81,53.86,53.76,53.78,29472.0,43.1268,43.1669,43.0867,43.1027,29472.0
2021-05-13 13:20:00,53.79,53.79,53.62,53.77,35611.0,43.1108,43.1108,42.9745,43.0947,35611.0
2021-05-13 13:30:00,53.77,53.81,53.62,53.64,42123.0,43.0947,43.1268,42.9745,42.9905,42123.0
2021-05-13 13:40:00,53.63,53.74,53.61,53.63,48050.0,42.9825,43.0707,42.9665,42.9825,48050.0
2021-05-13 13:50:00,53.64,53.83,53.61,53.79,34411.0,42.9905,43.1428,42.9665,43.1108,34411.0
2021-05-13 14:00:00,53.79,54.14,53.78,54.13,57807.0,43.1108,43.3913,43.1027,43.3833,57807.0
2021-05-13 14:10:00,54.13,54.22,54.07,54.1,68766.0,43.3833,43.4554,43.3352,43.3592,68766.0
2021-05-13 14:20:00,54.1,54.23,54.07,54.22,65250.0,43.3592,43.4634,43.3352,43.4554,65250.0
2021-05-13 14:30:00,54.21,54.27,54.18,54.19,42066.0,43.4474,43.4955,43.4233,43.4313,42066.0
2021-05-13 14:40:00,54.18,54.34,54.18,54.34,57798.0,43.4233,43.5516,43.4233,43.5516,57798.0
2021-05-13 14:50:00,54.33,54.43,54.28,54.41,74319.0,43.5436,43.6237,43.5035,43.6077,74319.0
2021-05-13 15:00:00,54.41,54.53,54.33,54.46,80863.0,43.6077,43.7038,43.5436,43.6477,80863.0
2021-05-13 15:10:00,54.46,54.47,54.27,54.28,53289.0,43.6477,43.6558,43.4955,43.5035,53289.0
2021-05-13 15:20:00,54.28,54.34,54.22,54.3,52805.0,43.5035,43.5516,43.4554,43.5195,52805.0
2021-05-13 15:30:00,54.31,54.45,54.29,54.43,64579.0,43.5275,43.6397,43.5115,43.6237,64579.0
2021-05-13 15:40:00,54.42,54.48,54.36,54.36,95959.0,43.6157,43.6638,43.5676,43.5676,95959.0
2021-05-13 15:50:00,54.36,54.36,54.11,54.13,308321.0,43.5676,43.5676,43.3672,43.3833,308321.0
2021-05-14 09:30:00,54.56,54.66,54.25,54.48,144696.0,43.7279,43.808,43.4794,43.6638,144696.0
2021-05-14 09:40:00,54.51,54.84,54.47,54.79,49803.0,43.6878,43.9523,43.6558,43.9122,49803.0
2021-05-14 09:50:00,54.79,54.87,54.68,54.85,72690.0,43.9122,43.9763,43.8241,43.9603,72690.0
2021-05-14 10:00:00,54.86,54.86,54.51,54.65,52093.0,43.9683,43.9683,43.6878,43.8,52093.0
2021-05-14 10:10:00,54.64,54.8,54.6,54.67,59522.0,43.792,43.9202,43.7599,43.8161,59522.0
2021-05-14 10:20:00,54.67,54.91,54.65,54.71,54358.0,43.8161,44.0084,43.8,43.8481,54358.0
2021-05-14 10:30:00,54.72,54.83,54.55,54.57,69377.0,43.8561,43.9443,43.7199,43.7359,69377.0
2021-05-14 10:40:00,54.57,54.61,54.48,54.57,47565.0,43.7359,43.768,43.6638,43.7359,47565.0
2021-05-14 10:50:00,54.55,54.59,54.48,54.54,35608.0,43.7199,43.7519,43.6638,43.7119,35608.0
2021-05-14 11:00:00,54.53,54.54,54.37,54.39,42243.0,43.7038,43.7119,43.5756,43.5916,42243.0
2021-05-14 11:10:00,54.38,54.42,54.34,54.38,32327.0,43.5836,43.6157,43.5516,43.5836,32327.0
2021-05-14 11:20:00,54.39,54.45,54.37,54.44,38834.0,43.5916,43.6397,43.5756,43.6317,38834.0
2021-05-14 11:30:00,54.44,54.47,54.38,54.42,35048.0,43.6317,43.6558,43.5836,43.6157,35048.0
2021-05-14 11:40:00,54.42,54.5,54.42,54.46,32150.0,43.6157,43.6798,43.6157,43.6477,32150.0
2021-05-14 11:50:00,54.45,54.46,54.37,54.37,24438.0,43.6397,43.6477,43.5756,43.5756,24438.0
2021-05-14 12:00:00,54.38,54.41,54.31,54.33,26612.0,43.5836,43.6077,43.5275,43.5436,26612.0
2021-05-14 12:10:00,54.32,54.39,54.32,54.39,27845.0,43.5355,43.5916,43.5355,43.5916,27845.0
2021-05-14 12:20:00,54.39,54.54,54.39,54.54,28989.0,43.5916,43.7119,43.5916,43.7119,28989.0
2021-05-14 12:30:00,54.54,54.58,54.49,54.49,30100.0,43.7119,43.7439,43.6718,43.6718,30100.0
2021-05-14 12:40:00,54.48,54.52,54.48,54.51,21677.0,43.6638,43.6958,43.6638,43.6878,21677.0
2021-05-14 12:50:00,54.51,54.53,54.45,54.47,16126.0,43.6878,43.7038,43.6397,43.6558,16126.0
2021-05-14 13:00:00,54.47,54.52,54.44,54.47,21510.0,43.6558,43.6958,43.6317,43.6558,21510.0
2021-05-14 13:10:00,54.46,54.47,54.4,54.44,20214.0,43.6477,43.6558,43.5997,43.6317,20214.0
2021-05-14 13:20:00,54.44,54.47,54.39,54.4,18821.0,43.6317,43.6558,43.5916,43.5997,18821.0
2021-05-14 13:30:00,54.41,54.47,54.4,54.45,18273.0,43.6077,43.6558,43.5997,43.6397,18273.0
2021-05-14 13:40:00,54.45,54.54,54.44,54.49,25468.0,43.6397,43.7119,43.6317,43.6718,25468.0
2021-05-14 13:50:00,54.49,54.51,54.46,54.47,27109.0,43.6718,43.6878,43.6477,43.6558,27109.0
2021-05-14 14:00:00,54.47,54.53,54.44,54.53,25629.0,43.6558,43.7038,43.6317,43.7038,25629.0
2021-05-14 14:10:00,54.52,54.59,54.52,54.54,31344.0,43.6958,43.7519,43.6958,43.7119,31344.0
2021-05-14 14:20:00,54.54,54.59,54.51,54.59,30663.0,43.7119,43.7519,43.6878,43.7519,30663.0
2021-05-14 14:30:00,54.59,54.64,54.57,54.61,35410.0,43.7519,43.792,43.7359,43.768,35410.0
2021-05-14 14:40:00,54.61,54.71,54.59,54.69,54303.0,43.768,43.8481,43.7519,43.8321,54303.0
2021-05-14 14:50:00,54.69,54.76,54.67,54.76,54865.0,43.8321,43.8882,43.8161,43.8882,54865.0
2021-05-14 15:00:00,54.75,54.75,54.66,54.73,46299.0,43.8802,43.8802,43.808,43.8641,46299.0
2021-05-14 15:10:00,54.74,54.78,54.66,54.78,38332.0,43.8722,43.9042,43.808,43.9042,38332.0
2021-05-14 15:20:00,54.78,54.79,54.71,54.73,42591.0,43.9042,43.9122,43.8481,43.8641,42591.0
2021-05-14 15:30:00,54.73,54.82,54.69,54.79,62655.0,43.8641,43.9363,43.8321,43.9122,62655.0
2021-05-14 15:40:00,54.79,54.89,54.75,54.88,97228.0,43.9122,43.9924,43.8802,43.9844,97228.0
2021-05-14 15:50:00,54.87,54.87,54.71,54.71,221693.0,43.9763,43.9763,43.8481,43.8481,221693.0
2021-05-17 09:30:00,54.8,55.22,54.75,55.1,168810.0,43.9202,44.2569,43.8802,44.1607,168810.0
2021-05-17 09:40:00,55.1,55.23,54.8,54.82,90139.0,44.1607,44.2649,43.9202,43.9363,90139.0
2021-05-17 09:50:00,54.82,55.16,54.79,55.06,92912.0,43.9363,44.2088,43.9122,44.1286,92912.0
2021-05-17 10:00:00,55.05,55.19,54.95,55.07,65465.0,44.1206,44.2328,44.0405,44.1366,65465.0
2021-05-17 10:10:00,55.07,55.3,55.05,55.22,63420.0,44.1366,44.321,44.1206,44.2569,63420.0
2021-05-17 10:20:00,55.22,55.22,54.91,54.91,47382.0,44.2569,44.2569,44.0084,44.0084,47382.0
2021-05-17 10:30:00,54.95,54.96,54.74,54.92,57074.0,44.0405,44.0485,43.8722,44.0164,57074.0
2021-05-17 10:40:00,54.93,55.0,54.89,54.99,36369.0,44.0244,44.0805,43.9924,44.0725,36369.0
2021-05-17 10:50:00,55.0,55.12,54.96,55.04,52272.0,44.0805,44.1767,44.0485,44.1126,52272.0
2021-05-17 11:00:00,55.03,55.09,54.94,55.05,31641.0,44.1046,44.1527,44.0324,44.1206,31641.0
2021-05-17 11:10:00,55.05,55.23,54.99,55.16,41613.0,44.1206,44.2649,44.0725,44.2088,41613.0
2021-05-17 11:20:00,55.16,55.27,55.0,55.02,35474.0,44.2088,44.2969,44.0805,44.0966,35474.0
2021-05-17 11:30:00,55.01,55.11,54.98,55.1,31348.0,44.0886,44.1687,44.0645,44.1607,31348.0
2021-05-17 11:40:00,55.1,55.18,55.06,55.16,44777.0,44.1607,44.2248,44.1286,44.2088,44777.0
2021-05-17 11:50:00,55.17,55.17,55.06,55.12,38856.0,44.2168,44.2168,44.1286,44.1767,38856.0
2021-05-17 12:00:00,55.12,55.12,55.02,55.07,34258.0,44.1767,44.1767,44.0966,44.1366,34258.0
2021-05-17 12:10:00,55.07,55.17,55.07,55.13,29976.0,44.1366,44.2168,44.1366,44.1847,29976.0
2021-05-17 12:20:00,55.12,55.26,55.12,55.26,24081.0,44.1767,44.2889,44.1767,44.2889,24081.0
2021-05-17 12:30:00,55.25,55.36,55.22,55.33,39036.0,44.2809,44.3691,44.2569,44.345,39036.0
2021-05-17 12:40:00,55.34,55.34,55.28,55.32,25849.0,44.353,44.353,44.3049,44.337,25849.0
2021-05-17 12:50:00,55.31,55.34,55.24,55.32,28705.0,44.329,44.353,44.2729,44.337,28705.0
2021-05-17 13:00:00,55.31,55.38,55.31,55.32,50345.0,44.329,44.3851,44.329,44.337,50345.0
2021-05-17 13:10:00,55.31,55.36,55.26,55.28,41417.0,44.329,44.3691,44.2889,44.3049,41417.0
2021-05-17 13:20:00,55.28,55.42,55.22,55.41,66975.0,44.3049,44.4172,44.2569,44.4091,66975.0
2021-05-17 13:30:00,55.41,55.45,55.31,55.42,53792.0,44.4091,44.4412,44.329,44.4172,53792.0
2021-05-17 13:40:00,55.42,55.48,55.33,55.43,54943.0,44.4172,44.4652,44.345,44.4252,54943.0
2021-05-17 13:50:00,55.43,55.5,55.39,55.44,57462.0,44.4252,44.4813,44.3931,44.4332,57462.0
2021-05-17 14:00:00,55.44,55.59,55.41,55.54,77375.0,44.4332,44.5534,44.4091,44.5133,77375.0
2021-05-17 14:10:00,55.54,55.56,55.47,55.47,29452.0,44.5133,44.5294,44.4572,44.4572,29452.0
2021-05-17 14:20:00,55.47,55.5,55.44,55.45,27083.0,44.4572,44.4813,44.4332,44.4412,27083.0
2021-05-17 14:30:00,55.47,55.5,55.41,55.41,56406.0,44.4572,44.4813,44.4091,44.4091,56406.0
2021-05-17 14:40:00,55.42,55.46,55.4,55.42,28908.0,44.4172,44.4492,44.4011,44.4172,28908.0
2021-05-17 14:50:00,55.42,55.6,55.42,55.59,52588.0,44.4172,44.5614,44.4172,44.5534,52588.0
2021-05-17 15:00:00,55.59,55.59,55.51,55.52,53847.0,44.5534,44.5534,44.4893,44.4973,53847.0
2021-05-17 15:10:00,55.51,55.52,55.43,55.44,71719.0,44.4893,44.4973,44.4252,44.4332,71719.0
2021-05-17 15:20:00,55.44,55.45,55.37,55.43,57312.0,44.4332,44.4412,44.3771,44.4252,57312.0
2021-05-17 15:30:00,55.43,55.46,55.37,55.43,71089.0,44.4252,44.4492,44.3771,44.4252,71089.0
2021-05-17 15:40:00,55.44,55.51,55.41,55.43,113520.0,44.4332,44.4893,44.4091,44.4252,113520.0
2021-05-17 15:50:00,55.43,55.43,55.23,55.31,302806.0,44.4252,44.4252,44.2649,44.329,302806.0
2021-05-18 09:30:00,55.36,55.9,55.19,55.66,149627.0,44.3691,44.8019,44.2328,44.6095,149627.0
2021-05-18 09:40:00,55.69,55.82,55.5,55.68,70470.0,44.6335,44.7377,44.4813,44.6255,70470.0
2021-05-18 09:50:00,55.66,55.78,55.5,55.52,78420.0,44.6095,44.7057,44.4813,44.4973,78420.0
2021-05-18 10:00:00,55.53,55.93,55.48,55.93,83846.0,44.5053,44.8259,44.4652,44.8259,83846.0
2021-05-18 10:10:00,55.94,55.96,55.77,55.78,84180.0,44.8339,44.8499,44.6977,44.7057,84180.0
2021-05-18 10:20:00,55.77,55.96,55.63,55.72,155878.0,44.6977,44.8499,44.5855,44.6576,155878.0
2021-05-18 10:30:00,55.72,55.72,55.51,55.55,66738.0,44.6576,44.6576,44.4893,44.5213,66738.0
2021-05-18 10:40:00,55.54,55.77,55.52,55.76,67624.0,44.5133,44.6977,44.4973,44.6896,67624.0
2021-05-18 10:50:00,55.75,55.93,55.75,55.89,55097.0,44.6816,44.8259,44.6816,44.7938,55097.0
2021-05-18 11:00:00,55.88,55.9,55.64,55.76,47324.0,44.7858,44.8019,44.5935,44.6896,47324.0
2021-05-18 11:10:00,55.77,55.82,55.65,55.74,43279.0,44.6977,44.7377,44.6015,44.6736,43279.0
2021-05-18 11:20:00,55.75,55.8,55.67,55.74,43201.0,44.6816,44.7217,44.6175,44.6736,43201.0
2021-05-18 11:30:00,55.74,55.8,55.67,55.78,48525.0,44.6736,44.7217,44.6175,44.7057,48525.0
2021-05-18 11:40:00,55.78,55.79,55.62,55.62,63086.0,44.7057,44.7137,44.5774,44.5774,63086.0
2021-05-18 11:50:00,55.63,55.63,55.52,55.54,62574.0,44.5855,44.5855,44.4973,44.5133,62574.0
2021-05-18 12:00:00,55.55,55.55,55.44,55.5,52101.0,44.5213,44.5213,44.4332,44.4813,52101.0
2021-05-18 12:10:00,55.49,55.5,55.37,55.43,59625.0,44.4733,44.4813,44.3771,44.4252,59625.0
2021-05-18 12:20:00,55.42,55.49,55.37,55.45,40007.0,44.4172,44.4733,44.3771,44.4412,40007.0
2021-05-18 12:30:00,55.43,55.46,55.4,55.41,26817.0,44.4252,44.4492,44.4011,44.4091,26817.0
2021-05-18 12:40:00,55.41,55.42,55.39,55.41,45174.0,44.4091,44.4172,44.3931,44.4091,45174.0
2021-05-18 12:50:00,55.4,55.46,55.36,55.37,42171.0,44.4011,44.4492,44.3691,44.3771,42171.0
2021-05-18 13:00:00,55.38,55.38,55.24,55.27,45783.0,44.3851,44.3851,44.2729,44.2969,45783.0
2021-05-18 13:10:00,55.27,55.33,55.26,55.33,48354.0,44.2969,44.345,44.2889,44.345,48354.0
2021-05-18 13:20:00,55.33,55.48,55.3,55.46,55389.0,44.345,44.4652,44.321,44.4492,55389.0
2021-05-18 13:30:00,55.46,55.52,55.44,55.47,53875.0,44.4492,44.4973,44.4332,44.4572,53875.0
2021-05-18 13:40:00,55.47,55.47,55.34,55.36,55274.0,44.4572,44.4572,44.353,44.3691,55274.0
2021-05-18 13:50:00,55.37,55.42,55.34,55.39,29910.0,44.3771,44.4172,44.353,44.3931,29910.0
2021-05-18 14:00:00,55.38,55.45,55.38,55.43,46090.0,44.3851,44.4412,44.3851,44.4252,46090.0
2021-05-18 14:10:00,55.44,55.48,55.41,55.43,34958.0,44.4332,44.4652,44.4091,44.4252,34958.0
2021-05-18 14:20:00,55.44,55.49,55.41,55.48,61451.0,44.4332,44.4733,44.4091,44.4652,61451.0
2021-05-18 14:30:00,55.49,55.49,55.37,55.41,35871.0,44.4733,44.4733,44.3771,44.4091,35871.0
2021-05-18 14:40:00,55.42,55.47,55.4,55.45,66616.0,44.4172,44.4572,44.4011,44.4412,66616.0
2021-05-18 14:50:00,55.44,55.5,55.44,55.49,41809.0,44.4332,44.4813,44.4332,44.4733,41809.0
2021-05-18 15:00:00,55.49,55.52,55.45,55.51,26616.0,44.4733,44.4973,44.4412,44.4893,26616.0
2021-05-18 15:10:00,55.52,55.52,55.44,55.5,41107.0,44.4973,44.4973,44.4332,44.4813,41107.0
2021-05-18 15:20:00,55.5,55.51,55.47,55.48,37967.0,44.4813,44.4893,44.4572,44.4652,37967.0
2021-05-18 15:30:00,55.48,55.54,55.47,55.52,73028.0,44.4652,44.5133,44.4572,44.4973,73028.0
2021-05-18 15:40:00,55.53,55.54,55.43,55.5,125031.0,44.5053,44.5133,44.4252,44.4813,125031.0
2021-05-18 15:50:00,55.49,55.55,55.23,55.26,313656.0,44.4733,44.5213,44.2649,44.2889,313656.0
2021-05-19 09:30:00,54.77,54.81,54.01,54.09,230775.0,43.8962,43.9283,43.2871,43.3512,230775.0
2021-05-19 09:40:00,54.09,54.34,53.97,54.0,207095.0,43.3512,43.5516,43.255,43.2791,207095.0
2021-05-19 09:50:00,54.02,54.36,53.91,54.2,102217.0,43.2951,43.5676,43.2069,43.4394,102217.0
2021-05-19 10:00:00,54.2,54.21,54.0,54.01,145452.0,43.4394,43.4474,43.2791,43.2871,145452.0
2021-05-19 10:10:00,54.01,54.29,53.99,54.27,94638.0,43.2871,43.5115,43.2711,43.4955,94638.0
2021-05-19 10:20:00,54.27,54.29,54.02,54.14,85116.0,43.4955,43.5115,43.2951,43.3913,85116.0
2021-05-19 10:30:00,54.13,54.16,53.92,53.93,87566.0,43.3833,43.4073,43.215,43.223,87566.0
2021-05-19 10:40:00,53.92,54.06,53.86,54.04,82567.0,43.215,43.3272,43.1669,43.3111,82567.0
2021-05-19 10:50:00,54.04,54.3,54.03,54.24,130153.0,43.3111,43.5195,43.3031,43.4714,130153.0
2021-05-19 11:00:00,54.24,54.37,54.17,54.36,66673.0,43.4714,43.5756,43.4153,43.5676,66673.0
2021-05-19 11:10:00,54.37,54.42,54.29,54.36,55796.0,43.5756,43.6157,43.5115,43.5676,55796.0
2021-05-19 11:20:00,54.36,54.54,54.31,54.51,54041.0,43.5676,43.7119,43.5275,43.6878,54041.0
2021-05-19 11:30:00,54.51,54.57,54.45,54.47,50741.0,43.6878,43.7359,43.6397,43.6558,50741.0
2021-05-19 11:40:00,54.47,54.55,54.43,54.54,69800.0,43.6558,43.7199,43.6237,43.7119,69800.0
2021-05-19 11:50:00,54.54,54.61,54.52,54.6,53099.0,43.7119,43.768,43.6958,43.7599,53099.0
2021-05-19 12:00:00,54.58,54.7,54.55,54.66,57133.0,43.7439,43.8401,43.7199,43.808,57133.0
2021-05-19 12:10:00,54.67,54.73,54.65,54.72,34635.0,43.8161,43.8641,43.8,43.8561,34635.0
2021-05-19 12:20:00,54.73,54.74,54.68,54.7,27859.0,43.8641,43.8722,43.8241,43.8401,27859.0
2021-05-19 12:30:00,54.69,54.81,54.66,54.73,120796.0,43.8321,43.9283,43.808,43.8641,120796.0
2021-05-19 12:40:00,54.75,54.9,54.75,54.87,45396.0,43.8802,44.0004,43.8802,43.9763,45396.0
2021-05-19 12:50:00,54.89,54.98,54.88,54.92,34617.0,43.9924,44.0645,43.9844,44.0164,34617.0
2021-05-19 13:00:00,54.92,55.04,54.9,54.99,47298.0,44.0164,44.1126,44.0004,44.0725,47298.0
2021-05-19 13:10:00,54.99,55.01,54.95,55.0,30575.0,44.0725,44.0886,44.0405,44.0805,30575.0
2021-05-19 13:20:00,54.99,55.01,54.92,54.98,59866.0,44.0725,44.0886,44.0164,44.0645,59866.0
2021-05-19 13:30:00,54.99,55.08,54.97,55.06,49397.0,44.0725,44.1447,44.0565,44.1286,49397.0
2021-05-19 13:40:00,55.06,55.1,54.97,55.09,42860.0,44.1286,44.1607,44.0565,44.1527,42860.0
2021-05-19 13:50:00,55.08,55.14,55.02,55.03,26970.0,44.1447,44.1927,44.0966,44.1046,26970.0
2021-05-19 14:00:00,55.01,55.14,54.83,54.92,50564.0,44.0886,44.1927,43.9443,44.0164,50564.0
2021-05-19 14:10:00,54.89,54.9,54.71,54.73,43823.0,43.9924,44.0004,43.8481,43.8641,43823.0
2021-05-19 14:20:00,54.75,55.03,54.74,54.94,57832.0,43.8802,44.1046,43.8722,44.0324,57832.0
2021-05-19 14:30:00,54.94,55.0,54.74,54.75,46040.0,44.0324,44.0805,43.8722,43.8802,46040.0
2021-05-19 14:40:00,54.74,54.75,54.61,54.68,50518.0,43.8722,43.8802,43.768,43.8241,50518.0
2021-05-19 14:50:00,54.68,54.68,54.59,54.59,35267.0,43.8241,43.8241,43.7519,43.7519,35267.0
2021-05-19 15:00:00,54.58,54.62,54.52,54.61,33233.0,43.7439,43.776,43.6958,43.768,33233.0
2021-05-19 15:10:00,54.6,54.68,54.57,54.63,37679.0,43.7599,43.8241,43.7359,43.784,37679.0
2021-05-19 15:20:00,54.63,54.74,54.61,54.69,42638.0,43.784,43.8722,43.768,43.8321,42638.0
2021-05-19 15:30:00,54.69,54.69,54.54,54.62,45700.0,43.8321,43.8321,43.7119,43.776,45700.0
2021-05-19 15:40:00,54.61,54.7,54.61,54.69,82608.0,43.768,43.8401,43.768,43.8321,82608.0
2021-05-19 15:50:00,54.69,54.86,54.68,54.82,261801.0,43.8321,43.9683,43.8241,43.9363,261801.0
2021-05-20 09:30:00,54.28,54.43,53.59,53.67,259029.0,43.876,43.9972,43.3182,43.3829,259029.0
2021-05-20 09:40:00,53.64,53.9,53.46,53.69,120682.0,43.3586,43.5688,43.2131,43.3991,120682.0
2021-05-20 09:50:00,53.66,53.74,53.59,53.68,74381.0,43.3748,43.4395,43.3182,43.391,74381.0
2021-05-20 10:00:00,53.68,54.06,53.63,54.0,161166.0,43.391,43.6981,43.3506,43.6496,161166.0
2021-05-20 10:10:00,54.02,54.06,53.87,53.93,107471.0,43.6658,43.6981,43.5446,43.5931,107471.0
2021-05-20 10:20:00,53.92,53.98,53.84,53.91,64173.0,43.585,43.6335,43.5203,43.5769,64173.0
2021-05-20 10:30:00,53.93,54.2,53.9,54.17,78961.0,43.5931,43.8113,43.5688,43.7871,78961.0
2021-05-20 10:40:00,54.18,54.31,54.15,54.28,93823.0,43.7951,43.9002,43.7709,43.876,93823.0
2021-05-20 10:50:00,54.28,54.41,54.23,54.35,58971.0,43.876,43.9811,43.8356,43.9326,58971.0
2021-05-20 11:00:00,54.36,54.43,54.24,54.43,68004.0,43.9406,43.9972,43.8436,43.9972,68004.0
2021-05-20 11:10:00,54.42,54.57,54.35,54.42,124531.0,43.9891,44.1104,43.9326,43.9891,124531.0
2021-05-20 11:20:00,54.41,54.53,54.36,54.44,79096.0,43.9811,44.0781,43.9406,44.0053,79096.0
2021-05-20 11:30:00,54.44,54.7,54.39,54.68,160516.0,44.0053,44.2155,43.9649,44.1993,160516.0
2021-05-20 11:40:00,54.68,54.7,54.57,54.66,95885.0,44.1993,44.2155,44.1104,44.1831,95885.0
2021-05-20 11:50:00,54.66,54.7,54.53,54.54,68312.0,44.1831,44.2155,44.0781,44.0861,68312.0
2021-05-20 12:00:00,54.55,54.58,54.47,54.5,33982.0,44.0942,44.1185,44.0296,44.0538,33982.0
2021-05-20 12:10:00,54.5,54.58,54.47,54.53,54664.0,44.0538,44.1185,44.0296,44.0781,54664.0
2021-05-20 12:20:00,54.53,54.63,54.52,54.6,45672.0,44.0781,44.1589,44.07,44.1346,45672.0
2021-05-20 12:30:00,54.6,54.66,54.51,54.56,48443.0,44.1346,44.1831,44.0619,44.1023,48443.0
2021-05-20 12:40:00,54.55,54.56,54.4,54.41,47465.0,44.0942,44.1023,43.973,43.9811,47465.0
2021-05-20 12:50:00,54.41,54.44,54.38,54.38,39625.0,43.9811,44.0053,43.9568,43.9568,39625.0
2021-05-20 13:00:00,54.37,54.42,54.36,54.4,20649.0,43.9487,43.9891,43.9406,43.973,20649.0
2021-05-20 13:10:00,54.4,54.5,54.4,54.46,26971.0,43.973,44.0538,43.973,44.0215,26971.0
2021-05-20 13:20:00,54.47,54.47,54.39,54.47,36708.0,44.0296,44.0296,43.9649,44.0296,36708.0
2021-05-20 13:30:00,54.47,54.52,54.43,54.47,32000.0,44.0296,44.07,43.9972,44.0296,32000.0
2021-05-20 13:40:00,54.46,54.46,54.35,54.43,37272.0,44.0215,44.0215,43.9326,43.9972,37272.0
2021-05-20 13:50:00,54.43,54.43,54.34,54.35,45396.0,43.9972,43.9972,43.9245,43.9326,45396.0
2021-05-20 14:00:00,54.35,54.43,54.32,54.38,71024.0,43.9326,43.9972,43.9083,43.9568,71024.0
2021-05-20 14:10:00,54.38,54.42,54.35,54.41,35745.0,43.9568,43.9891,43.9326,43.9811,35745.0
2021-05-20 14:20:00,54.41,54.45,54.39,54.44,18367.0,43.9811,44.0134,43.9649,44.0053,18367.0
2021-05-20 14:30:00,54.45,54.45,54.4,54.42,29562.0,44.0134,44.0134,43.973,43.9891,29562.0
2021-05-20 14:40:00,54.43,54.47,54.42,54.46,50883.0,43.9972,44.0296,43.9891,44.0215,50883.0
2021-05-20 14:50:00,54.45,54.5,54.43,54.46,42016.0,44.0134,44.0538,43.9972,44.0215,42016.0
2021-05-20 15:00:00,54.45,54.52,54.43,54.45,35054.0,44.0134,44.07,43.9972,44.0134,35054.0
2021-05-20 15:10:00,54.46,54.58,54.45,54.55,63194.0,44.0215,44.1185,44.0134,44.0942,63194.0
2021-05-20 15:20:00,54.55,54.67,54.53,54.65,79716.0,44.0942,44.1912,44.0781,44.1751,79716.0
2021-05-20 15:30:00,54.65,54.67,54.54,54.58,73723.0,44.1751,44.1912,44.0861,44.1185,73723.0
2021-05-20 15:40:00,54.58,54.66,54.55,54.57,153329.0,44.1185,44.1831,44.0942,44.1104,153329.0
2021-05-20 15:50:00,54.58,54.76,54.58,54.64,492220.0,44.1185,44.264,44.1185,44.167,492220.0
2021-05-21 09:30:00,54.65,55.2,54.57,55.19,335367.0,44.1751,44.6196,44.1104,44.6115,335367.0
2021-05-21 09:40:00,55.21,55.53,55.09,55.51,180191.0,44.6277,44.8864,44.5307,44.8702,180191.0
2021-05-21 09:50:00,55.52,55.52,55.08,55.26,155991.0,44.8783,44.8783,44.5226,44.6681,155991.0
2021-05-21 10:00:00,55.27,55.29,54.87,55.12,137701.0,44.6762,44.6924,44.3529,44.555,137701.0
2021-05-21 10:10:00,55.13,55.23,55.05,55.15,62485.0,44.563,44.6439,44.4984,44.5792,62485.0
2021-05-21 10:20:00,55.16,55.24,54.98,55.23,64926.0,44.5873,44.652,44.4418,44.6439,64926.0
2021-05-21 10:30:00,55.22,55.35,55.1,55.16,53797.0,44.6358,44.7409,44.5388,44.5873,53797.0
2021-05-21 10:40:00,55.15,55.23,55.12,55.19,35066.0,44.5792,44.6439,44.555,44.6115,35066.0
2021-05-21 10:50:00,55.19,55.2,55.03,55.07,49537.0,44.6115,44.6196,44.4822,44.5145,49537.0
2021-05-21 11:00:00,55.07,55.15,55.03,55.04,46705.0,44.5145,44.5792,44.4822,44.4903,46705.0
2021-05-21 11:10:00,55.03,55.07,55.0,55.02,39302.0,44.4822,44.5145,44.458,44.4741,39302.0
2021-05-21 11:20:00,55.03,55.1,54.9,54.93,39652.0,44.4822,44.5388,44.3771,44.4014,39652.0
2021-05-21 11:30:00,54.93,55.02,54.91,54.97,54478.0,44.4014,44.4741,44.3852,44.4337,54478.0
2021-05-21 11:40:00,54.95,55.04,54.94,55.02,30243.0,44.4175,44.4903,44.4095,44.4741,30243.0
2021-05-21 11:50:00,55.02,55.02,54.93,54.97,62112.0,44.4741,44.4741,44.4014,44.4337,62112.0
2021-05-21 12:00:00,54.96,55.01,54.84,54.84,56107.0,44.4256,44.466,44.3286,44.3286,56107.0
2021-05-21 12:10:00,54.85,54.92,54.78,54.85,30423.0,44.3367,44.3933,44.2801,44.3367,30423.0
2021-05-21 12:20:00,54.84,54.87,54.82,54.86,18340.0,44.3286,44.3529,44.3125,44.3448,18340.0
2021-05-21 12:30:00,54.86,54.87,54.82,54.86,17715.0,44.3448,44.3529,44.3125,44.3448,17715.0
2021-05-21 12:40:00,54.85,54.92,54.81,54.84,28358.0,44.3367,44.3933,44.3044,44.3286,28358.0
2021-05-21 12:50:00,54.83,54.83,54.7,54.77,39035.0,44.3205,44.3205,44.2155,44.2721,39035.0
2021-05-21 13:00:00,54.77,54.87,54.77,54.84,41881.0,44.2721,44.3529,44.2721,44.3286,41881.0
2021-05-21 13:10:00,54.84,54.86,54.79,54.82,23874.0,44.3286,44.3448,44.2882,44.3125,23874.0
2021-05-21 13:20:00,54.82,54.93,54.82,54.91,32017.0,44.3125,44.4014,44.3125,44.3852,32017.0
2021-05-21 13:30:00,54.91,54.99,54.91,54.98,32091.0,44.3852,44.4499,44.3852,44.4418,32091.0
2021-05-21 13:40:00,54.98,54.99,54.9,54.96,36721.0,44.4418,44.4499,44.3771,44.4256,36721.0
2021-05-21 13:50:00,54.96,55.01,54.93,54.98,49805.0,44.4256,44.466,44.4014,44.4418,49805.0
2021-05-21 14:00:00,54.99,55.01,54.92,54.97,41777.0,44.4499,44.466,44.3933,44.4337,41777.0
2021-05-21 14:10:00,54.96,55.04,54.95,55.02,30933.0,44.4256,44.4903,44.4175,44.4741,30933.0
2021-05-21 14:20:00,55.01,55.01,54.93,54.96,53842.0,44.466,44.466,44.4014,44.4256,53842.0
2021-05-21 14:30:00,54.96,55.0,54.93,54.94,36980.0,44.4256,44.458,44.4014,44.4095,36980.0
2021-05-21 14:40:00,54.95,54.99,54.9,54.95,28072.0,44.4175,44.4499,44.3771,44.4175,28072.0
2021-05-21 14:50:00,54.95,55.01,54.95,55.0,38407.0,44.4175,44.466,44.4175,44.458,38407.0
2021-05-21 15:00:00,55.0,55.02,54.96,55.0,37802.0,44.458,44.4741,44.4256,44.458,37802.0
2021-05-21 15:10:00,55.0,55.03,54.99,55.01,43990.0,44.458,44.4822,44.4499,44.466,43990.0
2021-05-21 15:20:00,55.01,55.06,55.0,55.02,47331.0,44.466,44.5065,44.458,44.4741,47331.0
2021-05-21 15:30:00,55.01,55.03,54.94,54.96,76185.0,44.466,44.4822,44.4095,44.4256,76185.0
2021-05-21 15:40:00,54.95,55.01,54.94,55.01,93568.0,44.4175,44.466,44.4095,44.466,93568.0
2021-05-21 15:50:00,55.01,55.02,54.83,54.88,529800.0,44.466,44.4741,44.3205,44.361,529800.0
2021-05-24 09:30:00,54.97,55.32,54.9,55.04,167934.0,44.4337,44.7166,44.3771,44.4903,167934.0
2021-05-24 09:40:00,55.08,55.17,54.95,55.05,134626.0,44.5226,44.5954,44.4175,44.4984,134626.0
2021-05-24 09:50:00,55.03,55.08,54.95,55.02,121345.0,44.4822,44.5226,44.4175,44.4741,121345.0
2021-05-24 10:00:00,55.02,55.08,54.84,54.93,103693.0,44.4741,44.5226,44.3286,44.4014,103693.0
2021-05-24 10:10:00,54.93,54.98,54.76,54.96,58001.0,44.4014,44.4418,44.264,44.4256,58001.0
2021-05-24 10:20:00,54.97,55.08,54.97,55.03,65847.0,44.4337,44.5226,44.4337,44.4822,65847.0
2021-05-24 10:30:00,55.03,55.07,55.0,55.01,100676.0,44.4822,44.5145,44.458,44.466,100676.0
2021-05-24 10:40:00,55.01,55.08,54.95,55.05,125078.0,44.466,44.5226,44.4175,44.4984,125078.0
2021-05-24 10:50:00,55.05,55.06,54.99,55.01,46540.0,44.4984,44.5065,44.4499,44.466,46540.0
2021-05-24 11:00:00,55.02,55.06,54.98,55.03,39621.0,44.4741,44.5065,44.4418,44.4822,39621.0
2021-05-24 11:10:00,55.03,55.04,54.95,55.04,49847.0,44.4822,44.4903,44.4175,44.4903,49847.0
2021-05-24 11:20:00,55.04,55.07,54.98,55.0,121548.0,44.4903,44.5145,44.4418,44.458,121548.0
2021-05-24 11:30:00,54.99,55.06,54.97,54.97,66546.0,44.4499,44.5065,44.4337,44.4337,66546.0
2021-05-24 11:40:00,54.98,55.0,54.9,54.9,25966.0,44.4418,44.458,44.3771,44.3771,25966.0
2021-05-24 11:50:00,54.9,54.96,54.9,54.93,26963.0,44.3771,44.4256,44.3771,44.4014,26963.0
2021-05-24 12:00:00,54.93,54.94,54.87,54.91,45295.0,44.4014,44.4095,44.3529,44.3852,45295.0
2021-05-24 12:10:00,54.92,54.98,54.91,54.96,41775.0,44.3933,44.4418,44.3852,44.4256,41775.0
2021-05-24 12:20:00,54.96,54.97,54.83,54.83,71877.0,44.4256,44.4337,44.3205,44.3205,71877.0
2021-05-24 12:30:00,54.84,54.89,54.8,54.88,29788.0,44.3286,44.369,44.2963,44.361,29788.0
2021-05-24 12:40:00,54.89,54.92,54.86,54.9,39967.0,44.369,44.3933,44.3448,44.3771,39967.0
2021-05-24 12:50:00,54.9,54.91,54.86,54.87,32917.0,44.3771,44.3852,44.3448,44.3529,32917.0
2021-05-24 13:00:00,54.88,54.94,54.88,54.89,45037.0,44.361,44.4095,44.361,44.369,45037.0
2021-05-24 13:10:00,54.89,54.91,54.86,54.9,40474.0,44.369,44.3852,44.3448,44.3771,40474.0
2021-05-24 13:20:00,54.9,54.9,54.87,54.88,32534.0,44.3771,44.3771,44.3529,44.361,32534.0
2021-05-24 13:30:00,54.88,54.93,54.87,54.93,47232.0,44.361,44.4014,44.3529,44.4014,47232.0
2021-05-24 13:40:00,54.92,54.93,54.85,54.87,51652.0,44.3933,44.4014,44.3367,44.3529,51652.0
2021-05-24 13:50:00,54.87,54.9,54.85,54.89,34685.0,44.3529,44.3771,44.3367,44.369,34685.0
2021-05-24 14:00:00,54.9,54.91,54.85,54.87,33244.0,44.3771,44.3852,44.3367,44.3529,33244.0
2021-05-24 14:10:00,54.87,54.93,54.86,54.93,23469.0,44.3529,44.4014,44.3448,44.4014,23469.0
2021-05-24 14:20:00,54.94,55.04,54.94,55.03,33756.0,44.4095,44.4903,44.4095,44.4822,33756.0
2021-05-24 14:30:00,55.03,55.11,55.02,55.06,100470.0,44.4822,44.5469,44.4741,44.5065,100470.0
2021-05-24 14:40:00,55.07,55.13,55.06,55.13,40184.0,44.5145,44.563,44.5065,44.563,40184.0
2021-05-24 14:50:00,55.13,55.13,55.02,55.03,44335.0,44.563,44.563,44.4741,44.4822,44335.0
2021-05-24 15:00:00,55.03,55.06,55.02,55.04,55505.0,44.4822,44.5065,44.4741,44.4903,55505.0
2021-05-24 15:10:00,55.04,55.1,55.03,55.05,80052.0,44.4903,44.5388,44.4822,44.4984,80052.0
2021-05-24 15:20:00,55.06,55.06,55.0,55.02,37557.0,44.5065,44.5065,44.458,44.4741,37557.0
2021-05-24 15:30:00,55.02,55.04,54.94,54.95,70040.0,44.4741,44.4903,44.4095,44.4175,70040.0
2021-05-24 15:40:00,54.94,54.96,54.89,54.93,87790.0,44.4095,44.4256,44.369,44.4014,87790.0
2021-05-24 15:50:00,54.94,54.94,54.82,54.83,247159.0,44.4095,44.4095,44.3125,44.3205,247159.0
2021-05-25 09:30:00,55.12,55.31,54.73,54.79,173324.0,44.555,44.7085,44.2397,44.2882,173324.0
2021-05-25 09:40:00,54.8,54.95,54.72,54.82,105848.0,44.2963,44.4175,44.2316,44.3125,105848.0
2021-05-25 09:50:00,54.81,54.85,54.73,54.8,104116.0,44.3044,44.3367,44.2397,44.2963,104116.0
2021-05-25 10:00:00,54.81,54.84,54.72,54.83,187143.0,44.3044,44.3286,44.2316,44.3205,187143.0
2021-05-25 10:10:00,54.82,54.94,54.77,54.84,199333.0,44.3125,44.4095,44.2721,44.3286,199333.0
2021-05-25 10:20:00,54.84,54.95,54.74,54.95,112338.0,44.3286,44.4175,44.2478,44.4175,112338.0
2021-05-25 10:30:00,54.95,54.99,54.85,54.94,251751.0,44.4175,44.4499,44.3367,44.4095,251751.0
2021-05-25 10:40:00,54.94,55.0,54.8,54.83,222411.0,44.4095,44.458,44.2963,44.3205,222411.0
2021-05-25 10:50:00,54.83,54.83,54.4,54.5,252201.0,44.3205,44.3205,43.973,44.0538,252201.0
2021-05-25 11:00:00,54.5,54.57,54.4,54.4,165558.0,44.0538,44.1104,43.973,43.973,165558.0
2021-05-25 11:10:00,54.41,54.53,54.4,54.47,190076.0,43.9811,44.0781,43.973,44.0296,190076.0
2021-05-25 11:20:00,54.46,54.49,54.25,54.25,63670.0,44.0215,44.0457,43.8517,43.8517,63670.0
2021-05-25 11:30:00,54.26,54.35,54.24,54.35,46844.0,43.8598,43.9326,43.8436,43.9326,46844.0
2021-05-25 11:40:00,54.36,54.37,54.29,54.31,39851.0,43.9406,43.9487,43.8841,43.9002,39851.0
2021-05-25 11:50:00,54.33,54.33,54.21,54.24,44803.0,43.9164,43.9164,43.8194,43.8436,44803.0
2021-05-25 12:00:00,54.23,54.32,54.2,54.3,33076.0,43.8356,43.9083,43.8113,43.8921,33076.0
2021-05-25 12:10:00,54.3,54.41,54.29,54.39,43167.0,43.8921,43.9811,43.8841,43.9649,43167.0
2021-05-25 12:20:00,54.4,54.45,54.38,54.43,40226.0,43.973,44.0134,43.9568,43.9972,40226.0
2021-05-25 12:30:00,54.43,54.47,54.39,54.47,26210.0,43.9972,44.0296,43.9649,44.0296,26210.0
2021-05-25 12:40:00,54.47,54.52,54.44,54.46,43468.0,44.0296,44.07,44.0053,44.0215,43468.0
2021-05-25 12:50:00,54.46,54.49,54.41,54.43,19540.0,44.0215,44.0457,43.9811,43.9972,19540.0
2021-05-25 13:00:00,54.43,54.43,54.37,54.38,36956.0,43.9972,43.9972,43.9487,43.9568,36956.0
2021-05-25 13:10:00,54.38,54.41,54.34,54.35,28228.0,43.9568,43.9811,43.9245,43.9326,28228.0
2021-05-25 13:20:00,54.36,54.37,54.31,54.36,27298.0,43.9406,43.9487,43.9002,43.9406,27298.0
2021-05-25 13:30:00,54.35,54.35,54.26,54.26,29806.0,43.9326,43.9326,43.8598,43.8598,29806.0
2021-05-25 13:40:00,54.26,54.35,54.16,54.24,96882.0,43.8598,43.9326,43.779,43.8436,96882.0
2021-05-25 13:50:00,54.23,54.3,54.22,54.27,27392.0,43.8356,43.8921,43.8275,43.8679,27392.0
2021-05-25 14:00:00,54.28,54.29,54.21,54.25,24091.0,43.876,43.8841,43.8194,43.8517,24091.0
2021-05-25 14:10:00,54.25,54.25,54.19,54.23,29636.0,43.8517,43.8517,43.8032,43.8356,29636.0
2021-05-25 14:20:00,54.23,54.23,54.17,54.18,21182.0,43.8356,43.8356,43.7871,43.7951,21182.0
2021-05-25 14:30:00,54.17,54.19,54.14,54.16,44859.0,43.7871,43.8032,43.7628,43.779,44859.0
2021-05-25 14:40:00,54.17,54.2,54.12,54.15,30123.0,43.7871,43.8113,43.7466,43.7709,30123.0
2021-05-25 14:50:00,54.14,54.19,54.12,54.15,35180.0,43.7628,43.8032,43.7466,43.7709,35180.0
2021-05-25 15:00:00,54.14,54.14,54.06,54.07,36328.0,43.7628,43.7628,43.6981,43.7062,36328.0
2021-05-25 15:10:00,54.08,54.17,54.07,54.15,82567.0,43.7143,43.7871,43.7062,43.7709,82567.0
2021-05-25 15:20:00,54.16,54.18,54.1,54.11,45807.0,43.779,43.7951,43.7305,43.7386,45807.0
2021-05-25 15:30:00,54.11,54.11,54.06,54.1,55146.0,43.7386,43.7386,43.6981,43.7305,55146.0
2021-05-25 15:40:00,54.1,54.21,54.09,54.13,120570.0,43.7305,43.8194,43.7224,43.7547,120570.0
2021-05-25 15:50:00,54.13,54.21,54.11,54.2,337172.0,43.7547,43.8194,43.7386,43.8113,337172.0
2021-05-26 09:30:00,54.23,54.41,53.84,54.16,173463.0,43.8356,43.9811,43.5203,43.779,173463.0
2021-05-26 09:40:00,54.16,54.17,52.06,52.14,1549586.0,43.779,43.7871,42.0815,42.1462,1549586.0
2021-05-26 09:50:00,52.12,52.48,51.12,51.17,1266631.0,42.13,42.421,41.3217,41.3621,1266631.0
2021-05-26 10:00:00,51.15,51.82,51.14,51.43,991823.0,41.3459,41.8875,41.3378,41.5722,991823.0
2021-05-26 10:10:00,51.43,52.02,51.42,52.0,582478.0,41.5722,42.0492,41.5642,42.033,582478.0
2021-05-26 10:20:00,52.01,52.07,51.69,51.98,563859.0,42.0411,42.0896,41.7824,42.0168,563859.0
2021-05-26 10:30:00,52.0,52.2,51.67,52.07,503286.0,42.033,42.1947,41.7662,42.0896,503286.0
2021-05-26 10:40:00,52.07,52.48,52.0,52.39,281148.0,42.0896,42.421,42.033,42.3482,281148.0
2021-05-26 10:50:00,52.39,52.42,52.04,52.1,168933.0,42.3482,42.3725,42.0653,42.1138,168933.0
2021-05-26 11:00:00,52.11,52.15,52.02,52.13,171132.0,42.1219,42.1542,42.0492,42.1381,171132.0
2021-05-26 11:10:00,52.14,52.25,52.1,52.15,111662.0,42.1462,42.2351,42.1138,42.1542,111662.0
2021-05-26 11:20:00,52.15,52.18,51.92,51.94,141305.0,42.1542,42.1785,41.9683,41.9845,141305.0
2021-05-26 11:30:00,51.94,52.06,51.88,51.99,204593.0,41.9845,42.0815,41.936,42.0249,204593.0
2021-05-26 11:40:00,52.0,52.34,51.98,52.28,307638.0,42.033,42.3078,42.0168,42.2593,307638.0
2021-05-26 11:50:00,52.28,52.32,52.21,52.28,121463.0,42.2593,42.2916,42.2027,42.2593,121463.0
2021-05-26 12:00:00,52.28,52.41,52.23,52.34,103158.0,42.2593,42.3644,42.2189,42.3078,103158.0
2021-05-26 12:10:00,52.34,52.34,52.16,52.22,92548.0,42.3078,42.3078,42.1623,42.2108,92548.0
2021-05-26 12:20:00,52.23,52.5,52.22,52.5,136422.0,42.2189,42.4371,42.2108,42.4371,136422.0
2021-05-26 12:30:00,52.5,52.54,52.46,52.51,91108.0,42.4371,42.4695,42.4048,42.4452,91108.0
2021-05-26 12:40:00,52.51,52.61,52.5,52.6,101688.0,42.4452,42.5261,42.4371,42.518,101688.0
2021-05-26 12:50:00,52.6,52.69,52.58,52.59,83764.0,42.518,42.5907,42.5018,42.5099,83764.0
2021-05-26 13:00:00,52.59,52.65,52.57,52.6,109672.0,42.5099,42.5584,42.4937,42.518,109672.0
2021-05-26 13:10:00,52.6,52.63,52.47,52.5,87310.0,42.518,42.5422,42.4129,42.4371,87310.0
2021-05-26 13:20:00,52.5,52.54,52.38,52.43,68468.0,42.4371,42.4695,42.3401,42.3806,68468.0
2021-05-26 13:30:00,52.43,52.45,52.39,52.42,57122.0,42.3806,42.3967,42.3482,42.3725,57122.0
2021-05-26 13:40:00,52.42,52.43,52.28,52.34,109730.0,42.3725,42.3806,42.2593,42.3078,109730.0
2021-05-26 13:50:00,52.33,52.34,52.22,52.32,107666.0,42.2997,42.3078,42.2108,42.2916,107666.0
2021-05-26 14:00:00,52.32,52.37,52.3,52.34,72467.0,42.2916,42.3321,42.2755,42.3078,72467.0
2021-05-26 14:10:00,52.35,52.38,52.33,52.38,74162.0,42.3159,42.3401,42.2997,42.3401,74162.0
2021-05-26 14:20:00,52.38,52.55,52.37,52.54,72952.0,42.3401,42.4776,42.3321,42.4695,72952.0
2021-05-26 14:30:00,52.54,52.56,52.45,52.45,65569.0,42.4695,42.4856,42.3967,42.3967,65569.0
2021-05-26 14:40:00,52.45,52.55,52.45,52.47,68367.0,42.3967,42.4776,42.3967,42.4129,68367.0
2021-05-26 14:50:00,52.47,52.47,52.3,52.33,105031.0,42.4129,42.4129,42.2755,42.2997,105031.0
2021-05-26 15:00:00,52.32,52.39,52.31,52.33,81241.0,42.2916,42.3482,42.2836,42.2997,81241.0
2021-05-26 15:10:00,52.33,52.35,52.3,52.32,93019.0,42.2997,42.3159,42.2755,42.2916,93019.0
2021-05-26 15:20:00,52.33,52.34,52.28,52.3,118166.0,42.2997,42.3078,42.2593,42.2755,118166.0
2021-05-26 15:30:00,52.3,52.3,52.21,52.21,168246.0,42.2755,42.2755,42.2027,42.2027,168246.0
2021-05-26 15:40:00,52.22,52.23,52.11,52.14,212813.0,42.2108,42.2189,42.1219,42.1462,212813.0
2021-05-26 15:50:00,52.14,52.16,51.91,52.02,903616.0,42.1462,42.1623,41.9602,42.0492,903616.0
2021-05-27 09:30:00,52.24,52.8,52.12,52.57,384868.0,42.227,42.6796,42.13,42.4937,384868.0
2021-05-27 09:40:00,52.58,52.98,52.58,52.89,243018.0,42.5018,42.8251,42.5018,42.7524,243018.0
2021-05-27 09:50:00,52.9,53.08,52.8,52.99,166736.0,42.7605,42.906,42.6796,42.8332,166736.0
2021-05-27 10:00:00,52.99,53.17,52.92,52.94,204581.0,42.8332,42.9787,42.7766,42.7928,204581.0
2021-05-27 10:10:00,52.93,53.17,52.88,53.1,132989.0,42.7847,42.9787,42.7443,42.9221,132989.0
2021-05-27 10:20:00,53.1,53.13,53.0,53.01,75968.0,42.9221,42.9464,42.8413,42.8494,75968.0
2021-05-27 10:30:00,53.0,53.02,52.87,52.88,143336.0,42.8413,42.8575,42.7362,42.7443,143336.0
2021-05-27 10:40:00,52.87,52.87,52.75,52.78,138497.0,42.7362,42.7362,42.6392,42.6635,138497.0
2021-05-27 10:50:00,52.77,52.77,52.58,52.62,91765.0,42.6554,42.6554,42.5018,42.5341,91765.0
2021-05-27 11:00:00,52.62,52.67,52.54,52.66,101291.0,42.5341,42.5746,42.4695,42.5665,101291.0
2021-05-27 11:10:00,52.67,52.83,52.59,52.82,258723.0,42.5746,42.7039,42.5099,42.6958,258723.0
2021-05-27 11:20:00,52.81,52.84,52.62,52.63,66679.0,42.6877,42.712,42.5341,42.5422,66679.0
2021-05-27 11:30:00,52.63,52.87,52.61,52.84,127088.0,42.5422,42.7362,42.5261,42.712,127088.0
2021-05-27 11:40:00,52.83,52.89,52.83,52.86,67794.0,42.7039,42.7524,42.7039,42.7281,67794.0
2021-05-27 11:50:00,52.85,52.86,52.78,52.82,75581.0,42.7201,42.7281,42.6635,42.6958,75581.0
2021-05-27 12:00:00,52.82,52.9,52.76,52.89,64512.0,42.6958,42.7605,42.6473,42.7524,64512.0
2021-05-27 12:10:00,52.88,52.98,52.85,52.98,69659.0,42.7443,42.8251,42.7201,42.8251,69659.0
2021-05-27 12:20:00,52.98,52.98,52.82,52.82,60470.0,42.8251,42.8251,42.6958,42.6958,60470.0
2021-05-27 12:30:00,52.83,52.9,52.82,52.9,47965.0,42.7039,42.7605,42.6958,42.7605,47965.0
2021-05-27 12:40:00,52.89,52.93,52.81,52.9,93416.0,42.7524,42.7847,42.6877,42.7605,93416.0
2021-05-27 12:50:00,52.9,52.98,52.88,52.98,64292.0,42.7605,42.8251,42.7443,42.8251,64292.0
2021-05-27 13:00:00,52.98,53.01,52.92,52.93,69969.0,42.8251,42.8494,42.7766,42.7847,69969.0
2021-05-27 13:10:00,52.94,52.98,52.9,52.91,57598.0,42.7928,42.8251,42.7605,42.7686,57598.0
2021-05-27 13:20:00,52.91,53.05,52.9,53.04,48226.0,42.7686,42.8817,42.7605,42.8736,48226.0
2021-05-27 13:30:00,53.04,53.09,53.03,53.08,63325.0,42.8736,42.9141,42.8656,42.906,63325.0
2021-05-27 13:40:00,53.08,53.15,53.04,53.13,84267.0,42.906,42.9626,42.8736,42.9464,84267.0
2021-05-27 13:50:00,53.12,53.28,53.11,53.28,84995.0,42.9383,43.0676,42.9302,43.0676,84995.0
2021-05-27 14:00:00,53.28,53.28,53.11,53.11,100788.0,43.0676,43.0676,42.9302,42.9302,100788.0
2021-05-27 14:10:00,53.11,53.11,53.01,53.02,79066.0,42.9302,42.9302,42.8494,42.8575,79066.0
2021-05-27 14:20:00,53.03,53.12,52.98,53.12,83231.0,42.8656,42.9383,42.8251,42.9383,83231.0
2021-05-27 14:30:00,53.11,53.12,53.02,53.05,69554.0,42.9302,42.9383,42.8575,42.8817,69554.0
2021-05-27 14:40:00,53.05,53.06,53.0,53.01,73895.0,42.8817,42.8898,42.8413,42.8494,73895.0
2021-05-27 14:50:00,53.01,53.06,52.97,53.06,119903.0,42.8494,42.8898,42.8171,42.8898,119903.0
2021-05-27 15:00:00,53.05,53.1,53.01,53.04,180327.0,42.8817,42.9221,42.8494,42.8736,180327.0
2021-05-27 15:10:00,53.04,53.11,52.99,53.11,130707.0,42.8736,42.9302,42.8332,42.9302,130707.0
2021-05-27 15:20:00,53.11,53.15,53.09,53.11,108009.0,42.9302,42.9626,42.9141,42.9302,108009.0
2021-05-27 15:30:00,53.11,53.23,53.09,53.19,182310.0,42.9302,43.0272,42.9141,42.9949,182310.0
2021-05-27 15:40:00,53.18,53.22,53.12,53.16,272198.0,42.9868,43.0191,42.9383,42.9706,272198.0
2021-05-27 15:50:00,53.16,53.16,52.97,53.05,745282.0,42.9706,42.9706,42.8171,42.8817,745282.0
2021-05-28 09:30:00,53.31,53.63,53.15,53.48,188013.0,43.0919,43.3506,42.9626,43.2293,188013.0
2021-05-28 09:40:00,53.49,53.71,53.32,53.32,160628.0,43.2374,43.4152,43.1,43.1,160628.0
2021-05-28 09:50:00,53.31,53.43,53.24,53.38,92549.0,43.0919,43.1889,43.0353,43.1485,92549.0
2021-05-28 10:00:00,53.38,53.4,53.07,53.07,69167.0,43.1485,43.1646,42.8979,42.8979,69167.0
2021-05-28 10:10:00,53.07,53.14,52.9,52.92,76556.0,42.8979,42.9545,42.7605,42.7766,76556.0
2021-05-28 10:20:00,52.93,53.0,52.85,52.98,80545.0,42.7847,42.8413,42.7201,42.8251,80545.0
2021-05-28 10:30:00,52.99,53.11,52.97,53.0,71914.0,42.8332,42.9302,42.8171,42.8413,71914.0
2021-05-28 10:40:00,53.0,53.1,52.97,53.03,67143.0,42.8413,42.9221,42.8171,42.8656,67143.0
2021-05-28 10:50:00,53.03,53.04,52.94,52.96,35729.0,42.8656,42.8736,42.7928,42.809,35729.0
2021-05-28 11:00:00,52.94,53.01,52.93,52.97,47386.0,42.7928,42.8494,42.7847,42.8171,47386.0
2021-05-28 11:10:00,52.97,53.09,52.96,53.07,43677.0,42.8171,42.9141,42.809,42.8979,43677.0
2021-05-28 11:20:00,53.08,53.09,53.04,53.07,45801.0,42.906,42.9141,42.8736,42.8979,45801.0
2021-05-28 11:30:00,53.08,53.09,53.03,53.07,29913.0,42.906,42.9141,42.8656,42.8979,29913.0
2021-05-28 11:40:00,53.08,53.14,53.02,53.02,62373.0,42.906,42.9545,42.8575,42.8575,62373.0
2021-05-28 11:50:00,53.02,53.05,52.99,53.01,42136.0,42.8575,42.8817,42.8332,42.8494,42136.0
2021-05-28 12:00:00,52.99,53.11,52.98,53.05,47593.0,42.8332,42.9302,42.8251,42.8817,47593.0
2021-05-28 12:10:00,53.06,53.12,53.02,53.1,35635.0,42.8898,42.9383,42.8575,42.9221,35635.0
2021-05-28 12:20:00,53.11,53.12,53.08,53.09,47239.0,42.9302,42.9383,42.906,42.9141,47239.0
2021-05-28 12:30:00,53.08,53.08,53.01,53.02,30133.0,42.906,42.906,42.8494,42.8575,30133.0
2021-05-28 12:40:00,53.02,53.04,52.96,52.97,32443.0,42.8575,42.8736,42.809,42.8171,32443.0
2021-05-28 12:50:00,52.97,52.98,52.89,52.95,51868.0,42.8171,42.8251,42.7524,42.8009,51868.0
2021-05-28 13:00:00,52.96,52.99,52.9,52.92,32015.0,42.809,42.8332,42.7605,42.7766,32015.0
2021-05-28 13:10:00,52.93,52.95,52.87,52.89,57126.0,42.7847,42.8009,42.7362,42.7524,57126.0
2021-05-28 13:20:00,52.89,52.96,52.88,52.9,48377.0,42.7524,42.809,42.7443,42.7605,48377.0
2021-05-28 13:30:00,52.9,52.93,52.85,52.92,30403.0,42.7605,42.7847,42.7201,42.7766,30403.0
2021-05-28 13:40:00,52.92,52.99,52.88,52.98,39978.0,42.7766,42.8332,42.7443,42.8251,39978.0
2021-05-28 13:50:00,52.97,52.98,52.92,52.96,30926.0,42.8171,42.8251,42.7766,42.809,30926.0
2021-05-28 14:00:00,52.96,52.96,52.91,52.95,26345.0,42.809,42.809,42.7686,42.8009,26345.0
2021-05-28 14:10:00,52.95,53.03,52.93,53.03,67909.0,42.8009,42.8656,42.7847,42.8656,67909.0
2021-05-28 14:20:00,53.03,53.03,52.86,52.86,70176.0,42.8656,42.8656,42.7281,42.7281,70176.0
2021-05-28 14:30:00,52.86,52.87,52.77,52.79,54753.0,42.7281,42.7362,42.6554,42.6716,54753.0
2021-05-28 14:40:00,52.79,52.8,52.66,52.66,61534.0,42.6716,42.6796,42.5665,42.5665,61534.0
2021-05-28 14:50:00,52.66,52.73,52.64,52.69,91510.0,42.5665,42.6231,42.5503,42.5907,91510.0
2021-05-28 15:00:00,52.68,52.72,52.62,52.66,72576.0,42.5826,42.615,42.5341,42.5665,72576.0
2021-05-28 15:10:00,52.66,52.67,52.58,52.64,75543.0,42.5665,42.5746,42.5018,42.5503,75543.0
2021-05-28 15:20:00,52.64,52.67,52.58,52.66,86147.0,42.5503,42.5746,42.5018,42.5665,86147.0
2021-05-28 15:30:00,52.66,52.82,52.65,52.77,185789.0,42.5665,42.6958,42.5584,42.6554,185789.0
2021-05-28 15:40:00,52.76,52.77,52.71,52.75,139816.0,42.6473,42.6554,42.6069,42.6392,139816.0
2021-05-28 15:50:00,52.75,52.77,52.6,52.64,551088.0,42.6392,42.6554,42.518,42.5503,551088.0
2021-06-01 09:30:00,52.99,53.23,52.6,52.68,239235.0,42.8332,43.0272,42.518,42.5826,239235.0
2021-06-01 09:40:00,52.67,52.91,52.56,52.84,204484.0,42.5746,42.7686,42.4856,42.712,204484.0
2021-06-01 09:50:00,52.84,53.05,52.82,52.97,108958.0,42.712,42.8817,42.6958,42.8171,108958.0
2021-06-01 10:00:00,52.99,53.07,52.9,53.02,93335.0,42.8332,42.8979,42.7605,42.8575,93335.0
2021-06-01 10:10:00,53.01,53.06,52.69,52.73,77544.0,42.8494,42.8898,42.5907,42.6231,77544.0
2021-06-01 10:20:00,52.75,52.9,52.74,52.86,56508.0,42.6392,42.7605,42.6311,42.7281,56508.0
2021-06-01 10:30:00,52.86,52.96,52.73,52.79,59911.0,42.7281,42.809,42.6231,42.6716,59911.0
2021-06-01 10:40:00,52.79,52.94,52.76,52.79,165556.0,42.6716,42.7928,42.6473,42.6716,165556.0
2021-06-01 10:50:00,52.78,52.82,52.56,52.63,67369.0,42.6635,42.6958,42.4856,42.5422,67369.0
2021-06-01 11:00:00,52.63,52.7,52.62,52.69,40337.0,42.5422,42.5988,42.5341,42.5907,40337.0
2021-06-01 11:10:00,52.69,52.8,52.66,52.75,64443.0,42.5907,42.6796,42.5665,42.6392,64443.0
2021-06-01 11:20:00,52.78,52.79,52.7,52.72,43453.0,42.6635,42.6716,42.5988,42.615,43453.0
2021-06-01 11:30:00,52.72,52.87,52.71,52.82,61660.0,42.615,42.7362,42.6069,42.6958,61660.0
2021-06-01 11:40:00,52.83,52.85,52.74,52.77,54956.0,42.7039,42.7201,42.6311,42.6554,54956.0
2021-06-01 11:50:00,52.76,52.76,52.69,52.69,83157.0,42.6473,42.6473,42.5907,42.5907,83157.0
2021-06-01 12:00:00,52.7,52.73,52.68,52.69,76293.0,42.5988,42.6231,42.5826,42.5907,76293.0
2021-06-01 12:10:00,52.68,52.71,52.64,52.68,40508.0,42.5826,42.6069,42.5503,42.5826,40508.0
2021-06-01 12:20:00,52.68,52.7,52.66,52.7,37494.0,42.5826,42.5988,42.5665,42.5988,37494.0
2021-06-01 12:30:00,52.7,52.7,52.65,52.66,27516.0,42.5988,42.5988,42.5584,42.5665,27516.0
2021-06-01 12:40:00,52.66,52.69,52.61,52.63,28727.0,42.5665,42.5907,42.5261,42.5422,28727.0
2021-06-01 12:50:00,52.62,52.62,52.5,52.56,51228.0,42.5341,42.5341,42.4371,42.4856,51228.0
2021-06-01 13:00:00,52.57,52.58,52.51,52.58,36069.0,42.4937,42.5018,42.4452,42.5018,36069.0
2021-06-01 13:10:00,52.58,52.58,52.53,52.53,21493.0,42.5018,42.5018,42.4614,42.4614,21493.0
2021-06-01 13:20:00,52.53,52.56,52.51,52.53,29307.0,42.4614,42.4856,42.4452,42.4614,29307.0
2021-06-01 13:30:00,52.52,52.55,52.51,52.55,25719.0,42.4533,42.4776,42.4452,42.4776,25719.0
2021-06-01 13:40:00,52.55,52.63,52.53,52.62,34512.0,42.4776,42.5422,42.4614,42.5341,34512.0
2021-06-01 13:50:00,52.62,52.68,52.61,52.68,25754.0,42.5341,42.5826,42.5261,42.5826,25754.0
2021-06-01 14:00:00,52.67,52.71,52.64,52.64,29665.0,42.5746,42.6069,42.5503,42.5503,29665.0
2021-06-01 14:10:00,52.65,52.72,52.64,52.72,30271.0,42.5584,42.615,42.5503,42.615,30271.0
2021-06-01 14:20:00,52.72,52.74,52.7,52.72,34053.0,42.615,42.6311,42.5988,42.615,34053.0
2021-06-01 14:30:00,52.72,52.73,52.68,52.68,40817.0,42.615,42.6231,42.5826,42.5826,40817.0
2021-06-01 14:40:00,52.69,52.69,52.64,52.66,32317.0,42.5907,42.5907,42.5503,42.5665,32317.0
2021-06-01 14:50:00,52.67,52.69,52.58,52.61,39357.0,42.5746,42.5907,42.5018,42.5261,39357.0
2021-06-01 15:00:00,52.61,52.69,52.59,52.63,45800.0,42.5261,42.5907,42.5099,42.5422,45800.0
2021-06-01 15:10:00,52.63,52.64,52.6,52.63,40175.0,42.5422,42.5503,42.518,42.5422,40175.0
2021-06-01 15:20:00,52.63,52.69,52.62,52.66,47995.0,42.5422,42.5907,42.5341,42.5665,47995.0
2021-06-01 15:30:00,52.65,52.67,52.61,52.67,82770.0,42.5584,42.5746,42.5261,42.5746,82770.0
2021-06-01 15:40:00,52.66,52.76,52.66,52.75,81399.0,42.5665,42.6473,42.5665,42.6392,81399.0
2021-06-01 15:50:00,52.75,52.94,52.75,52.84,479887.0,42.6392,42.7928,42.6392,42.712,479887.0
2021-06-02 09:30:00,52.94,53.25,52.65,52.83,193773.0,42.7928,43.0434,42.5584,42.7039,193773.0
2021-06-02 09:40:00,52.82,53.09,52.71,53.04,174386.0,42.6958,42.9141,42.6069,42.8736,174386.0
2021-06-02 09:50:00,53.02,53.05,52.75,52.79,42775.0,42.8575,42.8817,42.6392,42.6716,42775.0
2021-06-02 10:00:00,52.8,52.91,52.75,52.87,75877.0,42.6796,42.7686,42.6392,42.7362,75877.0
2021-06-02 10:10:00,52.88,52.92,52.78,52.82,59653.0,42.7443,42.7766,42.6635,42.6958,59653.0
2021-06-02 10:20:00,52.83,52.84,52.73,52.79,45240.0,42.7039,42.712,42.6231,42.6716,45240.0
2021-06-02 10:30:00,52.79,52.8,52.54,52.63,76760.0,42.6716,42.6796,42.4695,42.5422,76760.0
2021-06-02 10:40:00,52.61,52.67,52.57,52.59,40202.0,42.5261,42.5746,42.4937,42.5099,40202.0
2021-06-02 10:50:00,52.59,52.79,52.59,52.78,60070.0,42.5099,42.6716,42.5099,42.6635,60070.0
2021-06-02 11:00:00,52.78,52.84,52.75,52.84,60916.0,42.6635,42.712,42.6392,42.712,60916.0
2021-06-02 11:10:00,52.83,52.84,52.78,52.79,38788.0,42.7039,42.712,42.6635,42.6716,38788.0
2021-06-02 11:20:00,52.8,52.92,52.79,52.92,53686.0,42.6796,42.7766,42.6716,42.7766,53686.0
2021-06-02 11:30:00,52.92,53.0,52.9,52.92,55861.0,42.7766,42.8413,42.7605,42.7766,55861.0
2021-06-02 11:40:00,52.92,52.94,52.84,52.85,148751.0,42.7766,42.7928,42.712,42.7201,148751.0
2021-06-02 11:50:00,52.85,52.9,52.84,52.86,66229.0,42.7201,42.7605,42.712,42.7281,66229.0
2021-06-02 12:00:00,52.86,53.2,52.84,53.14,101316.0,42.7281,43.003,42.712,42.9545,101316.0
2021-06-02 12:10:00,53.15,53.19,53.09,53.17,46373.0,42.9626,42.9949,42.9141,42.9787,46373.0
2021-06-02 12:20:00,53.16,53.23,53.14,53.22,34091.0,42.9706,43.0272,42.9545,43.0191,34091.0
2021-06-02 12:30:00,53.23,53.51,53.16,53.51,92214.0,43.0272,43.2536,42.9706,43.2536,92214.0
2021-06-02 12:40:00,53.51,53.54,53.37,53.49,60513.0,43.2536,43.2778,43.1404,43.2374,60513.0
2021-06-02 12:50:00,53.48,53.56,53.43,53.54,38934.0,43.2293,43.294,43.1889,43.2778,38934.0
2021-06-02 13:00:00,53.54,53.67,53.5,53.66,49918.0,43.2778,43.3829,43.2455,43.3748,49918.0
2021-06-02 13:10:00,53.66,53.68,53.56,53.57,42774.0,43.3748,43.391,43.294,43.3021,42774.0
2021-06-02 13:20:00,53.57,53.69,53.53,53.64,109620.0,43.3021,43.3991,43.2697,43.3586,109620.0
2021-06-02 13:30:00,53.63,53.64,53.58,53.59,56334.0,43.3506,43.3586,43.3101,43.3182,56334.0
2021-06-02 13:40:00,53.58,53.58,53.48,53.52,29685.0,43.3101,43.3101,43.2293,43.2616,29685.0
2021-06-02 13:50:00,53.52,53.52,53.45,53.48,40083.0,43.2616,43.2616,43.2051,43.2293,40083.0
2021-06-02 14:00:00,53.47,53.76,53.47,53.75,92961.0,43.2212,43.4556,43.2212,43.4476,92961.0
2021-06-02 14:10:00,53.75,53.79,53.55,53.57,63300.0,43.4476,43.4799,43.2859,43.3021,63300.0
2021-06-02 14:20:00,53.57,53.59,53.54,53.55,30161.0,43.3021,43.3182,43.2778,43.2859,30161.0
2021-06-02 14:30:00,53.55,53.56,53.51,53.54,28446.0,43.2859,43.294,43.2536,43.2778,28446.0
2021-06-02 14:40:00,53.54,53.68,53.52,53.67,70269.0,43.2778,43.391,43.2616,43.3829,70269.0
2021-06-02 14:50:00,53.69,53.7,53.52,53.55,128475.0,43.3991,43.4071,43.2616,43.2859,128475.0
2021-06-02 15:00:00,53.55,53.67,53.53,53.64,50716.0,43.2859,43.3829,43.2697,43.3586,50716.0
2021-06-02 15:10:00,53.64,53.69,53.6,53.65,35654.0,43.3586,43.3991,43.3263,43.3667,35654.0
2021-06-02 15:20:00,53.65,53.78,53.65,53.74,48092.0,43.3667,43.4718,43.3667,43.4395,48092.0
2021-06-02 15:30:00,53.73,53.79,53.7,53.76,94432.0,43.4314,43.4799,43.4071,43.4556,94432.0
2021-06-02 15:40:00,53.77,53.81,53.71,53.74,141071.0,43.4637,43.4961,43.4152,43.4395,141071.0
2021-06-02 15:50:00,53.74,53.93,53.74,53.85,424082.0,43.4395,43.5931,43.4395,43.5284,424082.0
2021-06-03 09:30:00,53.69,54.16,53.64,54.08,146521.0,43.3991,43.779,43.3586,43.7143,146521.0
2021-06-03 09:40:00,54.07,54.1,53.7,53.73,53011.0,43.7062,43.7305,43.4071,43.4314,53011.0
2021-06-03 09:50:00,53.73,54.0,53.7,53.96,105985.0,43.4314,43.6496,43.4071,43.6173,105985.0
2021-06-03 10:00:00,53.92,54.11,53.89,54.03,104198.0,43.585,43.7386,43.5607,43.6739,104198.0
2021-06-03 10:10:00,54.04,54.3,54.01,54.23,57251.0,43.682,43.8921,43.6577,43.8356,57251.0
2021-06-03 10:20:00,54.24,54.31,54.14,54.21,75417.0,43.8436,43.9002,43.7628,43.8194,75417.0
2021-06-03 10:30:00,54.23,54.46,54.21,54.39,81116.0,43.8356,44.0215,43.8194,43.9649,81116.0
2021-06-03 10:40:00,54.39,54.43,54.29,54.41,98681.0,43.9649,43.9972,43.8841,43.9811,98681.0
2021-06-03 10:50:00,54.41,54.48,54.34,54.47,99494.0,43.9811,44.0376,43.9245,44.0296,99494.0
2021-06-03 11:00:00,54.48,54.55,54.39,54.51,66836.0,44.0376,44.0942,43.9649,44.0619,66836.0
2021-06-03 11:10:00,54.52,54.53,54.44,54.48,59863.0,44.07,44.0781,44.0053,44.0376,59863.0
2021-06-03 11:20:00,54.47,54.53,54.42,54.44,51859.0,44.0296,44.0781,43.9891,44.0053,51859.0
2021-06-03 11:30:00,54.45,54.5,54.32,54.4,81975.0,44.0134,44.0538,43.9083,43.973,81975.0
2021-06-03 11:40:00,54.4,54.43,54.29,54.31,54144.0,43.973,43.9972,43.8841,43.9002,54144.0
2021-06-03 11:50:00,54.3,54.3,54.2,54.27,54591.0,43.8921,43.8921,43.8113,43.8679,54591.0
2021-06-03 12:00:00,54.27,54.31,54.24,54.25,34188.0,43.8679,43.9002,43.8436,43.8517,34188.0
2021-06-03 12:10:00,54.24,54.26,54.21,54.23,38965.0,43.8436,43.8598,43.8194,43.8356,38965.0
2021-06-03 12:20:00,54.23,54.24,54.12,54.16,39612.0,43.8356,43.8436,43.7466,43.779,39612.0
2021-06-03 12:30:00,54.16,54.2,54.13,54.16,34875.0,43.779,43.8113,43.7547,43.779,34875.0
2021-06-03 12:40:00,54.16,54.26,53.86,54.15,121542.0,43.779,43.8598,43.5365,43.7709,121542.0
2021-06-03 12:50:00,54.15,54.15,54.06,54.14,33445.0,43.7709,43.7709,43.6981,43.7628,33445.0
2021-06-03 13:00:00,54.13,54.13,54.01,54.05,62100.0,43.7547,43.7547,43.6577,43.6901,62100.0
2021-06-03 13:10:00,54.05,54.11,54.04,54.06,72710.0,43.6901,43.7386,43.682,43.6981,72710.0
2021-06-03 13:20:00,54.05,54.11,54.04,54.08,45110.0,43.6901,43.7386,43.682,43.7143,45110.0
2021-06-03 13:30:00,54.07,54.15,54.06,54.15,49632.0,43.7062,43.7709,43.6981,43.7709,49632.0
2021-06-03 13:40:00,54.14,54.26,54.13,54.25,29471.0,43.7628,43.8598,43.7547,43.8517,29471.0
2021-06-03 13:50:00,54.25,54.3,54.24,54.3,25499.0,43.8517,43.8921,43.8436,43.8921,25499.0
2021-06-03 14:00:00,54.31,54.32,54.23,54.26,19898.0,43.9002,43.9083,43.8356,43.8598,19898.0
2021-06-03 14:10:00,54.26,54.3,54.22,54.3,32564.0,43.8598,43.8921,43.8275,43.8921,32564.0
2021-06-03 14:20:00,54.3,54.3,54.25,54.28,44637.0,43.8921,43.8921,43.8517,43.876,44637.0
2021-06-03 14:30:00,54.27,54.28,54.2,54.21,25768.0,43.8679,43.876,43.8113,43.8194,25768.0
2021-06-03 14:40:00,54.2,54.25,54.17,54.23,27202.0,43.8113,43.8517,43.7871,43.8356,27202.0
2021-06-03 14:50:00,54.22,54.24,54.18,54.22,27502.0,43.8275,43.8436,43.7951,43.8275,27502.0
2021-06-03 15:00:00,54.22,54.29,54.19,54.28,37555.0,43.8275,43.8841,43.8032,43.876,37555.0
2021-06-03 15:10:00,54.28,54.39,54.27,54.36,37168.0,43.876,43.9649,43.8679,43.9406,37168.0
2021-06-03 15:20:00,54.35,54.47,54.33,54.47,43075.0,43.9326,44.0296,43.9164,44.0296,43075.0
2021-06-03 15:30:00,54.47,54.72,54.44,54.72,143079.0,44.0296,44.2316,44.0053,44.2316,143079.0
2021-06-03 15:40:00,54.72,54.77,54.58,54.64,145323.0,44.2316,44.2721,44.1185,44.167,145323.0
2021-06-03 15:50:00,54.63,54.8,54.59,54.77,557686.0,44.1589,44.2963,44.1266,44.2721,557686.0
2021-06-04 09:30:00,54.78,54.78,54.52,54.56,126239.0,44.2801,44.2801,44.07,44.1023,126239.0
2021-06-04 09:40:00,54.58,54.85,54.57,54.72,50470.0,44.1185,44.3367,44.1104,44.2316,50470.0
2021-06-04 09:50:00,54.74,54.77,54.61,54.75,40480.0,44.2478,44.2721,44.1427,44.2559,40480.0
2021-06-04 10:00:00,54.74,54.84,54.72,54.8,64383.0,44.2478,44.3286,44.2316,44.2963,64383.0
2021-06-04 10:10:00,54.78,54.9,54.61,54.75,87430.0,44.2801,44.3771,44.1427,44.2559,87430.0
2021-06-04 10:20:00,54.75,54.83,54.71,54.82,36947.0,44.2559,44.3205,44.2236,44.3125,36947.0
2021-06-04 10:30:00,54.82,54.89,54.75,54.87,26932.0,44.3125,44.369,44.2559,44.3529,26932.0
2021-06-04 10:40:00,54.87,54.93,54.82,54.83,47136.0,44.3529,44.4014,44.3125,44.3205,47136.0
2021-06-04 10:50:00,54.83,54.85,54.67,54.67,101746.0,44.3205,44.3367,44.1912,44.1912,101746.0
2021-06-04 11:00:00,54.67,54.82,54.6,54.77,69862.0,44.1912,44.3125,44.1346,44.2721,69862.0
2021-06-04 11:10:00,54.78,54.89,54.77,54.82,32665.0,44.2801,44.369,44.2721,44.3125,32665.0
2021-06-04 11:20:00,54.83,54.85,54.77,54.85,59232.0,44.3205,44.3367,44.2721,44.3367,59232.0
2021-06-04 11:30:00,54.85,54.89,54.83,54.85,37637.0,44.3367,44.369,44.3205,44.3367,37637.0
2021-06-04 11:40:00,54.85,54.96,54.84,54.94,48391.0,44.3367,44.4256,44.3286,44.4095,48391.0
2021-06-04 11:50:00,54.94,54.96,54.88,54.94,24923.0,44.4095,44.4256,44.361,44.4095,24923.0
2021-06-04 12:00:00,54.94,54.97,54.9,54.9,19710.0,44.4095,44.4337,44.3771,44.3771,19710.0
2021-06-04 12:10:00,54.91,54.99,54.91,54.95,29757.0,44.3852,44.4499,44.3852,44.4175,29757.0
2021-06-04 12:20:00,54.95,54.95,54.89,54.89,31768.0,44.4175,44.4175,44.369,44.369,31768.0
2021-06-04 12:30:00,54.9,54.96,54.9,54.91,34044.0,44.3771,44.4256,44.3771,44.3852,34044.0
2021-06-04 12:40:00,54.91,54.97,54.89,54.92,38278.0,44.3852,44.4337,44.369,44.3933,38278.0
2021-06-04 12:50:00,54.92,54.93,54.86,54.87,31198.0,44.3933,44.4014,44.3448,44.3529,31198.0
2021-06-04 13:00:00,54.88,55.09,54.88,54.96,156984.0,44.361,44.5307,44.361,44.4256,156984.0
2021-06-04 13:10:00,54.96,54.98,54.93,54.93,28857.0,44.4256,44.4418,44.4014,44.4014,28857.0
2021-06-04 13:20:00,54.93,54.94,54.87,54.93,38382.0,44.4014,44.4095,44.3529,44.4014,38382.0
2021-06-04 13:30:00,54.93,54.98,54.92,54.98,25344.0,44.4014,44.4418,44.3933,44.4418,25344.0
2021-06-04 13:40:00,54.98,55.04,54.97,54.97,34051.0,44.4418,44.4903,44.4337,44.4337,34051.0
2021-06-04 13:50:00,54.98,55.0,54.95,54.97,33951.0,44.4418,44.458,44.4175,44.4337,33951.0
2021-06-04 14:00:00,54.98,55.03,54.98,55.03,40464.0,44.4418,44.4822,44.4418,44.4822,40464.0
2021-06-04 14:10:00,55.03,55.03,54.87,54.88,44893.0,44.4822,44.4822,44.3529,44.361,44893.0
2021-06-04 14:20:00,54.89,54.93,54.86,54.92,37678.0,44.369,44.4014,44.3448,44.3933,37678.0
2021-06-04 14:30:00,54.92,54.93,54.87,54.9,46155.0,44.3933,44.4014,44.3529,44.3771,46155.0
2021-06-04 14:40:00,54.9,54.91,54.83,54.85,36579.0,44.3771,44.3852,44.3205,44.3367,36579.0
2021-06-04 14:50:00,54.84,54.85,54.81,54.83,33498.0,44.3286,44.3367,44.3044,44.3205,33498.0
2021-06-04 15:00:00,54.82,54.84,54.69,54.7,53780.0,44.3125,44.3286,44.2074,44.2155,53780.0
2021-06-04 15:10:00,54.7,54.74,54.67,54.73,61719.0,44.2155,44.2478,44.1912,44.2397,61719.0
2021-06-04 15:20:00,54.73,54.79,54.7,54.79,37437.0,44.2397,44.2882,44.2155,44.2882,37437.0
2021-06-04 15:30:00,54.78,54.8,54.76,54.78,51644.0,44.2801,44.2963,44.264,44.2801,51644.0
2021-06-04 15:40:00,54.78,54.88,54.77,54.87,80987.0,44.2801,44.361,44.2721,44.3529,80987.0
2021-06-04 15:50:00,54.87,54.92,54.82,54.85,257415.0,44.3529,44.3933,44.3125,44.3367,257415.0
2021-06-07 09:30:00,54.88,55.1,54.72,54.77,89181.0,44.361,44.5388,44.2316,44.2721,89181.0
2021-06-07 09:40:00,54.77,54.94,54.74,54.92,31287.0,44.2721,44.4095,44.2478,44.3933,31287.0
2021-06-07 09:50:00,54.92,55.02,54.83,54.85,48009.0,44.3933,44.4741,44.3205,44.3367,48009.0
2021-06-07 10:00:00,54.86,54.87,54.75,54.8,34435.0,44.3448,44.3529,44.2559,44.2963,34435.0
2021-06-07 10:10:00,54.8,54.85,54.68,54.68,27970.0,44.2963,44.3367,44.1993,44.1993,27970.0
2021-06-07 10:20:00,54.68,54.71,54.66,54.71,23739.0,44.1993,44.2236,44.1831,44.2236,23739.0
2021-06-07 10:30:00,54.71,54.71,54.6,54.63,24733.0,44.2236,44.2236,44.1346,44.1589,24733.0
2021-06-07 10:40:00,54.63,54.65,54.58,54.58,19778.0,44.1589,44.1751,44.1185,44.1185,19778.0
2021-06-07 10:50:00,54.6,54.67,54.57,54.67,63308.0,44.1346,44.1912,44.1104,44.1912,63308.0
2021-06-07 11:00:00,54.67,54.73,54.64,54.71,72254.0,44.1912,44.2397,44.167,44.2236,72254.0
2021-06-07 11:10:00,54.69,54.86,54.68,54.8,57786.0,44.2074,44.3448,44.1993,44.2963,57786.0
2021-06-07 11:20:00,54.79,54.88,54.76,54.82,47688.0,44.2882,44.361,44.264,44.3125,47688.0
2021-06-07 11:30:00,54.83,54.94,54.82,54.91,43269.0,44.3205,44.4095,44.3125,44.3852,43269.0
2021-06-07 11:40:00,54.91,54.95,54.87,54.95,44954.0,44.3852,44.4175,44.3529,44.4175,44954.0
2021-06-07 11:50:00,54.95,54.97,54.86,54.86,40784.0,44.4175,44.4337,44.3448,44.3448,40784.0
2021-06-07 12:00:00,54.87,54.87,54.74,54.78,41418.0,44.3529,44.3529,44.2478,44.2801,41418.0
2021-06-07 12:10:00,54.79,54.87,54.78,54.84,31997.0,44.2882,44.3529,44.2801,44.3286,31997.0
2021-06-07 12:20:00,54.84,54.84,54.78,54.78,20083.0,44.3286,44.3286,44.2801,44.2801,20083.0
2021-06-07 12:30:00,54.77,54.83,54.75,54.82,25512.0,44.2721,44.3205,44.2559,44.3125,25512.0
2021-06-07 12:40:00,54.82,54.87,54.81,54.84,24697.0,44.3125,44.3529,44.3044,44.3286,24697.0
2021-06-07 12:50:00,54.84,54.84,54.78,54.79,16895.0,44.3286,44.3286,44.2801,44.2882,16895.0
2021-06-07 13:00:00,54.79,54.81,54.74,54.8,28984.0,44.2882,44.3044,44.2478,44.2963,28984.0
2021-06-07 13:10:00,54.8,54.87,54.8,54.84,26568.0,44.2963,44.3529,44.2963,44.3286,26568.0
2021-06-07 13:20:00,54.84,54.84,54.76,54.81,41484.0,44.3286,44.3286,44.264,44.3044,41484.0
2021-06-07 13:30:00,54.82,54.85,54.76,54.77,52706.0,44.3125,44.3367,44.264,44.2721,52706.0
2021-06-07 13:40:00,54.77,54.77,54.66,54.69,33446.0,44.2721,44.2721,44.1831,44.2074,33446.0
2021-06-07 13:50:00,54.69,54.69,54.55,54.57,32791.0,44.2074,44.2074,44.0942,44.1104,32791.0
2021-06-07 14:00:00,54.56,54.61,54.5,54.59,30674.0,44.1023,44.1427,44.0538,44.1266,30674.0
2021-06-07 14:10:00,54.59,54.61,54.52,54.53,32142.0,44.1266,44.1427,44.07,44.0781,32142.0
2021-06-07 14:20:00,54.54,54.57,54.43,54.47,34014.0,44.0861,44.1104,43.9972,44.0296,34014.0
2021-06-07 14:30:00,54.46,54.54,54.44,54.54,42467.0,44.0215,44.0861,44.0053,44.0861,42467.0
2021-06-07 14:40:00,54.53,54.57,54.52,54.54,32714.0,44.0781,44.1104,44.07,44.0861,32714.0
2021-06-07 14:50:00,54.55,54.59,54.44,54.48,45092.0,44.0942,44.1266,44.0053,44.0376,45092.0
2021-06-07 15:00:00,54.47,54.54,54.46,54.54,29532.0,44.0296,44.0861,44.0215,44.0861,29532.0
2021-06-07 15:10:00,54.54,54.59,54.5,54.59,33953.0,44.0861,44.1266,44.0538,44.1266,33953.0
2021-06-07 15:20:00,54.59,54.61,54.56,54.59,33885.0,44.1266,44.1427,44.1023,44.1266,33885.0
2021-06-07 15:30:00,54.59,54.6,54.47,54.48,53581.0,44.1266,44.1346,44.0296,44.0376,53581.0
2021-06-07 15:40:00,54.48,54.52,54.43,54.47,92321.0,44.0376,44.07,43.9972,44.0296,92321.0
2021-06-07 15:50:00,54.47,54.6,54.44,54.56,309931.0,44.0296,44.1346,44.0053,44.1023,309931.0
2021-06-08 09:30:00,53.94,53.94,53.3,53.56,318312.0,43.6011,43.6011,43.0838,43.294,318312.0
2021-06-08 09:40:00,53.57,53.96,53.57,53.7,90305.0,43.3021,43.6173,43.3021,43.4071,90305.0
2021-06-08 09:50:00,53.7,53.87,53.65,53.85,49583.0,43.4071,43.5446,43.3667,43.5284,49583.0
2021-06-08 10:00:00,53.87,54.02,53.87,53.97,65948.0,43.5446,43.6658,43.5446,43.6254,65948.0
2021-06-08 10:10:00,53.96,54.1,53.87,53.9,82720.0,43.6173,43.7305,43.5446,43.5688,82720.0
2021-06-08 10:20:00,53.9,53.95,53.8,53.9,70594.0,43.5688,43.6092,43.488,43.5688,70594.0
2021-06-08 10:30:00,53.92,54.03,53.92,53.98,64814.0,43.585,43.6739,43.585,43.6335,64814.0
2021-06-08 10:40:00,54.0,54.06,53.96,54.0,52292.0,43.6496,43.6981,43.6173,43.6496,52292.0
2021-06-08 10:50:00,54.0,54.1,53.98,54.06,60962.0,43.6496,43.7305,43.6335,43.6981,60962.0
2021-06-08 11:00:00,54.07,54.18,54.05,54.09,88267.0,43.7062,43.7951,43.6901,43.7224,88267.0
2021-06-08 11:10:00,54.08,54.08,53.84,53.84,43487.0,43.7143,43.7143,43.5203,43.5203,43487.0
2021-06-08 11:20:00,53.84,53.84,53.64,53.73,54431.0,43.5203,43.5203,43.3586,43.4314,54431.0
2021-06-08 11:30:00,53.72,53.72,53.64,53.68,48798.0,43.4233,43.4233,43.3586,43.391,48798.0
2021-06-08 11:40:00,53.69,53.82,53.68,53.76,55245.0,43.3991,43.5041,43.391,43.4556,55245.0
2021-06-08 11:50:00,53.76,53.88,53.74,53.86,48314.0,43.4556,43.5526,43.4395,43.5365,48314.0
2021-06-08 12:00:00,53.86,54.13,53.85,54.13,55342.0,43.5365,43.7547,43.5284,43.7547,55342.0
2021-06-08 12:10:00,54.13,54.2,54.11,54.18,40892.0,43.7547,43.8113,43.7386,43.7951,40892.0
2021-06-08 12:20:00,54.2,54.25,54.18,54.23,28560.0,43.8113,43.8517,43.7951,43.8356,28560.0
2021-06-08 12:30:00,54.24,54.28,54.23,54.24,34860.0,43.8436,43.876,43.8356,43.8436,34860.0
2021-06-08 12:40:00,54.24,54.24,54.18,54.19,21305.0,43.8436,43.8436,43.7951,43.8032,21305.0
2021-06-08 12:50:00,54.19,54.2,54.03,54.07,28091.0,43.8032,43.8113,43.6739,43.7062,28091.0
2021-06-08 13:00:00,54.07,54.15,54.06,54.14,25248.0,43.7062,43.7709,43.6981,43.7628,25248.0
2021-06-08 13:10:00,54.15,54.2,54.11,54.2,30899.0,43.7709,43.8113,43.7386,43.8113,30899.0
2021-06-08 13:20:00,54.2,54.24,54.16,54.18,50019.0,43.8113,43.8436,43.779,43.7951,50019.0
2021-06-08 13:30:00,54.18,54.26,54.17,54.25,30922.0,43.7951,43.8598,43.7871,43.8517,30922.0
2021-06-08 13:40:00,54.26,54.28,54.22,54.23,31367.0,43.8598,43.876,43.8275,43.8356,31367.0
2021-06-08 13:50:00,54.22,54.28,54.2,54.23,24815.0,43.8275,43.876,43.8113,43.8356,24815.0
2021-06-08 14:00:00,54.24,54.28,54.23,54.28,30593.0,43.8436,43.876,43.8356,43.876,30593.0
2021-06-08 14:10:00,54.28,54.38,54.27,54.37,43342.0,43.876,43.9568,43.8679,43.9487,43342.0
2021-06-08 14:20:00,54.38,54.42,54.36,54.38,37398.0,43.9568,43.9891,43.9406,43.9568,37398.0
2021-06-08 14:30:00,54.38,54.4,54.35,54.36,25741.0,43.9568,43.973,43.9326,43.9406,25741.0
2021-06-08 14:40:00,54.36,54.36,54.25,54.32,41785.0,43.9406,43.9406,43.8517,43.9083,41785.0
2021-06-08 14:50:00,54.32,54.34,54.27,54.31,58792.0,43.9083,43.9245,43.8679,43.9002,58792.0
2021-06-08 15:00:00,54.3,54.38,54.29,54.33,58064.0,43.8921,43.9568,43.8841,43.9164,58064.0
2021-06-08 15:10:00,54.33,54.33,54.25,54.28,54129.0,43.9164,43.9164,43.8517,43.876,54129.0
2021-06-08 15:20:00,54.28,54.3,54.23,54.27,44958.0,43.876,43.8921,43.8356,43.8679,44958.0
2021-06-08 15:30:00,54.28,54.3,54.26,54.27,77843.0,43.876,43.8921,43.8598,43.8679,77843.0
2021-06-08 15:40:00,54.26,54.27,54.07,54.09,158438.0,43.8598,43.8679,43.7062,43.7224,158438.0
2021-06-08 15:50:00,54.09,54.17,53.98,54.0,381322.0,43.7224,43.7871,43.6335,43.6496,381322.0
2021-06-09 09:30:00,53.77,53.98,53.7,53.77,173920.0,43.4637,43.6335,43.4071,43.4637,173920.0
2021-06-09 09:40:00,53.73,53.8,53.53,53.55,138117.0,43.4314,43.488,43.2697,43.2859,138117.0
2021-06-09 09:50:00,53.54,53.64,53.42,53.44,212139.0,43.2778,43.3586,43.1808,43.197,212139.0
2021-06-09 10:00:00,53.45,53.67,53.42,53.66,297900.0,43.2051,43.3829,43.1808,43.3748,297900.0
2021-06-09 10:10:00,53.66,53.72,53.49,53.64,169585.0,43.3748,43.4233,43.2374,43.3586,169585.0
2021-06-09 10:20:00,53.63,53.72,53.58,53.72,110624.0,43.3506,43.4233,43.3101,43.4233,110624.0
2021-06-09 10:30:00,53.72,53.78,53.68,53.71,135479.0,43.4233,43.4718,43.391,43.4152,135479.0
2021-06-09 10:40:00,53.71,53.77,53.59,53.73,93105.0,43.4152,43.4637,43.3182,43.4314,93105.0
2021-06-09 10:50:00,53.73,53.76,53.68,53.7,65540.0,43.4314,43.4556,43.391,43.4071,65540.0
2021-06-09 11:00:00,53.7,53.71,53.61,53.66,109104.0,43.4071,43.4152,43.3344,43.3748,109104.0
2021-06-09 11:10:00,53.66,53.91,53.63,53.89,107242.0,43.3748,43.5769,43.3506,43.5607,107242.0
2021-06-09 11:20:00,53.88,53.98,53.75,53.76,78169.0,43.5526,43.6335,43.4476,43.4556,78169.0
2021-06-09 11:30:00,53.76,53.87,53.7,53.83,100414.0,43.4556,43.5446,43.4071,43.5122,100414.0
2021-06-09 11:40:00,53.82,53.83,53.74,53.78,47258.0,43.5041,43.5122,43.4395,43.4718,47258.0
2021-06-09 11:50:00,53.78,53.81,53.72,53.77,45662.0,43.4718,43.4961,43.4233,43.4637,45662.0
2021-06-09 12:00:00,53.76,53.79,53.71,53.75,61905.0,43.4556,43.4799,43.4152,43.4476,61905.0
2021-06-09 12:10:00,53.75,53.75,53.68,53.68,38718.0,43.4476,43.4476,43.391,43.391,38718.0
2021-06-09 12:20:00,53.69,53.7,53.61,53.61,57595.0,43.3991,43.4071,43.3344,43.3344,57595.0
2021-06-09 12:30:00,53.6,53.6,53.53,53.55,52524.0,43.3263,43.3263,43.2697,43.2859,52524.0
2021-06-09 12:40:00,53.55,53.61,53.54,53.58,26957.0,43.2859,43.3344,43.2778,43.3101,26957.0
2021-06-09 12:50:00,53.58,53.58,53.54,53.57,32706.0,43.3101,43.3101,43.2778,43.3021,32706.0
2021-06-09 13:00:00,53.57,53.57,53.52,53.52,40516.0,43.3021,43.3021,43.2616,43.2616,40516.0
2021-06-09 13:10:00,53.52,53.58,53.49,53.55,40268.0,43.2616,43.3101,43.2374,43.2859,40268.0
2021-06-09 13:20:00,53.55,53.58,53.54,53.55,33013.0,43.2859,43.3101,43.2778,43.2859,33013.0
2021-06-09 13:30:00,53.55,53.55,53.44,53.45,73726.0,43.2859,43.2859,43.197,43.2051,73726.0
2021-06-09 13:40:00,53.45,53.47,53.41,53.47,70700.0,43.2051,43.2212,43.1727,43.2212,70700.0
2021-06-09 13:50:00,53.47,53.51,53.37,53.39,64417.0,43.2212,43.2536,43.1404,43.1566,64417.0
2021-06-09 14:00:00,53.39,53.52,53.39,53.5,60426.0,43.1566,43.2616,43.1566,43.2455,60426.0
2021-06-09 14:10:00,53.5,53.57,53.5,53.56,29063.0,43.2455,43.3021,43.2455,43.294,29063.0
2021-06-09 14:20:00,53.57,53.69,53.54,53.68,44283.0,43.3021,43.3991,43.2778,43.391,44283.0
2021-06-09 14:30:00,53.68,53.7,53.65,53.7,60013.0,43.391,43.4071,43.3667,43.4071,60013.0
2021-06-09 14:40:00,53.7,53.76,53.69,53.73,73569.0,43.4071,43.4556,43.3991,43.4314,73569.0
2021-06-09 14:50:00,53.73,53.74,53.61,53.66,83928.0,43.4314,43.4395,43.3344,43.3748,83928.0
2021-06-09 15:00:00,53.65,53.65,53.5,53.51,70720.0,43.3667,43.3667,43.2455,43.2536,70720.0
2021-06-09 15:10:00,53.5,53.51,53.38,53.41,115304.0,43.2455,43.2536,43.1485,43.1727,115304.0
2021-06-09 15:20:00,53.41,53.43,53.34,53.35,82798.0,43.1727,43.1889,43.1161,43.1242,82798.0
2021-06-09 15:30:00,53.35,53.43,53.33,53.35,142517.0,43.1242,43.1889,43.1081,43.1242,142517.0
2021-06-09 15:40:00,53.35,53.39,53.29,53.3,161768.0,43.1242,43.1566,43.0757,43.0838,161768.0
2021-06-09 15:50:00,53.29,53.48,53.27,53.43,495486.0,43.0757,43.2293,43.0596,43.1889,495486.0
2021-06-10 09:30:00,53.6,54.15,53.57,54.01,177718.0,43.3263,43.7709,43.3021,43.6577,177718.0
2021-06-10 09:40:00,54.03,54.23,53.99,54.2,193538.0,43.6739,43.8356,43.6416,43.8113,193538.0
2021-06-10 09:50:00,54.2,54.66,54.2,54.54,194264.0,43.8113,44.1831,43.8113,44.0861,194264.0
2021-06-10 10:00:00,54.54,54.78,54.52,54.61,150372.0,44.0861,44.2801,44.07,44.1427,150372.0
2021-06-10 10:10:00,54.6,54.73,54.52,54.55,135883.0,44.1346,44.2397,44.07,44.0942,135883.0
2021-06-10 10:20:00,54.56,54.68,54.55,54.6,100685.0,44.1023,44.1993,44.0942,44.1346,100685.0
2021-06-10 10:30:00,54.6,54.61,54.46,54.47,110686.0,44.1346,44.1427,44.0215,44.0296,110686.0
2021-06-10 10:40:00,54.47,54.47,54.29,54.3,116507.0,44.0296,44.0296,43.8841,43.8921,116507.0
2021-06-10 10:50:00,54.3,54.47,54.22,54.46,114426.0,43.8921,44.0296,43.8275,44.0215,114426.0
2021-06-10 11:00:00,54.45,54.59,54.4,54.58,63059.0,44.0134,44.1266,43.973,44.1185,63059.0
2021-06-10 11:10:00,54.58,54.95,54.54,54.86,230554.0,44.1185,44.4175,44.0861,44.3448,230554.0
2021-06-10 11:20:00,54.87,54.95,54.78,54.83,149388.0,44.3529,44.4175,44.2801,44.3205,149388.0
2021-06-10 11:30:00,54.84,54.89,54.82,54.86,35597.0,44.3286,44.369,44.3125,44.3448,35597.0
2021-06-10 11:40:00,54.87,54.9,54.84,54.87,48647.0,44.3529,44.3771,44.3286,44.3529,48647.0
2021-06-10 11:50:00,54.88,54.93,54.8,54.91,54516.0,44.361,44.4014,44.2963,44.3852,54516.0
2021-06-10 12:00:00,54.91,55.05,54.89,54.95,130886.0,44.3852,44.4984,44.369,44.4175,130886.0
2021-06-10 12:10:00,54.95,55.15,54.94,55.05,109625.0,44.4175,44.5792,44.4095,44.4984,109625.0
2021-06-10 12:20:00,55.05,55.09,55.0,55.02,61807.0,44.4984,44.5307,44.458,44.4741,61807.0
2021-06-10 12:30:00,55.01,55.47,54.9,55.35,850271.0,44.466,44.8379,44.3771,44.7409,850271.0
2021-06-10 12:40:00,55.37,55.39,55.01,55.12,208751.0,44.757,44.7732,44.466,44.555,208751.0
2021-06-10 12:50:00,55.12,55.15,55.04,55.08,67636.0,44.555,44.5792,44.4903,44.5226,67636.0
2021-06-10 13:00:00,55.09,55.26,55.06,55.25,71369.0,44.5307,44.6681,44.5065,44.66,71369.0
2021-06-10 13:10:00,55.25,55.38,55.25,55.38,177253.0,44.66,44.7651,44.66,44.7651,177253.0
2021-06-10 13:20:00,55.38,55.51,55.36,55.48,125195.0,44.7651,44.8702,44.749,44.846,125195.0
2021-06-10 13:30:00,55.48,55.5,55.45,55.48,75574.0,44.846,44.8621,44.8217,44.846,75574.0
2021-06-10 13:40:00,55.48,55.5,55.45,55.45,76441.0,44.846,44.8621,44.8217,44.8217,76441.0
2021-06-10 13:50:00,55.45,55.58,55.44,55.52,75061.0,44.8217,44.9268,44.8136,44.8783,75061.0
2021-06-10 14:00:00,55.51,55.56,55.39,55.39,76373.0,44.8702,44.9106,44.7732,44.7732,76373.0
2021-06-10 14:10:00,55.39,55.41,55.27,55.29,59458.0,44.7732,44.7894,44.6762,44.6924,59458.0
2021-06-10 14:20:00,55.29,55.34,55.2,55.22,44548.0,44.6924,44.7328,44.6196,44.6358,44548.0
2021-06-10 14:30:00,55.23,55.27,55.22,55.25,42138.0,44.6439,44.6762,44.6358,44.66,42138.0
2021-06-10 14:40:00,55.25,55.32,55.19,55.2,52881.0,44.66,44.7166,44.6115,44.6196,52881.0
2021-06-10 14:50:00,55.2,55.3,55.2,55.27,39287.0,44.6196,44.7005,44.6196,44.6762,39287.0
2021-06-10 15:00:00,55.27,55.34,55.24,55.29,53363.0,44.6762,44.7328,44.652,44.6924,53363.0
2021-06-10 15:10:00,55.29,55.34,55.15,55.19,102053.0,44.6924,44.7328,44.5792,44.6115,102053.0
2021-06-10 15:20:00,55.2,55.21,55.12,55.17,99103.0,44.6196,44.6277,44.555,44.5954,99103.0
2021-06-10 15:30:00,55.17,55.25,55.1,55.23,119869.0,44.5954,44.66,44.5388,44.6439,119869.0
2021-06-10 15:40:00,55.22,55.27,55.18,55.27,137025.0,44.6358,44.6762,44.6035,44.6762,137025.0
2021-06-10 15:50:00,55.26,55.36,55.24,55.31,395711.0,44.6681,44.749,44.652,44.7085,395711.0
2021-06-11 09:30:00,55.58,55.82,55.2,55.2,271192.0,44.9268,45.1208,44.6196,44.6196,271192.0
2021-06-11 09:40:00,55.2,55.28,55.13,55.22,66619.0,44.6196,44.6843,44.563,44.6358,66619.0
2021-06-11 09:50:00,55.21,55.25,55.13,55.19,49087.0,44.6277,44.66,44.563,44.6115,49087.0
2021-06-11 10:00:00,55.2,55.32,55.13,55.16,61345.0,44.6196,44.7166,44.563,44.5873,61345.0
2021-06-11 10:10:00,55.15,55.21,55.02,55.02,107043.0,44.5792,44.6277,44.4741,44.4741,107043.0
2021-06-11 10:20:00,55.02,55.28,55.01,55.28,54311.0,44.4741,44.6843,44.466,44.6843,54311.0
2021-06-11 10:30:00,55.28,55.48,55.25,55.44,70925.0,44.6843,44.846,44.66,44.8136,70925.0
2021-06-11 10:40:00,55.43,55.51,55.37,55.41,64414.0,44.8055,44.8702,44.757,44.7894,64414.0
2021-06-11 10:50:00,55.4,55.44,55.38,55.41,44458.0,44.7813,44.8136,44.7651,44.7894,44458.0
2021-06-11 11:00:00,55.42,55.46,55.33,55.41,41477.0,44.7975,44.8298,44.7247,44.7894,41477.0
2021-06-11 11:10:00,55.42,55.43,55.19,55.19,67981.0,44.7975,44.8055,44.6115,44.6115,67981.0
2021-06-11 11:20:00,55.19,55.23,55.16,55.19,42818.0,44.6115,44.6439,44.5873,44.6115,42818.0
2021-06-11 11:30:00,55.19,55.29,55.16,55.17,43910.0,44.6115,44.6924,44.5873,44.5954,43910.0
2021-06-11 11:40:00,55.16,55.19,55.11,55.11,33288.0,44.5873,44.6115,44.5469,44.5469,33288.0
2021-06-11 11:50:00,55.12,55.14,55.07,55.07,28761.0,44.555,44.5711,44.5145,44.5145,28761.0
2021-06-11 12:00:00,55.07,55.08,54.98,55.04,59326.0,44.5145,44.5226,44.4418,44.4903,59326.0
2021-06-11 12:10:00,55.03,55.04,54.92,54.96,39970.0,44.4822,44.4903,44.3933,44.4256,39970.0
2021-06-11 12:20:00,54.97,55.0,54.92,55.0,23923.0,44.4337,44.458,44.3933,44.458,23923.0
2021-06-11 12:30:00,54.99,54.99,54.86,54.9,34782.0,44.4499,44.4499,44.3448,44.3771,34782.0
2021-06-11 12:40:00,54.9,54.96,54.81,54.95,38751.0,44.3771,44.4256,44.3044,44.4175,38751.0
2021-06-11 12:50:00,54.95,54.98,54.9,54.9,40624.0,44.4175,44.4418,44.3771,44.3771,40624.0
2021-06-11 13:00:00,54.9,54.98,54.89,54.95,29695.0,44.3771,44.4418,44.369,44.4175,29695.0
2021-06-11 13:10:00,54.94,54.95,54.89,54.9,22616.0,44.4095,44.4175,44.369,44.3771,22616.0
2021-06-11 13:20:00,54.9,54.94,54.89,54.9,27771.0,44.3771,44.4095,44.369,44.3771,27771.0
2021-06-11 13:30:00,54.88,54.92,54.86,54.89,19592.0,44.361,44.3933,44.3448,44.369,19592.0
2021-06-11 13:40:00,54.9,54.99,54.88,54.98,27092.0,44.3771,44.4499,44.361,44.4418,27092.0
2021-06-11 13:50:00,54.98,54.99,54.95,54.96,15745.0,44.4418,44.4499,44.4175,44.4256,15745.0
2021-06-11 14:00:00,54.97,54.99,54.93,54.97,23472.0,44.4337,44.4499,44.4014,44.4337,23472.0
2021-06-11 14:10:00,54.97,54.97,54.89,54.93,35532.0,44.4337,44.4337,44.369,44.4014,35532.0
2021-06-11 14:20:00,54.92,54.97,54.91,54.97,25830.0,44.3933,44.4337,44.3852,44.4337,25830.0
2021-06-11 14:30:00,54.97,54.99,54.94,54.95,25803.0,44.4337,44.4499,44.4095,44.4175,25803.0
2021-06-11 14:40:00,54.94,54.96,54.92,54.96,27299.0,44.4095,44.4256,44.3933,44.4256,27299.0
2021-06-11 14:50:00,54.96,55.0,54.93,55.0,28833.0,44.4256,44.458,44.4014,44.458,28833.0
2021-06-11 15:00:00,55.0,55.06,54.98,55.05,44673.0,44.458,44.5065,44.4418,44.4984,44673.0
2021-06-11 15:10:00,55.05,55.12,55.03,55.11,28033.0,44.4984,44.555,44.4822,44.5469,28033.0
2021-06-11 15:20:00,55.12,55.15,55.08,55.15,37444.0,44.555,44.5792,44.5226,44.5792,37444.0
2021-06-11 15:30:00,55.14,55.2,55.12,55.2,57270.0,44.5711,44.6196,44.555,44.6196,57270.0
2021-06-11 15:40:00,55.2,55.26,55.16,55.24,69498.0,44.6196,44.6681,44.5873,44.652,69498.0
2021-06-11 15:50:00,55.24,55.35,55.24,55.3,260266.0,44.652,44.7409,44.652,44.7005,260266.0
2021-06-14 09:30:00,55.1,55.1,54.8,54.88,132799.0,44.5388,44.5388,44.2963,44.361,132799.0
2021-06-14 09:40:00,54.89,54.92,54.55,54.57,56958.0,44.369,44.3933,44.0942,44.1104,56958.0
2021-06-14 09:50:00,54.57,54.57,54.34,54.35,63887.0,44.1104,44.1104,43.9245,43.9326,63887.0
2021-06-14 10:00:00,54.36,54.37,54.17,54.32,89462.0,43.9406,43.9487,43.7871,43.9083,89462.0
2021-06-14 10:10:00,54.32,54.48,54.31,54.47,85742.0,43.9083,44.0376,43.9002,44.0296,85742.0
2021-06-14 10:20:00,54.46,54.57,54.37,54.57,56283.0,44.0215,44.1104,43.9487,44.1104,56283.0
2021-06-14 10:30:00,54.56,54.56,54.27,54.31,67771.0,44.1023,44.1023,43.8679,43.9002,67771.0
2021-06-14 10:40:00,54.32,54.35,54.21,54.27,60735.0,43.9083,43.9326,43.8194,43.8679,60735.0
2021-06-14 10:50:00,54.28,54.34,54.25,54.31,64718.0,43.876,43.9245,43.8517,43.9002,64718.0
2021-06-14 11:00:00,54.3,54.38,54.3,54.34,45282.0,43.8921,43.9568,43.8921,43.9245,45282.0
2021-06-14 11:10:00,54.34,54.35,54.25,54.26,30622.0,43.9245,43.9326,43.8517,43.8598,30622.0
2021-06-14 11:20:00,54.26,54.3,54.13,54.21,65913.0,43.8598,43.8921,43.7547,43.8194,65913.0
2021-06-14 11:30:00,54.2,54.22,54.07,54.11,61301.0,43.8113,43.8275,43.7062,43.7386,61301.0
2021-06-14 11:40:00,54.12,54.16,54.1,54.11,36663.0,43.7466,43.779,43.7305,43.7386,36663.0
2021-06-14 11:50:00,54.12,54.12,53.98,54.08,67957.0,43.7466,43.7466,43.6335,43.7143,67957.0
2021-06-14 12:00:00,54.08,54.17,54.06,54.08,45246.0,43.7143,43.7871,43.6981,43.7143,45246.0
2021-06-14 12:10:00,54.07,54.1,54.03,54.07,32218.0,43.7062,43.7305,43.6739,43.7062,32218.0
2021-06-14 12:20:00,54.08,54.09,53.98,54.09,37010.0,43.7143,43.7224,43.6335,43.7224,37010.0
2021-06-14 12:30:00,54.08,54.08,53.91,53.91,66950.0,43.7143,43.7143,43.5769,43.5769,66950.0
2021-06-14 12:40:00,53.91,53.96,53.9,53.95,34142.0,43.5769,43.6173,43.5688,43.6092,34142.0
2021-06-14 12:50:00,53.95,53.97,53.91,53.91,27474.0,43.6092,43.6254,43.5769,43.5769,27474.0
2021-06-14 13:00:00,53.9,53.93,53.88,53.92,25110.0,43.5688,43.5931,43.5526,43.585,25110.0
2021-06-14 13:10:00,53.91,53.93,53.86,53.89,35703.0,43.5769,43.5931,43.5365,43.5607,35703.0
2021-06-14 13:20:00,53.88,53.89,53.82,53.88,24450.0,43.5526,43.5607,43.5041,43.5526,24450.0
2021-06-14 13:30:00,53.87,53.97,53.85,53.93,39710.0,43.5446,43.6254,43.5284,43.5931,39710.0
2021-06-14 13:40:00,53.93,53.99,53.92,53.97,48313.0,43.5931,43.6416,43.585,43.6254,48313.0
2021-06-14 13:50:00,53.98,54.02,53.88,53.89,45734.0,43.6335,43.6658,43.5526,43.5607,45734.0
2021-06-14 14:00:00,53.89,53.93,53.87,53.93,28965.0,43.5607,43.5931,43.5446,43.5931,28965.0
2021-06-14 14:10:00,53.92,54.06,53.92,54.06,24759.0,43.585,43.6981,43.585,43.6981,24759.0
2021-06-14 14:20:00,54.05,54.13,54.04,54.11,58596.0,43.6901,43.7547,43.682,43.7386,58596.0
2021-06-14 14:30:00,54.11,54.15,54.07,54.14,38296.0,43.7386,43.7709,43.7062,43.7628,38296.0
2021-06-14 14:40:00,54.16,54.2,54.11,54.17,44336.0,43.779,43.8113,43.7386,43.7871,44336.0
2021-06-14 14:50:00,54.18,54.18,54.13,54.14,25223.0,43.7951,43.7951,43.7547,43.7628,25223.0
2021-06-14 15:00:00,54.13,54.21,54.06,54.21,49863.0,43.7547,43.8194,43.6981,43.8194,49863.0
2021-06-14 15:10:00,54.21,54.21,54.17,54.17,25553.0,43.8194,43.8194,43.7871,43.7871,25553.0
2021-06-14 15:20:00,54.18,54.2,54.17,54.19,27782.0,43.7951,43.8113,43.7871,43.8032,27782.0
2021-06-14 15:30:00,54.19,54.31,54.18,54.3,67893.0,43.8032,43.9002,43.7951,43.8921,67893.0
2021-06-14 15:40:00,54.3,54.31,54.24,54.29,82380.0,43.8921,43.9002,43.8436,43.8841,82380.0
2021-06-14 15:50:00,54.29,54.43,54.27,54.43,257451.0,43.8841,43.9972,43.8679,43.9972,257451.0
2021-06-15 09:30:00,54.68,54.88,54.53,54.62,165026.0,44.1993,44.361,44.0781,44.1508,165026.0
2021-06-15 09:40:00,54.63,54.67,54.45,54.45,50173.0,44.1589,44.1912,44.0134,44.0134,50173.0
2021-06-15 09:50:00,54.46,54.48,54.28,54.46,46233.0,44.0215,44.0376,43.876,44.0215,46233.0
2021-06-15 10:00:00,54.47,54.67,54.46,54.57,33334.0,44.0296,44.1912,44.0215,44.1104,33334.0
2021-06-15 10:10:00,54.58,54.58,54.35,54.39,27949.0,44.1185,44.1185,43.9326,43.9649,27949.0
2021-06-15 10:20:00,54.39,54.43,54.31,54.41,28632.0,43.9649,43.9972,43.9002,43.9811,28632.0
2021-06-15 10:30:00,54.43,54.44,54.27,54.31,28576.0,43.9972,44.0053,43.8679,43.9002,28576.0
2021-06-15 10:40:00,54.31,54.36,54.29,54.34,25668.0,43.9002,43.9406,43.8841,43.9245,25668.0
2021-06-15 10:50:00,54.35,54.45,54.34,54.44,28056.0,43.9326,44.0134,43.9245,44.0053,28056.0
2021-06-15 11:00:00,54.45,54.45,54.32,54.36,19208.0,44.0134,44.0134,43.9083,43.9406,19208.0
2021-06-15 11:10:00,54.35,54.38,54.25,54.38,26084.0,43.9326,43.9568,43.8517,43.9568,26084.0
2021-06-15 11:20:00,54.38,54.45,54.37,54.41,41610.0,43.9568,44.0134,43.9487,43.9811,41610.0
2021-06-15 11:30:00,54.4,54.45,54.3,54.38,55217.0,43.973,44.0134,43.8921,43.9568,55217.0
2021-06-15 11:40:00,54.39,54.41,54.24,54.25,35523.0,43.9649,43.9811,43.8436,43.8517,35523.0
2021-06-15 11:50:00,54.25,54.32,54.2,54.32,40016.0,43.8517,43.9083,43.8113,43.9083,40016.0
2021-06-15 12:00:00,54.32,54.32,54.23,54.23,36580.0,43.9083,43.9083,43.8356,43.8356,36580.0
2021-06-15 12:10:00,54.23,54.23,54.16,54.2,59386.0,43.8356,43.8356,43.779,43.8113,59386.0
2021-06-15 12:20:00,54.2,54.23,54.18,54.22,27962.0,43.8113,43.8356,43.7951,43.8275,27962.0
2021-06-15 12:30:00,54.22,54.25,54.2,54.21,16559.0,43.8275,43.8517,43.8113,43.8194,16559.0
2021-06-15 12:40:00,54.21,54.31,54.19,54.3,29419.0,43.8194,43.9002,43.8032,43.8921,29419.0
2021-06-15 12:50:00,54.3,54.35,54.29,54.34,24758.0,43.8921,43.9326,43.8841,43.9245,24758.0
2021-06-15 13:00:00,54.35,54.37,54.29,54.34,27035.0,43.9326,43.9487,43.8841,43.9245,27035.0
2021-06-15 13:10:00,54.34,54.39,54.3,54.34,22497.0,43.9245,43.9649,43.8921,43.9245,22497.0
2021-06-15 13:20:00,54.34,54.43,54.33,54.4,38368.0,43.9245,43.9972,43.9164,43.973,38368.0
2021-06-15 13:30:00,54.4,54.42,54.37,54.4,38224.0,43.973,43.9891,43.9487,43.973,38224.0
2021-06-15 13:40:00,54.41,54.67,54.36,54.64,176676.0,43.9811,44.1912,43.9406,44.167,176676.0
2021-06-15 13:50:00,54.65,54.72,54.59,54.6,49113.0,44.1751,44.2316,44.1266,44.1346,49113.0
2021-06-15 14:00:00,54.6,54.66,54.59,54.63,23709.0,44.1346,44.1831,44.1266,44.1589,23709.0
2021-06-15 14:10:00,54.63,54.7,54.61,54.7,39646.0,44.1589,44.2155,44.1427,44.2155,39646.0
2021-06-15 14:20:00,54.69,54.76,54.69,54.74,35179.0,44.2074,44.264,44.2074,44.2478,35179.0
2021-06-15 14:30:00,54.75,54.76,54.53,54.55,232790.0,44.2559,44.264,44.0781,44.0942,232790.0
2021-06-15 14:40:00,54.56,54.56,54.36,54.37,71042.0,44.1023,44.1023,43.9406,43.9487,71042.0
2021-06-15 14:50:00,54.37,54.39,54.32,54.32,35827.0,43.9487,43.9649,43.9083,43.9083,35827.0
2021-06-15 15:00:00,54.33,54.33,54.21,54.27,50867.0,43.9164,43.9164,43.8194,43.8679,50867.0
2021-06-15 15:10:00,54.27,54.32,54.24,54.3,36304.0,43.8679,43.9083,43.8436,43.8921,36304.0
2021-06-15 15:20:00,54.3,54.34,54.21,54.26,40661.0,43.8921,43.9245,43.8194,43.8598,40661.0
2021-06-15 15:30:00,54.26,54.27,54.23,54.27,50619.0,43.8598,43.8679,43.8356,43.8679,50619.0
2021-06-15 15:40:00,54.27,54.31,54.18,54.29,123799.0,43.8679,43.9002,43.7951,43.8841,123799.0
2021-06-15 15:50:00,54.28,54.3,54.18,54.25,304631.0,43.876,43.8921,43.7951,43.8517,304631.0
2021-06-16 09:30:00,54.25,54.27,53.82,53.87,100404.0,43.8517,43.8679,43.5041,43.5446,100404.0
2021-06-16 09:40:00,53.88,54.13,53.86,54.08,49735.0,43.5526,43.7547,43.5365,43.7143,49735.0
2021-06-16 09:50:00,54.1,54.1,53.81,53.82,60581.0,43.7305,43.7305,43.4961,43.5041,60581.0
2021-06-16 10:00:00,53.83,53.89,53.69,53.73,93286.0,43.5122,43.5607,43.3991,43.4314,93286.0
2021-06-16 10:10:00,53.72,53.92,53.7,53.87,84151.0,43.4233,43.585,43.4071,43.5446,84151.0
2021-06-16 10:20:00,53.87,53.92,53.8,53.82,70725.0,43.5446,43.585,43.488,43.5041,70725.0
2021-06-16 10:30:00,53.81,53.89,53.81,53.87,73277.0,43.4961,43.5607,43.4961,43.5446,73277.0
2021-06-16 10:40:00,53.87,53.94,53.84,53.93,91447.0,43.5446,43.6011,43.5203,43.5931,91447.0
2021-06-16 10:50:00,53.93,54.07,53.89,54.02,98750.0,43.5931,43.7062,43.5607,43.6658,98750.0
2021-06-16 11:00:00,54.03,54.16,54.01,54.06,88765.0,43.6739,43.779,43.6577,43.6981,88765.0
2021-06-16 11:10:00,54.07,54.1,54.02,54.08,55680.0,43.7062,43.7305,43.6658,43.7143,55680.0
2021-06-16 11:20:00,54.08,54.14,54.02,54.13,56895.0,43.7143,43.7628,43.6658,43.7547,56895.0
2021-06-16 11:30:00,54.13,54.13,54.01,54.03,63977.0,43.7547,43.7547,43.6577,43.6739,63977.0
2021-06-16 11:40:00,54.03,54.07,54.01,54.04,32556.0,43.6739,43.7062,43.6577,43.682,32556.0
2021-06-16 11:50:00,54.04,54.13,54.04,54.07,48293.0,43.682,43.7547,43.682,43.7062,48293.0
2021-06-16 12:00:00,54.06,54.1,54.04,54.05,27423.0,43.6981,43.7305,43.682,43.6901,27423.0
2021-06-16 12:10:00,54.05,54.05,53.94,53.98,30827.0,43.6901,43.6901,43.6011,43.6335,30827.0
2021-06-16 12:20:00,53.97,53.98,53.91,53.94,29077.0,43.6254,43.6335,43.5769,43.6011,29077.0
2021-06-16 12:30:00,53.93,53.94,53.86,53.86,29386.0,43.5931,43.6011,43.5365,43.5365,29386.0
2021-06-16 12:40:00,53.86,53.89,53.83,53.89,53191.0,43.5365,43.5607,43.5122,43.5607,53191.0
2021-06-16 12:50:00,53.89,53.93,53.87,53.93,26131.0,43.5607,43.5931,43.5446,43.5931,26131.0
2021-06-16 13:00:00,53.93,54.0,53.92,53.98,24313.0,43.5931,43.6496,43.585,43.6335,24313.0
2021-06-16 13:10:00,53.98,53.99,53.93,53.93,19151.0,43.6335,43.6416,43.5931,43.5931,19151.0
2021-06-16 13:20:00,53.93,53.93,53.85,53.89,25244.0,43.5931,43.5931,43.5284,43.5607,25244.0
2021-06-16 13:30:00,53.89,53.96,53.88,53.96,29828.0,43.5607,43.6173,43.5526,43.6173,29828.0
2021-06-16 13:40:00,53.97,53.97,53.87,53.88,29828.0,43.6254,43.6254,43.5446,43.5526,29828.0
2021-06-16 13:50:00,53.88,53.89,53.78,53.83,58466.0,43.5526,43.5607,43.4718,43.5122,58466.0
2021-06-16 14:00:00,53.82,53.82,53.33,53.48,168448.0,43.5041,43.5041,43.1081,43.2293,168448.0
2021-06-16 14:10:00,53.49,53.54,53.33,53.37,114398.0,43.2374,43.2778,43.1081,43.1404,114398.0
2021-06-16 14:20:00,53.37,53.42,53.26,53.41,93462.0,43.1404,43.1808,43.0515,43.1727,93462.0
2021-06-16 14:30:00,53.39,53.46,53.26,53.35,94348.0,43.1566,43.2131,43.0515,43.1242,94348.0
2021-06-16 14:40:00,53.35,53.35,53.18,53.2,85702.0,43.1242,43.1242,42.9868,43.003,85702.0
2021-06-16 14:50:00,53.18,53.5,53.13,53.47,59596.0,42.9868,43.2455,42.9464,43.2212,59596.0
2021-06-16 15:00:00,53.47,53.51,53.43,53.48,56807.0,43.2212,43.2536,43.1889,43.2293,56807.0
2021-06-16 15:10:00,53.48,53.6,53.42,53.43,139479.0,43.2293,43.3263,43.1808,43.1889,139479.0
2021-06-16 15:20:00,53.44,53.54,53.43,53.48,84887.0,43.197,43.2778,43.1889,43.2293,84887.0
2021-06-16 15:30:00,53.49,53.5,53.4,53.49,73375.0,43.2374,43.2455,43.1646,43.2374,73375.0
2021-06-16 15:40:00,53.49,53.56,53.38,53.39,193245.0,43.2374,43.294,43.1485,43.1566,193245.0
2021-06-16 15:50:00,53.39,53.41,53.29,53.31,308941.0,43.1566,43.1727,43.0757,43.0919,308941.0
2021-06-17 09:30:00,53.4,53.53,53.17,53.29,159555.0,43.1646,43.2697,42.9787,43.0757,159555.0
2021-06-17 09:40:00,53.26,53.29,52.81,52.81,88752.0,43.0515,43.0757,42.6877,42.6877,88752.0
2021-06-17 09:50:00,52.8,52.96,52.78,52.87,66586.0,42.6796,42.809,42.6635,42.7362,66586.0
2021-06-17 10:00:00,52.87,52.89,52.69,52.73,103774.0,42.7362,42.7524,42.5907,42.6231,103774.0
2021-06-17 10:10:00,52.73,52.8,52.6,52.77,97462.0,42.6231,42.6796,42.518,42.6554,97462.0
2021-06-17 10:20:00,52.77,52.81,52.64,52.65,125398.0,42.6554,42.6877,42.5503,42.5584,125398.0
2021-06-17 10:30:00,52.66,53.02,52.62,52.99,176675.0,42.5665,42.8575,42.5341,42.8332,176675.0
2021-06-17 10:40:00,52.98,53.03,52.84,52.89,94157.0,42.8251,42.8656,42.712,42.7524,94157.0
2021-06-17 10:50:00,52.88,52.88,52.78,52.81,67627.0,42.7443,42.7443,42.6635,42.6877,67627.0
2021-06-17 11:00:00,52.8,52.84,52.69,52.73,244640.0,42.6796,42.712,42.5907,42.6231,244640.0
2021-06-17 11:10:00,52.72,52.8,52.61,52.75,94518.0,42.615,42.6796,42.5261,42.6392,94518.0
2021-06-17 11:20:00,52.75,52.75,52.62,52.7,61945.0,42.6392,42.6392,42.5341,42.5988,61945.0
2021-06-17 11:30:00,52.71,52.8,52.69,52.71,84144.0,42.6069,42.6796,42.5907,42.6069,84144.0
2021-06-17 11:40:00,52.7,52.81,52.66,52.77,94785.0,42.5988,42.6877,42.5665,42.6554,94785.0
2021-06-17 11:50:00,52.76,52.78,52.52,52.59,85961.0,42.6473,42.6635,42.4533,42.5099,85961.0
2021-06-17 12:00:00,52.58,52.7,52.53,52.65,50499.0,42.5018,42.5988,42.4614,42.5584,50499.0
2021-06-17 12:10:00,52.65,52.66,52.52,52.53,46761.0,42.5584,42.5665,42.4533,42.4614,46761.0
2021-06-17 12:20:00,52.53,52.54,52.44,52.49,100260.0,42.4614,42.4695,42.3886,42.4291,100260.0
2021-06-17 12:30:00,52.5,52.65,52.48,52.61,57087.0,42.4371,42.5584,42.421,42.5261,57087.0
2021-06-17 12:40:00,52.61,52.75,52.61,52.71,240933.0,42.5261,42.6392,42.5261,42.6069,240933.0
2021-06-17 12:50:00,52.71,52.75,52.61,52.66,73513.0,42.6069,42.6392,42.5261,42.5665,73513.0
2021-06-17 13:00:00,52.65,52.9,52.63,52.85,66708.0,42.5584,42.7605,42.5422,42.7201,66708.0
2021-06-17 13:10:00,52.85,52.87,52.79,52.84,36596.0,42.7201,42.7362,42.6716,42.712,36596.0
2021-06-17 13:20:00,52.84,52.87,52.76,52.87,64710.0,42.712,42.7362,42.6473,42.7362,64710.0
2021-06-17 13:30:00,52.87,52.97,52.86,52.95,34511.0,42.7362,42.8171,42.7281,42.8009,34511.0
2021-06-17 13:40:00,52.96,52.97,52.91,52.91,43917.0,42.809,42.8171,42.7686,42.7686,43917.0
2021-06-17 13:50:00,52.92,52.92,52.84,52.88,29672.0,42.7766,42.7766,42.712,42.7443,29672.0
2021-06-17 14:00:00,52.89,52.91,52.83,52.84,32015.0,42.7524,42.7686,42.7039,42.712,32015.0
2021-06-17 14:10:00,52.84,52.97,52.83,52.88,53498.0,42.712,42.8171,42.7039,42.7443,53498.0
2021-06-17 14:20:00,52.87,52.88,52.77,52.85,29498.0,42.7362,42.7443,42.6554,42.7201,29498.0
2021-06-17 14:30:00,52.85,52.87,52.78,52.84,31143.0,42.7201,42.7362,42.6635,42.712,31143.0
2021-06-17 14:40:00,52.84,52.87,52.78,52.79,17937.0,42.712,42.7362,42.6635,42.6716,17937.0
2021-06-17 14:50:00,52.79,52.87,52.79,52.86,26295.0,42.6716,42.7362,42.6716,42.7281,26295.0
2021-06-17 15:00:00,52.86,52.91,52.82,52.88,25569.0,42.7281,42.7686,42.6958,42.7443,25569.0
2021-06-17 15:10:00,52.88,52.95,52.86,52.95,80984.0,42.7443,42.8009,42.7281,42.8009,80984.0
2021-06-17 15:20:00,52.95,53.03,52.94,52.99,47207.0,42.8009,42.8656,42.7928,42.8332,47207.0
2021-06-17 15:30:00,52.99,53.12,52.99,53.05,72106.0,42.8332,42.9383,42.8332,42.8817,72106.0
2021-06-17 15:40:00,53.05,53.08,53.0,53.02,71932.0,42.8817,42.906,42.8413,42.8575,71932.0
2021-06-17 15:50:00,53.02,53.03,52.79,52.81,317797.0,42.8575,42.8656,42.6716,42.6877,317797.0
2021-06-18 09:30:00,52.48,52.48,51.74,51.74,1225370.0,42.421,42.421,41.8228,41.8228,1225370.0
2021-06-18 09:40:00,51.74,51.9,51.71,51.88,297685.0,41.8228,41.9522,41.7986,41.936,297685.0
2021-06-18 09:50:00,51.87,51.88,51.67,51.69,109501.0,41.9279,41.936,41.7662,41.7824,109501.0
2021-06-18 10:00:00,51.68,51.7,51.31,51.34,201583.0,41.7743,41.7905,41.4752,41.4995,201583.0
2021-06-18 10:10:00,51.33,51.44,51.06,51.08,192763.0,41.4914,41.5803,41.2732,41.2893,192763.0
2021-06-18 10:20:00,51.08,51.23,51.04,51.13,193905.0,41.2893,41.4106,41.257,41.3297,193905.0
2021-06-18 10:30:00,51.15,51.2,51.02,51.18,125017.0,41.3459,41.3863,41.2408,41.3702,125017.0
2021-06-18 10:40:00,51.17,51.27,51.05,51.18,218578.0,41.3621,41.4429,41.2651,41.3702,218578.0
2021-06-18 10:50:00,51.17,51.19,51.11,51.15,68188.0,41.3621,41.3782,41.3136,41.3459,68188.0
2021-06-18 11:00:00,51.15,51.18,51.09,51.14,109942.0,41.3459,41.3702,41.2974,41.3378,109942.0
2021-06-18 11:10:00,51.15,51.24,51.04,51.22,120904.0,41.3459,41.4187,41.257,41.4025,120904.0
2021-06-18 11:20:00,51.22,51.38,51.21,51.29,145114.0,41.4025,41.5318,41.3944,41.4591,145114.0
2021-06-18 11:30:00,51.3,51.52,51.24,51.48,71271.0,41.4672,41.645,41.4187,41.6127,71271.0
2021-06-18 11:40:00,51.48,51.53,51.36,51.41,64873.0,41.6127,41.6531,41.5157,41.5561,64873.0
2021-06-18 11:50:00,51.42,51.43,51.32,51.35,75243.0,41.5642,41.5722,41.4833,41.5076,75243.0
2021-06-18 12:00:00,51.35,51.43,51.33,51.41,56786.0,41.5076,41.5722,41.4914,41.5561,56786.0
2021-06-18 12:10:00,51.41,51.44,51.35,51.38,112039.0,41.5561,41.5803,41.5076,41.5318,112039.0
2021-06-18 12:20:00,51.38,51.4,51.3,51.3,75467.0,41.5318,41.548,41.4672,41.4672,75467.0
2021-06-18 12:30:00,51.3,51.3,51.02,51.03,233481.0,41.4672,41.4672,41.2408,41.2489,233481.0
2021-06-18 12:40:00,51.03,51.23,51.02,51.23,98848.0,41.2489,41.4106,41.2408,41.4106,98848.0
2021-06-18 12:50:00,51.23,51.23,51.13,51.2,90758.0,41.4106,41.4106,41.3297,41.3863,90758.0
2021-06-18 13:00:00,51.2,51.29,51.16,51.24,110017.0,41.3863,41.4591,41.354,41.4187,110017.0
2021-06-18 13:10:00,51.24,51.32,51.22,51.29,82874.0,41.4187,41.4833,41.4025,41.4591,82874.0
2021-06-18 13:20:00,51.28,51.28,51.13,51.16,57419.0,41.451,41.451,41.3297,41.354,57419.0
2021-06-18 13:30:00,51.15,51.22,51.15,51.2,76508.0,41.3459,41.4025,41.3459,41.3863,76508.0
2021-06-18 13:40:00,51.2,51.21,51.13,51.16,58807.0,41.3863,41.3944,41.3297,41.354,58807.0
2021-06-18 13:50:00,51.16,51.25,51.12,51.21,91402.0,41.354,41.4267,41.3217,41.3944,91402.0
2021-06-18 14:00:00,51.2,51.27,51.19,51.24,89842.0,41.3863,41.4429,41.3782,41.4187,89842.0
2021-06-18 14:10:00,51.24,51.3,51.22,51.3,56596.0,41.4187,41.4672,41.4025,41.4672,56596.0
2021-06-18 14:20:00,51.3,51.31,51.22,51.23,52932.0,41.4672,41.4752,41.4025,41.4106,52932.0
2021-06-18 14:30:00,51.23,51.25,51.17,51.23,64472.0,41.4106,41.4267,41.3621,41.4106,64472.0
2021-06-18 14:40:00,51.23,51.24,51.13,51.13,46550.0,41.4106,41.4187,41.3297,41.3297,46550.0
2021-06-18 14:50:00,51.14,51.2,51.1,51.13,68506.0,41.3378,41.3863,41.3055,41.3297,68506.0
2021-06-18 15:00:00,51.13,51.2,51.11,51.14,63860.0,41.3297,41.3863,41.3136,41.3378,63860.0
2021-06-18 15:10:00,51.15,51.23,51.13,51.23,83201.0,41.3459,41.4106,41.3297,41.4106,83201.0
2021-06-18 15:20:00,51.22,51.23,51.13,51.15,94998.0,41.4025,41.4106,41.3297,41.3459,94998.0
2021-06-18 15:30:00,51.15,51.2,51.12,51.2,113678.0,41.3459,41.3863,41.3217,41.3863,113678.0
2021-06-18 15:40:00,51.19,51.25,51.13,51.14,207602.0,41.3782,41.4267,41.3297,41.3378,207602.0
2021-06-18 15:50:00,51.14,51.18,50.65,50.86,1098406.0,41.3378,41.3702,40.9417,41.1115,1098406.0
2021-06-21 09:30:00,51.05,51.65,51.05,51.63,198906.0,41.2651,41.7501,41.2651,41.7339,198906.0
2021-06-21 09:40:00,51.64,51.64,51.41,51.41,126810.0,41.742,41.742,41.5561,41.5561,126810.0
2021-06-21 09:50:00,51.43,51.57,51.22,51.23,207762.0,41.5722,41.6854,41.4025,41.4106,207762.0
2021-06-21 10:00:00,51.22,51.4,51.15,51.4,94240.0,41.4025,41.548,41.3459,41.548,94240.0
2021-06-21 10:10:00,51.4,51.58,51.33,51.45,71799.0,41.548,41.6935,41.4914,41.5884,71799.0
2021-06-21 10:20:00,51.45,51.54,51.44,51.47,74978.0,41.5884,41.6612,41.5803,41.6046,74978.0
2021-06-21 10:30:00,51.47,51.48,51.29,51.31,58699.0,41.6046,41.6127,41.4591,41.4752,58699.0
2021-06-21 10:40:00,51.32,51.38,51.28,51.34,56140.0,41.4833,41.5318,41.451,41.4995,56140.0
2021-06-21 10:50:00,51.33,51.45,51.3,51.43,47472.0,41.4914,41.5884,41.4672,41.5722,47472.0
2021-06-21 11:00:00,51.44,51.45,51.2,51.23,71587.0,41.5803,41.5884,41.3863,41.4106,71587.0
2021-06-21 11:10:00,51.23,51.35,51.22,51.31,127332.0,41.4106,41.5076,41.4025,41.4752,127332.0
2021-06-21 11:20:00,51.3,51.43,51.3,51.39,79437.0,41.4672,41.5722,41.4672,41.5399,79437.0
2021-06-21 11:30:00,51.4,51.63,51.4,51.61,69570.0,41.548,41.7339,41.548,41.7177,69570.0
2021-06-21 11:40:00,51.6,51.61,51.44,51.47,146460.0,41.7097,41.7177,41.5803,41.6046,146460.0
2021-06-21 11:50:00,51.47,51.5,51.3,51.44,77696.0,41.6046,41.6288,41.4672,41.5803,77696.0
2021-06-21 12:00:00,51.45,51.51,51.43,51.5,85314.0,41.5884,41.6369,41.5722,41.6288,85314.0
2021-06-21 12:10:00,51.5,51.57,51.48,51.52,40076.0,41.6288,41.6854,41.6127,41.645,40076.0
2021-06-21 12:20:00,51.52,51.62,51.51,51.62,34726.0,41.645,41.7258,41.6369,41.7258,34726.0
2021-06-21 12:30:00,51.63,51.68,51.6,51.6,46354.0,41.7339,41.7743,41.7097,41.7097,46354.0
2021-06-21 12:40:00,51.6,51.68,51.55,51.68,42114.0,41.7097,41.7743,41.6692,41.7743,42114.0
2021-06-21 12:50:00,51.68,51.78,51.67,51.78,51633.0,41.7743,41.8552,41.7662,41.8552,51633.0
2021-06-21 13:00:00,51.79,51.87,51.76,51.86,35078.0,41.8632,41.9279,41.839,41.9198,35078.0
2021-06-21 13:10:00,51.86,51.87,51.81,51.84,48449.0,41.9198,41.9279,41.8794,41.9037,48449.0
2021-06-21 13:20:00,51.84,51.84,51.74,51.8,33256.0,41.9037,41.9037,41.8228,41.8713,33256.0
2021-06-21 13:30:00,51.8,51.84,51.76,51.81,72089.0,41.8713,41.9037,41.839,41.8794,72089.0
2021-06-21 13:40:00,51.82,51.9,51.78,51.87,65821.0,41.8875,41.9522,41.8552,41.9279,65821.0
2021-06-21 13:50:00,51.86,51.87,51.83,51.83,30612.0,41.9198,41.9279,41.8956,41.8956,30612.0
2021-06-21 14:00:00,51.84,51.84,51.79,51.83,32066.0,41.9037,41.9037,41.8632,41.8956,32066.0
2021-06-21 14:10:00,51.83,51.93,51.83,51.91,35204.0,41.8956,41.9764,41.8956,41.9602,35204.0
2021-06-21 14:20:00,51.9,51.92,51.87,51.9,24656.0,41.9522,41.9683,41.9279,41.9522,24656.0
2021-06-21 14:30:00,51.9,51.9,51.82,51.87,35855.0,41.9522,41.9522,41.8875,41.9279,35855.0
2021-06-21 14:40:00,51.87,51.9,51.85,51.89,30825.0,41.9279,41.9522,41.9117,41.9441,30825.0
2021-06-21 14:50:00,51.9,51.93,51.85,51.91,41783.0,41.9522,41.9764,41.9117,41.9602,41783.0
2021-06-21 15:00:00,51.91,51.93,51.86,51.89,45193.0,41.9602,41.9764,41.9198,41.9441,45193.0
2021-06-21 15:10:00,51.89,51.93,51.86,51.91,56288.0,41.9441,41.9764,41.9198,41.9602,56288.0
2021-06-21 15:20:00,51.91,51.91,51.82,51.86,46345.0,41.9602,41.9602,41.8875,41.9198,46345.0
2021-06-21 15:30:00,51.86,51.94,51.83,51.91,65913.0,41.9198,41.9845,41.8956,41.9602,65913.0
2021-06-21 15:40:00,51.92,51.93,51.84,51.88,87343.0,41.9683,41.9764,41.9037,41.936,87343.0
2021-06-21 15:50:00,51.88,52.04,51.88,51.93,317712.0,41.936,42.0653,41.936,41.9764,317712.0
2021-06-22 09:30:00,51.8,51.89,51.53,51.69,155826.0,41.8713,41.9441,41.6531,41.7824,155826.0
2021-06-22 09:40:00,51.7,52.1,51.61,52.04,196064.0,41.7905,42.1138,41.7177,42.0653,196064.0
2021-06-22 09:50:00,52.04,52.05,51.71,51.79,43465.0,42.0653,42.0734,41.7986,41.8632,43465.0
2021-06-22 10:00:00,51.78,51.81,51.65,51.71,69472.0,41.8552,41.8794,41.7501,41.7986,69472.0
2021-06-22 10:10:00,51.72,51.87,51.69,51.84,93568.0,41.8067,41.9279,41.7824,41.9037,93568.0
2021-06-22 10:20:00,51.83,51.98,51.82,51.83,41518.0,41.8956,42.0168,41.8875,41.8956,41518.0
2021-06-22 10:30:00,51.83,51.87,51.8,51.86,42896.0,41.8956,41.9279,41.8713,41.9198,42896.0
2021-06-22 10:40:00,51.86,51.88,51.81,51.84,51738.0,41.9198,41.936,41.8794,41.9037,51738.0
2021-06-22 10:50:00,51.84,51.87,51.81,51.85,57857.0,41.9037,41.9279,41.8794,41.9117,57857.0
2021-06-22 11:00:00,51.85,52.04,51.83,52.04,93470.0,41.9117,42.0653,41.8956,42.0653,93470.0
2021-06-22 11:10:00,52.05,52.13,52.01,52.11,39875.0,42.0734,42.1381,42.0411,42.1219,39875.0
2021-06-22 11:20:00,52.12,52.13,51.97,51.98,65212.0,42.13,42.1381,42.0087,42.0168,65212.0
2021-06-22 11:30:00,51.97,52.01,51.78,51.79,100325.0,42.0087,42.0411,41.8552,41.8632,100325.0
2021-06-22 11:40:00,51.79,51.79,51.68,51.77,83111.0,41.8632,41.8632,41.7743,41.8471,83111.0
2021-06-22 11:50:00,51.77,51.82,51.76,51.81,34356.0,41.8471,41.8875,41.839,41.8794,34356.0
2021-06-22 12:00:00,51.82,51.85,51.76,51.77,32492.0,41.8875,41.9117,41.839,41.8471,32492.0
2021-06-22 12:10:00,51.76,51.78,51.7,51.73,25326.0,41.839,41.8552,41.7905,41.8147,25326.0
2021-06-22 12:20:00,51.74,51.77,51.68,51.73,20048.0,41.8228,41.8471,41.7743,41.8147,20048.0
2021-06-22 12:30:00,51.73,51.73,51.67,51.71,25269.0,41.8147,41.8147,41.7662,41.7986,25269.0
2021-06-22 12:40:00,51.72,51.81,51.71,51.79,38754.0,41.8067,41.8794,41.7986,41.8632,38754.0
2021-06-22 12:50:00,51.78,51.87,51.78,51.83,20814.0,41.8552,41.9279,41.8552,41.8956,20814.0
2021-06-22 13:00:00,51.83,51.88,51.82,51.87,21148.0,41.8956,41.936,41.8875,41.9279,21148.0
2021-06-22 13:10:00,51.87,51.9,51.83,51.86,34667.0,41.9279,41.9522,41.8956,41.9198,34667.0
2021-06-22 13:20:00,51.87,51.91,51.86,51.88,21607.0,41.9279,41.9602,41.9198,41.936,21607.0
2021-06-22 13:30:00,51.88,51.88,51.7,51.71,57939.0,41.936,41.936,41.7905,41.7986,57939.0
2021-06-22 13:40:00,51.71,51.72,51.69,51.69,46166.0,41.7986,41.8067,41.7824,41.7824,46166.0
2021-06-22 13:50:00,51.7,51.79,51.69,51.77,34766.0,41.7905,41.8632,41.7824,41.8471,34766.0
2021-06-22 14:00:00,51.77,51.78,51.68,51.69,24690.0,41.8471,41.8552,41.7743,41.7824,24690.0
2021-06-22 14:10:00,51.69,51.77,51.66,51.77,21321.0,41.7824,41.8471,41.7582,41.8471,21321.0
2021-06-22 14:20:00,51.77,51.82,51.76,51.81,18995.0,41.8471,41.8875,41.839,41.8794,18995.0
2021-06-22 14:30:00,51.81,51.88,51.8,51.88,23283.0,41.8794,41.936,41.8713,41.936,23283.0
2021-06-22 14:40:00,51.89,51.91,51.8,51.8,22101.0,41.9441,41.9602,41.8713,41.8713,22101.0
2021-06-22 14:50:00,51.8,51.86,51.79,51.81,25827.0,41.8713,41.9198,41.8632,41.8794,25827.0
2021-06-22 15:00:00,51.82,51.9,51.82,51.86,34736.0,41.8875,41.9522,41.8875,41.9198,34736.0
2021-06-22 15:10:00,51.87,51.93,51.87,51.92,53458.0,41.9279,41.9764,41.9279,41.9683,53458.0
2021-06-22 15:20:00,51.93,51.99,51.88,51.91,124511.0,41.9764,42.0249,41.936,41.9602,124511.0
2021-06-22 15:30:00,51.91,51.93,51.81,51.84,88100.0,41.9602,41.9764,41.8794,41.9037,88100.0
2021-06-22 15:40:00,51.86,51.88,51.73,51.75,129916.0,41.9198,41.936,41.8147,41.8309,129916.0
2021-06-22 15:50:00,51.74,51.82,51.64,51.77,283377.0,41.8228,41.8875,41.742,41.8471,283377.0
2021-06-23 09:30:00,51.79,51.88,51.56,51.68,108801.0,41.8632,41.936,41.6773,41.7743,108801.0
2021-06-23 09:40:00,51.68,51.78,51.63,51.78,76683.0,41.7743,41.8552,41.7339,41.8552,76683.0
2021-06-23 09:50:00,51.78,51.94,51.74,51.9,88065.0,41.8552,41.9845,41.8228,41.9522,88065.0
2021-06-23 10:00:00,51.9,51.91,51.76,51.86,81275.0,41.9522,41.9602,41.839,41.9198,81275.0
2021-06-23 10:10:00,51.87,52.03,51.81,52.03,69968.0,41.9279,42.0572,41.8794,42.0572,69968.0
2021-06-23 10:20:00,52.02,52.02,51.85,51.94,61046.0,42.0492,42.0492,41.9117,41.9845,61046.0
2021-06-23 10:30:00,51.94,51.96,51.8,51.8,45502.0,41.9845,42.0007,41.8713,41.8713,45502.0
2021-06-23 10:40:00,51.8,51.81,51.74,51.75,47220.0,41.8713,41.8794,41.8228,41.8309,47220.0
2021-06-23 10:50:00,51.75,51.9,51.74,51.88,32668.0,41.8309,41.9522,41.8228,41.936,32668.0
2021-06-23 11:00:00,51.88,51.93,51.86,51.89,39059.0,41.936,41.9764,41.9198,41.9441,39059.0
2021-06-23 11:10:00,51.89,51.96,51.8,51.91,40775.0,41.9441,42.0007,41.8713,41.9602,40775.0
2021-06-23 11:20:00,51.91,52.04,51.89,51.98,44724.0,41.9602,42.0653,41.9441,42.0168,44724.0
2021-06-23 11:30:00,51.99,52.01,51.93,51.97,34713.0,42.0249,42.0411,41.9764,42.0087,34713.0
2021-06-23 11:40:00,51.97,52.01,51.95,51.99,42799.0,42.0087,42.0411,41.9926,42.0249,42799.0
2021-06-23 11:50:00,51.98,52.07,51.97,52.07,36175.0,42.0168,42.0896,42.0087,42.0896,36175.0
2021-06-23 12:00:00,52.06,52.07,51.98,52.02,32888.0,42.0815,42.0896,42.0168,42.0492,32888.0
2021-06-23 12:10:00,52.01,52.09,52.01,52.08,21305.0,42.0411,42.1057,42.0411,42.0977,21305.0
2021-06-23 12:20:00,52.08,52.15,52.07,52.15,36614.0,42.0977,42.1542,42.0896,42.1542,36614.0
2021-06-23 12:30:00,52.15,52.16,52.06,52.09,42150.0,42.1542,42.1623,42.0815,42.1057,42150.0
2021-06-23 12:40:00,52.09,52.11,52.04,52.04,31976.0,42.1057,42.1219,42.0653,42.0653,31976.0
2021-06-23 12:50:00,52.04,52.09,52.0,52.09,42414.0,42.0653,42.1057,42.033,42.1057,42414.0
2021-06-23 13:00:00,52.08,52.14,52.06,52.13,35178.0,42.0977,42.1462,42.0815,42.1381,35178.0
2021-06-23 13:10:00,52.14,52.16,52.12,52.13,38634.0,42.1462,42.1623,42.13,42.1381,38634.0
2021-06-23 13:20:00,52.14,52.19,52.13,52.18,26109.0,42.1462,42.1866,42.1381,42.1785,26109.0
2021-06-23 13:30:00,52.18,52.18,52.11,52.14,24998.0,42.1785,42.1785,42.1219,42.1462,24998.0
2021-06-23 13:40:00,52.14,52.17,52.14,52.15,23597.0,42.1462,42.1704,42.1462,42.1542,23597.0
2021-06-23 13:50:00,52.16,52.19,52.13,52.14,28722.0,42.1623,42.1866,42.1381,42.1462,28722.0
2021-06-23 14:00:00,52.14,52.15,52.09,52.14,39312.0,42.1462,42.1542,42.1057,42.1462,39312.0
2021-06-23 14:10:00,52.14,52.21,52.13,52.2,48258.0,42.1462,42.2027,42.1381,42.1947,48258.0
2021-06-23 14:20:00,52.2,52.2,52.1,52.11,33148.0,42.1947,42.1947,42.1138,42.1219,33148.0
2021-06-23 14:30:00,52.11,52.11,52.05,52.09,47253.0,42.1219,42.1219,42.0734,42.1057,47253.0
2021-06-23 14:40:00,52.09,52.11,52.03,52.09,63825.0,42.1057,42.1219,42.0572,42.1057,63825.0
2021-06-23 14:50:00,52.09,52.19,52.09,52.18,52613.0,42.1057,42.1866,42.1057,42.1785,52613.0
2021-06-23 15:00:00,52.18,52.26,52.17,52.26,80742.0,42.1785,42.2432,42.1704,42.2432,80742.0
2021-06-23 15:10:00,52.26,52.36,52.25,52.36,62920.0,42.2432,42.324,42.2351,42.324,62920.0
2021-06-23 15:20:00,52.36,52.38,52.28,52.34,74799.0,42.324,42.3401,42.2593,42.3078,74799.0
2021-06-23 15:30:00,52.34,52.38,52.23,52.23,99606.0,42.3078,42.3401,42.2189,42.2189,99606.0
2021-06-23 15:40:00,52.23,52.27,52.2,52.23,123660.0,42.2189,42.2512,42.1947,42.2189,123660.0
2021-06-23 15:50:00,52.22,52.27,52.06,52.08,446732.0,42.2108,42.2512,42.0815,42.0977,446732.0
2021-06-24 09:30:00,51.37,51.42,50.83,50.99,370437.0,41.5237,41.5642,41.0872,41.2166,370437.0
2021-06-24 09:40:00,51.0,51.5,50.96,51.47,209870.0,41.2247,41.6288,41.1923,41.6046,209870.0
2021-06-24 09:50:00,51.49,51.7,51.42,51.63,93692.0,41.6207,41.7905,41.5642,41.7339,93692.0
2021-06-24 10:00:00,51.64,51.73,51.54,51.56,144744.0,41.742,41.8147,41.6612,41.6773,144744.0
2021-06-24 10:10:00,51.57,51.75,51.54,51.72,65954.0,41.6854,41.8309,41.6612,41.8067,65954.0
2021-06-24 10:20:00,51.71,51.82,51.69,51.75,44853.0,41.7986,41.8875,41.7824,41.8309,44853.0
2021-06-24 10:30:00,51.76,51.87,51.71,51.76,75939.0,41.839,41.9279,41.7986,41.839,75939.0
2021-06-24 10:40:00,51.76,51.81,51.65,51.71,83114.0,41.839,41.8794,41.7501,41.7986,83114.0
2021-06-24 10:50:00,51.71,51.74,51.65,51.67,36944.0,41.7986,41.8228,41.7501,41.7662,36944.0
2021-06-24 11:00:00,51.68,51.79,51.67,51.73,28392.0,41.7743,41.8632,41.7662,41.8147,28392.0
2021-06-24 11:10:00,51.73,51.75,51.65,51.69,45175.0,41.8147,41.8309,41.7501,41.7824,45175.0
2021-06-24 11:20:00,51.69,51.76,51.69,51.75,48499.0,41.7824,41.839,41.7824,41.8309,48499.0
2021-06-24 11:30:00,51.74,51.95,51.74,51.93,76018.0,41.8228,41.9926,41.8228,41.9764,76018.0
2021-06-24 11:40:00,51.93,51.99,51.89,51.96,50702.0,41.9764,42.0249,41.9441,42.0007,50702.0
2021-06-24 11:50:00,51.96,51.97,51.89,51.95,35862.0,42.0007,42.0087,41.9441,41.9926,35862.0
2021-06-24 12:00:00,51.96,51.99,51.92,51.93,38322.0,42.0007,42.0249,41.9683,41.9764,38322.0
2021-06-24 12:10:00,51.93,51.99,51.89,51.96,46599.0,41.9764,42.0249,41.9441,42.0007,46599.0
2021-06-24 12:20:00,51.96,52.01,51.96,52.01,33128.0,42.0007,42.0411,42.0007,42.0411,33128.0
2021-06-24 12:30:00,52.01,52.07,51.98,52.06,67602.0,42.0411,42.0896,42.0168,42.0815,67602.0
2021-06-24 12:40:00,52.05,52.16,52.05,52.14,34073.0,42.0734,42.1623,42.0734,42.1462,34073.0
2021-06-24 12:50:00,52.14,52.2,52.11,52.18,41143.0,42.1462,42.1947,42.1219,42.1785,41143.0
2021-06-24 13:00:00,52.18,52.22,52.18,52.21,23206.0,42.1785,42.2108,42.1785,42.2027,23206.0
2021-06-24 13:10:00,52.21,52.25,52.2,52.25,23522.0,42.2027,42.2351,42.1947,42.2351,23522.0
2021-06-24 13:20:00,52.23,52.24,52.17,52.17,29548.0,42.2189,42.227,42.1704,42.1704,29548.0
2021-06-24 13:30:00,52.16,52.29,52.16,52.28,24509.0,42.1623,42.2674,42.1623,42.2593,24509.0
2021-06-24 13:40:00,52.28,52.3,52.24,52.26,32145.0,42.2593,42.2755,42.227,42.2432,32145.0
2021-06-24 13:50:00,52.26,52.33,52.2,52.21,45286.0,42.2432,42.2997,42.1947,42.2027,45286.0
2021-06-24 14:00:00,52.21,52.23,52.14,52.16,29900.0,42.2027,42.2189,42.1462,42.1623,29900.0
2021-06-24 14:10:00,52.15,52.16,52.08,52.15,34315.0,42.1542,42.1623,42.0977,42.1542,34315.0
2021-06-24 14:20:00,52.15,52.18,52.13,52.17,26052.0,42.1542,42.1785,42.1381,42.1704,26052.0
2021-06-24 14:30:00,52.18,52.22,52.17,52.19,41066.0,42.1785,42.2108,42.1704,42.1866,41066.0
2021-06-24 14:40:00,52.18,52.19,52.13,52.15,33043.0,42.1785,42.1866,42.1381,42.1542,33043.0
2021-06-24 14:50:00,52.15,52.19,52.14,52.14,24513.0,42.1542,42.1866,42.1462,42.1462,24513.0
2021-06-24 15:00:00,52.15,52.17,52.12,52.13,36874.0,42.1542,42.1704,42.13,42.1381,36874.0
2021-06-24 15:10:00,52.14,52.14,52.1,52.11,46390.0,42.1462,42.1462,42.1138,42.1219,46390.0
2021-06-24 15:20:00,52.12,52.12,52.03,52.05,56437.0,42.13,42.13,42.0572,42.0734,56437.0
2021-06-24 15:30:00,52.05,52.11,52.01,52.09,85903.0,42.0734,42.1219,42.0411,42.1057,85903.0
2021-06-24 15:40:00,52.08,52.12,52.05,52.07,79916.0,42.0977,42.13,42.0734,42.0896,79916.0
2021-06-24 15:50:00,52.07,52.17,52.06,52.09,294537.0,42.0896,42.1704,42.0815,42.1057,294537.0
2021-06-25 09:30:00,52.18,52.2,51.86,52.03,185391.0,42.1785,42.1947,41.9198,42.0572,185391.0
2021-06-25 09:40:00,52.04,52.08,51.91,51.96,41793.0,42.0653,42.0977,41.9602,42.0007,41793.0
2021-06-25 09:50:00,51.95,52.17,51.94,52.09,57902.0,41.9926,42.1704,41.9845,42.1057,57902.0
2021-06-25 10:00:00,52.11,52.33,52.07,52.28,68075.0,42.1219,42.2997,42.0896,42.2593,68075.0
2021-06-25 10:10:00,52.27,52.42,52.23,52.37,53126.0,42.2512,42.3725,42.2189,42.3321,53126.0
2021-06-25 10:20:00,52.38,52.45,52.25,52.25,70541.0,42.3401,42.3967,42.2351,42.2351,70541.0
2021-06-25 10:30:00,52.26,52.31,52.25,52.26,42229.0,42.2432,42.2836,42.2351,42.2432,42229.0
2021-06-25 10:40:00,52.27,52.29,52.19,52.27,30257.0,42.2512,42.2674,42.1866,42.2512,30257.0
2021-06-25 10:50:00,52.28,52.34,52.27,52.32,25830.0,42.2593,42.3078,42.2512,42.2916,25830.0
2021-06-25 11:00:00,52.31,52.33,52.26,52.27,53456.0,42.2836,42.2997,42.2432,42.2512,53456.0
2021-06-25 11:10:00,52.27,52.27,52.23,52.24,24781.0,42.2512,42.2512,42.2189,42.227,24781.0
2021-06-25 11:20:00,52.23,52.37,52.23,52.35,45029.0,42.2189,42.3321,42.2189,42.3159,45029.0
2021-06-25 11:30:00,52.35,52.36,52.24,52.25,32803.0,42.3159,42.324,42.227,42.2351,32803.0
2021-06-25 11:40:00,52.25,52.28,52.24,52.26,31226.0,42.2351,42.2593,42.227,42.2432,31226.0
2021-06-25 11:50:00,52.27,52.31,52.24,52.25,37486.0,42.2512,42.2836,42.227,42.2351,37486.0
2021-06-25 12:00:00,52.24,52.3,52.24,52.3,35975.0,42.227,42.2755,42.227,42.2755,35975.0
2021-06-25 12:10:00,52.3,52.32,52.26,52.3,58791.0,42.2755,42.2916,42.2432,42.2755,58791.0
2021-06-25 12:20:00,52.29,52.3,52.23,52.23,25529.0,42.2674,42.2755,42.2189,42.2189,25529.0
2021-06-25 12:30:00,52.24,52.27,52.16,52.18,78462.0,42.227,42.2512,42.1623,42.1785,78462.0
2021-06-25 12:40:00,52.18,52.18,52.14,52.16,46295.0,42.1785,42.1785,42.1462,42.1623,46295.0
2021-06-25 12:50:00,52.16,52.17,52.09,52.11,32389.0,42.1623,42.1704,42.1057,42.1219,32389.0
2021-06-25 13:00:00,52.11,52.17,52.08,52.16,22813.0,42.1219,42.1704,42.0977,42.1623,22813.0
2021-06-25 13:10:00,52.16,52.17,52.04,52.04,32681.0,42.1623,42.1704,42.0653,42.0653,32681.0
2021-06-25 13:20:00,52.05,52.06,51.99,52.04,119886.0,42.0734,42.0815,42.0249,42.0653,119886.0
2021-06-25 13:30:00,52.03,52.04,51.91,51.98,47704.0,42.0572,42.0653,41.9602,42.0168,47704.0
2021-06-25 13:40:00,51.98,51.99,51.92,51.95,42153.0,42.0168,42.0249,41.9683,41.9926,42153.0
2021-06-25 13:50:00,51.95,51.95,51.91,51.93,28959.0,41.9926,41.9926,41.9602,41.9764,28959.0
2021-06-25 14:00:00,51.94,51.99,51.92,51.95,64155.0,41.9845,42.0249,41.9683,41.9926,64155.0
2021-06-25 14:10:00,51.96,51.98,51.95,51.96,24148.0,42.0007,42.0168,41.9926,42.0007,24148.0
2021-06-25 14:20:00,51.96,52.02,51.95,52.02,28622.0,42.0007,42.0492,41.9926,42.0492,28622.0
2021-06-25 14:30:00,52.02,52.05,51.99,52.03,37389.0,42.0492,42.0734,42.0249,42.0572,37389.0
2021-06-25 14:40:00,52.03,52.05,52.01,52.05,24953.0,42.0572,42.0734,42.0411,42.0734,24953.0
2021-06-25 14:50:00,52.05,52.05,51.96,51.98,48198.0,42.0734,42.0734,42.0007,42.0168,48198.0
2021-06-25 15:00:00,51.98,52.01,51.96,52.01,45290.0,42.0168,42.0411,42.0007,42.0411,45290.0
2021-06-25 15:10:00,52.01,52.08,51.99,52.07,42368.0,42.0411,42.0977,42.0249,42.0896,42368.0
2021-06-25 15:20:00,52.08,52.08,52.03,52.07,60483.0,42.0977,42.0977,42.0572,42.0896,60483.0
2021-06-25 15:30:00,52.08,52.08,52.03,52.07,67791.0,42.0977,42.0977,42.0572,42.0896,67791.0
2021-06-25 15:40:00,52.07,52.12,52.06,52.09,143421.0,42.0896,42.13,42.0815,42.1057,143421.0
2021-06-25 15:50:00,52.09,52.21,52.04,52.15,446780.0,42.1057,42.2027,42.0653,42.1542,446780.0
2021-06-28 09:30:00,52.15,52.15,51.83,51.89,161721.0,42.1542,42.1542,41.8956,41.9441,161721.0
2021-06-28 09:40:00,51.88,51.91,51.69,51.78,136010.0,41.936,41.9602,41.7824,41.8552,136010.0
2021-06-28 09:50:00,51.76,52.14,51.75,52.12,80939.0,41.839,42.1462,41.8309,42.13,80939.0
2021-06-28 10:00:00,52.12,52.2,52.02,52.05,103394.0,42.13,42.1947,42.0492,42.0734,103394.0
2021-06-28 10:10:00,52.06,52.13,51.94,52.12,72692.0,42.0815,42.1381,41.9845,42.13,72692.0
2021-06-28 10:20:00,52.12,52.26,52.09,52.25,61038.0,42.13,42.2432,42.1057,42.2351,61038.0
2021-06-28 10:30:00,52.26,52.35,52.21,52.33,73364.0,42.2432,42.3159,42.2027,42.2997,73364.0
2021-06-28 10:40:00,52.32,52.47,52.29,52.47,47282.0,42.2916,42.4129,42.2674,42.4129,47282.0
2021-06-28 10:50:00,52.46,52.59,52.42,52.43,89044.0,42.4048,42.5099,42.3725,42.3806,89044.0
2021-06-28 11:00:00,52.43,52.57,52.35,52.52,44713.0,42.3806,42.4937,42.3159,42.4533,44713.0
2021-06-28 11:10:00,52.51,52.52,52.41,52.45,42098.0,42.4452,42.4533,42.3644,42.3967,42098.0
2021-06-28 11:20:00,52.46,52.51,52.32,52.36,61109.0,42.4048,42.4452,42.2916,42.324,61109.0
2021-06-28 11:30:00,52.36,52.39,52.25,52.29,45547.0,42.324,42.3482,42.2351,42.2674,45547.0
2021-06-28 11:40:00,52.29,52.29,52.18,52.24,45675.0,42.2674,42.2674,42.1785,42.227,45675.0
2021-06-28 11:50:00,52.24,52.27,52.2,52.25,28379.0,42.227,42.2512,42.1947,42.2351,28379.0
2021-06-28 12:00:00,52.25,52.28,52.22,52.22,23795.0,42.2351,42.2593,42.2108,42.2108,23795.0
2021-06-28 12:10:00,52.23,52.24,52.17,52.18,22054.0,42.2189,42.227,42.1704,42.1785,22054.0
2021-06-28 12:20:00,52.18,52.19,51.99,52.01,99421.0,42.1785,42.1866,42.0249,42.0411,99421.0
2021-06-28 12:30:00,52.02,52.06,51.96,52.04,67594.0,42.0492,42.0815,42.0007,42.0653,67594.0
2021-06-28 12:40:00,52.04,52.18,52.03,52.17,39720.0,42.0653,42.1785,42.0572,42.1704,39720.0
2021-06-28 12:50:00,52.16,52.17,52.08,52.09,36796.0,42.1623,42.1704,42.0977,42.1057,36796.0
2021-06-28 13:00:00,52.1,52.1,52.02,52.04,27938.0,42.1138,42.1138,42.0492,42.0653,27938.0
2021-06-28 13:10:00,52.04,52.06,52.0,52.03,33816.0,42.0653,42.0815,42.033,42.0572,33816.0
2021-06-28 13:20:00,52.03,52.07,51.97,52.0,24914.0,42.0572,42.0896,42.0087,42.033,24914.0
2021-06-28 13:30:00,52.01,52.07,51.98,52.04,34651.0,42.0411,42.0896,42.0168,42.0653,34651.0
2021-06-28 13:40:00,52.04,52.25,52.01,52.15,104902.0,42.0653,42.2351,42.0411,42.1542,104902.0
2021-06-28 13:50:00,52.15,52.21,52.12,52.2,18446.0,42.1542,42.2027,42.13,42.1947,18446.0
2021-06-28 14:00:00,52.2,52.23,52.14,52.16,68547.0,42.1947,42.2189,42.1462,42.1623,68547.0
2021-06-28 14:10:00,52.16,52.23,52.13,52.16,68815.0,42.1623,42.2189,42.1381,42.1623,68815.0
2021-06-28 14:20:00,52.15,52.22,52.12,52.19,45811.0,42.1542,42.2108,42.13,42.1866,45811.0
2021-06-28 14:30:00,52.19,52.21,52.15,52.17,54835.0,42.1866,42.2027,42.1542,42.1704,54835.0
2021-06-28 14:40:00,52.18,52.23,52.15,52.21,34968.0,42.1785,42.2189,42.1542,42.2027,34968.0
2021-06-28 14:50:00,52.21,52.21,52.1,52.11,32980.0,42.2027,42.2027,42.1138,42.1219,32980.0
2021-06-28 15:00:00,52.11,52.14,52.08,52.14,53818.0,42.1219,42.1462,42.0977,42.1462,53818.0
2021-06-28 15:10:00,52.14,52.26,52.09,52.21,57673.0,42.1462,42.2432,42.1057,42.2027,57673.0
2021-06-28 15:20:00,52.21,52.28,52.2,52.27,120655.0,42.2027,42.2593,42.1947,42.2512,120655.0
2021-06-28 15:30:00,52.27,52.27,52.18,52.19,105070.0,42.2512,42.2512,42.1785,42.1866,105070.0
2021-06-28 15:40:00,52.2,52.2,52.14,52.15,90660.0,42.1947,42.1947,42.1462,42.1542,90660.0
2021-06-28 15:50:00,52.15,52.29,52.14,52.21,402457.0,42.1542,42.2674,42.1462,42.2027,402457.0
2021-06-29 09:30:00,52.27,53.03,52.26,52.91,239562.0,42.2512,42.8656,42.2432,42.7686,239562.0
2021-06-29 09:40:00,52.91,52.96,52.74,52.88,137419.0,42.7686,42.809,42.6311,42.7443,137419.0
2021-06-29 09:50:00,52.87,52.89,52.43,52.44,85202.0,42.7362,42.7524,42.3806,42.3886,85202.0
2021-06-29 10:00:00,52.43,52.52,52.26,52.51,120255.0,42.3806,42.4533,42.2432,42.4452,120255.0
2021-06-29 10:10:00,52.51,52.61,52.45,52.59,113200.0,42.4452,42.5261,42.3967,42.5099,113200.0
2021-06-29 10:20:00,52.59,52.59,52.39,52.53,93221.0,42.5099,42.5099,42.3482,42.4614,93221.0
2021-06-29 10:30:00,52.54,52.6,52.4,52.5,148329.0,42.4695,42.518,42.3563,42.4371,148329.0
2021-06-29 10:40:00,52.49,52.6,52.47,52.55,59867.0,42.4291,42.518,42.4129,42.4776,59867.0
2021-06-29 10:50:00,52.55,52.7,52.54,52.61,65356.0,42.4776,42.5988,42.4695,42.5261,65356.0
2021-06-29 11:00:00,52.59,52.6,52.52,52.58,41791.0,42.5099,42.518,42.4533,42.5018,41791.0
2021-06-29 11:10:00,52.58,52.65,52.57,52.63,40882.0,42.5018,42.5584,42.4937,42.5422,40882.0
2021-06-29 11:20:00,52.63,52.68,52.6,52.63,30550.0,42.5422,42.5826,42.518,42.5422,30550.0
2021-06-29 11:30:00,52.63,52.63,52.49,52.5,73665.0,42.5422,42.5422,42.4291,42.4371,73665.0
2021-06-29 11:40:00,52.5,52.56,52.34,52.34,120708.0,42.4371,42.4856,42.3078,42.3078,120708.0
2021-06-29 11:50:00,52.34,52.5,52.34,52.43,130218.0,42.3078,42.4371,42.3078,42.3806,130218.0
2021-06-29 12:00:00,52.44,52.44,52.37,52.37,39593.0,42.3886,42.3886,42.3321,42.3321,39593.0
2021-06-29 12:10:00,52.38,52.4,52.28,52.35,48617.0,42.3401,42.3563,42.2593,42.3159,48617.0
2021-06-29 12:20:00,52.35,52.36,52.25,52.25,32356.0,42.3159,42.324,42.2351,42.2351,32356.0
2021-06-29 12:30:00,52.26,52.3,52.23,52.23,67302.0,42.2432,42.2755,42.2189,42.2189,67302.0
2021-06-29 12:40:00,52.24,52.24,52.19,52.21,51103.0,42.227,42.227,42.1866,42.2027,51103.0
2021-06-29 12:50:00,52.22,52.23,52.15,52.19,41736.0,42.2108,42.2189,42.1542,42.1866,41736.0
2021-06-29 13:00:00,52.19,52.22,52.15,52.2,45334.0,42.1866,42.2108,42.1542,42.1947,45334.0
2021-06-29 13:10:00,52.2,52.21,52.16,52.17,37409.0,42.1947,42.2027,42.1623,42.1704,37409.0
2021-06-29 13:20:00,52.17,52.17,52.11,52.12,29125.0,42.1704,42.1704,42.1219,42.13,29125.0
2021-06-29 13:30:00,52.12,52.13,51.98,52.0,54237.0,42.13,42.1381,42.0168,42.033,54237.0
2021-06-29 13:40:00,52.0,52.02,51.95,51.96,91735.0,42.033,42.0492,41.9926,42.0007,91735.0
2021-06-29 13:50:00,51.96,51.97,51.87,51.94,51627.0,42.0007,42.0087,41.9279,41.9845,51627.0
2021-06-29 14:00:00,51.94,52.01,51.92,52.0,39685.0,41.9845,42.0411,41.9683,42.033,39685.0
2021-06-29 14:10:00,51.99,52.02,51.96,51.99,27744.0,42.0249,42.0492,42.0007,42.0249,27744.0
2021-06-29 14:20:00,51.98,52.01,51.97,52.01,32700.0,42.0168,42.0411,42.0087,42.0411,32700.0
2021-06-29 14:30:00,52.01,52.03,51.92,51.93,30535.0,42.0411,42.0572,41.9683,41.9764,30535.0
2021-06-29 14:40:00,51.93,51.94,51.91,51.93,26250.0,41.9764,41.9845,41.9602,41.9764,26250.0
2021-06-29 14:50:00,51.92,51.99,51.92,51.98,37188.0,41.9683,42.0249,41.9683,42.0168,37188.0
2021-06-29 15:00:00,51.99,51.99,51.89,51.9,65249.0,42.0249,42.0249,41.9441,41.9522,65249.0
2021-06-29 15:10:00,51.9,51.97,51.88,51.91,106303.0,41.9522,42.0087,41.936,41.9602,106303.0
2021-06-29 15:20:00,51.91,51.99,51.89,51.97,93449.0,41.9602,42.0249,41.9441,42.0087,93449.0
2021-06-29 15:30:00,51.96,52.01,51.93,51.98,77233.0,42.0007,42.0411,41.9764,42.0168,77233.0
2021-06-29 15:40:00,51.98,52.01,51.93,51.98,102164.0,42.0168,42.0411,41.9764,42.0168,102164.0
2021-06-29 15:50:00,51.97,52.03,51.96,51.99,326532.0,42.0087,42.0572,42.0007,42.0249,326532.0
2021-06-30 09:30:00,52.06,52.35,51.96,52.06,167199.0,42.0815,42.3159,42.0007,42.0815,167199.0
2021-06-30 09:40:00,52.03,52.09,51.87,51.94,83338.0,42.0572,42.1057,41.9279,41.9845,83338.0
2021-06-30 09:50:00,51.94,52.09,51.94,52.05,51724.0,41.9845,42.1057,41.9845,42.0734,51724.0
2021-06-30 10:00:00,52.04,52.1,51.99,52.04,64425.0,42.0653,42.1138,42.0249,42.0653,64425.0
2021-06-30 10:10:00,52.05,52.11,52.03,52.11,69829.0,42.0734,42.1219,42.0572,42.1219,69829.0
2021-06-30 10:20:00,52.12,52.15,52.03,52.08,54715.0,42.13,42.1542,42.0572,42.0977,54715.0
2021-06-30 10:30:00,52.07,52.21,52.05,52.16,59901.0,42.0896,42.2027,42.0734,42.1623,59901.0
2021-06-30 10:40:00,52.15,52.2,52.08,52.19,38027.0,42.1542,42.1947,42.0977,42.1866,38027.0
2021-06-30 10:50:00,52.18,52.18,52.08,52.14,35133.0,42.1785,42.1785,42.0977,42.1462,35133.0
2021-06-30 11:00:00,52.14,52.19,52.06,52.12,40418.0,42.1462,42.1866,42.0815,42.13,40418.0
2021-06-30 11:10:00,52.11,52.14,52.06,52.14,47179.0,42.1219,42.1462,42.0815,42.1462,47179.0
2021-06-30 11:20:00,52.14,52.27,52.13,52.27,79235.0,42.1462,42.2512,42.1381,42.2512,79235.0
2021-06-30 11:30:00,52.26,52.3,52.22,52.28,57430.0,42.2432,42.2755,42.2108,42.2593,57430.0
2021-06-30 11:40:00,52.28,52.39,52.27,52.38,33570.0,42.2593,42.3482,42.2512,42.3401,33570.0
2021-06-30 11:50:00,52.39,52.41,52.29,52.36,45194.0,42.3482,42.3644,42.2674,42.324,45194.0
2021-06-30 12:00:00,52.36,52.49,52.35,52.48,41728.0,42.324,42.4291,42.3159,42.421,41728.0
2021-06-30 12:10:00,52.48,52.56,52.47,52.53,60520.0,42.421,42.4856,42.4129,42.4614,60520.0
2021-06-30 12:20:00,52.52,52.69,52.48,52.64,109166.0,42.4533,42.5907,42.421,42.5503,109166.0
2021-06-30 12:30:00,52.64,52.79,52.63,52.79,58890.0,42.5503,42.6716,42.5422,42.6716,58890.0
2021-06-30 12:40:00,52.79,52.81,52.67,52.68,65371.0,42.6716,42.6877,42.5746,42.5826,65371.0
2021-06-30 12:50:00,52.69,52.77,52.67,52.7,70011.0,42.5907,42.6554,42.5746,42.5988,70011.0
2021-06-30 13:00:00,52.69,52.7,52.47,52.59,49896.0,42.5907,42.5988,42.4129,42.5099,49896.0
2021-06-30 13:10:00,52.59,52.61,52.51,52.51,28764.0,42.5099,42.5261,42.4452,42.4452,28764.0
2021-06-30 13:20:00,52.51,52.56,52.49,52.55,19000.0,42.4452,42.4856,42.4291,42.4776,19000.0
2021-06-30 13:30:00,52.54,52.57,52.51,52.56,34288.0,42.4695,42.4937,42.4452,42.4856,34288.0
2021-06-30 13:40:00,52.55,52.57,52.53,52.54,40118.0,42.4776,42.4937,42.4614,42.4695,40118.0
2021-06-30 13:50:00,52.54,52.55,52.47,52.52,34505.0,42.4695,42.4776,42.4129,42.4533,34505.0
2021-06-30 14:00:00,52.52,52.55,52.5,52.52,41358.0,42.4533,42.4776,42.4371,42.4533,41358.0
2021-06-30 14:10:00,52.52,52.59,52.5,52.59,68624.0,42.4533,42.5099,42.4371,42.5099,68624.0
2021-06-30 14:20:00,52.6,52.6,52.49,52.51,49852.0,42.518,42.518,42.4291,42.4452,49852.0
2021-06-30 14:30:00,52.52,52.54,52.41,52.44,48485.0,42.4533,42.4695,42.3644,42.3886,48485.0
2021-06-30 14:40:00,52.43,52.47,52.38,52.39,40411.0,42.3806,42.4129,42.3401,42.3482,40411.0
2021-06-30 14:50:00,52.39,52.47,52.35,52.45,43268.0,42.3482,42.4129,42.3159,42.3967,43268.0
2021-06-30 15:00:00,52.45,52.46,52.39,52.45,45869.0,42.3967,42.4048,42.3482,42.3967,45869.0
2021-06-30 15:10:00,52.45,52.46,52.39,52.41,35989.0,42.3967,42.4048,42.3482,42.3644,35989.0
2021-06-30 15:20:00,52.4,52.48,52.4,52.46,77337.0,42.3563,42.421,42.3563,42.4048,77337.0
2021-06-30 15:30:00,52.45,52.64,52.41,52.64,151533.0,42.3967,42.5503,42.3644,42.5503,151533.0
2021-06-30 15:40:00,52.64,52.68,52.55,52.64,117685.0,42.5503,42.5826,42.4776,42.5503,117685.0
2021-06-30 15:50:00,52.65,52.66,52.52,52.61,505574.0,42.5584,42.5665,42.4533,42.5261,505574.0
2021-07-01 09:30:00,51.82,52.03,48.03,48.85,2678668.0,41.8875,42.0572,38.8239,39.4868,2678668.0
2021-07-01 09:40:00,48.85,49.2,48.66,49.08,1280846.0,39.4868,39.7697,39.3332,39.6727,1280846.0
2021-07-01 09:50:00,49.1,49.83,48.81,49.38,1273225.0,39.6888,40.2789,39.4544,39.9152,1273225.0
2021-07-01 10:00:00,49.36,49.38,48.98,49.2,854231.0,39.899,39.9152,39.5918,39.7697,854231.0
2021-07-01 10:10:00,49.21,49.22,48.82,49.05,784899.0,39.7778,39.7858,39.4625,39.6484,784899.0
2021-07-01 10:20:00,49.04,49.32,48.9,49.26,488711.0,39.6403,39.8667,39.5272,39.8182,488711.0
2021-07-01 10:30:00,49.25,49.28,49.03,49.08,416426.0,39.8101,39.8343,39.6323,39.6727,416426.0
2021-07-01 10:40:00,49.08,49.09,48.92,49.01,584473.0,39.6727,39.6808,39.5433,39.6161,584473.0
2021-07-01 10:50:00,49.02,49.56,49.01,49.11,623982.0,39.6242,40.0607,39.6161,39.6969,623982.0
2021-07-01 11:00:00,49.11,49.64,49.01,49.4,616026.0,39.6969,40.1253,39.6161,39.9313,616026.0
2021-07-01 11:10:00,49.4,49.69,49.31,49.56,375469.0,39.9313,40.1658,39.8586,40.0607,375469.0
2021-07-01 11:20:00,49.55,49.67,49.3,49.45,325523.0,40.0526,40.1496,39.8505,39.9718,325523.0
2021-07-01 11:30:00,49.44,49.65,49.33,49.57,331340.0,39.9637,40.1334,39.8748,40.0688,331340.0
2021-07-01 11:40:00,49.57,49.57,49.38,49.47,277061.0,40.0688,40.0688,39.9152,39.9879,277061.0
2021-07-01 11:50:00,49.46,49.73,49.41,49.64,333841.0,39.9798,40.1981,39.9394,40.1253,333841.0
2021-07-01 12:00:00,49.64,49.7,49.57,49.65,326686.0,40.1253,40.1738,40.0688,40.1334,326686.0
2021-07-01 12:10:00,49.65,49.68,49.55,49.62,252338.0,40.1334,40.1577,40.0526,40.1092,252338.0
2021-07-01 12:20:00,49.62,49.8,49.53,49.8,226791.0,40.1092,40.2547,40.0364,40.2547,226791.0
2021-07-01 12:30:00,49.8,49.86,49.63,49.83,281082.0,40.2547,40.3032,40.1173,40.2789,281082.0
2021-07-01 12:40:00,49.83,49.83,49.65,49.79,175871.0,40.2789,40.2789,40.1334,40.2466,175871.0
2021-07-01 12:50:00,49.79,49.96,49.78,49.95,234720.0,40.2466,40.384,40.2385,40.3759,234720.0
2021-07-01 13:00:00,49.96,49.97,49.75,49.87,262267.0,40.384,40.3921,40.2143,40.3112,262267.0
2021-07-01 13:10:00,49.87,49.93,49.83,49.88,148355.0,40.3112,40.3597,40.2789,40.3193,148355.0
2021-07-01 13:20:00,49.89,49.89,49.56,49.65,242021.0,40.3274,40.3274,40.0607,40.1334,242021.0
2021-07-01 13:30:00,49.66,49.81,49.63,49.71,265716.0,40.1415,40.2627,40.1173,40.1819,265716.0
2021-07-01 13:40:00,49.7,49.83,49.7,49.77,124350.0,40.1738,40.2789,40.1738,40.2304,124350.0
2021-07-01 13:50:00,49.79,49.89,49.74,49.84,136476.0,40.2466,40.3274,40.2062,40.287,136476.0
2021-07-01 14:00:00,49.84,49.85,49.56,49.63,181200.0,40.287,40.2951,40.0607,40.1173,181200.0
2021-07-01 14:10:00,49.63,49.68,49.5,49.51,142625.0,40.1173,40.1577,40.0122,40.0203,142625.0
2021-07-01 14:20:00,49.52,49.54,49.45,49.52,185399.0,40.0283,40.0445,39.9718,40.0283,185399.0
2021-07-01 14:30:00,49.51,49.53,49.4,49.44,255485.0,40.0203,40.0364,39.9313,39.9637,255485.0
2021-07-01 14:40:00,49.44,49.47,49.33,49.37,197673.0,39.9637,39.9879,39.8748,39.9071,197673.0
2021-07-01 14:50:00,49.38,49.39,49.26,49.28,174687.0,39.9152,39.9233,39.8182,39.8343,174687.0
2021-07-01 15:00:00,49.28,49.34,49.12,49.13,265930.0,39.8343,39.8828,39.705,39.7131,265930.0
2021-07-01 15:10:00,49.12,49.13,48.99,49.0,473299.0,39.705,39.7131,39.5999,39.608,473299.0
2021-07-01 15:20:00,49.01,49.07,48.97,48.98,656256.0,39.6161,39.6646,39.5838,39.5918,656256.0
2021-07-01 15:30:00,48.98,49.03,48.91,48.97,492123.0,39.5918,39.6323,39.5353,39.5838,492123.0
2021-07-01 15:40:00,48.96,48.97,48.85,48.88,722613.0,39.5757,39.5838,39.4868,39.511,722613.0
2021-07-01 15:50:00,48.88,48.89,48.64,48.71,2036736.0,39.511,39.5191,39.317,39.3736,2036736.0
2021-07-02 09:30:00,49.11,49.14,47.8,47.95,1881577.0,39.6969,39.7212,38.638,38.7593,1881577.0
2021-07-02 09:40:00,47.94,48.2,47.67,47.73,1080980.0,38.7512,38.9613,38.5329,38.5814,1080980.0
2021-07-02 09:50:00,47.73,47.85,47.57,47.83,856644.0,38.5814,38.6784,38.4521,38.6623,856644.0
2021-07-02 10:00:00,47.81,47.97,47.7,47.83,517366.0,38.6461,38.7754,38.5572,38.6623,517366.0
2021-07-02 10:10:00,47.83,47.89,47.64,47.65,378619.0,38.6623,38.7108,38.5087,38.5168,378619.0
2021-07-02 10:20:00,47.64,47.8,47.57,47.7,412083.0,38.5087,38.638,38.4521,38.5572,412083.0
2021-07-02 10:30:00,47.71,47.8,47.61,47.72,314198.0,38.5653,38.638,38.4844,38.5733,314198.0
2021-07-02 10:40:00,47.71,47.98,47.64,47.95,422375.0,38.5653,38.7835,38.5087,38.7593,422375.0
2021-07-02 10:50:00,47.95,48.04,47.81,47.91,421522.0,38.7593,38.832,38.6461,38.7269,421522.0
2021-07-02 11:00:00,47.9,47.99,47.85,47.99,218228.0,38.7188,38.7916,38.6784,38.7916,218228.0
2021-07-02 11:10:00,47.99,48.09,47.9,47.96,304332.0,38.7916,38.8724,38.7188,38.7673,304332.0
2021-07-02 11:20:00,47.96,47.96,47.89,47.9,292124.0,38.7673,38.7673,38.7108,38.7188,292124.0
2021-07-02 11:30:00,47.9,47.98,47.83,47.9,265413.0,38.7188,38.7835,38.6623,38.7188,265413.0
2021-07-02 11:40:00,47.91,47.91,47.81,47.82,218738.0,38.7269,38.7269,38.6461,38.6542,218738.0
2021-07-02 11:50:00,47.83,47.86,47.79,47.83,177656.0,38.6623,38.6865,38.6299,38.6623,177656.0
2021-07-02 12:00:00,47.83,47.89,47.77,47.87,182846.0,38.6623,38.7108,38.6138,38.6946,182846.0
2021-07-02 12:10:00,47.87,47.87,47.73,47.76,174591.0,38.6946,38.6946,38.5814,38.6057,174591.0
2021-07-02 12:20:00,47.75,47.75,47.62,47.66,239304.0,38.5976,38.5976,38.4925,38.5248,239304.0
2021-07-02 12:30:00,47.66,47.77,47.65,47.71,232372.0,38.5248,38.6138,38.5168,38.5653,232372.0
2021-07-02 12:40:00,47.72,47.78,47.7,47.77,171943.0,38.5733,38.6218,38.5572,38.6138,171943.0
2021-07-02 12:50:00,47.77,47.88,47.77,47.8,226722.0,38.6138,38.7027,38.6138,38.638,226722.0
2021-07-02 13:00:00,47.8,47.94,47.75,47.86,210507.0,38.638,38.7512,38.5976,38.6865,210507.0
2021-07-02 13:10:00,47.86,48.13,47.86,48.11,320622.0,38.6865,38.9048,38.6865,38.8886,320622.0
2021-07-02 13:20:00,48.1,48.16,47.96,47.98,225817.0,38.8805,38.929,38.7673,38.7835,225817.0
2021-07-02 13:30:00,47.98,48.07,47.96,48.0,139580.0,38.7835,38.8563,38.7673,38.7997,139580.0
2021-07-02 13:40:00,48.01,48.04,47.9,47.91,207223.0,38.8078,38.832,38.7188,38.7269,207223.0
2021-07-02 13:50:00,47.91,47.92,47.83,47.86,174802.0,38.7269,38.735,38.6623,38.6865,174802.0
2021-07-02 14:00:00,47.86,47.96,47.82,47.92,172747.0,38.6865,38.7673,38.6542,38.735,172747.0
2021-07-02 14:10:00,47.93,47.95,47.86,47.88,109360.0,38.7431,38.7593,38.6865,38.7027,109360.0
2021-07-02 14:20:00,47.87,48.05,47.87,48.03,120132.0,38.6946,38.8401,38.6946,38.8239,120132.0
2021-07-02 14:30:00,48.03,48.13,48.01,48.12,145649.0,38.8239,38.9048,38.8078,38.8967,145649.0
2021-07-02 14:40:00,48.12,48.27,48.1,48.15,208206.0,38.8967,39.0179,38.8805,38.9209,208206.0
2021-07-02 14:50:00,48.14,48.14,48.06,48.11,176720.0,38.9128,38.9128,38.8482,38.8886,176720.0
2021-07-02 15:00:00,48.11,48.3,48.09,48.26,230652.0,38.8886,39.0422,38.8724,39.0098,230652.0
2021-07-02 15:10:00,48.26,48.3,48.1,48.11,240698.0,39.0098,39.0422,38.8805,38.8886,240698.0
2021-07-02 15:20:00,48.1,48.17,48.09,48.11,181676.0,38.8805,38.9371,38.8724,38.8886,181676.0
2021-07-02 15:30:00,48.11,48.34,48.1,48.28,285241.0,38.8886,39.0745,38.8805,39.026,285241.0
2021-07-02 15:40:00,48.28,48.34,48.26,48.28,296713.0,39.026,39.0745,39.0098,39.026,296713.0
2021-07-02 15:50:00,48.28,48.31,48.08,48.16,855795.0,39.026,39.0503,38.8643,38.929,855795.0
2021-07-06 09:30:00,48.04,48.13,47.56,47.83,588999.0,38.832,38.9048,38.444,38.6623,588999.0
2021-07-06 09:40:00,47.84,47.92,47.55,47.57,282353.0,38.6703,38.735,38.4359,38.4521,282353.0
2021-07-06 09:50:00,47.58,47.64,47.41,47.58,306254.0,38.4602,38.5087,38.3228,38.4602,306254.0
2021-07-06 10:00:00,47.56,47.67,47.42,47.48,253198.0,38.444,38.5329,38.3308,38.3793,253198.0
2021-07-06 10:10:00,47.48,47.51,47.32,47.48,227185.0,38.3793,38.4036,38.25,38.3793,227185.0
2021-07-06 10:20:00,47.46,47.46,47.22,47.36,253139.0,38.3632,38.3632,38.1692,38.2823,253139.0
2021-07-06 10:30:00,47.35,47.59,47.29,47.59,221690.0,38.2743,38.4683,38.2258,38.4683,221690.0
2021-07-06 10:40:00,47.57,47.58,47.36,47.49,175676.0,38.4521,38.4602,38.2823,38.3874,175676.0
2021-07-06 10:50:00,47.48,47.57,47.34,47.51,127581.0,38.3793,38.4521,38.2662,38.4036,127581.0
2021-07-06 11:00:00,47.5,47.66,47.46,47.61,189760.0,38.3955,38.5248,38.3632,38.4844,189760.0
2021-07-06 11:10:00,47.61,47.65,47.5,47.52,128485.0,38.4844,38.5168,38.3955,38.4117,128485.0
2021-07-06 11:20:00,47.53,47.55,47.43,47.5,135177.0,38.4198,38.4359,38.3389,38.3955,135177.0
2021-07-06 11:30:00,47.49,48.05,47.48,48.0,368080.0,38.3874,38.8401,38.3793,38.7997,368080.0
2021-07-06 11:40:00,47.99,48.28,47.98,48.09,328412.0,38.7916,39.026,38.7835,38.8724,328412.0
2021-07-06 11:50:00,48.09,48.1,47.74,47.78,185489.0,38.8724,38.8805,38.5895,38.6218,185489.0
2021-07-06 12:00:00,47.76,47.79,47.61,47.63,90962.0,38.6057,38.6299,38.4844,38.5006,90962.0
2021-07-06 12:10:00,47.62,47.68,47.57,47.58,110602.0,38.4925,38.541,38.4521,38.4602,110602.0
2021-07-06 12:20:00,47.58,47.59,47.51,47.56,84562.0,38.4602,38.4683,38.4036,38.444,84562.0
2021-07-06 12:30:00,47.55,47.58,47.46,47.55,97176.0,38.4359,38.4602,38.3632,38.4359,97176.0
2021-07-06 12:40:00,47.55,47.61,47.48,47.59,124785.0,38.4359,38.4844,38.3793,38.4683,124785.0
2021-07-06 12:50:00,47.59,47.59,47.5,47.51,63886.0,38.4683,38.4683,38.3955,38.4036,63886.0
2021-07-06 13:00:00,47.51,47.68,47.5,47.61,115027.0,38.4036,38.541,38.3955,38.4844,115027.0
2021-07-06 13:10:00,47.62,47.62,47.57,47.59,85720.0,38.4925,38.4925,38.4521,38.4683,85720.0
2021-07-06 13:20:00,47.59,47.68,47.56,47.66,74121.0,38.4683,38.541,38.444,38.5248,74121.0
2021-07-06 13:30:00,47.66,47.68,47.61,47.63,41888.0,38.5248,38.541,38.4844,38.5006,41888.0
2021-07-06 13:40:00,47.63,47.7,47.59,47.67,72843.0,38.5006,38.5572,38.4683,38.5329,72843.0
2021-07-06 13:50:00,47.68,47.71,47.65,47.66,42522.0,38.541,38.5653,38.5168,38.5248,42522.0
2021-07-06 14:00:00,47.67,47.71,47.62,47.62,47226.0,38.5329,38.5653,38.4925,38.4925,47226.0
2021-07-06 14:10:00,47.62,47.63,47.48,47.53,78873.0,38.4925,38.5006,38.3793,38.4198,78873.0
2021-07-06 14:20:00,47.53,47.57,47.5,47.57,76217.0,38.4198,38.4521,38.3955,38.4521,76217.0
2021-07-06 14:30:00,47.57,47.59,47.52,47.57,89202.0,38.4521,38.4683,38.4117,38.4521,89202.0
2021-07-06 14:40:00,47.57,47.66,47.55,47.63,67766.0,38.4521,38.5248,38.4359,38.5006,67766.0
2021-07-06 14:50:00,47.64,47.66,47.55,47.56,59168.0,38.5087,38.5248,38.4359,38.444,59168.0
2021-07-06 15:00:00,47.57,47.66,47.57,47.65,67924.0,38.4521,38.5248,38.4521,38.5168,67924.0
2021-07-06 15:10:00,47.66,47.73,47.65,47.69,80234.0,38.5248,38.5814,38.5168,38.5491,80234.0
2021-07-06 15:20:00,47.69,47.78,47.66,47.77,103647.0,38.5491,38.6218,38.5248,38.6138,103647.0
2021-07-06 15:30:00,47.78,47.82,47.74,47.8,184431.0,38.6218,38.6542,38.5895,38.638,184431.0
2021-07-06 15:40:00,47.79,47.92,47.79,47.89,268359.0,38.6299,38.735,38.6299,38.7108,268359.0
2021-07-06 15:50:00,47.89,47.89,47.67,47.69,439384.0,38.7108,38.7108,38.5329,38.5491,439384.0
2021-07-07 09:30:00,47.59,47.77,47.36,47.59,225205.0,38.4683,38.6138,38.2823,38.4683,225205.0
2021-07-07 09:40:00,47.59,47.72,47.48,47.54,158978.0,38.4683,38.5733,38.3793,38.4278,158978.0
2021-07-07 09:50:00,47.53,47.6,47.41,47.42,162352.0,38.4198,38.4763,38.3228,38.3308,162352.0
2021-07-07 10:00:00,47.43,47.55,47.37,47.38,155769.0,38.3389,38.4359,38.2904,38.2985,155769.0
2021-07-07 10:10:00,47.39,47.39,47.24,47.29,167601.0,38.3066,38.3066,38.1854,38.2258,167601.0
2021-07-07 10:20:00,47.29,47.35,47.17,47.18,181986.0,38.2258,38.2743,38.1288,38.1369,181986.0
2021-07-07 10:30:00,47.19,47.31,47.18,47.27,123284.0,38.1449,38.2419,38.1369,38.2096,123284.0
2021-07-07 10:40:00,47.27,47.3,47.17,47.21,193378.0,38.2096,38.2339,38.1288,38.1611,193378.0
2021-07-07 10:50:00,47.21,47.22,47.06,47.1,164039.0,38.1611,38.1692,38.0399,38.0722,164039.0
2021-07-07 11:00:00,47.11,47.19,47.08,47.09,153414.0,38.0803,38.1449,38.056,38.0641,153414.0
2021-07-07 11:10:00,47.09,47.27,47.06,47.24,127885.0,38.0641,38.2096,38.0399,38.1854,127885.0
2021-07-07 11:20:00,47.24,47.32,47.21,47.3,154696.0,38.1854,38.25,38.1611,38.2339,154696.0
2021-07-07 11:30:00,47.32,47.55,47.31,47.53,124155.0,38.25,38.4359,38.2419,38.4198,124155.0
2021-07-07 11:40:00,47.53,47.54,47.4,47.44,82916.0,38.4198,38.4278,38.3147,38.347,82916.0
2021-07-07 11:50:00,47.44,47.48,47.34,47.43,125430.0,38.347,38.3793,38.2662,38.3389,125430.0
2021-07-07 12:00:00,47.43,47.5,47.39,47.43,78010.0,38.3389,38.3955,38.3066,38.3389,78010.0
2021-07-07 12:10:00,47.43,47.54,47.4,47.53,70231.0,38.3389,38.4278,38.3147,38.4198,70231.0
2021-07-07 12:20:00,47.53,47.57,47.44,47.46,76661.0,38.4198,38.4521,38.347,38.3632,76661.0
2021-07-07 12:30:00,47.45,47.5,47.45,47.49,53931.0,38.3551,38.3955,38.3551,38.3874,53931.0
2021-07-07 12:40:00,47.48,47.5,47.42,47.49,47656.0,38.3793,38.3955,38.3308,38.3874,47656.0
2021-07-07 12:50:00,47.48,47.5,47.42,47.48,46903.0,38.3793,38.3955,38.3308,38.3793,46903.0
2021-07-07 13:00:00,47.48,47.54,47.48,47.49,57200.0,38.3793,38.4278,38.3793,38.3874,57200.0
2021-07-07 13:10:00,47.49,47.52,47.47,47.5,39957.0,38.3874,38.4117,38.3713,38.3955,39957.0
2021-07-07 13:20:00,47.51,47.51,47.45,47.48,49318.0,38.4036,38.4036,38.3551,38.3793,49318.0
2021-07-07 13:30:00,47.48,47.5,47.46,47.49,47905.0,38.3793,38.3955,38.3632,38.3874,47905.0
2021-07-07 13:40:00,47.49,47.97,47.44,47.7,558576.0,38.3874,38.7754,38.347,38.5572,558576.0
2021-07-07 13:50:00,47.7,47.77,47.54,47.56,193228.0,38.5572,38.6138,38.4278,38.444,193228.0
2021-07-07 14:00:00,47.56,47.73,47.56,47.64,86091.0,38.444,38.5814,38.444,38.5087,86091.0
2021-07-07 14:10:00,47.65,47.68,47.6,47.68,57615.0,38.5168,38.541,38.4763,38.541,57615.0
2021-07-07 14:20:00,47.68,47.74,47.67,47.7,92585.0,38.541,38.5895,38.5329,38.5572,92585.0
2021-07-07 14:30:00,47.69,47.78,47.63,47.64,108673.0,38.5491,38.6218,38.5006,38.5087,108673.0
2021-07-07 14:40:00,47.64,47.66,47.51,47.51,108216.0,38.5087,38.5248,38.4036,38.4036,108216.0
2021-07-07 14:50:00,47.51,47.67,47.51,47.64,60732.0,38.4036,38.5329,38.4036,38.5087,60732.0
2021-07-07 15:00:00,47.64,47.66,47.54,47.56,127107.0,38.5087,38.5248,38.4278,38.444,127107.0
2021-07-07 15:10:00,47.56,47.64,47.56,47.61,98035.0,38.444,38.5087,38.444,38.4844,98035.0
2021-07-07 15:20:00,47.61,47.69,47.6,47.65,88208.0,38.4844,38.5491,38.4763,38.5168,88208.0
2021-07-07 15:30:00,47.66,47.66,47.45,47.47,342978.0,38.5248,38.5248,38.3551,38.3713,342978.0
2021-07-07 15:40:00,47.46,47.54,47.38,47.48,389979.0,38.3632,38.4278,38.2985,38.3793,389979.0
2021-07-07 15:50:00,47.48,47.54,47.42,47.5,524135.0,38.3793,38.4278,38.3308,38.3955,524135.0
2021-07-08 09:30:00,47.05,47.09,46.6,46.63,630749.0,38.0318,38.0641,37.668,37.6923,630749.0
2021-07-08 09:40:00,46.63,46.96,46.59,46.8,293716.0,37.6923,37.959,37.6599,37.8297,293716.0
2021-07-08 09:50:00,46.8,47.06,46.77,46.9,217046.0,37.8297,38.0399,37.8054,37.9105,217046.0
2021-07-08 10:00:00,46.9,46.9,46.67,46.69,197598.0,37.9105,37.9105,37.7246,37.7408,197598.0
2021-07-08 10:10:00,46.67,46.69,46.48,46.53,241223.0,37.7246,37.7408,37.571,37.6114,241223.0
2021-07-08 10:20:00,46.53,46.66,46.46,46.66,142719.0,37.6114,37.7165,37.5549,37.7165,142719.0
2021-07-08 10:30:00,46.67,46.73,46.53,46.63,199425.0,37.7246,37.7731,37.6114,37.6923,199425.0
2021-07-08 10:40:00,46.63,46.67,46.53,46.62,166205.0,37.6923,37.7246,37.6114,37.6842,166205.0
2021-07-08 10:50:00,46.62,46.73,46.61,46.65,170164.0,37.6842,37.7731,37.6761,37.7084,170164.0
2021-07-08 11:00:00,46.66,46.73,46.63,46.72,132511.0,37.7165,37.7731,37.6923,37.765,132511.0
2021-07-08 11:10:00,46.72,46.76,46.63,46.71,83534.0,37.765,37.7974,37.6923,37.7569,83534.0
2021-07-08 11:20:00,46.72,46.77,46.71,46.74,91848.0,37.765,37.8054,37.7569,37.7812,91848.0
2021-07-08 11:30:00,46.74,46.76,46.7,46.74,75067.0,37.7812,37.7974,37.7489,37.7812,75067.0
2021-07-08 11:40:00,46.75,46.85,46.75,46.81,75593.0,37.7893,37.8701,37.7893,37.8378,75593.0
2021-07-08 11:50:00,46.81,46.92,46.8,46.88,184716.0,37.8378,37.9267,37.8297,37.8944,184716.0
2021-07-08 12:00:00,46.88,46.96,46.87,46.93,108661.0,37.8944,37.959,37.8863,37.9348,108661.0
2021-07-08 12:10:00,46.94,46.99,46.92,46.99,58155.0,37.9429,37.9833,37.9267,37.9833,58155.0
2021-07-08 12:20:00,46.98,47.08,46.98,47.05,60445.0,37.9752,38.056,37.9752,38.0318,60445.0
2021-07-08 12:30:00,47.04,47.07,46.99,47.0,54157.0,38.0237,38.0479,37.9833,37.9914,54157.0
2021-07-08 12:40:00,46.99,47.02,46.92,47.02,69734.0,37.9833,38.0075,37.9267,38.0075,69734.0
2021-07-08 12:50:00,47.02,47.07,46.99,47.05,69148.0,38.0075,38.0479,37.9833,38.0318,69148.0
2021-07-08 13:00:00,47.05,47.06,46.96,46.96,64512.0,38.0318,38.0399,37.959,37.959,64512.0
2021-07-08 13:10:00,46.96,46.97,46.82,46.89,78838.0,37.959,37.9671,37.8459,37.9024,78838.0
2021-07-08 13:20:00,46.88,46.89,46.78,46.85,52372.0,37.8944,37.9024,37.8135,37.8701,52372.0
2021-07-08 13:30:00,46.84,46.85,46.76,46.8,70929.0,37.862,37.8701,37.7974,37.8297,70929.0
2021-07-08 13:40:00,46.79,46.79,46.67,46.69,106790.0,37.8216,37.8216,37.7246,37.7408,106790.0
2021-07-08 13:50:00,46.69,46.72,46.65,46.71,129948.0,37.7408,37.765,37.7084,37.7569,129948.0
2021-07-08 14:00:00,46.72,46.73,46.64,46.66,72271.0,37.765,37.7731,37.7004,37.7165,72271.0
2021-07-08 14:10:00,46.65,46.69,46.56,46.57,192161.0,37.7084,37.7408,37.6357,37.6438,192161.0
2021-07-08 14:20:00,46.57,46.59,46.51,46.52,105801.0,37.6438,37.6599,37.5953,37.6034,105801.0
2021-07-08 14:30:00,46.53,46.56,46.49,46.54,141611.0,37.6114,37.6357,37.5791,37.6195,141611.0
2021-07-08 14:40:00,46.54,46.54,46.47,46.51,97931.0,37.6195,37.6195,37.5629,37.5953,97931.0
2021-07-08 14:50:00,46.51,46.56,46.48,46.53,126420.0,37.5953,37.6357,37.571,37.6114,126420.0
2021-07-08 15:00:00,46.54,46.58,46.5,46.52,78765.0,37.6195,37.6519,37.5872,37.6034,78765.0
2021-07-08 15:10:00,46.52,46.56,46.48,46.51,157993.0,37.6034,37.6357,37.571,37.5953,157993.0
2021-07-08 15:20:00,46.52,46.55,46.49,46.52,189532.0,37.6034,37.6276,37.5791,37.6034,189532.0
2021-07-08 15:30:00,46.52,46.65,46.51,46.55,207481.0,37.6034,37.7084,37.5953,37.6276,207481.0
2021-07-08 15:40:00,46.54,46.57,46.5,46.52,175405.0,37.6195,37.6438,37.5872,37.6034,175405.0
2021-07-08 15:50:00,46.51,46.72,46.48,46.72,678623.0,37.5953,37.765,37.571,37.765,678623.0
2021-07-09 09:30:00,46.65,47.06,46.65,46.96,357221.0,37.7084,38.0399,37.7084,37.959,357221.0
2021-07-09 09:40:00,46.94,47.2,46.92,47.06,191100.0,37.9429,38.153,37.9267,38.0399,191100.0
2021-07-09 09:50:00,47.06,47.16,46.96,46.97,170456.0,38.0399,38.1207,37.959,37.9671,170456.0
2021-07-09 10:00:00,46.97,47.1,46.97,47.03,120174.0,37.9671,38.0722,37.9671,38.0156,120174.0
2021-07-09 10:10:00,47.04,47.19,47.03,47.16,123385.0,38.0237,38.1449,38.0156,38.1207,123385.0
2021-07-09 10:20:00,47.16,47.5,47.13,47.41,266889.0,38.1207,38.3955,38.0964,38.3228,266889.0
2021-07-09 10:30:00,47.4,47.45,47.3,47.33,219530.0,38.3147,38.3551,38.2339,38.2581,219530.0
2021-07-09 10:40:00,47.33,47.35,47.1,47.13,94869.0,38.2581,38.2743,38.0722,38.0964,94869.0
2021-07-09 10:50:00,47.13,47.24,47.0,47.04,140790.0,38.0964,38.1854,37.9914,38.0237,140790.0
2021-07-09 11:00:00,47.04,47.14,47.03,47.07,74001.0,38.0237,38.1045,38.0156,38.0479,74001.0
2021-07-09 11:10:00,47.07,47.18,47.06,47.18,78070.0,38.0479,38.1369,38.0399,38.1369,78070.0
2021-07-09 11:20:00,47.18,47.19,47.09,47.17,80340.0,38.1369,38.1449,38.0641,38.1288,80340.0
2021-07-09 11:30:00,47.17,47.24,47.16,47.24,55456.0,38.1288,38.1854,38.1207,38.1854,55456.0
2021-07-09 11:40:00,47.25,47.37,47.24,47.27,121001.0,38.1934,38.2904,38.1854,38.2096,121001.0
2021-07-09 11:50:00,47.28,47.31,47.22,47.22,69410.0,38.2177,38.2419,38.1692,38.1692,69410.0
2021-07-09 12:00:00,47.23,47.27,47.13,47.14,97161.0,38.1773,38.2096,38.0964,38.1045,97161.0
2021-07-09 12:10:00,47.13,47.18,47.09,47.17,82020.0,38.0964,38.1369,38.0641,38.1288,82020.0
2021-07-09 12:20:00,47.16,47.2,47.11,47.13,49007.0,38.1207,38.153,38.0803,38.0964,49007.0
2021-07-09 12:30:00,47.13,47.16,47.11,47.13,49717.0,38.0964,38.1207,38.0803,38.0964,49717.0
2021-07-09 12:40:00,47.13,47.24,47.13,47.18,62328.0,38.0964,38.1854,38.0964,38.1369,62328.0
2021-07-09 12:50:00,47.18,47.2,47.12,47.12,68495.0,38.1369,38.153,38.0884,38.0884,68495.0
2021-07-09 13:00:00,47.13,47.21,47.12,47.13,59310.0,38.0964,38.1611,38.0884,38.0964,59310.0
2021-07-09 13:10:00,47.13,47.14,47.09,47.13,70344.0,38.0964,38.1045,38.0641,38.0964,70344.0
2021-07-09 13:20:00,47.14,47.19,47.12,47.19,39445.0,38.1045,38.1449,38.0884,38.1449,39445.0
2021-07-09 13:30:00,47.18,47.19,47.13,47.14,46649.0,38.1369,38.1449,38.0964,38.1045,46649.0
2021-07-09 13:40:00,47.14,47.21,47.13,47.17,56744.0,38.1045,38.1611,38.0964,38.1288,56744.0
2021-07-09 13:50:00,47.16,47.18,47.15,47.18,36533.0,38.1207,38.1369,38.1126,38.1369,36533.0
2021-07-09 14:00:00,47.17,47.18,47.15,47.16,40868.0,38.1288,38.1369,38.1126,38.1207,40868.0
2021-07-09 14:10:00,47.16,47.23,47.14,47.21,56507.0,38.1207,38.1773,38.1045,38.1611,56507.0
2021-07-09 14:20:00,47.22,47.29,47.18,47.23,82256.0,38.1692,38.2258,38.1369,38.1773,82256.0
2021-07-09 14:30:00,47.24,47.29,47.22,47.29,60206.0,38.1854,38.2258,38.1692,38.2258,60206.0
2021-07-09 14:40:00,47.29,47.36,47.29,47.36,80765.0,38.2258,38.2823,38.2258,38.2823,80765.0
2021-07-09 14:50:00,47.35,47.42,47.34,47.39,84621.0,38.2743,38.3308,38.2662,38.3066,84621.0
2021-07-09 15:00:00,47.39,47.43,47.36,47.43,88747.0,38.3066,38.3389,38.2823,38.3389,88747.0
2021-07-09 15:10:00,47.43,47.44,47.33,47.38,103839.0,38.3389,38.347,38.2581,38.2985,103839.0
2021-07-09 15:20:00,47.37,47.39,47.32,47.39,100845.0,38.2904,38.3066,38.25,38.3066,100845.0
2021-07-09 15:30:00,47.39,47.4,47.3,47.36,150383.0,38.3066,38.3147,38.2339,38.2823,150383.0
2021-07-09 15:40:00,47.36,47.38,47.27,47.32,170478.0,38.2823,38.2985,38.2096,38.25,170478.0
2021-07-09 15:50:00,47.32,47.47,47.32,47.4,753600.0,38.25,38.3713,38.25,38.3147,753600.0
2021-07-12 09:30:00,47.32,47.78,46.95,47.73,559638.0,38.25,38.6218,37.9509,38.5814,559638.0
2021-07-12 09:40:00,47.73,47.78,47.5,47.75,264584.0,38.5814,38.6218,38.3955,38.5976,264584.0
2021-07-12 09:50:00,47.75,48.14,47.73,47.9,272691.0,38.5976,38.9128,38.5814,38.7188,272691.0
2021-07-12 10:00:00,47.9,47.94,47.72,47.78,148442.0,38.7188,38.7512,38.5733,38.6218,148442.0
2021-07-12 10:10:00,47.77,47.83,47.55,47.83,137769.0,38.6138,38.6623,38.4359,38.6623,137769.0
2021-07-12 10:20:00,47.82,47.86,47.57,47.61,159250.0,38.6542,38.6865,38.4521,38.4844,159250.0
2021-07-12 10:30:00,47.62,47.66,47.54,47.57,101943.0,38.4925,38.5248,38.4278,38.4521,101943.0
2021-07-12 10:40:00,47.57,47.6,47.48,47.49,111418.0,38.4521,38.4763,38.3793,38.3874,111418.0
2021-07-12 10:50:00,47.5,47.53,47.41,47.45,114074.0,38.3955,38.4198,38.3228,38.3551,114074.0
2021-07-12 11:00:00,47.46,47.52,47.44,47.46,64029.0,38.3632,38.4117,38.347,38.3632,64029.0
2021-07-12 11:10:00,47.45,47.49,47.38,47.46,97200.0,38.3551,38.3874,38.2985,38.3632,97200.0
2021-07-12 11:20:00,47.46,47.62,47.45,47.6,130910.0,38.3632,38.4925,38.3551,38.4763,130910.0
2021-07-12 11:30:00,47.6,47.6,47.49,47.51,79638.0,38.4763,38.4763,38.3874,38.4036,79638.0
2021-07-12 11:40:00,47.51,47.53,47.31,47.31,77869.0,38.4036,38.4198,38.2419,38.2419,77869.0
2021-07-12 11:50:00,47.31,47.41,47.27,47.39,64492.0,38.2419,38.3228,38.2096,38.3066,64492.0
2021-07-12 12:00:00,47.39,47.47,47.37,47.42,92437.0,38.3066,38.3713,38.2904,38.3308,92437.0
2021-07-12 12:10:00,47.43,47.5,47.39,47.49,101597.0,38.3389,38.3955,38.3066,38.3874,101597.0
2021-07-12 12:20:00,47.48,47.62,47.44,47.5,118678.0,38.3793,38.4925,38.347,38.3955,118678.0
2021-07-12 12:30:00,47.51,47.51,47.41,47.42,68151.0,38.4036,38.4036,38.3228,38.3308,68151.0
2021-07-12 12:40:00,47.43,47.46,47.39,47.41,81710.0,38.3389,38.3632,38.3066,38.3228,81710.0
2021-07-12 12:50:00,47.41,47.58,47.41,47.58,73917.0,38.3228,38.4602,38.3228,38.4602,73917.0
2021-07-12 13:00:00,47.58,47.67,47.5,47.6,130737.0,38.4602,38.5329,38.3955,38.4763,130737.0
2021-07-12 13:10:00,47.59,47.71,47.59,47.66,77437.0,38.4683,38.5653,38.4683,38.5248,77437.0
2021-07-12 13:20:00,47.66,47.74,47.65,47.71,40182.0,38.5248,38.5895,38.5168,38.5653,40182.0
2021-07-12 13:30:00,47.7,47.71,47.63,47.65,43851.0,38.5572,38.5653,38.5006,38.5168,43851.0
2021-07-12 13:40:00,47.65,47.67,47.6,47.65,66208.0,38.5168,38.5329,38.4763,38.5168,66208.0
2021-07-12 13:50:00,47.65,47.66,47.61,47.65,33201.0,38.5168,38.5248,38.4844,38.5168,33201.0
2021-07-12 14:00:00,47.64,47.64,47.53,47.53,48253.0,38.5087,38.5087,38.4198,38.4198,48253.0
2021-07-12 14:10:00,47.52,47.58,47.5,47.53,42036.0,38.4117,38.4602,38.3955,38.4198,42036.0
2021-07-12 14:20:00,47.53,47.54,47.49,47.5,26080.0,38.4198,38.4278,38.3874,38.3955,26080.0
2021-07-12 14:30:00,47.5,47.5,47.45,47.47,59486.0,38.3955,38.3955,38.3551,38.3713,59486.0
2021-07-12 14:40:00,47.48,47.5,47.42,47.44,38461.0,38.3793,38.3955,38.3308,38.347,38461.0
2021-07-12 14:50:00,47.44,47.5,47.43,47.48,77029.0,38.347,38.3955,38.3389,38.3793,77029.0
2021-07-12 15:00:00,47.48,47.48,47.37,47.38,89743.0,38.3793,38.3793,38.2904,38.2985,89743.0
2021-07-12 15:10:00,47.37,47.37,47.29,47.33,80239.0,38.2904,38.2904,38.2258,38.2581,80239.0
2021-07-12 15:20:00,47.33,47.37,47.31,47.36,58682.0,38.2581,38.2904,38.2419,38.2823,58682.0
2021-07-12 15:30:00,47.37,47.37,47.28,47.29,71981.0,38.2904,38.2904,38.2177,38.2258,71981.0
2021-07-12 15:40:00,47.3,47.38,47.28,47.38,107496.0,38.2339,38.2985,38.2177,38.2985,107496.0
2021-07-12 15:50:00,47.38,47.56,47.3,47.54,872691.0,38.2985,38.444,38.2339,38.4278,872691.0
2021-07-13 09:30:00,47.59,47.93,47.42,47.93,444338.0,38.4683,38.7431,38.3308,38.7431,444338.0
2021-07-13 09:40:00,47.94,48.02,47.66,47.94,239285.0,38.7512,38.8158,38.5248,38.7512,239285.0
2021-07-13 09:50:00,47.92,47.99,47.59,47.64,157368.0,38.735,38.7916,38.4683,38.5087,157368.0
2021-07-13 10:00:00,47.65,47.89,47.64,47.88,284093.0,38.5168,38.7108,38.5087,38.7027,284093.0
2021-07-13 10:10:00,47.88,48.06,47.85,48.01,199958.0,38.7027,38.8482,38.6784,38.8078,199958.0
2021-07-13 10:20:00,48.01,48.1,47.81,47.82,138695.0,38.8078,38.8805,38.6461,38.6542,138695.0
2021-07-13 10:30:00,47.82,47.89,47.76,47.81,158047.0,38.6542,38.7108,38.6057,38.6461,158047.0
2021-07-13 10:40:00,47.8,47.8,47.65,47.74,232891.0,38.638,38.638,38.5168,38.5895,232891.0
2021-07-13 10:50:00,47.72,47.78,47.65,47.66,84635.0,38.5733,38.6218,38.5168,38.5248,84635.0
2021-07-13 11:00:00,47.66,47.75,47.59,47.72,244663.0,38.5248,38.5976,38.4683,38.5733,244663.0
2021-07-13 11:10:00,47.72,47.86,47.71,47.77,177943.0,38.5733,38.6865,38.5653,38.6138,177943.0
2021-07-13 11:20:00,47.77,47.8,47.72,47.73,58216.0,38.6138,38.638,38.5733,38.5814,58216.0
2021-07-13 11:30:00,47.73,47.74,47.64,47.64,108166.0,38.5814,38.5895,38.5087,38.5087,108166.0
2021-07-13 11:40:00,47.64,47.72,47.55,47.71,150719.0,38.5087,38.5733,38.4359,38.5653,150719.0
2021-07-13 11:50:00,47.7,47.8,47.65,47.78,102126.0,38.5572,38.638,38.5168,38.6218,102126.0
2021-07-13 12:00:00,47.78,47.82,47.74,47.81,64489.0,38.6218,38.6542,38.5895,38.6461,64489.0
2021-07-13 12:10:00,47.8,47.88,47.65,47.72,103495.0,38.638,38.7027,38.5168,38.5733,103495.0
2021-07-13 12:20:00,47.72,47.75,47.61,47.61,66296.0,38.5733,38.5976,38.4844,38.4844,66296.0
2021-07-13 12:30:00,47.61,47.68,47.61,47.64,58278.0,38.4844,38.541,38.4844,38.5087,58278.0
2021-07-13 12:40:00,47.64,47.74,47.64,47.67,66125.0,38.5087,38.5895,38.5087,38.5329,66125.0
2021-07-13 12:50:00,47.66,47.7,47.65,47.66,60449.0,38.5248,38.5572,38.5168,38.5248,60449.0
2021-07-13 13:00:00,47.67,47.69,47.6,47.61,62427.0,38.5329,38.5491,38.4763,38.4844,62427.0
2021-07-13 13:10:00,47.6,47.62,47.52,47.53,62616.0,38.4763,38.4925,38.4117,38.4198,62616.0
2021-07-13 13:20:00,47.54,47.62,47.54,47.59,38514.0,38.4278,38.4925,38.4278,38.4683,38514.0
2021-07-13 13:30:00,47.59,47.66,47.52,47.65,60556.0,38.4683,38.5248,38.4117,38.5168,60556.0
2021-07-13 13:40:00,47.66,47.72,47.6,47.7,44008.0,38.5248,38.5733,38.4763,38.5572,44008.0
2021-07-13 13:50:00,47.69,47.73,47.66,47.68,29500.0,38.5491,38.5814,38.5248,38.541,29500.0
2021-07-13 14:00:00,47.67,47.73,47.64,47.68,43493.0,38.5329,38.5814,38.5087,38.541,43493.0
2021-07-13 14:10:00,47.68,47.68,47.59,47.63,60064.0,38.541,38.541,38.4683,38.5006,60064.0
2021-07-13 14:20:00,47.63,47.63,47.53,47.55,44467.0,38.5006,38.5006,38.4198,38.4359,44467.0
2021-07-13 14:30:00,47.54,47.6,47.51,47.6,78524.0,38.4278,38.4763,38.4036,38.4763,78524.0
2021-07-13 14:40:00,47.59,47.62,47.56,47.59,51108.0,38.4683,38.4925,38.444,38.4683,51108.0
2021-07-13 14:50:00,47.6,47.61,47.41,47.45,200877.0,38.4763,38.4844,38.3228,38.3551,200877.0
2021-07-13 15:00:00,47.46,47.47,47.34,47.37,173934.0,38.3632,38.3713,38.2662,38.2904,173934.0
2021-07-13 15:10:00,47.37,47.39,47.3,47.32,119934.0,38.2904,38.3066,38.2339,38.25,119934.0
2021-07-13 15:20:00,47.32,47.45,47.29,47.36,175284.0,38.25,38.3551,38.2258,38.2823,175284.0
2021-07-13 15:30:00,47.37,47.4,47.32,47.4,85962.0,38.2904,38.3147,38.25,38.3147,85962.0
2021-07-13 15:40:00,47.39,47.44,47.36,47.38,122070.0,38.3066,38.347,38.2823,38.2985,122070.0
2021-07-13 15:50:00,47.38,47.42,47.26,47.32,484890.0,38.2985,38.3308,38.2015,38.25,484890.0
2021-07-14 09:30:00,47.42,47.6,47.06,47.09,543889.0,38.3308,38.4763,38.0399,38.0641,543889.0
2021-07-14 09:40:00,47.09,47.12,46.77,46.81,360706.0,38.0641,38.0884,37.8054,37.8378,360706.0
2021-07-14 09:50:00,46.81,46.85,46.72,46.85,235345.0,37.8378,37.8701,37.765,37.8701,235345.0
2021-07-14 10:00:00,46.86,47.04,46.79,46.86,311669.0,37.8782,38.0237,37.8216,37.8782,311669.0
2021-07-14 10:10:00,46.85,47.01,46.83,46.9,232673.0,37.8701,37.9994,37.8539,37.9105,232673.0
2021-07-14 10:20:00,46.9,47.04,46.88,46.97,129955.0,37.9105,38.0237,37.8944,37.9671,129955.0
2021-07-14 10:30:00,46.96,46.96,46.77,46.82,158986.0,37.959,37.959,37.8054,37.8459,158986.0
2021-07-14 10:40:00,46.83,46.89,46.8,46.84,106139.0,37.8539,37.9024,37.8297,37.862,106139.0
2021-07-14 10:50:00,46.85,46.89,46.8,46.83,96899.0,37.8701,37.9024,37.8297,37.8539,96899.0
2021-07-14 11:00:00,46.83,46.84,46.7,46.78,268736.0,37.8539,37.862,37.7489,37.8135,268736.0
2021-07-14 11:10:00,46.78,46.93,46.78,46.93,65685.0,37.8135,37.9348,37.8135,37.9348,65685.0
2021-07-14 11:20:00,46.93,46.99,46.82,46.84,81961.0,37.9348,37.9833,37.8459,37.862,81961.0
2021-07-14 11:30:00,46.84,46.87,46.73,46.75,167020.0,37.862,37.8863,37.7731,37.7893,167020.0
2021-07-14 11:40:00,46.75,46.77,46.55,46.6,401649.0,37.7893,37.8054,37.6276,37.668,401649.0
2021-07-14 11:50:00,46.61,46.7,46.54,46.63,93423.0,37.6761,37.7489,37.6195,37.6923,93423.0
2021-07-14 12:00:00,46.63,46.66,46.57,46.59,123375.0,37.6923,37.7165,37.6438,37.6599,123375.0
2021-07-14 12:10:00,46.59,46.64,46.58,46.6,45024.0,37.6599,37.7004,37.6519,37.668,45024.0
2021-07-14 12:20:00,46.6,46.65,46.57,46.57,78023.0,37.668,37.7084,37.6438,37.6438,78023.0
2021-07-14 12:30:00,46.57,46.63,46.52,46.54,154243.0,37.6438,37.6923,37.6034,37.6195,154243.0
2021-07-14 12:40:00,46.54,46.63,46.49,46.51,241268.0,37.6195,37.6923,37.5791,37.5953,241268.0
2021-07-14 12:50:00,46.51,46.66,46.5,46.59,228195.0,37.5953,37.7165,37.5872,37.6599,228195.0
2021-07-14 13:00:00,46.58,46.61,46.52,46.53,58824.0,37.6519,37.6761,37.6034,37.6114,58824.0
2021-07-14 13:10:00,46.53,46.64,46.52,46.61,63236.0,37.6114,37.7004,37.6034,37.6761,63236.0
2021-07-14 13:20:00,46.61,46.72,46.59,46.72,51942.0,37.6761,37.765,37.6599,37.765,51942.0
2021-07-14 13:30:00,46.73,46.74,46.65,46.69,39353.0,37.7731,37.7812,37.7084,37.7408,39353.0
2021-07-14 13:40:00,46.69,46.71,46.66,46.71,42998.0,37.7408,37.7569,37.7165,37.7569,42998.0
2021-07-14 13:50:00,46.71,46.75,46.61,46.63,60323.0,37.7569,37.7893,37.6761,37.6923,60323.0
2021-07-14 14:00:00,46.64,46.66,46.6,46.65,32247.0,37.7004,37.7165,37.668,37.7084,32247.0
2021-07-14 14:10:00,46.66,46.69,46.63,46.68,46133.0,37.7165,37.7408,37.6923,37.7327,46133.0
2021-07-14 14:20:00,46.68,46.68,46.63,46.65,50611.0,37.7327,37.7327,37.6923,37.7084,50611.0
2021-07-14 14:30:00,46.64,46.7,46.61,46.7,93043.0,37.7004,37.7489,37.6761,37.7489,93043.0
2021-07-14 14:40:00,46.69,46.72,46.67,46.71,35210.0,37.7408,37.765,37.7246,37.7569,35210.0
2021-07-14 14:50:00,46.71,46.77,46.69,46.75,59486.0,37.7569,37.8054,37.7408,37.7893,59486.0
2021-07-14 15:00:00,46.76,46.85,46.75,46.85,62654.0,37.7974,37.8701,37.7893,37.8701,62654.0
2021-07-14 15:10:00,46.84,46.87,46.78,46.79,61828.0,37.862,37.8863,37.8135,37.8216,61828.0
2021-07-14 15:20:00,46.8,46.9,46.79,46.88,110808.0,37.8297,37.9105,37.8216,37.8944,110808.0
2021-07-14 15:30:00,46.88,46.96,46.78,46.8,124328.0,37.8944,37.959,37.8135,37.8297,124328.0
2021-07-14 15:40:00,46.81,46.83,46.77,46.81,103299.0,37.8378,37.8539,37.8054,37.8378,103299.0
2021-07-14 15:50:00,46.81,46.9,46.77,46.89,444526.0,37.8378,37.9105,37.8054,37.9024,444526.0
2021-07-15 09:30:00,46.72,47.04,46.67,46.9,233456.0,37.765,38.0237,37.7246,37.9105,233456.0
2021-07-15 09:40:00,46.89,46.9,46.74,46.76,88856.0,37.9024,37.9105,37.7812,37.7974,88856.0
2021-07-15 09:50:00,46.76,46.86,46.73,46.82,97844.0,37.7974,37.8782,37.7731,37.8459,97844.0
2021-07-15 10:00:00,46.82,46.91,46.77,46.79,86083.0,37.8459,37.9186,37.8054,37.8216,86083.0
2021-07-15 10:10:00,46.79,46.82,46.76,46.77,126189.0,37.8216,37.8459,37.7974,37.8054,126189.0
2021-07-15 10:20:00,46.77,46.77,46.52,46.53,120716.0,37.8054,37.8054,37.6034,37.6114,120716.0
2021-07-15 10:30:00,46.52,46.62,46.51,46.55,97145.0,37.6034,37.6842,37.5953,37.6276,97145.0
2021-07-15 10:40:00,46.55,46.6,46.41,46.48,207282.0,37.6276,37.668,37.5144,37.571,207282.0
2021-07-15 10:50:00,46.48,46.53,46.37,46.41,248273.0,37.571,37.6114,37.4821,37.5144,248273.0
2021-07-15 11:00:00,46.41,46.54,46.38,46.46,89545.0,37.5144,37.6195,37.4902,37.5549,89545.0
2021-07-15 11:10:00,46.46,46.5,46.4,46.44,70366.0,37.5549,37.5872,37.5064,37.5387,70366.0
2021-07-15 11:20:00,46.44,46.51,46.43,46.48,65655.0,37.5387,37.5953,37.5306,37.571,65655.0
2021-07-15 11:30:00,46.47,46.6,46.46,46.59,146726.0,37.5629,37.668,37.5549,37.6599,146726.0
2021-07-15 11:40:00,46.59,46.64,46.53,46.64,104949.0,37.6599,37.7004,37.6114,37.7004,104949.0
2021-07-15 11:50:00,46.64,46.65,46.53,46.54,72774.0,37.7004,37.7084,37.6114,37.6195,72774.0
2021-07-15 12:00:00,46.55,46.66,46.55,46.62,56610.0,37.6276,37.7165,37.6276,37.6842,56610.0
2021-07-15 12:10:00,46.61,46.69,46.59,46.59,91477.0,37.6761,37.7408,37.6599,37.6599,91477.0
2021-07-15 12:20:00,46.6,46.67,46.58,46.61,54256.0,37.668,37.7246,37.6519,37.6761,54256.0
2021-07-15 12:30:00,46.61,46.66,46.61,46.63,42496.0,37.6761,37.7165,37.6761,37.6923,42496.0
2021-07-15 12:40:00,46.64,46.66,46.59,46.6,40652.0,37.7004,37.7165,37.6599,37.668,40652.0
2021-07-15 12:50:00,46.6,46.62,46.55,46.55,38831.0,37.668,37.6842,37.6276,37.6276,38831.0
2021-07-15 13:00:00,46.55,46.56,46.49,46.53,84242.0,37.6276,37.6357,37.5791,37.6114,84242.0
2021-07-15 13:10:00,46.53,46.53,46.4,46.4,58515.0,37.6114,37.6114,37.5064,37.5064,58515.0
2021-07-15 13:20:00,46.39,46.41,46.36,46.39,65663.0,37.4983,37.5144,37.474,37.4983,65663.0
2021-07-15 13:30:00,46.38,46.39,46.3,46.33,83137.0,37.4902,37.4983,37.4255,37.4498,83137.0
2021-07-15 13:40:00,46.33,46.37,46.26,46.3,88511.0,37.4498,37.4821,37.3932,37.4255,88511.0
2021-07-15 13:50:00,46.3,46.3,46.16,46.25,132596.0,37.4255,37.4255,37.3124,37.3851,132596.0
2021-07-15 14:00:00,46.24,46.27,46.21,46.25,113846.0,37.377,37.4013,37.3528,37.3851,113846.0
2021-07-15 14:10:00,46.24,46.31,46.18,46.26,173176.0,37.377,37.4336,37.3285,37.3932,173176.0
2021-07-15 14:20:00,46.25,46.25,46.23,46.24,182623.0,37.3851,37.3851,37.3689,37.377,182623.0
2021-07-15 14:30:00,46.24,46.35,46.21,46.25,242170.0,37.377,37.4659,37.3528,37.3851,242170.0
2021-07-15 14:40:00,46.25,46.26,46.22,46.25,76062.0,37.3851,37.3932,37.3609,37.3851,76062.0
2021-07-15 14:50:00,46.25,46.27,46.23,46.24,153859.0,37.3851,37.4013,37.3689,37.377,153859.0
2021-07-15 15:00:00,46.25,46.28,46.24,46.28,189184.0,37.3851,37.4094,37.377,37.4094,189184.0
2021-07-15 15:10:00,46.28,46.28,46.2,46.21,99103.0,37.4094,37.4094,37.3447,37.3528,99103.0
2021-07-15 15:20:00,46.21,46.22,46.18,46.19,81430.0,37.3528,37.3609,37.3285,37.3366,81430.0
2021-07-15 15:30:00,46.19,46.22,46.13,46.19,201333.0,37.3366,37.3609,37.2881,37.3366,201333.0
2021-07-15 15:40:00,46.19,46.27,46.18,46.23,186665.0,37.3366,37.4013,37.3285,37.3689,186665.0
2021-07-15 15:50:00,46.22,46.3,46.21,46.25,472939.0,37.3609,37.4255,37.3528,37.3851,472939.0
2021-07-16 09:30:00,46.47,46.56,46.34,46.48,300520.0,37.5629,37.6357,37.4579,37.571,300520.0
2021-07-16 09:40:00,46.48,46.53,46.3,46.32,108045.0,37.571,37.6114,37.4255,37.4417,108045.0
2021-07-16 09:50:00,46.33,46.47,46.31,46.42,100452.0,37.4498,37.5629,37.4336,37.5225,100452.0
2021-07-16 10:00:00,46.4,46.49,46.32,46.43,93969.0,37.5064,37.5791,37.4417,37.5306,93969.0
2021-07-16 10:10:00,46.43,46.44,46.2,46.26,94369.0,37.5306,37.5387,37.3447,37.3932,94369.0
2021-07-16 10:20:00,46.25,46.26,46.07,46.1,141784.0,37.3851,37.3932,37.2396,37.2639,141784.0
2021-07-16 10:30:00,46.09,46.23,46.07,46.17,83547.0,37.2558,37.3689,37.2396,37.3204,83547.0
2021-07-16 10:40:00,46.15,46.24,46.14,46.17,45923.0,37.3043,37.377,37.2962,37.3204,45923.0
2021-07-16 10:50:00,46.18,46.28,46.17,46.26,56054.0,37.3285,37.4094,37.3204,37.3932,56054.0
2021-07-16 11:00:00,46.26,46.28,46.15,46.26,79843.0,37.3932,37.4094,37.3043,37.3932,79843.0
2021-07-16 11:10:00,46.25,46.29,46.18,46.25,40920.0,37.3851,37.4174,37.3285,37.3851,40920.0
2021-07-16 11:20:00,46.25,46.26,46.21,46.21,68929.0,37.3851,37.3932,37.3528,37.3528,68929.0
2021-07-16 11:30:00,46.21,46.32,46.2,46.26,249799.0,37.3528,37.4417,37.3447,37.3932,249799.0
2021-07-16 11:40:00,46.26,46.42,46.25,46.4,145187.0,37.3932,37.5225,37.3851,37.5064,145187.0
2021-07-16 11:50:00,46.4,46.57,46.4,46.56,108448.0,37.5064,37.6438,37.5064,37.6357,108448.0
2021-07-16 12:00:00,46.57,46.57,46.49,46.52,129343.0,37.6438,37.6438,37.5791,37.6034,129343.0
2021-07-16 12:10:00,46.52,46.56,46.48,46.53,129785.0,37.6034,37.6357,37.571,37.6114,129785.0
2021-07-16 12:20:00,46.53,46.53,46.42,46.43,57280.0,37.6114,37.6114,37.5225,37.5306,57280.0
2021-07-16 12:30:00,46.43,46.44,46.4,46.42,24020.0,37.5306,37.5387,37.5064,37.5225,24020.0
2021-07-16 12:40:00,46.42,46.5,46.41,46.45,49406.0,37.5225,37.5872,37.5144,37.5468,49406.0
2021-07-16 12:50:00,46.44,46.51,46.42,46.48,31601.0,37.5387,37.5953,37.5225,37.571,31601.0
2021-07-16 13:00:00,46.49,46.52,46.45,46.49,38450.0,37.5791,37.6034,37.5468,37.5791,38450.0
2021-07-16 13:10:00,46.5,46.5,46.44,46.47,26941.0,37.5872,37.5872,37.5387,37.5629,26941.0
2021-07-16 13:20:00,46.47,46.47,46.36,46.36,51320.0,37.5629,37.5629,37.474,37.474,51320.0
2021-07-16 13:30:00,46.36,46.37,46.27,46.27,56720.0,37.474,37.4821,37.4013,37.4013,56720.0
2021-07-16 13:40:00,46.26,46.28,46.2,46.22,64206.0,37.3932,37.4094,37.3447,37.3609,64206.0
2021-07-16 13:50:00,46.22,46.25,46.19,46.24,50604.0,37.3609,37.3851,37.3366,37.377,50604.0
2021-07-16 14:00:00,46.23,46.31,46.21,46.24,213766.0,37.3689,37.4336,37.3528,37.377,213766.0
2021-07-16 14:10:00,46.24,46.26,46.22,46.25,49657.0,37.377,37.3932,37.3609,37.3851,49657.0
2021-07-16 14:20:00,46.25,46.32,46.19,46.2,60868.0,37.3851,37.4417,37.3366,37.3447,60868.0
2021-07-16 14:30:00,46.19,46.23,46.13,46.14,56641.0,37.3366,37.3689,37.2881,37.2962,56641.0
2021-07-16 14:40:00,46.14,46.2,46.09,46.16,48221.0,37.2962,37.3447,37.2558,37.3124,48221.0
2021-07-16 14:50:00,46.16,46.17,46.13,46.15,55174.0,37.3124,37.3204,37.2881,37.3043,55174.0
2021-07-16 15:00:00,46.15,46.15,46.06,46.09,50462.0,37.3043,37.3043,37.2315,37.2558,50462.0
2021-07-16 15:10:00,46.09,46.14,46.05,46.14,60274.0,37.2558,37.2962,37.2234,37.2962,60274.0
2021-07-16 15:20:00,46.14,46.17,46.05,46.05,55041.0,37.2962,37.3204,37.2234,37.2234,55041.0
2021-07-16 15:30:00,46.05,46.06,45.95,45.98,218986.0,37.2234,37.2315,37.1426,37.1669,218986.0
2021-07-16 15:40:00,45.98,46.03,45.86,45.87,188866.0,37.1669,37.2073,37.0699,37.0779,188866.0
2021-07-16 15:50:00,45.88,46.08,45.88,46.02,382282.0,37.086,37.2477,37.086,37.1992,382282.0
2021-07-19 09:30:00,45.94,46.09,45.7,45.98,536886.0,37.1345,37.2558,36.9405,37.1669,536886.0
2021-07-19 09:40:00,45.95,45.98,45.61,45.65,229678.0,37.1426,37.1669,36.8678,36.9001,229678.0
2021-07-19 09:50:00,45.65,45.84,45.65,45.69,249426.0,36.9001,37.0537,36.9001,36.9324,249426.0
2021-07-19 10:00:00,45.69,45.7,45.47,45.64,367213.0,36.9324,36.9405,36.7546,36.892,367213.0
2021-07-19 10:10:00,45.63,45.74,45.36,45.4,360893.0,36.8839,36.9729,36.6657,36.698,360893.0
2021-07-19 10:20:00,45.4,45.78,45.31,45.72,270968.0,36.698,37.0052,36.6253,36.9567,270968.0
2021-07-19 10:30:00,45.71,45.72,45.49,45.5,224107.0,36.9486,36.9567,36.7708,36.7789,224107.0
2021-07-19 10:40:00,45.49,45.52,45.41,45.44,107657.0,36.7708,36.795,36.7061,36.7304,107657.0
2021-07-19 10:50:00,45.43,45.45,45.25,45.31,131690.0,36.7223,36.7384,36.5768,36.6253,131690.0
2021-07-19 11:00:00,45.32,45.43,45.27,45.37,88015.0,36.6334,36.7223,36.5929,36.6738,88015.0
2021-07-19 11:10:00,45.37,45.47,45.33,45.45,57394.0,36.6738,36.7546,36.6414,36.7384,57394.0
2021-07-19 11:20:00,45.47,45.47,45.36,45.37,90928.0,36.7546,36.7546,36.6657,36.6738,90928.0
2021-07-19 11:30:00,45.38,45.53,45.35,45.5,54784.0,36.6819,36.8031,36.6576,36.7789,54784.0
2021-07-19 11:40:00,45.49,45.56,45.45,45.46,104726.0,36.7708,36.8274,36.7384,36.7465,104726.0
2021-07-19 11:50:00,45.46,45.49,45.27,45.36,136008.0,36.7465,36.7708,36.5929,36.6657,136008.0
2021-07-19 12:00:00,45.34,45.34,45.19,45.24,108375.0,36.6495,36.6495,36.5283,36.5687,108375.0
2021-07-19 12:10:00,45.24,45.28,45.22,45.27,54021.0,36.5687,36.601,36.5525,36.5929,54021.0
2021-07-19 12:20:00,45.26,45.31,45.21,45.22,48330.0,36.5849,36.6253,36.5444,36.5525,48330.0
2021-07-19 12:30:00,45.21,45.24,45.15,45.16,66212.0,36.5444,36.5687,36.4959,36.504,66212.0
2021-07-19 12:40:00,45.16,45.17,45.09,45.14,70621.0,36.504,36.5121,36.4474,36.4879,70621.0
2021-07-19 12:50:00,45.14,45.26,45.13,45.25,61464.0,36.4879,36.5849,36.4798,36.5768,61464.0
2021-07-19 13:00:00,45.25,45.33,45.24,45.3,65568.0,36.5768,36.6414,36.5687,36.6172,65568.0
2021-07-19 13:10:00,45.3,45.33,45.25,45.27,60166.0,36.6172,36.6414,36.5768,36.5929,60166.0
2021-07-19 13:20:00,45.26,45.26,45.15,45.18,57443.0,36.5849,36.5849,36.4959,36.5202,57443.0
2021-07-19 13:30:00,45.17,45.23,45.13,45.21,46269.0,36.5121,36.5606,36.4798,36.5444,46269.0
2021-07-19 13:40:00,45.21,45.23,45.11,45.13,64810.0,36.5444,36.5606,36.4636,36.4798,64810.0
2021-07-19 13:50:00,45.13,45.21,45.12,45.13,62795.0,36.4798,36.5444,36.4717,36.4798,62795.0
2021-07-19 14:00:00,45.14,45.26,45.13,45.17,86456.0,36.4879,36.5849,36.4798,36.5121,86456.0
2021-07-19 14:10:00,45.16,45.24,45.16,45.21,69708.0,36.504,36.5687,36.504,36.5444,69708.0
2021-07-19 14:20:00,45.22,45.36,45.21,45.35,98009.0,36.5525,36.6657,36.5444,36.6576,98009.0
2021-07-19 14:30:00,45.36,45.36,45.22,45.26,75252.0,36.6657,36.6657,36.5525,36.5849,75252.0
2021-07-19 14:40:00,45.25,45.27,45.21,45.27,54400.0,36.5768,36.5929,36.5444,36.5929,54400.0
2021-07-19 14:50:00,45.27,45.29,45.19,45.24,60877.0,36.5929,36.6091,36.5283,36.5687,60877.0
2021-07-19 15:00:00,45.24,45.4,45.24,45.38,66442.0,36.5687,36.698,36.5687,36.6819,66442.0
2021-07-19 15:10:00,45.38,45.41,45.24,45.25,105955.0,36.6819,36.7061,36.5687,36.5768,105955.0
2021-07-19 15:20:00,45.25,45.28,45.18,45.2,137136.0,36.5768,36.601,36.5202,36.5364,137136.0
2021-07-19 15:30:00,45.2,45.34,45.18,45.34,148739.0,36.5364,36.6495,36.5202,36.6495,148739.0
2021-07-19 15:40:00,45.34,45.46,45.31,45.44,184845.0,36.6495,36.7465,36.6253,36.7304,184845.0
2021-07-19 15:50:00,45.43,45.62,45.37,45.61,606147.0,36.7223,36.8759,36.6738,36.8678,606147.0
2021-07-20 09:30:00,45.73,45.94,45.44,45.93,212350.0,36.9648,37.1345,36.7304,37.1264,212350.0
2021-07-20 09:40:00,45.93,46.15,45.73,45.98,237394.0,37.1264,37.3043,36.9648,37.1669,237394.0
2021-07-20 09:50:00,45.97,46.32,45.97,46.22,232267.0,37.1588,37.4417,37.1588,37.3609,232267.0
2021-07-20 10:00:00,46.24,46.49,46.22,46.42,214118.0,37.377,37.5791,37.3609,37.5225,214118.0
2021-07-20 10:10:00,46.42,46.57,46.38,46.53,162983.0,37.5225,37.6438,37.4902,37.6114,162983.0
2021-07-20 10:20:00,46.54,46.6,46.48,46.54,99853.0,37.6195,37.668,37.571,37.6195,99853.0
2021-07-20 10:30:00,46.55,46.57,46.32,46.38,154290.0,37.6276,37.6438,37.4417,37.4902,154290.0
2021-07-20 10:40:00,46.38,46.54,46.36,46.53,60726.0,37.4902,37.6195,37.474,37.6114,60726.0
2021-07-20 10:50:00,46.55,46.65,46.48,46.64,119434.0,37.6276,37.7084,37.571,37.7004,119434.0
2021-07-20 11:00:00,46.65,46.65,46.49,46.57,55956.0,37.7084,37.7084,37.5791,37.6438,55956.0
2021-07-20 11:10:00,46.57,46.6,46.44,46.47,78418.0,37.6438,37.668,37.5387,37.5629,78418.0
2021-07-20 11:20:00,46.47,46.51,46.38,46.39,73937.0,37.5629,37.5953,37.4902,37.4983,73937.0
2021-07-20 11:30:00,46.39,46.4,46.27,46.3,59169.0,37.4983,37.5064,37.4013,37.4255,59169.0
2021-07-20 11:40:00,46.29,46.41,46.27,46.37,142660.0,37.4174,37.5144,37.4013,37.4821,142660.0
2021-07-20 11:50:00,46.37,46.44,46.35,46.44,70909.0,37.4821,37.5387,37.4659,37.5387,70909.0
2021-07-20 12:00:00,46.45,46.5,46.27,46.29,97678.0,37.5468,37.5872,37.4013,37.4174,97678.0
2021-07-20 12:10:00,46.29,46.42,46.25,46.38,64400.0,37.4174,37.5225,37.3851,37.4902,64400.0
2021-07-20 12:20:00,46.39,46.42,46.32,46.37,71273.0,37.4983,37.5225,37.4417,37.4821,71273.0
2021-07-20 12:30:00,46.37,46.42,46.33,46.35,56357.0,37.4821,37.5225,37.4498,37.4659,56357.0
2021-07-20 12:40:00,46.35,46.43,46.33,46.41,59313.0,37.4659,37.5306,37.4498,37.5144,59313.0
2021-07-20 12:50:00,46.41,46.47,46.34,46.36,35458.0,37.5144,37.5629,37.4579,37.474,35458.0
2021-07-20 13:00:00,46.35,46.38,46.21,46.23,76624.0,37.4659,37.4902,37.3528,37.3689,76624.0
2021-07-20 13:10:00,46.23,46.26,46.14,46.15,63682.0,37.3689,37.3932,37.2962,37.3043,63682.0
2021-07-20 13:20:00,46.16,46.2,46.04,46.04,78885.0,37.3124,37.3447,37.2154,37.2154,78885.0
2021-07-20 13:30:00,46.05,46.11,46.04,46.07,63314.0,37.2234,37.2719,37.2154,37.2396,63314.0
2021-07-20 13:40:00,46.08,46.1,46.03,46.06,39308.0,37.2477,37.2639,37.2073,37.2315,39308.0
2021-07-20 13:50:00,46.05,46.13,46.04,46.09,31932.0,37.2234,37.2881,37.2154,37.2558,31932.0
2021-07-20 14:00:00,46.09,46.24,46.09,46.18,134484.0,37.2558,37.377,37.2558,37.3285,134484.0
2021-07-20 14:10:00,46.17,46.18,46.1,46.14,52831.0,37.3204,37.3285,37.2639,37.2962,52831.0
2021-07-20 14:20:00,46.15,46.16,46.09,46.1,66284.0,37.3043,37.3124,37.2558,37.2639,66284.0
2021-07-20 14:30:00,46.11,46.2,46.1,46.16,51479.0,37.2719,37.3447,37.2639,37.3124,51479.0
2021-07-20 14:40:00,46.16,46.25,46.15,46.19,48121.0,37.3124,37.3851,37.3043,37.3366,48121.0
2021-07-20 14:50:00,46.19,46.22,46.13,46.13,44670.0,37.3366,37.3609,37.2881,37.2881,44670.0
2021-07-20 15:00:00,46.13,46.17,46.08,46.09,83236.0,37.2881,37.3204,37.2477,37.2558,83236.0
2021-07-20 15:10:00,46.09,46.2,46.09,46.16,87132.0,37.2558,37.3447,37.2558,37.3124,87132.0
2021-07-20 15:20:00,46.17,46.21,46.14,46.16,95070.0,37.3204,37.3528,37.2962,37.3124,95070.0
2021-07-20 15:30:00,46.17,46.23,46.16,46.18,90605.0,37.3204,37.3689,37.3124,37.3285,90605.0
2021-07-20 15:40:00,46.18,46.19,46.13,46.16,185890.0,37.3285,37.3366,37.2881,37.3124,185890.0
2021-07-20 15:50:00,46.17,46.18,46.03,46.04,754466.0,37.3204,37.3285,37.2073,37.2154,754466.0
2021-07-21 09:30:00,46.26,46.34,46.01,46.03,363664.0,37.3932,37.4579,37.1911,37.2073,363664.0
2021-07-21 09:40:00,46.02,46.35,46.01,46.34,471634.0,37.1992,37.4659,37.1911,37.4579,471634.0
2021-07-21 09:50:00,46.33,46.44,46.15,46.19,259725.0,37.4498,37.5387,37.3043,37.3366,259725.0
2021-07-21 10:00:00,46.2,46.24,46.04,46.09,227681.0,37.3447,37.377,37.2154,37.2558,227681.0
2021-07-21 10:10:00,46.08,46.46,46.05,46.36,391461.0,37.2477,37.5549,37.2234,37.474,391461.0
2021-07-21 10:20:00,46.36,46.48,46.22,46.22,164937.0,37.474,37.571,37.3609,37.3609,164937.0
2021-07-21 10:30:00,46.22,46.27,46.1,46.15,176687.0,37.3609,37.4013,37.2639,37.3043,176687.0
2021-07-21 10:40:00,46.15,46.22,46.11,46.14,115643.0,37.3043,37.3609,37.2719,37.2962,115643.0
2021-07-21 10:50:00,46.15,46.23,46.13,46.16,121013.0,37.3043,37.3689,37.2881,37.3124,121013.0
2021-07-21 11:00:00,46.16,46.24,46.11,46.14,93974.0,37.3124,37.377,37.2719,37.2962,93974.0
2021-07-21 11:10:00,46.13,46.16,46.06,46.07,108913.0,37.2881,37.3124,37.2315,37.2396,108913.0
2021-07-21 11:20:00,46.06,46.12,46.02,46.04,123595.0,37.2315,37.28,37.1992,37.2154,123595.0
2021-07-21 11:30:00,46.03,46.14,46.02,46.09,99552.0,37.2073,37.2962,37.1992,37.2558,99552.0
2021-07-21 11:40:00,46.1,46.17,46.09,46.14,64370.0,37.2639,37.3204,37.2558,37.2962,64370.0
2021-07-21 11:50:00,46.15,46.27,46.14,46.26,97117.0,37.3043,37.4013,37.2962,37.3932,97117.0
2021-07-21 12:00:00,46.26,46.31,46.24,46.26,68226.0,37.3932,37.4336,37.377,37.3932,68226.0
2021-07-21 12:10:00,46.26,46.39,46.26,46.37,153300.0,37.3932,37.4983,37.3932,37.4821,153300.0
2021-07-21 12:20:00,46.36,46.4,46.28,46.29,77394.0,37.474,37.5064,37.4094,37.4174,77394.0
2021-07-21 12:30:00,46.29,46.32,46.22,46.3,170764.0,37.4174,37.4417,37.3609,37.4255,170764.0
2021-07-21 12:40:00,46.3,46.46,46.28,46.44,274483.0,37.4255,37.5549,37.4094,37.5387,274483.0
2021-07-21 12:50:00,46.44,46.44,46.37,46.38,56327.0,37.5387,37.5387,37.4821,37.4902,56327.0
2021-07-21 13:00:00,46.38,46.43,46.37,46.41,62308.0,37.4902,37.5306,37.4821,37.5144,62308.0
2021-07-21 13:10:00,46.41,46.45,46.39,46.41,45362.0,37.5144,37.5468,37.4983,37.5144,45362.0
2021-07-21 13:20:00,46.4,46.4,46.34,46.35,42027.0,37.5064,37.5064,37.4579,37.4659,42027.0
2021-07-21 13:30:00,46.36,46.42,46.35,46.37,51656.0,37.474,37.5225,37.4659,37.4821,51656.0
2021-07-21 13:40:00,46.38,46.4,46.32,46.32,56141.0,37.4902,37.5064,37.4417,37.4417,56141.0
2021-07-21 13:50:00,46.32,46.36,46.31,46.34,62222.0,37.4417,37.474,37.4336,37.4579,62222.0
2021-07-21 14:00:00,46.34,46.39,46.32,46.39,73309.0,37.4579,37.4983,37.4417,37.4983,73309.0
2021-07-21 14:10:00,46.38,46.39,46.33,46.36,124413.0,37.4902,37.4983,37.4498,37.474,124413.0
2021-07-21 14:20:00,46.35,46.36,46.31,46.34,63195.0,37.4659,37.474,37.4336,37.4579,63195.0
2021-07-21 14:30:00,46.34,46.38,46.33,46.37,88567.0,37.4579,37.4902,37.4498,37.4821,88567.0
2021-07-21 14:40:00,46.36,46.38,46.32,46.34,117577.0,37.474,37.4902,37.4417,37.4579,117577.0
2021-07-21 14:50:00,46.34,46.37,46.31,46.32,100053.0,37.4579,37.4821,37.4336,37.4417,100053.0
2021-07-21 15:00:00,46.33,46.36,46.31,46.34,98525.0,37.4498,37.474,37.4336,37.4579,98525.0
2021-07-21 15:10:00,46.34,46.35,46.27,46.3,105868.0,37.4579,37.4659,37.4013,37.4255,105868.0
2021-07-21 15:20:00,46.3,46.59,46.14,46.58,831174.0,37.4255,37.6599,37.2962,37.6519,831174.0
2021-07-21 15:30:00,46.58,46.64,46.55,46.58,202330.0,37.6519,37.7004,37.6276,37.6519,202330.0
2021-07-21 15:40:00,46.59,46.71,46.58,46.7,271799.0,37.6599,37.7569,37.6519,37.7489,271799.0
2021-07-21 15:50:00,46.7,46.75,46.61,46.66,592514.0,37.7489,37.7893,37.6761,37.7165,592514.0
2021-07-22 09:30:00,46.52,46.59,46.1,46.17,256783.0,37.6034,37.6599,37.2639,37.3204,256783.0
2021-07-22 09:40:00,46.17,46.55,46.16,46.34,246012.0,37.3204,37.6276,37.3124,37.4579,246012.0
2021-07-22 09:50:00,46.33,46.45,46.25,46.42,76670.0,37.4498,37.5468,37.3851,37.5225,76670.0
2021-07-22 10:00:00,46.44,46.44,46.21,46.29,91427.0,37.5387,37.5387,37.3528,37.4174,91427.0
2021-07-22 10:10:00,46.3,46.42,46.28,46.38,59428.0,37.4255,37.5225,37.4094,37.4902,59428.0
2021-07-22 10:20:00,46.39,46.42,46.28,46.34,55360.0,37.4983,37.5225,37.4094,37.4579,55360.0
2021-07-22 10:30:00,46.34,46.44,46.34,46.42,34092.0,37.4579,37.5387,37.4579,37.5225,34092.0
2021-07-22 10:40:00,46.44,46.53,46.4,46.4,61075.0,37.5387,37.6114,37.5064,37.5064,61075.0
2021-07-22 10:50:00,46.4,46.43,46.31,46.41,39741.0,37.5064,37.5306,37.4336,37.5144,39741.0
2021-07-22 11:00:00,46.4,46.44,46.38,46.41,52701.0,37.5064,37.5387,37.4902,37.5144,52701.0
2021-07-22 11:10:00,46.41,46.46,46.37,46.43,58111.0,37.5144,37.5549,37.4821,37.5306,58111.0
2021-07-22 11:20:00,46.42,46.44,46.32,46.34,36485.0,37.5225,37.5387,37.4417,37.4579,36485.0
2021-07-22 11:30:00,46.34,46.41,46.33,46.37,40376.0,37.4579,37.5144,37.4498,37.4821,40376.0
2021-07-22 11:40:00,46.36,46.4,46.31,46.33,51036.0,37.474,37.5064,37.4336,37.4498,51036.0
2021-07-22 11:50:00,46.34,46.34,46.26,46.33,50925.0,37.4579,37.4579,37.3932,37.4498,50925.0
2021-07-22 12:00:00,46.33,46.38,46.31,46.36,40729.0,37.4498,37.4902,37.4336,37.474,40729.0
2021-07-22 12:10:00,46.36,46.37,46.31,46.32,31798.0,37.474,37.4821,37.4336,37.4417,31798.0
2021-07-22 12:20:00,46.32,46.33,46.26,46.33,26957.0,37.4417,37.4498,37.3932,37.4498,26957.0
2021-07-22 12:30:00,46.32,46.4,46.3,46.4,27099.0,37.4417,37.5064,37.4255,37.5064,27099.0
2021-07-22 12:40:00,46.39,46.43,46.38,46.39,32419.0,37.4983,37.5306,37.4902,37.4983,32419.0
2021-07-22 12:50:00,46.39,46.45,46.39,46.41,33361.0,37.4983,37.5468,37.4983,37.5144,33361.0
2021-07-22 13:00:00,46.41,46.49,46.4,46.48,21205.0,37.5144,37.5791,37.5064,37.571,21205.0
2021-07-22 13:10:00,46.48,46.52,46.45,46.47,36823.0,37.571,37.6034,37.5468,37.5629,36823.0
2021-07-22 13:20:00,46.47,46.47,46.41,46.43,31039.0,37.5629,37.5629,37.5144,37.5306,31039.0
2021-07-22 13:30:00,46.44,46.47,46.4,46.47,28165.0,37.5387,37.5629,37.5064,37.5629,28165.0
2021-07-22 13:40:00,46.47,46.49,46.45,46.46,30051.0,37.5629,37.5791,37.5468,37.5549,30051.0
2021-07-22 13:50:00,46.47,46.54,46.46,46.5,31338.0,37.5629,37.6195,37.5549,37.5872,31338.0
2021-07-22 14:00:00,46.51,46.57,46.5,46.55,31956.0,37.5953,37.6438,37.5872,37.6276,31956.0
2021-07-22 14:10:00,46.55,46.59,46.54,46.54,57200.0,37.6276,37.6599,37.6195,37.6195,57200.0
2021-07-22 14:20:00,46.55,46.58,46.54,46.56,31630.0,37.6276,37.6519,37.6195,37.6357,31630.0
2021-07-22 14:30:00,46.55,46.56,46.51,46.52,26448.0,37.6276,37.6357,37.5953,37.6034,26448.0
2021-07-22 14:40:00,46.52,46.56,46.5,46.56,28407.0,37.6034,37.6357,37.5872,37.6357,28407.0
2021-07-22 14:50:00,46.56,46.57,46.53,46.55,36218.0,37.6357,37.6438,37.6114,37.6276,36218.0
2021-07-22 15:00:00,46.55,46.57,46.48,46.52,63917.0,37.6276,37.6438,37.571,37.6034,63917.0
2021-07-22 15:10:00,46.52,46.53,46.44,46.46,51457.0,37.6034,37.6114,37.5387,37.5549,51457.0
2021-07-22 15:20:00,46.46,46.53,46.45,46.48,70110.0,37.5549,37.6114,37.5468,37.571,70110.0
2021-07-22 15:30:00,46.48,46.49,46.39,46.43,83072.0,37.571,37.5791,37.4983,37.5306,83072.0
2021-07-22 15:40:00,46.43,46.49,46.4,46.47,99291.0,37.5306,37.5791,37.5064,37.5629,99291.0
2021-07-22 15:50:00,46.47,46.52,46.45,46.49,270764.0,37.5629,37.6034,37.5468,37.5791,270764.0
2021-07-23 09:30:00,46.78,46.78,46.43,46.56,217812.0,37.8135,37.8135,37.5306,37.6357,217812.0
2021-07-23 09:40:00,46.57,46.62,46.46,46.5,70553.0,37.6438,37.6842,37.5549,37.5872,70553.0
2021-07-23 09:50:00,46.49,46.51,46.28,46.38,66224.0,37.5791,37.5953,37.4094,37.4902,66224.0
2021-07-23 10:00:00,46.38,46.49,46.38,46.43,79237.0,37.4902,37.5791,37.4902,37.5306,79237.0
2021-07-23 10:10:00,46.43,46.45,46.36,46.39,42821.0,37.5306,37.5468,37.474,37.4983,42821.0
2021-07-23 10:20:00,46.39,46.41,46.3,46.34,36470.0,37.4983,37.5144,37.4255,37.4579,36470.0
2021-07-23 10:30:00,46.35,46.46,46.31,46.41,64439.0,37.4659,37.5549,37.4336,37.5144,64439.0
2021-07-23 10:40:00,46.39,46.46,46.38,46.44,51014.0,37.4983,37.5549,37.4902,37.5387,51014.0
2021-07-23 10:50:00,46.44,46.46,46.4,46.42,47175.0,37.5387,37.5549,37.5064,37.5225,47175.0
2021-07-23 11:00:00,46.42,46.58,46.42,46.54,59672.0,37.5225,37.6519,37.5225,37.6195,59672.0
2021-07-23 11:10:00,46.55,46.55,46.45,46.49,36171.0,37.6276,37.6276,37.5468,37.5791,36171.0
2021-07-23 11:20:00,46.5,46.5,46.46,46.5,43607.0,37.5872,37.5872,37.5549,37.5872,43607.0
2021-07-23 11:30:00,46.5,46.53,46.46,46.5,88444.0,37.5872,37.6114,37.5549,37.5872,88444.0
2021-07-23 11:40:00,46.5,46.51,46.41,46.44,53646.0,37.5872,37.5953,37.5144,37.5387,53646.0
2021-07-23 11:50:00,46.45,46.49,46.44,46.45,32208.0,37.5468,37.5791,37.5387,37.5468,32208.0
2021-07-23 12:00:00,46.46,46.61,46.46,46.59,51028.0,37.5549,37.6761,37.5549,37.6599,51028.0
2021-07-23 12:10:00,46.59,46.69,46.56,46.64,48660.0,37.6599,37.7408,37.6357,37.7004,48660.0
2021-07-23 12:20:00,46.65,46.74,46.63,46.73,66170.0,37.7084,37.7812,37.6923,37.7731,66170.0
2021-07-23 12:30:00,46.73,46.81,46.72,46.81,84677.0,37.7731,37.8378,37.765,37.8378,84677.0
2021-07-23 12:40:00,46.8,46.87,46.79,46.82,100560.0,37.8297,37.8863,37.8216,37.8459,100560.0
2021-07-23 12:50:00,46.82,46.87,46.81,46.86,51457.0,37.8459,37.8863,37.8378,37.8782,51457.0
2021-07-23 13:00:00,46.86,46.86,46.73,46.74,117214.0,37.8782,37.8782,37.7731,37.7812,117214.0
2021-07-23 13:10:00,46.74,46.74,46.67,46.71,42829.0,37.7812,37.7812,37.7246,37.7569,42829.0
2021-07-23 13:20:00,46.71,46.71,46.64,46.66,59087.0,37.7569,37.7569,37.7004,37.7165,59087.0
2021-07-23 13:30:00,46.66,46.67,46.62,46.67,33976.0,37.7165,37.7246,37.6842,37.7246,33976.0
2021-07-23 13:40:00,46.66,46.69,46.62,46.69,64290.0,37.7165,37.7408,37.6842,37.7408,64290.0
2021-07-23 13:50:00,46.69,46.69,46.65,46.66,43432.0,37.7408,37.7408,37.7084,37.7165,43432.0
2021-07-23 14:00:00,46.66,46.67,46.59,46.59,37075.0,37.7165,37.7246,37.6599,37.6599,37075.0
2021-07-23 14:10:00,46.6,46.62,46.55,46.55,42853.0,37.668,37.6842,37.6276,37.6276,42853.0
2021-07-23 14:20:00,46.54,46.56,46.52,46.54,41168.0,37.6195,37.6357,37.6034,37.6195,41168.0
2021-07-23 14:30:00,46.53,46.53,46.46,46.5,51779.0,37.6114,37.6114,37.5549,37.5872,51779.0
2021-07-23 14:40:00,46.49,46.52,46.48,46.52,33509.0,37.5791,37.6034,37.571,37.6034,33509.0
2021-07-23 14:50:00,46.51,46.54,46.51,46.54,37049.0,37.5953,37.6195,37.5953,37.6195,37049.0
2021-07-23 15:00:00,46.55,46.61,46.53,46.58,72197.0,37.6276,37.6761,37.6114,37.6519,72197.0
2021-07-23 15:10:00,46.58,46.59,46.48,46.54,72115.0,37.6519,37.6599,37.571,37.6195,72115.0
2021-07-23 15:20:00,46.55,46.61,46.55,46.61,53658.0,37.6276,37.6761,37.6276,37.6761,53658.0
2021-07-23 15:30:00,46.61,46.65,46.6,46.64,79622.0,37.6761,37.7084,37.668,37.7004,79622.0
2021-07-23 15:40:00,46.64,46.66,46.59,46.63,141598.0,37.7004,37.7165,37.6599,37.6923,141598.0
2021-07-23 15:50:00,46.63,46.68,46.5,46.52,369049.0,37.6923,37.7327,37.5872,37.6034,369049.0
2021-07-26 09:30:00,46.49,47.33,46.49,47.26,265540.0,37.5791,38.2581,37.5791,38.2015,265540.0
2021-07-26 09:40:00,47.29,47.3,46.98,46.98,150940.0,38.2258,38.2339,37.9752,37.9752,150940.0
2021-07-26 09:50:00,46.97,47.28,46.96,47.13,223133.0,37.9671,38.2177,37.959,38.0964,223133.0
2021-07-26 10:00:00,47.14,47.19,47.07,47.1,98605.0,38.1045,38.1449,38.0479,38.0722,98605.0
2021-07-26 10:10:00,47.1,47.26,47.07,47.21,89286.0,38.0722,38.2015,38.0479,38.1611,89286.0
2021-07-26 10:20:00,47.22,47.31,47.19,47.21,97136.0,38.1692,38.2419,38.1449,38.1611,97136.0
2021-07-26 10:30:00,47.21,47.26,46.98,47.0,88300.0,38.1611,38.2015,37.9752,37.9914,88300.0
2021-07-26 10:40:00,47.0,47.16,46.95,47.14,56517.0,37.9914,38.1207,37.9509,38.1045,56517.0
2021-07-26 10:50:00,47.13,47.22,47.08,47.19,51846.0,38.0964,38.1692,38.056,38.1449,51846.0
2021-07-26 11:00:00,47.18,47.18,47.06,47.07,44438.0,38.1369,38.1369,38.0399,38.0479,44438.0
2021-07-26 11:10:00,47.07,47.15,47.06,47.11,32628.0,38.0479,38.1126,38.0399,38.0803,32628.0
2021-07-26 11:20:00,47.11,47.13,47.06,47.07,67906.0,38.0803,38.0964,38.0399,38.0479,67906.0
2021-07-26 11:30:00,47.07,47.12,47.02,47.09,60134.0,38.0479,38.0884,38.0075,38.0641,60134.0
2021-07-26 11:40:00,47.1,47.14,47.07,47.11,71476.0,38.0722,38.1045,38.0479,38.0803,71476.0
2021-07-26 11:50:00,47.12,47.18,47.12,47.14,43837.0,38.0884,38.1369,38.0884,38.1045,43837.0
2021-07-26 12:00:00,47.12,47.13,47.0,47.02,46165.0,38.0884,38.0964,37.9914,38.0075,46165.0
2021-07-26 12:10:00,47.03,47.06,47.01,47.06,48559.0,38.0156,38.0399,37.9994,38.0399,48559.0
2021-07-26 12:20:00,47.06,47.11,47.06,47.09,23031.0,38.0399,38.0803,38.0399,38.0641,23031.0
2021-07-26 12:30:00,47.09,47.11,47.02,47.09,78508.0,38.0641,38.0803,38.0075,38.0641,78508.0
2021-07-26 12:40:00,47.08,47.11,47.05,47.08,35530.0,38.056,38.0803,38.0318,38.056,35530.0
2021-07-26 12:50:00,47.08,47.11,47.06,47.1,23772.0,38.056,38.0803,38.0399,38.0722,23772.0
2021-07-26 13:00:00,47.11,47.14,47.07,47.07,36808.0,38.0803,38.1045,38.0479,38.0479,36808.0
2021-07-26 13:10:00,47.08,47.08,47.04,47.08,27666.0,38.056,38.056,38.0237,38.056,27666.0
2021-07-26 13:20:00,47.08,47.1,47.07,47.09,18156.0,38.056,38.0722,38.0479,38.0641,18156.0
2021-07-26 13:30:00,47.09,47.12,47.08,47.12,22662.0,38.0641,38.0884,38.056,38.0884,22662.0
2021-07-26 13:40:00,47.12,47.21,47.11,47.21,53969.0,38.0884,38.1611,38.0803,38.1611,53969.0
2021-07-26 13:50:00,47.2,47.25,47.2,47.25,26555.0,38.153,38.1934,38.153,38.1934,26555.0
2021-07-26 14:00:00,47.25,47.27,47.15,47.19,67896.0,38.1934,38.2096,38.1126,38.1449,67896.0
2021-07-26 14:10:00,47.19,47.21,47.15,47.19,58410.0,38.1449,38.1611,38.1126,38.1449,58410.0
2021-07-26 14:20:00,47.19,47.19,47.1,47.13,67389.0,38.1449,38.1449,38.0722,38.0964,67389.0
2021-07-26 14:30:00,47.13,47.16,47.12,47.15,26728.0,38.0964,38.1207,38.0884,38.1126,26728.0
2021-07-26 14:40:00,47.15,47.17,47.1,47.13,33431.0,38.1126,38.1288,38.0722,38.0964,33431.0
2021-07-26 14:50:00,47.13,47.17,47.12,47.16,34170.0,38.0964,38.1288,38.0884,38.1207,34170.0
2021-07-26 15:00:00,47.16,47.18,47.12,47.16,40564.0,38.1207,38.1369,38.0884,38.1207,40564.0
2021-07-26 15:10:00,47.16,47.24,47.14,47.23,48769.0,38.1207,38.1854,38.1045,38.1773,48769.0
2021-07-26 15:20:00,47.23,47.24,47.19,47.21,45018.0,38.1773,38.1854,38.1449,38.1611,45018.0
2021-07-26 15:30:00,47.2,47.2,47.16,47.2,61644.0,38.153,38.153,38.1207,38.153,61644.0
2021-07-26 15:40:00,47.2,47.25,47.19,47.24,100214.0,38.153,38.1934,38.1449,38.1854,100214.0
2021-07-26 15:50:00,47.25,47.31,47.21,47.25,347918.0,38.1934,38.2419,38.1611,38.1934,347918.0
2021-07-27 09:30:00,47.01,47.17,46.81,46.83,201134.0,37.9994,38.1288,37.8378,37.8539,201134.0
2021-07-27 09:40:00,46.83,46.95,46.77,46.92,76625.0,37.8539,37.9509,37.8054,37.9267,76625.0
2021-07-27 09:50:00,46.95,47.09,46.93,47.05,79456.0,37.9509,38.0641,37.9348,38.0318,79456.0
2021-07-27 10:00:00,47.05,47.08,46.97,47.08,85898.0,38.0318,38.056,37.9671,38.056,85898.0
2021-07-27 10:10:00,47.07,47.21,47.03,47.21,73798.0,38.0479,38.1611,38.0156,38.1611,73798.0
2021-07-27 10:20:00,47.22,47.32,47.17,47.18,51330.0,38.1692,38.25,38.1288,38.1369,51330.0
2021-07-27 10:30:00,47.18,47.35,47.14,47.34,70973.0,38.1369,38.2743,38.1045,38.2662,70973.0
2021-07-27 10:40:00,47.34,47.46,47.34,47.41,53194.0,38.2662,38.3632,38.2662,38.3228,53194.0
2021-07-27 10:50:00,47.41,47.47,47.36,47.44,86747.0,38.3228,38.3713,38.2823,38.347,86747.0
2021-07-27 11:00:00,47.43,47.44,47.34,47.37,54112.0,38.3389,38.347,38.2662,38.2904,54112.0
2021-07-27 11:10:00,47.37,47.43,47.28,47.31,98740.0,38.2904,38.3389,38.2177,38.2419,98740.0
2021-07-27 11:20:00,47.3,47.4,47.28,47.38,40703.0,38.2339,38.3147,38.2177,38.2985,40703.0
2021-07-27 11:30:00,47.37,47.45,47.3,47.44,105412.0,38.2904,38.3551,38.2339,38.347,105412.0
2021-07-27 11:40:00,47.43,47.49,47.25,47.29,126931.0,38.3389,38.3874,38.1934,38.2258,126931.0
2021-07-27 11:50:00,47.3,47.32,47.21,47.24,41535.0,38.2339,38.25,38.1611,38.1854,41535.0
2021-07-27 12:00:00,47.23,47.24,47.12,47.18,49668.0,38.1773,38.1854,38.0884,38.1369,49668.0
2021-07-27 12:10:00,47.17,47.17,47.07,47.09,32981.0,38.1288,38.1288,38.0479,38.0641,32981.0
2021-07-27 12:20:00,47.09,47.12,46.99,47.06,64368.0,38.0641,38.0884,37.9833,38.0399,64368.0
2021-07-27 12:30:00,47.06,47.07,47.0,47.02,49534.0,38.0399,38.0479,37.9914,38.0075,49534.0
2021-07-27 12:40:00,47.02,47.05,47.0,47.01,25624.0,38.0075,38.0318,37.9914,37.9994,25624.0
2021-07-27 12:50:00,47.01,47.04,46.94,47.02,58335.0,37.9994,38.0237,37.9429,38.0075,58335.0
2021-07-27 13:00:00,47.02,47.1,47.01,47.08,34474.0,38.0075,38.0722,37.9994,38.056,34474.0
2021-07-27 13:10:00,47.08,47.09,46.97,47.08,75948.0,38.056,38.0641,37.9671,38.056,75948.0
2021-07-27 13:20:00,47.07,47.07,46.98,47.0,56744.0,38.0479,38.0479,37.9752,37.9914,56744.0
2021-07-27 13:30:00,46.99,47.04,46.96,47.0,101545.0,37.9833,38.0237,37.959,37.9914,101545.0
2021-07-27 13:40:00,47.0,47.01,46.96,46.98,51971.0,37.9914,37.9994,37.959,37.9752,51971.0
2021-07-27 13:50:00,46.98,46.98,46.91,46.95,49023.0,37.9752,37.9752,37.9186,37.9509,49023.0
2021-07-27 14:00:00,46.95,46.96,46.88,46.9,31060.0,37.9509,37.959,37.8944,37.9105,31060.0
2021-07-27 14:10:00,46.91,46.99,46.89,46.94,54904.0,37.9186,37.9833,37.9024,37.9429,54904.0
2021-07-27 14:20:00,46.94,46.97,46.91,46.96,42795.0,37.9429,37.9671,37.9186,37.959,42795.0
2021-07-27 14:30:00,46.95,46.97,46.86,46.96,74449.0,37.9509,37.9671,37.8782,37.959,74449.0
2021-07-27 14:40:00,46.96,46.96,46.89,46.89,49487.0,37.959,37.959,37.9024,37.9024,49487.0
2021-07-27 14:50:00,46.88,46.91,46.84,46.91,65847.0,37.8944,37.9186,37.862,37.9186,65847.0
2021-07-27 15:00:00,46.9,46.93,46.87,46.91,76940.0,37.9105,37.9348,37.8863,37.9186,76940.0
2021-07-27 15:10:00,46.91,46.91,46.86,46.89,78469.0,37.9186,37.9186,37.8782,37.9024,78469.0
2021-07-27 15:20:00,46.9,46.9,46.83,46.84,42324.0,37.9105,37.9105,37.8539,37.862,42324.0
2021-07-27 15:30:00,46.84,46.86,46.81,46.84,86754.0,37.862,37.8782,37.8378,37.862,86754.0
2021-07-27 15:40:00,46.84,46.88,46.78,46.87,171615.0,37.862,37.8944,37.8135,37.8863,171615.0
2021-07-27 15:50:00,46.87,46.92,46.77,46.81,791260.0,37.8863,37.9267,37.8054,37.8378,791260.0
2021-07-28 09:30:00,46.81,46.96,46.62,46.95,156641.0,37.8378,37.959,37.6842,37.9509,156641.0
2021-07-28 09:40:00,46.96,47.01,46.74,46.76,55152.0,37.959,37.9994,37.7812,37.7974,55152.0
2021-07-28 09:50:00,46.78,46.8,46.55,46.63,69905.0,37.8135,37.8297,37.6276,37.6923,69905.0
2021-07-28 10:00:00,46.64,46.79,46.61,46.63,56948.0,37.7004,37.8216,37.6761,37.6923,56948.0
2021-07-28 10:10:00,46.66,46.68,46.57,46.58,66890.0,37.7165,37.7327,37.6438,37.6519,66890.0
2021-07-28 10:20:00,46.59,46.65,46.56,46.65,79860.0,37.6599,37.7084,37.6357,37.7084,79860.0
2021-07-28 10:30:00,46.65,46.76,46.62,46.68,50197.0,37.7084,37.7974,37.6842,37.7327,50197.0
2021-07-28 10:40:00,46.69,46.74,46.66,46.7,35971.0,37.7408,37.7812,37.7165,37.7489,35971.0
2021-07-28 10:50:00,46.7,46.72,46.62,46.64,28336.0,37.7489,37.765,37.6842,37.7004,28336.0
2021-07-28 11:00:00,46.63,46.66,46.58,46.64,39199.0,37.6923,37.7165,37.6519,37.7004,39199.0
2021-07-28 11:10:00,46.65,46.73,46.61,46.68,58193.0,37.7084,37.7731,37.6761,37.7327,58193.0
2021-07-28 11:20:00,46.68,46.85,46.65,46.8,96286.0,37.7327,37.8701,37.7084,37.8297,96286.0
2021-07-28 11:30:00,46.79,46.88,46.79,46.85,40532.0,37.8216,37.8944,37.8216,37.8701,40532.0
2021-07-28 11:40:00,46.86,47.01,46.86,46.98,68186.0,37.8782,37.9994,37.8782,37.9752,68186.0
2021-07-28 11:50:00,46.97,47.01,46.96,46.97,29060.0,37.9671,37.9994,37.959,37.9671,29060.0
2021-07-28 12:00:00,46.97,46.99,46.88,46.9,45367.0,37.9671,37.9833,37.8944,37.9105,45367.0
2021-07-28 12:10:00,46.91,46.95,46.87,46.95,32007.0,37.9186,37.9509,37.8863,37.9509,32007.0
2021-07-28 12:20:00,46.94,46.95,46.86,46.9,58489.0,37.9429,37.9509,37.8782,37.9105,58489.0
2021-07-28 12:30:00,46.9,46.95,46.89,46.95,18922.0,37.9105,37.9509,37.9024,37.9509,18922.0
2021-07-28 12:40:00,46.94,46.95,46.88,46.94,29458.0,37.9429,37.9509,37.8944,37.9429,29458.0
2021-07-28 12:50:00,46.94,46.96,46.86,46.92,22897.0,37.9429,37.959,37.8782,37.9267,22897.0
2021-07-28 13:00:00,46.92,46.92,46.82,46.86,26253.0,37.9267,37.9267,37.8459,37.8782,26253.0
2021-07-28 13:10:00,46.87,46.91,46.85,46.91,33561.0,37.8863,37.9186,37.8701,37.9186,33561.0
2021-07-28 13:20:00,46.91,46.91,46.8,46.8,24639.0,37.9186,37.9186,37.8297,37.8297,24639.0
2021-07-28 13:30:00,46.8,46.85,46.8,46.83,17221.0,37.8297,37.8701,37.8297,37.8539,17221.0
2021-07-28 13:40:00,46.82,46.84,46.8,46.81,20485.0,37.8459,37.862,37.8297,37.8378,20485.0
2021-07-28 13:50:00,46.81,46.9,46.8,46.87,32517.0,37.8378,37.9105,37.8297,37.8863,32517.0
2021-07-28 14:00:00,46.85,46.9,46.8,46.83,58155.0,37.8701,37.9105,37.8297,37.8539,58155.0
2021-07-28 14:10:00,46.84,46.91,46.83,46.88,30772.0,37.862,37.9186,37.8539,37.8944,30772.0
2021-07-28 14:20:00,46.87,46.91,46.86,46.88,30385.0,37.8863,37.9186,37.8782,37.8944,30385.0
2021-07-28 14:30:00,46.88,46.97,46.86,46.95,116800.0,37.8944,37.9671,37.8782,37.9509,116800.0
2021-07-28 14:40:00,46.95,47.15,46.94,47.15,40353.0,37.9509,38.1126,37.9429,38.1126,40353.0
2021-07-28 14:50:00,47.16,47.2,47.12,47.19,59080.0,38.1207,38.153,38.0884,38.1449,59080.0
2021-07-28 15:00:00,47.19,47.23,47.13,47.2,56249.0,38.1449,38.1773,38.0964,38.153,56249.0
2021-07-28 15:10:00,47.2,47.25,47.18,47.22,49105.0,38.153,38.1934,38.1369,38.1692,49105.0
2021-07-28 15:20:00,47.21,47.22,47.13,47.19,42340.0,38.1611,38.1692,38.0964,38.1449,42340.0
2021-07-28 15:30:00,47.19,47.25,47.16,47.16,78421.0,38.1449,38.1934,38.1207,38.1207,78421.0
2021-07-28 15:40:00,47.16,47.23,47.13,47.22,100888.0,38.1207,38.1773,38.0964,38.1692,100888.0
2021-07-28 15:50:00,47.22,47.23,47.05,47.11,302913.0,38.1692,38.1773,38.0318,38.0803,302913.0
2021-07-29 09:30:00,47.47,47.55,47.25,47.3,193126.0,38.3713,38.4359,38.1934,38.2339,193126.0
2021-07-29 09:40:00,47.32,47.45,47.14,47.2,106044.0,38.25,38.3551,38.1045,38.153,106044.0
2021-07-29 09:50:00,47.21,47.25,47.02,47.11,47532.0,38.1611,38.1934,38.0075,38.0803,47532.0
2021-07-29 10:00:00,47.1,47.27,47.05,47.25,98490.0,38.0722,38.2096,38.0318,38.1934,98490.0
2021-07-29 10:10:00,47.25,47.26,47.11,47.13,37622.0,38.1934,38.2015,38.0803,38.0964,37622.0
2021-07-29 10:20:00,47.13,47.15,47.06,47.1,49652.0,38.0964,38.1126,38.0399,38.0722,49652.0
2021-07-29 10:30:00,47.09,47.17,47.06,47.15,36251.0,38.0641,38.1288,38.0399,38.1126,36251.0
2021-07-29 10:40:00,47.15,47.17,47.09,47.15,44905.0,38.1126,38.1288,38.0641,38.1126,44905.0
2021-07-29 10:50:00,47.12,47.22,47.11,47.19,55236.0,38.0884,38.1692,38.0803,38.1449,55236.0
2021-07-29 11:00:00,47.19,47.2,47.09,47.15,39462.0,38.1449,38.153,38.0641,38.1126,39462.0
2021-07-29 11:10:00,47.14,47.2,47.1,47.12,42376.0,38.1045,38.153,38.0722,38.0884,42376.0
2021-07-29 11:20:00,47.13,47.13,47.02,47.02,62305.0,38.0964,38.0964,38.0075,38.0075,62305.0
2021-07-29 11:30:00,47.02,47.11,47.01,47.06,71501.0,38.0075,38.0803,37.9994,38.0399,71501.0
2021-07-29 11:40:00,47.05,47.09,47.01,47.05,41241.0,38.0318,38.0641,37.9994,38.0318,41241.0
2021-07-29 11:50:00,47.04,47.17,47.02,47.12,47525.0,38.0237,38.1288,38.0075,38.0884,47525.0
2021-07-29 12:00:00,47.12,47.22,47.08,47.21,28960.0,38.0884,38.1692,38.056,38.1611,28960.0
2021-07-29 12:10:00,47.2,47.22,47.13,47.14,22692.0,38.153,38.1692,38.0964,38.1045,22692.0
2021-07-29 12:20:00,47.14,47.21,47.14,47.19,40638.0,38.1045,38.1611,38.1045,38.1449,40638.0
2021-07-29 12:30:00,47.18,47.23,47.15,47.22,39559.0,38.1369,38.1773,38.1126,38.1692,39559.0
2021-07-29 12:40:00,47.22,47.24,47.21,47.24,20776.0,38.1692,38.1854,38.1611,38.1854,20776.0
2021-07-29 12:50:00,47.23,47.25,47.17,47.19,29888.0,38.1773,38.1934,38.1288,38.1449,29888.0
2021-07-29 13:00:00,47.18,47.28,47.17,47.28,27993.0,38.1369,38.2177,38.1288,38.2177,27993.0
2021-07-29 13:10:00,47.27,47.28,47.23,47.27,20258.0,38.2096,38.2177,38.1773,38.2096,20258.0
2021-07-29 13:20:00,47.26,47.29,47.23,47.25,35780.0,38.2015,38.2258,38.1773,38.1934,35780.0
2021-07-29 13:30:00,47.25,47.26,47.08,47.11,53823.0,38.1934,38.2015,38.056,38.0803,53823.0
2021-07-29 13:40:00,47.11,47.12,47.09,47.09,28382.0,38.0803,38.0884,38.0641,38.0641,28382.0
2021-07-29 13:50:00,47.1,47.1,47.05,47.06,32159.0,38.0722,38.0722,38.0318,38.0399,32159.0
2021-07-29 14:00:00,47.07,47.11,47.06,47.07,35069.0,38.0479,38.0803,38.0399,38.0479,35069.0
2021-07-29 14:10:00,47.08,47.17,47.07,47.12,54627.0,38.056,38.1288,38.0479,38.0884,54627.0
2021-07-29 14:20:00,47.12,47.17,47.11,47.15,37278.0,38.0884,38.1288,38.0803,38.1126,37278.0
2021-07-29 14:30:00,47.14,47.16,47.08,47.12,35534.0,38.1045,38.1207,38.056,38.0884,35534.0
2021-07-29 14:40:00,47.12,47.14,47.03,47.06,69469.0,38.0884,38.1045,38.0156,38.0399,69469.0
2021-07-29 14:50:00,47.06,47.08,46.99,47.08,92355.0,38.0399,38.056,37.9833,38.056,92355.0
2021-07-29 15:00:00,47.07,47.08,47.03,47.04,25740.0,38.0479,38.056,38.0156,38.0237,25740.0
2021-07-29 15:10:00,47.03,47.04,46.96,46.98,41207.0,38.0156,38.0237,37.959,37.9752,41207.0
2021-07-29 15:20:00,46.97,47.05,46.95,47.03,54278.0,37.9671,38.0318,37.9509,38.0156,54278.0
2021-07-29 15:30:00,47.03,47.06,46.98,47.04,63439.0,38.0156,38.0399,37.9752,38.0237,63439.0
2021-07-29 15:40:00,47.04,47.05,47.0,47.03,75779.0,38.0237,38.0318,37.9914,38.0156,75779.0
2021-07-29 15:50:00,47.03,47.07,46.98,47.04,233517.0,38.0156,38.0479,37.9752,38.0237,233517.0
2021-07-30 09:30:00,46.96,47.29,46.9,47.26,163425.0,37.959,38.2258,37.9105,38.2015,163425.0
2021-07-30 09:40:00,47.26,47.35,47.05,47.32,200916.0,38.2015,38.2743,38.0318,38.25,200916.0
2021-07-30 09:50:00,47.33,47.5,47.28,47.46,152352.0,38.2581,38.3955,38.2177,38.3632,152352.0
2021-07-30 10:00:00,47.45,47.46,47.17,47.31,245644.0,38.3551,38.3632,38.1288,38.2419,245644.0
2021-07-30 10:10:00,47.32,47.38,47.16,47.19,121675.0,38.25,38.2985,38.1207,38.1449,121675.0
2021-07-30 10:20:00,47.19,47.21,47.01,47.02,110823.0,38.1449,38.1611,37.9994,38.0075,110823.0
2021-07-30 10:30:00,47.02,47.06,46.93,47.06,88311.0,38.0075,38.0399,37.9348,38.0399,88311.0
2021-07-30 10:40:00,47.07,47.07,46.92,46.96,70885.0,38.0479,38.0479,37.9267,37.959,70885.0
2021-07-30 10:50:00,46.96,47.12,46.95,47.08,96814.0,37.959,38.0884,37.9509,38.056,96814.0
2021-07-30 11:00:00,47.07,47.19,46.94,47.16,115023.0,38.0479,38.1449,37.9429,38.1207,115023.0
2021-07-30 11:10:00,47.17,47.31,47.17,47.28,92577.0,38.1288,38.2419,38.1288,38.2177,92577.0
2021-07-30 11:20:00,47.29,47.36,47.28,47.29,80465.0,38.2258,38.2823,38.2177,38.2258,80465.0
2021-07-30 11:30:00,47.28,47.29,47.11,47.14,97571.0,38.2177,38.2258,38.0803,38.1045,97571.0
2021-07-30 11:40:00,47.14,47.2,47.13,47.2,54509.0,38.1045,38.153,38.0964,38.153,54509.0
2021-07-30 11:50:00,47.2,47.24,47.14,47.18,49552.0,38.153,38.1854,38.1045,38.1369,49552.0
2021-07-30 12:00:00,47.17,47.18,47.07,47.18,54640.0,38.1288,38.1369,38.0479,38.1369,54640.0
2021-07-30 12:10:00,47.16,47.29,47.16,47.26,48966.0,38.1207,38.2258,38.1207,38.2015,48966.0
2021-07-30 12:20:00,47.26,47.28,47.17,47.2,46893.0,38.2015,38.2177,38.1288,38.153,46893.0
2021-07-30 12:30:00,47.2,47.21,47.16,47.2,46187.0,38.153,38.1611,38.1207,38.153,46187.0
2021-07-30 12:40:00,47.19,47.28,47.17,47.2,96178.0,38.1449,38.2177,38.1288,38.153,96178.0
2021-07-30 12:50:00,47.19,47.21,47.17,47.19,41664.0,38.1449,38.1611,38.1288,38.1449,41664.0
2021-07-30 13:00:00,47.19,47.21,47.09,47.13,96247.0,38.1449,38.1611,38.0641,38.0964,96247.0
2021-07-30 13:10:00,47.13,47.2,47.12,47.19,63220.0,38.0964,38.153,38.0884,38.1449,63220.0
2021-07-30 13:20:00,47.19,47.19,47.03,47.05,78390.0,38.1449,38.1449,38.0156,38.0318,78390.0
2021-07-30 13:30:00,47.04,47.13,47.04,47.09,59128.0,38.0237,38.0964,38.0237,38.0641,59128.0
2021-07-30 13:40:00,47.08,47.18,47.07,47.16,91214.0,38.056,38.1369,38.0479,38.1207,91214.0
2021-07-30 13:50:00,47.17,47.23,47.15,47.15,56054.0,38.1288,38.1773,38.1126,38.1126,56054.0
2021-07-30 14:00:00,47.16,47.16,47.07,47.09,52677.0,38.1207,38.1207,38.0479,38.0641,52677.0
2021-07-30 14:10:00,47.09,47.11,47.05,47.09,52936.0,38.0641,38.0803,38.0318,38.0641,52936.0
2021-07-30 14:20:00,47.08,47.14,47.07,47.09,71486.0,38.056,38.1045,38.0479,38.0641,71486.0
2021-07-30 14:30:00,47.08,47.13,47.07,47.09,52383.0,38.056,38.0964,38.0479,38.0641,52383.0
2021-07-30 14:40:00,47.09,47.17,47.08,47.15,47447.0,38.0641,38.1288,38.056,38.1126,47447.0
2021-07-30 14:50:00,47.15,47.2,47.15,47.18,44293.0,38.1126,38.153,38.1126,38.1369,44293.0
2021-07-30 15:00:00,47.19,47.26,47.17,47.23,101187.0,38.1449,38.2015,38.1288,38.1773,101187.0
2021-07-30 15:10:00,47.24,47.27,47.21,47.25,77750.0,38.1854,38.2096,38.1611,38.1934,77750.0
2021-07-30 15:20:00,47.25,47.25,47.15,47.15,124187.0,38.1934,38.1934,38.1126,38.1126,124187.0
2021-07-30 15:30:00,47.16,47.2,47.13,47.15,113573.0,38.1207,38.153,38.0964,38.1126,113573.0
2021-07-30 15:40:00,47.15,47.22,47.14,47.2,195900.0,38.1126,38.1692,38.1045,38.153,195900.0
2021-07-30 15:50:00,47.2,47.25,47.1,47.19,636788.0,38.153,38.1934,38.0722,38.1449,636788.0
2021-08-02 09:30:00,47.42,47.47,47.23,47.41,354291.0,38.3308,38.3713,38.1773,38.3228,354291.0
2021-08-02 09:40:00,47.42,47.77,47.42,47.68,392375.0,38.3308,38.6138,38.3308,38.541,392375.0
2021-08-02 09:50:00,47.7,47.75,47.5,47.51,101289.0,38.5572,38.5976,38.3955,38.4036,101289.0
2021-08-02 10:00:00,47.5,47.56,47.41,47.54,83032.0,38.3955,38.444,38.3228,38.4278,83032.0
2021-08-02 10:10:00,47.55,47.56,47.13,47.16,92933.0,38.4359,38.444,38.0964,38.1207,92933.0
2021-08-02 10:20:00,47.15,47.28,47.14,47.18,88250.0,38.1126,38.2177,38.1045,38.1369,88250.0
2021-08-02 10:30:00,47.19,47.28,47.17,47.21,46421.0,38.1449,38.2177,38.1288,38.1611,46421.0
2021-08-02 10:40:00,47.21,47.28,47.16,47.16,62149.0,38.1611,38.2177,38.1207,38.1207,62149.0
2021-08-02 10:50:00,47.16,47.2,47.03,47.04,70332.0,38.1207,38.153,38.0156,38.0237,70332.0
2021-08-02 11:00:00,47.04,47.12,47.02,47.07,48316.0,38.0237,38.0884,38.0075,38.0479,48316.0
2021-08-02 11:10:00,47.07,47.16,46.95,46.99,86795.0,38.0479,38.1207,37.9509,37.9833,86795.0
2021-08-02 11:20:00,47.0,47.09,46.98,47.0,59748.0,37.9914,38.0641,37.9752,37.9914,59748.0
2021-08-02 11:30:00,47.0,47.02,46.92,46.97,57801.0,37.9914,38.0075,37.9267,37.9671,57801.0
2021-08-02 11:40:00,46.97,47.02,46.95,46.98,52573.0,37.9671,38.0075,37.9509,37.9752,52573.0
2021-08-02 11:50:00,46.97,46.98,46.89,46.89,48659.0,37.9671,37.9752,37.9024,37.9024,48659.0
2021-08-02 12:00:00,46.9,46.91,46.86,46.9,51975.0,37.9105,37.9186,37.8782,37.9105,51975.0
2021-08-02 12:10:00,46.9,46.92,46.86,46.91,31435.0,37.9105,37.9267,37.8782,37.9186,31435.0
2021-08-02 12:20:00,46.91,46.95,46.86,46.94,45532.0,37.9186,37.9509,37.8782,37.9429,45532.0
2021-08-02 12:30:00,46.94,46.98,46.91,46.92,27572.0,37.9429,37.9752,37.9186,37.9267,27572.0
2021-08-02 12:40:00,46.93,46.97,46.9,46.97,48251.0,37.9348,37.9671,37.9105,37.9671,48251.0
2021-08-02 12:50:00,46.96,46.97,46.85,46.88,51842.0,37.959,37.9671,37.8701,37.8944,51842.0
2021-08-02 13:00:00,46.88,46.93,46.85,46.89,37958.0,37.8944,37.9348,37.8701,37.9024,37958.0
2021-08-02 13:10:00,46.89,47.01,46.88,46.98,68873.0,37.9024,37.9994,37.8944,37.9752,68873.0
2021-08-02 13:20:00,46.98,46.98,46.94,46.97,44901.0,37.9752,37.9752,37.9429,37.9671,44901.0
2021-08-02 13:30:00,46.97,46.97,46.87,46.88,40157.0,37.9671,37.9671,37.8863,37.8944,40157.0
2021-08-02 13:40:00,46.88,46.9,46.81,46.84,43438.0,37.8944,37.9105,37.8378,37.862,43438.0
2021-08-02 13:50:00,46.83,46.92,46.83,46.9,33641.0,37.8539,37.9267,37.8539,37.9105,33641.0
2021-08-02 14:00:00,46.89,46.93,46.84,46.93,33788.0,37.9024,37.9348,37.862,37.9348,33788.0
2021-08-02 14:10:00,46.93,46.94,46.88,46.9,28885.0,37.9348,37.9429,37.8944,37.9105,28885.0
2021-08-02 14:20:00,46.9,46.94,46.85,46.87,39762.0,37.9105,37.9429,37.8701,37.8863,39762.0
2021-08-02 14:30:00,46.87,46.9,46.84,46.89,31154.0,37.8863,37.9105,37.862,37.9024,31154.0
2021-08-02 14:40:00,46.89,46.93,46.85,46.93,49930.0,37.9024,37.9348,37.8701,37.9348,49930.0
2021-08-02 14:50:00,46.93,46.94,46.9,46.93,29313.0,37.9348,37.9429,37.9105,37.9348,29313.0
2021-08-02 15:00:00,46.93,46.93,46.82,46.82,48178.0,37.9348,37.9348,37.8459,37.8459,48178.0
2021-08-02 15:10:00,46.83,46.88,46.81,46.86,53144.0,37.8539,37.8944,37.8378,37.8782,53144.0
2021-08-02 15:20:00,46.86,46.89,46.82,46.88,59243.0,37.8782,37.9024,37.8459,37.8944,59243.0
2021-08-02 15:30:00,46.89,46.9,46.83,46.89,55285.0,37.9024,37.9105,37.8539,37.9024,55285.0
2021-08-02 15:40:00,46.9,46.94,46.85,46.86,132822.0,37.9105,37.9429,37.8701,37.8782,132822.0
2021-08-02 15:50:00,46.86,46.89,46.78,46.82,276266.0,37.8782,37.9024,37.8135,37.8459,276266.0
2021-08-03 09:30:00,46.99,46.99,46.72,46.79,195225.0,37.9833,37.9833,37.765,37.8216,195225.0
2021-08-03 09:40:00,46.77,46.79,46.55,46.6,125832.0,37.8054,37.8216,37.6276,37.668,125832.0
2021-08-03 09:50:00,46.59,46.88,46.54,46.85,107450.0,37.6599,37.8944,37.6195,37.8701,107450.0
2021-08-03 10:00:00,46.84,46.94,46.75,46.89,205771.0,37.862,37.9429,37.7893,37.9024,205771.0
2021-08-03 10:10:00,46.91,47.09,46.88,47.04,242057.0,37.9186,38.0641,37.8944,38.0237,242057.0
2021-08-03 10:20:00,47.04,47.19,46.97,47.11,89862.0,38.0237,38.1449,37.9671,38.0803,89862.0
2021-08-03 10:30:00,47.13,47.23,47.09,47.2,78387.0,38.0964,38.1773,38.0641,38.153,78387.0
2021-08-03 10:40:00,47.2,47.3,47.14,47.23,106258.0,38.153,38.2339,38.1045,38.1773,106258.0
2021-08-03 10:50:00,47.23,47.24,47.07,47.09,64300.0,38.1773,38.1854,38.0479,38.0641,64300.0
2021-08-03 11:00:00,47.09,47.15,47.05,47.14,46115.0,38.0641,38.1126,38.0318,38.1045,46115.0
2021-08-03 11:10:00,47.14,47.26,47.09,47.22,49458.0,38.1045,38.2015,38.0641,38.1692,49458.0
2021-08-03 11:20:00,47.23,47.35,47.2,47.33,72986.0,38.1773,38.2743,38.153,38.2581,72986.0
2021-08-03 11:30:00,47.33,47.37,47.25,47.35,77482.0,38.2581,38.2904,38.1934,38.2743,77482.0
2021-08-03 11:40:00,47.36,47.45,47.31,47.34,59422.0,38.2823,38.3551,38.2419,38.2662,59422.0
2021-08-03 11:50:00,47.35,47.36,47.28,47.31,43211.0,38.2743,38.2823,38.2177,38.2419,43211.0
2021-08-03 12:00:00,47.32,47.34,47.27,47.27,31679.0,38.25,38.2662,38.2096,38.2096,31679.0
2021-08-03 12:10:00,47.27,47.3,47.17,47.21,78173.0,38.2096,38.2339,38.1288,38.1611,78173.0
2021-08-03 12:20:00,47.22,47.26,47.2,47.22,20128.0,38.1692,38.2015,38.153,38.1692,20128.0
2021-08-03 12:30:00,47.21,47.26,47.17,47.26,28150.0,38.1611,38.2015,38.1288,38.2015,28150.0
2021-08-03 12:40:00,47.26,47.27,47.2,47.21,21943.0,38.2015,38.2096,38.153,38.1611,21943.0
2021-08-03 12:50:00,47.22,47.3,47.21,47.25,46965.0,38.1692,38.2339,38.1611,38.1934,46965.0
2021-08-03 13:00:00,47.25,47.26,47.22,47.26,22627.0,38.1934,38.2015,38.1692,38.2015,22627.0
2021-08-03 13:10:00,47.25,47.27,47.23,47.26,23345.0,38.1934,38.2096,38.1773,38.2015,23345.0
2021-08-03 13:20:00,47.27,47.34,47.26,47.34,32093.0,38.2096,38.2662,38.2015,38.2662,32093.0
2021-08-03 13:30:00,47.33,47.34,47.26,47.26,37336.0,38.2581,38.2662,38.2015,38.2015,37336.0
2021-08-03 13:40:00,47.26,47.35,47.26,47.34,51694.0,38.2015,38.2743,38.2015,38.2662,51694.0
2021-08-03 13:50:00,47.34,47.49,47.33,47.48,90500.0,38.2662,38.3874,38.2581,38.3793,90500.0
2021-08-03 14:00:00,47.48,47.49,47.4,47.4,39446.0,38.3793,38.3874,38.3147,38.3147,39446.0
2021-08-03 14:10:00,47.4,47.45,47.4,47.44,42454.0,38.3147,38.3551,38.3147,38.347,42454.0
2021-08-03 14:20:00,47.44,47.44,47.38,47.39,40227.0,38.347,38.347,38.2985,38.3066,40227.0
2021-08-03 14:30:00,47.39,47.43,47.38,47.39,32851.0,38.3066,38.3389,38.2985,38.3066,32851.0
2021-08-03 14:40:00,47.39,47.43,47.37,47.4,36303.0,38.3066,38.3389,38.2904,38.3147,36303.0
2021-08-03 14:50:00,47.39,47.41,47.36,47.37,34860.0,38.3066,38.3228,38.2823,38.2904,34860.0
2021-08-03 15:00:00,47.37,47.48,47.35,47.47,56871.0,38.2904,38.3793,38.2743,38.3713,56871.0
2021-08-03 15:10:00,47.48,47.52,47.45,47.47,49328.0,38.3793,38.4117,38.3551,38.3713,49328.0
2021-08-03 15:20:00,47.46,47.5,47.43,47.47,38536.0,38.3632,38.3955,38.3389,38.3713,38536.0
2021-08-03 15:30:00,47.47,47.53,47.44,47.51,57898.0,38.3713,38.4198,38.347,38.4036,57898.0
2021-08-03 15:40:00,47.51,47.53,47.42,47.48,77722.0,38.4036,38.4198,38.3308,38.3793,77722.0
2021-08-03 15:50:00,47.48,47.5,47.4,47.47,255320.0,38.3793,38.3955,38.3147,38.3713,255320.0
2021-08-04 09:30:00,46.5,46.91,46.19,46.65,574007.0,37.5872,37.9186,37.3366,37.7084,574007.0
2021-08-04 09:40:00,46.65,46.78,46.42,46.71,317477.0,37.7084,37.8135,37.5225,37.7569,317477.0
2021-08-04 09:50:00,46.72,46.89,46.57,46.59,108984.0,37.765,37.9024,37.6438,37.6599,108984.0
2021-08-04 10:00:00,46.58,46.75,46.48,46.71,188170.0,37.6519,37.7893,37.571,37.7569,188170.0
2021-08-04 10:10:00,46.7,46.78,46.6,46.69,89782.0,37.7489,37.8135,37.668,37.7408,89782.0
2021-08-04 10:20:00,46.69,46.77,46.6,46.68,71568.0,37.7408,37.8054,37.668,37.7327,71568.0
2021-08-04 10:30:00,46.67,46.69,46.51,46.56,142052.0,37.7246,37.7408,37.5953,37.6357,142052.0
2021-08-04 10:40:00,46.57,46.76,46.55,46.6,85216.0,37.6438,37.7974,37.6276,37.668,85216.0
2021-08-04 10:50:00,46.6,46.76,46.55,46.75,105901.0,37.668,37.7974,37.6276,37.7893,105901.0
2021-08-04 11:00:00,46.75,46.83,46.6,46.8,71015.0,37.7893,37.8539,37.668,37.8297,71015.0
2021-08-04 11:10:00,46.79,46.85,46.75,46.83,45510.0,37.8216,37.8701,37.7893,37.8539,45510.0
2021-08-04 11:20:00,46.83,46.91,46.79,46.89,60203.0,37.8539,37.9186,37.8216,37.9024,60203.0
2021-08-04 11:30:00,46.86,46.87,46.76,46.83,43017.0,37.8782,37.8863,37.7974,37.8539,43017.0
2021-08-04 11:40:00,46.84,46.85,46.74,46.78,66850.0,37.862,37.8701,37.7812,37.8135,66850.0
2021-08-04 11:50:00,46.78,46.86,46.74,46.83,42259.0,37.8135,37.8782,37.7812,37.8539,42259.0
2021-08-04 12:00:00,46.84,46.92,46.81,46.82,62945.0,37.862,37.9267,37.8378,37.8459,62945.0
2021-08-04 12:10:00,46.81,46.83,46.7,46.73,73834.0,37.8378,37.8539,37.7489,37.7731,73834.0
2021-08-04 12:20:00,46.73,46.76,46.63,46.66,57910.0,37.7731,37.7974,37.6923,37.7165,57910.0
2021-08-04 12:30:00,46.65,46.7,46.63,46.7,31768.0,37.7084,37.7489,37.6923,37.7489,31768.0
2021-08-04 12:40:00,46.7,46.73,46.66,46.72,40957.0,37.7489,37.7731,37.7165,37.765,40957.0
2021-08-04 12:50:00,46.71,46.74,46.68,46.69,29810.0,37.7569,37.7812,37.7327,37.7408,29810.0
2021-08-04 13:00:00,46.69,46.77,46.65,46.72,58441.0,37.7408,37.8054,37.7084,37.765,58441.0
2021-08-04 13:10:00,46.7,46.72,46.62,46.66,47361.0,37.7489,37.765,37.6842,37.7165,47361.0
2021-08-04 13:20:00,46.66,46.68,46.61,46.63,36434.0,37.7165,37.7327,37.6761,37.6923,36434.0
2021-08-04 13:30:00,46.64,46.65,46.61,46.63,51618.0,37.7004,37.7084,37.6761,37.6923,51618.0
2021-08-04 13:40:00,46.63,46.65,46.53,46.55,64534.0,37.6923,37.7084,37.6114,37.6276,64534.0
2021-08-04 13:50:00,46.56,46.63,46.54,46.63,42349.0,37.6357,37.6923,37.6195,37.6923,42349.0
2021-08-04 14:00:00,46.63,46.68,46.6,46.61,132998.0,37.6923,37.7327,37.668,37.6761,132998.0
2021-08-04 14:10:00,46.61,46.62,46.51,46.54,74321.0,37.6761,37.6842,37.5953,37.6195,74321.0
2021-08-04 14:20:00,46.54,46.61,46.53,46.61,74607.0,37.6195,37.6761,37.6114,37.6761,74607.0
2021-08-04 14:30:00,46.61,46.61,46.58,46.59,61622.0,37.6761,37.6761,37.6519,37.6599,61622.0
2021-08-04 14:40:00,46.59,46.61,46.54,46.54,60049.0,37.6599,37.6761,37.6195,37.6195,60049.0
2021-08-04 14:50:00,46.54,46.56,46.51,46.53,47551.0,37.6195,37.6357,37.5953,37.6114,47551.0
2021-08-04 15:00:00,46.54,46.55,46.52,46.54,47033.0,37.6195,37.6276,37.6034,37.6195,47033.0
2021-08-04 15:10:00,46.53,46.55,46.39,46.4,130463.0,37.6114,37.6276,37.4983,37.5064,130463.0
2021-08-04 15:20:00,46.4,46.47,46.32,46.4,262016.0,37.5064,37.5629,37.4417,37.5064,262016.0
2021-08-04 15:30:00,46.4,46.5,46.4,46.5,77773.0,37.5064,37.5872,37.5064,37.5872,77773.0
2021-08-04 15:40:00,46.5,46.57,46.48,46.53,153908.0,37.5872,37.6438,37.571,37.6114,153908.0
2021-08-04 15:50:00,46.53,46.7,46.5,46.54,633067.0,37.6114,37.7489,37.5872,37.6195,633067.0
2021-08-05 09:30:00,46.84,46.85,46.53,46.73,147201.0,37.862,37.8701,37.6114,37.7731,147201.0
2021-08-05 09:40:00,46.74,46.83,46.51,46.52,104693.0,37.7812,37.8539,37.5953,37.6034,104693.0
2021-08-05 09:50:00,46.52,46.64,46.45,46.52,167510.0,37.6034,37.7004,37.5468,37.6034,167510.0
2021-08-05 10:00:00,46.52,46.52,46.34,46.39,127629.0,37.6034,37.6034,37.4579,37.4983,127629.0
2021-08-05 10:10:00,46.4,46.63,46.32,46.57,231957.0,37.5064,37.6923,37.4417,37.6438,231957.0
2021-08-05 10:20:00,46.56,46.8,46.53,46.64,205492.0,37.6357,37.8297,37.6114,37.7004,205492.0
2021-08-05 10:30:00,46.64,46.66,46.51,46.53,123805.0,37.7004,37.7165,37.5953,37.6114,123805.0
2021-08-05 10:40:00,46.53,46.69,46.52,46.63,133713.0,37.6114,37.7408,37.6034,37.6923,133713.0
2021-08-05 10:50:00,46.63,46.66,46.51,46.66,77204.0,37.6923,37.7165,37.5953,37.7165,77204.0
2021-08-05 11:00:00,46.65,46.77,46.6,46.72,73589.0,37.7084,37.8054,37.668,37.765,73589.0
2021-08-05 11:10:00,46.73,46.78,46.66,46.75,109406.0,37.7731,37.8135,37.7165,37.7893,109406.0
2021-08-05 11:20:00,46.76,46.85,46.7,46.8,159419.0,37.7974,37.8701,37.7489,37.8297,159419.0
2021-08-05 11:30:00,46.8,46.8,46.7,46.71,81098.0,37.8297,37.8297,37.7489,37.7569,81098.0
2021-08-05 11:40:00,46.71,46.83,46.7,46.83,91769.0,37.7569,37.8539,37.7489,37.8539,91769.0
2021-08-05 11:50:00,46.83,46.95,46.8,46.86,101768.0,37.8539,37.9509,37.8297,37.8782,101768.0
2021-08-05 12:00:00,46.85,46.93,46.81,46.93,104517.0,37.8701,37.9348,37.8378,37.9348,104517.0
2021-08-05 12:10:00,46.93,46.94,46.85,46.9,85378.0,37.9348,37.9429,37.8701,37.9105,85378.0
2021-08-05 12:20:00,46.9,46.95,46.85,46.89,88701.0,37.9105,37.9509,37.8701,37.9024,88701.0
2021-08-05 12:30:00,46.89,46.93,46.85,46.9,60813.0,37.9024,37.9348,37.8701,37.9105,60813.0
2021-08-05 12:40:00,46.91,46.91,46.83,46.83,34081.0,37.9186,37.9186,37.8539,37.8539,34081.0
2021-08-05 12:50:00,46.84,46.87,46.81,46.86,56060.0,37.862,37.8863,37.8378,37.8782,56060.0
2021-08-05 13:00:00,46.86,46.86,46.72,46.72,51034.0,37.8782,37.8782,37.765,37.765,51034.0
2021-08-05 13:10:00,46.73,46.81,46.72,46.8,40045.0,37.7731,37.8378,37.765,37.8297,40045.0
2021-08-05 13:20:00,46.8,46.86,46.8,46.86,52565.0,37.8297,37.8782,37.8297,37.8782,52565.0
2021-08-05 13:30:00,46.84,46.87,46.8,46.81,38484.0,37.862,37.8863,37.8297,37.8378,38484.0
2021-08-05 13:40:00,46.82,46.85,46.75,46.81,54058.0,37.8459,37.8701,37.7893,37.8378,54058.0
2021-08-05 13:50:00,46.8,46.83,46.76,46.8,38860.0,37.8297,37.8539,37.7974,37.8297,38860.0
2021-08-05 14:00:00,46.8,46.83,46.76,46.78,41451.0,37.8297,37.8539,37.7974,37.8135,41451.0
2021-08-05 14:10:00,46.79,46.87,46.78,46.86,46801.0,37.8216,37.8863,37.8135,37.8782,46801.0
2021-08-05 14:20:00,46.85,46.9,46.82,46.85,42271.0,37.8701,37.9105,37.8459,37.8701,42271.0
2021-08-05 14:30:00,46.85,46.9,46.81,46.88,61102.0,37.8701,37.9105,37.8378,37.8944,61102.0
2021-08-05 14:40:00,46.89,46.92,46.84,46.86,53486.0,37.9024,37.9267,37.862,37.8782,53486.0
2021-08-05 14:50:00,46.87,46.93,46.86,46.91,58008.0,37.8863,37.9348,37.8782,37.9186,58008.0
2021-08-05 15:00:00,46.91,46.93,46.86,46.9,77809.0,37.9186,37.9348,37.8782,37.9105,77809.0
2021-08-05 15:10:00,46.89,46.89,46.81,46.83,77550.0,37.9024,37.9024,37.8378,37.8539,77550.0
2021-08-05 15:20:00,46.84,46.87,46.8,46.85,59423.0,37.862,37.8863,37.8297,37.8701,59423.0
2021-08-05 15:30:00,46.85,46.95,46.85,46.94,107503.0,37.8701,37.9509,37.8701,37.9429,107503.0
2021-08-05 15:40:00,46.94,46.94,46.88,46.91,98019.0,37.9429,37.9429,37.8944,37.9186,98019.0
2021-08-05 15:50:00,46.91,46.93,46.83,46.93,416337.0,37.9186,37.9348,37.8539,37.9348,416337.0
2021-08-06 09:30:00,47.1,47.5,47.1,47.21,212998.0,38.0722,38.3955,38.0722,38.1611,212998.0
2021-08-06 09:40:00,47.21,47.39,47.05,47.07,184588.0,38.1611,38.3066,38.0318,38.0479,184588.0
2021-08-06 09:50:00,47.09,47.11,46.95,47.05,103917.0,38.0641,38.0803,37.9509,38.0318,103917.0
2021-08-06 10:00:00,47.05,47.22,47.0,47.07,99378.0,38.0318,38.1692,37.9914,38.0479,99378.0
2021-08-06 10:10:00,47.07,47.13,47.01,47.12,83891.0,38.0479,38.0964,37.9994,38.0884,83891.0
2021-08-06 10:20:00,47.12,47.16,47.06,47.11,49482.0,38.0884,38.1207,38.0399,38.0803,49482.0
2021-08-06 10:30:00,47.1,47.17,46.94,47.05,189943.0,38.0722,38.1288,37.9429,38.0318,189943.0
2021-08-06 10:40:00,47.05,47.1,46.95,46.96,148035.0,38.0318,38.0722,37.9509,37.959,148035.0
2021-08-06 10:50:00,46.96,47.03,46.93,47.0,85067.0,37.959,38.0156,37.9348,37.9914,85067.0
2021-08-06 11:00:00,47.0,47.24,46.97,47.12,206869.0,37.9914,38.1854,37.9671,38.0884,206869.0
2021-08-06 11:10:00,47.13,47.14,46.95,46.97,61434.0,38.0964,38.1045,37.9509,37.9671,61434.0
2021-08-06 11:20:00,46.99,47.12,46.97,47.04,141062.0,37.9833,38.0884,37.9671,38.0237,141062.0
2021-08-06 11:30:00,47.04,47.11,46.96,47.05,92971.0,38.0237,38.0803,37.959,38.0318,92971.0
2021-08-06 11:40:00,47.05,47.09,46.97,47.05,263806.0,38.0318,38.0641,37.9671,38.0318,263806.0
2021-08-06 11:50:00,47.06,47.08,47.02,47.04,59596.0,38.0399,38.056,38.0075,38.0237,59596.0
2021-08-06 12:00:00,47.04,47.05,46.96,47.0,93993.0,38.0237,38.0318,37.959,37.9914,93993.0
2021-08-06 12:10:00,47.0,47.07,46.94,46.97,95820.0,37.9914,38.0479,37.9429,37.9671,95820.0
2021-08-06 12:20:00,46.97,46.98,46.91,46.92,46727.0,37.9671,37.9752,37.9186,37.9267,46727.0
2021-08-06 12:30:00,46.93,46.99,46.92,46.97,27494.0,37.9348,37.9833,37.9267,37.9671,27494.0
2021-08-06 12:40:00,46.98,47.02,46.94,46.98,160543.0,37.9752,38.0075,37.9429,37.9752,160543.0
2021-08-06 12:50:00,46.98,46.98,46.93,46.95,44633.0,37.9752,37.9752,37.9348,37.9509,44633.0
2021-08-06 13:00:00,46.95,46.97,46.9,46.95,60213.0,37.9509,37.9671,37.9105,37.9509,60213.0
2021-08-06 13:10:00,46.95,47.0,46.89,46.98,641167.0,37.9509,37.9914,37.9024,37.9752,641167.0
2021-08-06 13:20:00,46.99,47.12,46.98,47.12,114726.0,37.9833,38.0884,37.9752,38.0884,114726.0
2021-08-06 13:30:00,47.13,47.23,47.12,47.19,90613.0,38.0964,38.1773,38.0884,38.1449,90613.0
2021-08-06 13:40:00,47.19,47.28,47.16,47.26,106390.0,38.1449,38.2177,38.1207,38.2015,106390.0
2021-08-06 13:50:00,47.26,47.28,47.16,47.17,77562.0,38.2015,38.2177,38.1207,38.1288,77562.0
2021-08-06 14:00:00,47.16,47.19,47.11,47.18,90963.0,38.1207,38.1449,38.0803,38.1369,90963.0
2021-08-06 14:10:00,47.18,47.21,47.17,47.19,45245.0,38.1369,38.1611,38.1288,38.1449,45245.0
2021-08-06 14:20:00,47.19,47.21,47.12,47.16,50083.0,38.1449,38.1611,38.0884,38.1207,50083.0
2021-08-06 14:30:00,47.16,47.18,47.13,47.15,48463.0,38.1207,38.1369,38.0964,38.1126,48463.0
2021-08-06 14:40:00,47.14,47.22,47.14,47.2,49712.0,38.1045,38.1692,38.1045,38.153,49712.0
2021-08-06 14:50:00,47.19,47.2,47.12,47.18,34977.0,38.1449,38.153,38.0884,38.1369,34977.0
2021-08-06 15:00:00,47.18,47.2,47.13,47.18,49492.0,38.1369,38.153,38.0964,38.1369,49492.0
2021-08-06 15:10:00,47.18,47.2,47.1,47.2,84961.0,38.1369,38.153,38.0722,38.153,84961.0
2021-08-06 15:20:00,47.2,47.25,47.18,47.25,41967.0,38.153,38.1934,38.1369,38.1934,41967.0
2021-08-06 15:30:00,47.25,47.26,47.13,47.14,61657.0,38.1934,38.2015,38.0964,38.1045,61657.0
2021-08-06 15:40:00,47.15,47.16,47.1,47.13,93434.0,38.1126,38.1207,38.0722,38.0964,93434.0
2021-08-06 15:50:00,47.13,47.13,47.08,47.09,358649.0,38.0964,38.0964,38.056,38.0641,358649.0
2021-08-09 09:30:00,47.19,47.73,47.12,47.71,298835.0,38.1449,38.5814,38.0884,38.5653,298835.0
2021-08-09 09:40:00,47.69,47.76,47.45,47.45,130202.0,38.5491,38.6057,38.3551,38.3551,130202.0
2021-08-09 09:50:00,47.43,47.47,47.27,47.4,90093.0,38.3389,38.3713,38.2096,38.3147,90093.0
2021-08-09 10:00:00,47.41,47.53,47.29,47.3,57463.0,38.3228,38.4198,38.2258,38.2339,57463.0
2021-08-09 10:10:00,47.29,47.31,47.15,47.22,65491.0,38.2258,38.2419,38.1126,38.1692,65491.0
2021-08-09 10:20:00,47.23,47.23,47.13,47.16,54329.0,38.1773,38.1773,38.0964,38.1207,54329.0
2021-08-09 10:30:00,47.16,47.22,47.09,47.21,149565.0,38.1207,38.1692,38.0641,38.1611,149565.0
2021-08-09 10:40:00,47.22,47.24,47.15,47.2,70336.0,38.1692,38.1854,38.1126,38.153,70336.0
2021-08-09 10:50:00,47.21,47.28,47.11,47.16,73762.0,38.1611,38.2177,38.0803,38.1207,73762.0
2021-08-09 11:00:00,47.16,47.25,47.15,47.24,56096.0,38.1207,38.1934,38.1126,38.1854,56096.0
2021-08-09 11:10:00,47.24,47.28,47.19,47.28,64099.0,38.1854,38.2177,38.1449,38.2177,64099.0
2021-08-09 11:20:00,47.28,47.36,47.28,47.32,44078.0,38.2177,38.2823,38.2177,38.25,44078.0
2021-08-09 11:30:00,47.32,47.33,47.17,47.19,35860.0,38.25,38.2581,38.1288,38.1449,35860.0
2021-08-09 11:40:00,47.19,47.25,47.18,47.24,25509.0,38.1449,38.1934,38.1369,38.1854,25509.0
2021-08-09 11:50:00,47.25,47.34,47.2,47.34,59130.0,38.1934,38.2662,38.153,38.2662,59130.0
2021-08-09 12:00:00,47.34,47.35,47.26,47.3,28424.0,38.2662,38.2743,38.2015,38.2339,28424.0
2021-08-09 12:10:00,47.3,47.33,47.29,47.3,29521.0,38.2339,38.2581,38.2258,38.2339,29521.0
2021-08-09 12:20:00,47.31,47.32,47.28,47.31,23537.0,38.2419,38.25,38.2177,38.2419,23537.0
2021-08-09 12:30:00,47.32,47.34,47.29,47.34,24619.0,38.25,38.2662,38.2258,38.2662,24619.0
2021-08-09 12:40:00,47.34,47.37,47.3,47.3,33005.0,38.2662,38.2904,38.2339,38.2339,33005.0
2021-08-09 12:50:00,47.3,47.31,47.26,47.28,20539.0,38.2339,38.2419,38.2015,38.2177,20539.0
2021-08-09 13:00:00,47.28,47.32,47.28,47.28,21725.0,38.2177,38.25,38.2177,38.2177,21725.0
2021-08-09 13:10:00,47.28,47.32,47.25,47.3,41759.0,38.2177,38.25,38.1934,38.2339,41759.0
2021-08-09 13:20:00,47.3,47.38,47.28,47.37,32050.0,38.2339,38.2985,38.2177,38.2904,32050.0
2021-08-09 13:30:00,47.38,47.39,47.35,47.35,41798.0,38.2985,38.3066,38.2743,38.2743,41798.0
2021-08-09 13:40:00,47.36,47.39,47.35,47.37,33830.0,38.2823,38.3066,38.2743,38.2904,33830.0
2021-08-09 13:50:00,47.37,47.42,47.37,47.41,36279.0,38.2904,38.3308,38.2904,38.3228,36279.0
2021-08-09 14:00:00,47.41,47.45,47.41,47.45,34359.0,38.3228,38.3551,38.3228,38.3551,34359.0
2021-08-09 14:10:00,47.44,47.5,47.43,47.49,36621.0,38.347,38.3955,38.3389,38.3874,36621.0
2021-08-09 14:20:00,47.49,47.53,47.47,47.48,49273.0,38.3874,38.4198,38.3713,38.3793,49273.0
2021-08-09 14:30:00,47.48,47.56,47.48,47.52,76817.0,38.3793,38.444,38.3793,38.4117,76817.0
2021-08-09 14:40:00,47.51,47.53,47.43,47.48,57217.0,38.4036,38.4198,38.3389,38.3793,57217.0
2021-08-09 14:50:00,47.48,47.51,47.47,47.49,30323.0,38.3793,38.4036,38.3713,38.3874,30323.0
2021-08-09 15:00:00,47.48,47.5,47.46,47.47,33041.0,38.3793,38.3955,38.3632,38.3713,33041.0
2021-08-09 15:10:00,47.47,47.51,47.45,47.49,52126.0,38.3713,38.4036,38.3551,38.3874,52126.0
2021-08-09 15:20:00,47.49,47.51,47.47,47.5,47524.0,38.3874,38.4036,38.3713,38.3955,47524.0
2021-08-09 15:30:00,47.51,47.51,47.43,47.46,124350.0,38.4036,38.4036,38.3389,38.3632,124350.0
2021-08-09 15:40:00,47.46,47.46,47.36,47.4,139252.0,38.3632,38.3632,38.2823,38.3147,139252.0
2021-08-09 15:50:00,47.39,47.47,47.38,47.45,386721.0,38.3066,38.3713,38.2985,38.3551,386721.0
2021-08-10 09:30:00,47.61,47.66,47.41,47.61,212423.0,38.4844,38.5248,38.3228,38.4844,212423.0
2021-08-10 09:40:00,47.61,47.68,47.54,47.59,117097.0,38.4844,38.541,38.4278,38.4683,117097.0
2021-08-10 09:50:00,47.59,47.72,47.52,47.52,117717.0,38.4683,38.5733,38.4117,38.4117,117717.0
2021-08-10 10:00:00,47.52,47.65,47.46,47.62,50853.0,38.4117,38.5168,38.3632,38.4925,50853.0
2021-08-10 10:10:00,47.62,47.67,47.54,47.67,67062.0,38.4925,38.5329,38.4278,38.5329,67062.0
2021-08-10 10:20:00,47.66,47.75,47.63,47.75,72241.0,38.5248,38.5976,38.5006,38.5976,72241.0
2021-08-10 10:30:00,47.75,47.93,47.73,47.84,118255.0,38.5976,38.7431,38.5814,38.6703,118255.0
2021-08-10 10:40:00,47.82,47.83,47.74,47.78,93070.0,38.6542,38.6623,38.5895,38.6218,93070.0
2021-08-10 10:50:00,47.77,47.9,47.76,47.89,69730.0,38.6138,38.7188,38.6057,38.7108,69730.0
2021-08-10 11:00:00,47.88,47.97,47.84,47.93,68043.0,38.7027,38.7754,38.6703,38.7431,68043.0
2021-08-10 11:10:00,47.93,47.94,47.82,47.88,64329.0,38.7431,38.7512,38.6542,38.7027,64329.0
2021-08-10 11:20:00,47.89,47.94,47.86,47.87,64572.0,38.7108,38.7512,38.6865,38.6946,64572.0
2021-08-10 11:30:00,47.86,47.94,47.83,47.91,48566.0,38.6865,38.7512,38.6623,38.7269,48566.0
2021-08-10 11:40:00,47.9,48.12,47.9,48.12,128701.0,38.7188,38.8967,38.7188,38.8967,128701.0
2021-08-10 11:50:00,48.12,48.33,48.09,48.21,209752.0,38.8967,39.0664,38.8724,38.9694,209752.0
2021-08-10 12:00:00,48.22,48.24,48.07,48.09,84651.0,38.9775,38.9937,38.8563,38.8724,84651.0
2021-08-10 12:10:00,48.09,48.11,48.03,48.04,49889.0,38.8724,38.8886,38.8239,38.832,49889.0
2021-08-10 12:20:00,48.05,48.2,48.04,48.14,45323.0,38.8401,38.9613,38.832,38.9128,45323.0
2021-08-10 12:30:00,48.14,48.2,48.14,48.17,56729.0,38.9128,38.9613,38.9128,38.9371,56729.0
2021-08-10 12:40:00,48.16,48.24,48.16,48.21,56654.0,38.929,38.9937,38.929,38.9694,56654.0
2021-08-10 12:50:00,48.21,48.25,48.18,48.21,43565.0,38.9694,39.0018,38.9452,38.9694,43565.0
2021-08-10 13:00:00,48.21,48.24,48.19,48.2,47403.0,38.9694,38.9937,38.9533,38.9613,47403.0
2021-08-10 13:10:00,48.2,48.25,48.19,48.23,41873.0,38.9613,39.0018,38.9533,38.9856,41873.0
2021-08-10 13:20:00,48.23,48.32,48.21,48.3,162761.0,38.9856,39.0583,38.9694,39.0422,162761.0
2021-08-10 13:30:00,48.3,48.36,48.29,48.34,85798.0,39.0422,39.0907,39.0341,39.0745,85798.0
2021-08-10 13:40:00,48.34,48.39,48.3,48.32,67165.0,39.0745,39.1149,39.0422,39.0583,67165.0
2021-08-10 13:50:00,48.32,48.37,48.31,48.37,52641.0,39.0583,39.0988,39.0503,39.0988,52641.0
2021-08-10 14:00:00,48.35,48.46,48.35,48.38,90644.0,39.0826,39.1715,39.0826,39.1068,90644.0
2021-08-10 14:10:00,48.39,48.43,48.32,48.35,60709.0,39.1149,39.1473,39.0583,39.0826,60709.0
2021-08-10 14:20:00,48.35,48.36,48.29,48.32,38192.0,39.0826,39.0907,39.0341,39.0583,38192.0
2021-08-10 14:30:00,48.31,48.37,48.31,48.36,67893.0,39.0503,39.0988,39.0503,39.0907,67893.0
2021-08-10 14:40:00,48.36,48.43,48.34,48.35,63999.0,39.0907,39.1473,39.0745,39.0826,63999.0
2021-08-10 14:50:00,48.36,48.4,48.35,48.37,30679.0,39.0907,39.123,39.0826,39.0988,30679.0
2021-08-10 15:00:00,48.37,48.41,48.36,48.4,51137.0,39.0988,39.1311,39.0907,39.123,51137.0
2021-08-10 15:10:00,48.4,48.42,48.39,48.41,47123.0,39.123,39.1392,39.1149,39.1311,47123.0
2021-08-10 15:20:00,48.41,48.45,48.4,48.43,75848.0,39.1311,39.1634,39.123,39.1473,75848.0
2021-08-10 15:30:00,48.43,48.44,48.36,48.38,78689.0,39.1473,39.1553,39.0907,39.1068,78689.0
2021-08-10 15:40:00,48.39,48.44,48.38,48.41,131944.0,39.1149,39.1553,39.1068,39.1311,131944.0
2021-08-10 15:50:00,48.42,48.49,48.35,48.44,435125.0,39.1392,39.1958,39.0826,39.1553,435125.0
2021-08-11 09:30:00,48.66,48.88,48.46,48.87,206882.0,39.3332,39.511,39.1715,39.5029,206882.0
2021-08-11 09:40:00,48.87,49.05,48.83,49.04,260441.0,39.5029,39.6484,39.4706,39.6403,260441.0
2021-08-11 09:50:00,49.04,49.07,48.78,48.93,178047.0,39.6403,39.6646,39.4302,39.5514,178047.0
2021-08-11 10:00:00,48.93,49.06,48.78,49.03,139709.0,39.5514,39.6565,39.4302,39.6323,139709.0
2021-08-11 10:10:00,49.01,49.17,49.01,49.12,165524.0,39.6161,39.7454,39.6161,39.705,165524.0
2021-08-11 10:20:00,49.13,49.15,48.99,49.01,118311.0,39.7131,39.7293,39.5999,39.6161,118311.0
2021-08-11 10:30:00,49.01,49.05,48.9,49.04,136950.0,39.6161,39.6484,39.5272,39.6403,136950.0
2021-08-11 10:40:00,49.04,49.2,49.03,49.19,107040.0,39.6403,39.7697,39.6323,39.7616,107040.0
2021-08-11 10:50:00,49.18,49.26,49.11,49.25,149925.0,39.7535,39.8182,39.6969,39.8101,149925.0
2021-08-11 11:00:00,49.25,49.3,49.17,49.22,138452.0,39.8101,39.8505,39.7454,39.7858,138452.0
2021-08-11 11:10:00,49.22,49.22,49.12,49.13,73792.0,39.7858,39.7858,39.705,39.7131,73792.0
2021-08-11 11:20:00,49.13,49.19,49.1,49.11,83884.0,39.7131,39.7616,39.6888,39.6969,83884.0
2021-08-11 11:30:00,49.11,49.17,49.05,49.06,89897.0,39.6969,39.7454,39.6484,39.6565,89897.0
2021-08-11 11:40:00,49.05,49.21,49.05,49.21,64409.0,39.6484,39.7778,39.6484,39.7778,64409.0
2021-08-11 11:50:00,49.2,49.25,49.17,49.24,52045.0,39.7697,39.8101,39.7454,39.802,52045.0
2021-08-11 12:00:00,49.23,49.27,49.13,49.21,73460.0,39.7939,39.8263,39.7131,39.7778,73460.0
2021-08-11 12:10:00,49.21,49.24,49.19,49.22,64253.0,39.7778,39.802,39.7616,39.7858,64253.0
2021-08-11 12:20:00,49.22,49.22,49.09,49.12,126818.0,39.7858,39.7858,39.6808,39.705,126818.0
2021-08-11 12:30:00,49.12,49.22,49.11,49.21,105091.0,39.705,39.7858,39.6969,39.7778,105091.0
2021-08-11 12:40:00,49.2,49.31,49.18,49.3,86177.0,39.7697,39.8586,39.7535,39.8505,86177.0
2021-08-11 12:50:00,49.3,49.35,49.29,49.33,106978.0,39.8505,39.8909,39.8424,39.8748,106978.0
2021-08-11 13:00:00,49.33,49.57,49.33,49.53,258711.0,39.8748,40.0688,39.8748,40.0364,258711.0
2021-08-11 13:10:00,49.53,49.71,49.51,49.71,396892.0,40.0364,40.1819,40.0203,40.1819,396892.0
2021-08-11 13:20:00,49.72,49.73,49.5,49.56,218560.0,40.19,40.1981,40.0122,40.0607,218560.0
2021-08-11 13:30:00,49.57,49.64,49.49,49.61,136236.0,40.0688,40.1253,40.0041,40.1011,136236.0
2021-08-11 13:40:00,49.62,49.79,49.62,49.78,158058.0,40.1092,40.2466,40.1092,40.2385,158058.0
2021-08-11 13:50:00,49.79,49.84,49.77,49.8,201029.0,40.2466,40.287,40.2304,40.2547,201029.0
2021-08-11 14:00:00,49.8,49.85,49.67,49.7,127082.0,40.2547,40.2951,40.1496,40.1738,127082.0
2021-08-11 14:10:00,49.7,49.71,49.63,49.71,89424.0,40.1738,40.1819,40.1173,40.1819,89424.0
2021-08-11 14:20:00,49.71,49.71,49.57,49.57,83694.0,40.1819,40.1819,40.0688,40.0688,83694.0
2021-08-11 14:30:00,49.58,49.65,49.56,49.65,71144.0,40.0768,40.1334,40.0607,40.1334,71144.0
2021-08-11 14:40:00,49.65,49.68,49.62,49.64,81514.0,40.1334,40.1577,40.1092,40.1253,81514.0
2021-08-11 14:50:00,49.64,49.65,49.62,49.63,89686.0,40.1253,40.1334,40.1092,40.1173,89686.0
2021-08-11 15:00:00,49.64,49.66,49.6,49.63,113166.0,40.1253,40.1415,40.093,40.1173,113166.0
2021-08-11 15:10:00,49.63,49.74,49.62,49.74,111430.0,40.1173,40.2062,40.1092,40.2062,111430.0
2021-08-11 15:20:00,49.74,49.74,49.69,49.72,98537.0,40.2062,40.2062,40.1658,40.19,98537.0
2021-08-11 15:30:00,49.72,49.72,49.65,49.7,215069.0,40.19,40.19,40.1334,40.1738,215069.0
2021-08-11 15:40:00,49.7,49.71,49.63,49.71,294155.0,40.1738,40.1819,40.1173,40.1819,294155.0
2021-08-11 15:50:00,49.7,49.8,49.65,49.75,874050.0,40.1738,40.2547,40.1334,40.2143,874050.0
2021-08-12 09:30:00,49.98,50.07,49.53,49.57,295961.0,40.4002,40.4729,40.0364,40.0688,295961.0
2021-08-12 09:40:00,49.56,49.6,49.26,49.31,129404.0,40.0607,40.093,39.8182,39.8586,129404.0
2021-08-12 09:50:00,49.3,49.32,49.08,49.31,117910.0,39.8505,39.8667,39.6727,39.8586,117910.0
2021-08-12 10:00:00,49.3,49.3,49.09,49.18,103875.0,39.8505,39.8505,39.6808,39.7535,103875.0
2021-08-12 10:10:00,49.18,49.23,49.11,49.16,72486.0,39.7535,39.7939,39.6969,39.7373,72486.0
2021-08-12 10:20:00,49.17,49.29,49.16,49.22,58945.0,39.7454,39.8424,39.7373,39.7858,58945.0
2021-08-12 10:30:00,49.22,49.3,49.12,49.29,64257.0,39.7858,39.8505,39.705,39.8424,64257.0
2021-08-12 10:40:00,49.3,49.38,49.23,49.26,47479.0,39.8505,39.9152,39.7939,39.8182,47479.0
2021-08-12 10:50:00,49.27,49.37,49.23,49.31,46615.0,39.8263,39.9071,39.7939,39.8586,46615.0
2021-08-12 11:00:00,49.31,49.35,49.19,49.26,73862.0,39.8586,39.8909,39.7616,39.8182,73862.0
2021-08-12 11:10:00,49.26,49.28,49.21,49.26,35615.0,39.8182,39.8343,39.7778,39.8182,35615.0
2021-08-12 11:20:00,49.25,49.29,49.2,49.24,61748.0,39.8101,39.8424,39.7697,39.802,61748.0
2021-08-12 11:30:00,49.24,49.24,49.13,49.16,59386.0,39.802,39.802,39.7131,39.7373,59386.0
2021-08-12 11:40:00,49.15,49.2,49.1,49.12,62909.0,39.7293,39.7697,39.6888,39.705,62909.0
2021-08-12 11:50:00,49.12,49.15,49.07,49.12,51906.0,39.705,39.7293,39.6646,39.705,51906.0
2021-08-12 12:00:00,49.12,49.21,49.11,49.2,66831.0,39.705,39.7778,39.6969,39.7697,66831.0
2021-08-12 12:10:00,49.21,49.24,49.16,49.19,39252.0,39.7778,39.802,39.7373,39.7616,39252.0
2021-08-12 12:20:00,49.19,49.28,49.19,49.25,63451.0,39.7616,39.8343,39.7616,39.8101,63451.0
2021-08-12 12:30:00,49.25,49.28,49.22,49.27,23256.0,39.8101,39.8343,39.7858,39.8263,23256.0
2021-08-12 12:40:00,49.28,49.36,49.27,49.34,59131.0,39.8343,39.899,39.8263,39.8828,59131.0
2021-08-12 12:50:00,49.35,49.44,49.34,49.41,59733.0,39.8909,39.9637,39.8828,39.9394,59733.0
2021-08-12 13:00:00,49.42,49.46,49.4,49.42,30825.0,39.9475,39.9798,39.9313,39.9475,30825.0
2021-08-12 13:10:00,49.43,49.46,49.39,49.45,42529.0,39.9556,39.9798,39.9233,39.9718,42529.0
2021-08-12 13:20:00,49.45,49.45,49.4,49.44,29604.0,39.9718,39.9718,39.9313,39.9637,29604.0
2021-08-12 13:30:00,49.44,49.44,49.38,49.38,26757.0,39.9637,39.9637,39.9152,39.9152,26757.0
2021-08-12 13:40:00,49.38,49.45,49.37,49.41,22369.0,39.9152,39.9718,39.9071,39.9394,22369.0
2021-08-12 13:50:00,49.41,49.42,49.37,49.41,28000.0,39.9394,39.9475,39.9071,39.9394,28000.0
2021-08-12 14:00:00,49.41,49.43,49.36,49.41,30040.0,39.9394,39.9556,39.899,39.9394,30040.0
2021-08-12 14:10:00,49.42,49.49,49.41,49.49,29376.0,39.9475,40.0041,39.9394,40.0041,29376.0
2021-08-12 14:20:00,49.48,49.51,49.47,49.51,38960.0,39.996,40.0203,39.9879,40.0203,38960.0
2021-08-12 14:30:00,49.51,49.52,49.44,49.45,34113.0,40.0203,40.0283,39.9637,39.9718,34113.0
2021-08-12 14:40:00,49.45,49.46,49.4,49.43,29564.0,39.9718,39.9798,39.9313,39.9556,29564.0
2021-08-12 14:50:00,49.44,49.46,49.4,49.44,33914.0,39.9637,39.9798,39.9313,39.9637,33914.0
2021-08-12 15:00:00,49.45,49.46,49.37,49.38,30609.0,39.9718,39.9798,39.9071,39.9152,30609.0
2021-08-12 15:10:00,49.38,49.39,49.35,49.38,40743.0,39.9152,39.9233,39.8909,39.9152,40743.0
2021-08-12 15:20:00,49.38,49.44,49.36,49.39,37448.0,39.9152,39.9637,39.899,39.9233,37448.0
2021-08-12 15:30:00,49.39,49.46,49.36,49.39,70848.0,39.9233,39.9798,39.899,39.9233,70848.0
2021-08-12 15:40:00,49.39,49.4,49.27,49.27,111683.0,39.9233,39.9313,39.8263,39.8263,111683.0
2021-08-12 15:50:00,49.27,49.35,49.26,49.32,273759.0,39.8263,39.8909,39.8182,39.8667,273759.0
2021-08-13 09:30:00,49.33,49.47,49.09,49.45,138677.0,39.8748,39.9879,39.6808,39.9718,138677.0
2021-08-13 09:40:00,49.46,49.63,49.35,49.4,150178.0,39.9798,40.1173,39.8909,39.9313,150178.0
2021-08-13 09:50:00,49.38,49.44,49.29,49.34,51933.0,39.9152,39.9637,39.8424,39.8828,51933.0
2021-08-13 10:00:00,49.34,49.34,49.12,49.17,76170.0,39.8828,39.8828,39.705,39.7454,76170.0
2021-08-13 10:10:00,49.16,49.21,49.1,49.11,49457.0,39.7373,39.7778,39.6888,39.6969,49457.0
2021-08-13 10:20:00,49.12,49.18,49.08,49.17,80968.0,39.705,39.7535,39.6727,39.7454,80968.0
2021-08-13 10:30:00,49.18,49.23,49.12,49.13,51016.0,39.7535,39.7939,39.705,39.7131,51016.0
2021-08-13 10:40:00,49.13,49.25,49.12,49.24,64830.0,39.7131,39.8101,39.705,39.802,64830.0
2021-08-13 10:50:00,49.23,49.34,49.23,49.34,71594.0,39.7939,39.8828,39.7939,39.8828,71594.0
2021-08-13 11:00:00,49.34,49.41,49.31,49.37,48608.0,39.8828,39.9394,39.8586,39.9071,48608.0
2021-08-13 11:10:00,49.37,49.48,49.36,49.46,48803.0,39.9071,39.996,39.899,39.9798,48803.0
2021-08-13 11:20:00,49.46,49.54,49.43,49.44,72340.0,39.9798,40.0445,39.9556,39.9637,72340.0
2021-08-13 11:30:00,49.43,49.47,49.39,49.45,59202.0,39.9556,39.9879,39.9233,39.9718,59202.0
2021-08-13 11:40:00,49.46,49.56,49.45,49.5,82654.0,39.9798,40.0607,39.9718,40.0122,82654.0
2021-08-13 11:50:00,49.5,49.53,49.46,49.52,39029.0,40.0122,40.0364,39.9798,40.0283,39029.0
2021-08-13 12:00:00,49.53,49.54,49.46,49.48,43139.0,40.0364,40.0445,39.9798,39.996,43139.0
2021-08-13 12:10:00,49.48,49.5,49.44,49.46,26458.0,39.996,40.0122,39.9637,39.9798,26458.0
2021-08-13 12:20:00,49.46,49.54,49.45,49.54,34864.0,39.9798,40.0445,39.9718,40.0445,34864.0
2021-08-13 12:30:00,49.54,49.54,49.45,49.48,30397.0,40.0445,40.0445,39.9718,39.996,30397.0
2021-08-13 12:40:00,49.49,49.49,49.44,49.46,25166.0,40.0041,40.0041,39.9637,39.9798,25166.0
2021-08-13 12:50:00,49.46,49.49,49.44,49.45,32958.0,39.9798,40.0041,39.9637,39.9718,32958.0
2021-08-13 13:00:00,49.45,49.45,49.38,49.39,39765.0,39.9718,39.9718,39.9152,39.9233,39765.0
2021-08-13 13:10:00,49.4,49.5,49.39,49.5,45252.0,39.9313,40.0122,39.9233,40.0122,45252.0
2021-08-13 13:20:00,49.5,49.51,49.45,49.45,26137.0,40.0122,40.0203,39.9718,39.9718,26137.0
2021-08-13 13:30:00,49.46,49.49,49.45,49.46,22187.0,39.9798,40.0041,39.9718,39.9798,22187.0
2021-08-13 13:40:00,49.46,49.47,49.41,49.45,42565.0,39.9798,39.9879,39.9394,39.9718,42565.0
2021-08-13 13:50:00,49.46,49.46,49.41,49.43,50106.0,39.9798,39.9798,39.9394,39.9556,50106.0
2021-08-13 14:00:00,49.43,49.44,49.37,49.41,35472.0,39.9556,39.9637,39.9071,39.9394,35472.0
2021-08-13 14:10:00,49.41,49.45,49.41,49.42,35433.0,39.9394,39.9718,39.9394,39.9475,35433.0
2021-08-13 14:20:00,49.41,49.43,49.35,49.37,31793.0,39.9394,39.9556,39.8909,39.9071,31793.0
2021-08-13 14:30:00,49.36,49.41,49.36,49.37,31007.0,39.899,39.9394,39.899,39.9071,31007.0
2021-08-13 14:40:00,49.37,49.37,49.31,49.32,32909.0,39.9071,39.9071,39.8586,39.8667,32909.0
2021-08-13 14:50:00,49.32,49.34,49.28,49.29,46805.0,39.8667,39.8828,39.8343,39.8424,46805.0
2021-08-13 15:00:00,49.28,49.36,49.28,49.34,47467.0,39.8343,39.899,39.8343,39.8828,47467.0
2021-08-13 15:10:00,49.34,49.35,49.28,49.3,55967.0,39.8828,39.8909,39.8343,39.8505,55967.0
2021-08-13 15:20:00,49.3,49.36,49.29,49.3,57546.0,39.8505,39.899,39.8424,39.8505,57546.0
2021-08-13 15:30:00,49.3,49.33,49.25,49.3,67128.0,39.8505,39.8748,39.8101,39.8505,67128.0
2021-08-13 15:40:00,49.31,49.33,49.28,49.32,76860.0,39.8586,39.8748,39.8343,39.8667,76860.0
2021-08-13 15:50:00,49.32,49.32,49.25,49.3,205125.0,39.8667,39.8667,39.8101,39.8505,205125.0
2021-08-16 09:30:00,49.19,49.34,49.11,49.18,168818.0,39.7616,39.8828,39.6969,39.7535,168818.0
2021-08-16 09:40:00,49.16,49.24,49.09,49.13,95350.0,39.7373,39.802,39.6808,39.7131,95350.0
2021-08-16 09:50:00,49.12,49.15,48.95,49.04,127673.0,39.705,39.7293,39.5676,39.6403,127673.0
2021-08-16 10:00:00,49.03,49.34,49.02,49.3,119736.0,39.6323,39.8828,39.6242,39.8505,119736.0
2021-08-16 10:10:00,49.31,49.61,49.29,49.54,117674.0,39.8586,40.1011,39.8424,40.0445,117674.0
2021-08-16 10:20:00,49.56,49.61,49.21,49.23,91440.0,40.0607,40.1011,39.7778,39.7939,91440.0
2021-08-16 10:30:00,49.23,49.29,49.11,49.2,101182.0,39.7939,39.8424,39.6969,39.7697,101182.0
2021-08-16 10:40:00,49.21,49.37,49.19,49.21,557783.0,39.7778,39.9071,39.7616,39.7778,557783.0
2021-08-16 10:50:00,49.22,49.4,49.21,49.3,117412.0,39.7858,39.9313,39.7778,39.8505,117412.0
2021-08-16 11:00:00,49.3,49.4,49.28,49.33,78345.0,39.8505,39.9313,39.8343,39.8748,78345.0
2021-08-16 11:10:00,49.33,49.39,49.29,49.36,42099.0,39.8748,39.9233,39.8424,39.899,42099.0
2021-08-16 11:20:00,49.36,49.4,49.32,49.34,55407.0,39.899,39.9313,39.8667,39.8828,55407.0
2021-08-16 11:30:00,49.34,49.43,49.3,49.36,61510.0,39.8828,39.9556,39.8505,39.899,61510.0
2021-08-16 11:40:00,49.36,49.4,49.33,49.39,31061.0,39.899,39.9313,39.8748,39.9233,31061.0
2021-08-16 11:50:00,49.38,49.39,49.27,49.35,53375.0,39.9152,39.9233,39.8263,39.8909,53375.0
2021-08-16 12:00:00,49.35,49.39,49.35,49.37,36079.0,39.8909,39.9233,39.8909,39.9071,36079.0
2021-08-16 12:10:00,49.37,49.39,49.33,49.34,31928.0,39.9071,39.9233,39.8748,39.8828,31928.0
2021-08-16 12:20:00,49.33,49.33,49.14,49.16,76155.0,39.8748,39.8748,39.7212,39.7373,76155.0
2021-08-16 12:30:00,49.16,49.2,49.1,49.13,74721.0,39.7373,39.7697,39.6888,39.7131,74721.0
2021-08-16 12:40:00,49.14,49.19,49.11,49.19,43287.0,39.7212,39.7616,39.6969,39.7616,43287.0
2021-08-16 12:50:00,49.19,49.2,49.11,49.13,25126.0,39.7616,39.7697,39.6969,39.7131,25126.0
2021-08-16 13:00:00,49.13,49.19,49.07,49.18,33370.0,39.7131,39.7616,39.6646,39.7535,33370.0
2021-08-16 13:10:00,49.19,49.2,49.13,49.15,56435.0,39.7616,39.7697,39.7131,39.7293,56435.0
2021-08-16 13:20:00,49.14,49.16,49.07,49.12,58246.0,39.7212,39.7373,39.6646,39.705,58246.0
2021-08-16 13:30:00,49.12,49.12,49.05,49.07,52711.0,39.705,39.705,39.6484,39.6646,52711.0
2021-08-16 13:40:00,49.07,49.08,48.99,49.0,48038.0,39.6646,39.6727,39.5999,39.608,48038.0
2021-08-16 13:50:00,49.0,49.0,48.92,49.0,76577.0,39.608,39.608,39.5433,39.608,76577.0
2021-08-16 14:00:00,49.0,49.03,48.98,48.99,72321.0,39.608,39.6323,39.5918,39.5999,72321.0
2021-08-16 14:10:00,49.0,49.01,48.97,48.99,98507.0,39.608,39.6161,39.5838,39.5999,98507.0
2021-08-16 14:20:00,48.98,49.01,48.98,48.99,70320.0,39.5918,39.6161,39.5918,39.5999,70320.0
2021-08-16 14:30:00,49.0,49.01,48.95,48.99,61053.0,39.608,39.6161,39.5676,39.5999,61053.0
2021-08-16 14:40:00,49.0,49.05,48.98,49.03,51696.0,39.608,39.6484,39.5918,39.6323,51696.0
2021-08-16 14:50:00,49.03,49.11,49.02,49.11,81910.0,39.6323,39.6969,39.6242,39.6969,81910.0
2021-08-16 15:00:00,49.11,49.11,49.04,49.06,58936.0,39.6969,39.6969,39.6403,39.6565,58936.0
2021-08-16 15:10:00,49.06,49.12,49.06,49.08,49036.0,39.6565,39.705,39.6565,39.6727,49036.0
2021-08-16 15:20:00,49.08,49.09,49.02,49.03,64845.0,39.6727,39.6808,39.6242,39.6323,64845.0
2021-08-16 15:30:00,49.02,49.07,48.98,49.05,72946.0,39.6242,39.6646,39.5918,39.6484,72946.0
2021-08-16 15:40:00,49.06,49.08,49.01,49.07,63575.0,39.6565,39.6727,39.6161,39.6646,63575.0
2021-08-16 15:50:00,49.07,49.17,49.07,49.14,224470.0,39.6646,39.7454,39.6646,39.7212,224470.0
2021-08-17 09:30:00,49.07,49.09,48.78,48.96,175829.0,39.6646,39.6808,39.4302,39.5757,175829.0
2021-08-17 09:40:00,48.97,49.19,48.95,49.17,108436.0,39.5838,39.7616,39.5676,39.7454,108436.0
2021-08-17 09:50:00,49.16,49.25,49.08,49.15,99759.0,39.7373,39.8101,39.6727,39.7293,99759.0
2021-08-17 10:00:00,49.15,49.21,49.09,49.19,96875.0,39.7293,39.7778,39.6808,39.7616,96875.0
2021-08-17 10:10:00,49.18,49.33,49.17,49.27,74748.0,39.7535,39.8748,39.7454,39.8263,74748.0
2021-08-17 10:20:00,49.26,49.29,49.22,49.27,55949.0,39.8182,39.8424,39.7858,39.8263,55949.0
2021-08-17 10:30:00,49.29,49.31,49.19,49.21,57694.0,39.8424,39.8586,39.7616,39.7778,57694.0
2021-08-17 10:40:00,49.2,49.23,49.13,49.16,34401.0,39.7697,39.7939,39.7131,39.7373,34401.0
2021-08-17 10:50:00,49.17,49.19,49.04,49.09,51806.0,39.7454,39.7616,39.6403,39.6808,51806.0
2021-08-17 11:00:00,49.08,49.11,49.01,49.1,74923.0,39.6727,39.6969,39.6161,39.6888,74923.0
2021-08-17 11:10:00,49.11,49.11,49.01,49.04,62815.0,39.6969,39.6969,39.6161,39.6403,62815.0
2021-08-17 11:20:00,49.03,49.04,48.95,48.96,79255.0,39.6323,39.6403,39.5676,39.5757,79255.0
2021-08-17 11:30:00,48.97,48.98,48.88,48.91,60739.0,39.5838,39.5918,39.511,39.5353,60739.0
2021-08-17 11:40:00,48.91,48.94,48.85,48.86,36686.0,39.5353,39.5595,39.4868,39.4948,36686.0
2021-08-17 11:50:00,48.86,48.91,48.81,48.88,61047.0,39.4948,39.5353,39.4544,39.511,61047.0
2021-08-17 12:00:00,48.87,48.91,48.83,48.89,39565.0,39.5029,39.5353,39.4706,39.5191,39565.0
2021-08-17 12:10:00,48.89,48.89,48.73,48.74,47974.0,39.5191,39.5191,39.3898,39.3978,47974.0
2021-08-17 12:20:00,48.73,48.78,48.72,48.76,33647.0,39.3898,39.4302,39.3817,39.414,33647.0
2021-08-17 12:30:00,48.76,48.76,48.63,48.64,44090.0,39.414,39.414,39.3089,39.317,44090.0
2021-08-17 12:40:00,48.63,48.67,48.61,48.66,53724.0,39.3089,39.3413,39.2928,39.3332,53724.0
2021-08-17 12:50:00,48.65,48.72,48.63,48.68,70550.0,39.3251,39.3817,39.3089,39.3493,70550.0
2021-08-17 13:00:00,48.67,48.77,48.67,48.75,42775.0,39.3413,39.4221,39.3413,39.4059,42775.0
2021-08-17 13:10:00,48.74,48.84,48.74,48.83,37226.0,39.3978,39.4787,39.3978,39.4706,37226.0
2021-08-17 13:20:00,48.83,48.88,48.8,48.86,52108.0,39.4706,39.511,39.4463,39.4948,52108.0
2021-08-17 13:30:00,48.86,48.86,48.75,48.8,90827.0,39.4948,39.4948,39.4059,39.4463,90827.0
2021-08-17 13:40:00,48.79,48.82,48.77,48.79,35479.0,39.4383,39.4625,39.4221,39.4383,35479.0
2021-08-17 13:50:00,48.79,48.91,48.76,48.9,79983.0,39.4383,39.5353,39.414,39.5272,79983.0
2021-08-17 14:00:00,48.9,48.97,48.9,48.97,29627.0,39.5272,39.5838,39.5272,39.5838,29627.0
2021-08-17 14:10:00,48.97,49.03,48.96,49.01,24961.0,39.5838,39.6323,39.5757,39.6161,24961.0
2021-08-17 14:20:00,49.01,49.02,48.91,48.91,30529.0,39.6161,39.6242,39.5353,39.5353,30529.0
2021-08-17 14:30:00,48.9,48.92,48.85,48.86,37752.0,39.5272,39.5433,39.4868,39.4948,37752.0
2021-08-17 14:40:00,48.85,48.98,48.84,48.97,32152.0,39.4868,39.5918,39.4787,39.5838,32152.0
2021-08-17 14:50:00,48.98,49.04,48.96,49.03,30471.0,39.5918,39.6403,39.5757,39.6323,30471.0
2021-08-17 15:00:00,49.04,49.12,49.02,49.09,41472.0,39.6403,39.705,39.6242,39.6808,41472.0
2021-08-17 15:10:00,49.09,49.13,49.04,49.06,41362.0,39.6808,39.7131,39.6403,39.6565,41362.0
2021-08-17 15:20:00,49.07,49.1,49.04,49.09,37354.0,39.6646,39.6888,39.6403,39.6808,37354.0
2021-08-17 15:30:00,49.09,49.2,49.09,49.14,49210.0,39.6808,39.7697,39.6808,39.7212,49210.0
2021-08-17 15:40:00,49.13,49.13,49.04,49.1,76890.0,39.7131,39.7131,39.6403,39.6888,76890.0
2021-08-17 15:50:00,49.1,49.16,49.06,49.14,265900.0,39.6888,39.7373,39.6565,39.7212,265900.0
2021-08-18 09:30:00,49.1,49.12,48.92,48.95,160214.0,39.6888,39.705,39.5433,39.5676,160214.0
2021-08-18 09:40:00,48.95,49.26,48.93,49.26,154375.0,39.5676,39.8182,39.5514,39.8182,154375.0
2021-08-18 09:50:00,49.27,49.28,49.19,49.25,74347.0,39.8263,39.8343,39.7616,39.8101,74347.0
2021-08-18 10:00:00,49.25,49.4,49.23,49.3,87772.0,39.8101,39.9313,39.7939,39.8505,87772.0
2021-08-18 10:10:00,49.29,49.46,49.28,49.43,107315.0,39.8424,39.9798,39.8343,39.9556,107315.0
2021-08-18 10:20:00,49.42,49.52,49.38,49.43,99088.0,39.9475,40.0283,39.9152,39.9556,99088.0
2021-08-18 10:30:00,49.43,49.52,49.39,49.45,78370.0,39.9556,40.0283,39.9233,39.9718,78370.0
2021-08-18 10:40:00,49.45,49.45,49.35,49.39,54488.0,39.9718,39.9718,39.8909,39.9233,54488.0
2021-08-18 10:50:00,49.4,49.46,49.32,49.33,68357.0,39.9313,39.9798,39.8667,39.8748,68357.0
2021-08-18 11:00:00,49.32,49.41,49.31,49.41,47008.0,39.8667,39.9394,39.8586,39.9394,47008.0
2021-08-18 11:10:00,49.41,49.44,49.28,49.31,112639.0,39.9394,39.9637,39.8343,39.8586,112639.0
2021-08-18 11:20:00,49.32,49.37,49.31,49.37,61614.0,39.8667,39.9071,39.8586,39.9071,61614.0
2021-08-18 11:30:00,49.37,49.46,49.32,49.45,75386.0,39.9071,39.9798,39.8667,39.9718,75386.0
2021-08-18 11:40:00,49.45,49.55,49.44,49.49,53516.0,39.9718,40.0526,39.9637,40.0041,53516.0
2021-08-18 11:50:00,49.48,49.49,49.4,49.42,45604.0,39.996,40.0041,39.9313,39.9475,45604.0
2021-08-18 12:00:00,49.41,49.47,49.41,49.41,52107.0,39.9394,39.9879,39.9394,39.9394,52107.0
2021-08-18 12:10:00,49.41,49.43,49.29,49.29,57174.0,39.9394,39.9556,39.8424,39.8424,57174.0
2021-08-18 12:20:00,49.3,49.31,49.18,49.2,59009.0,39.8505,39.8586,39.7535,39.7697,59009.0
2021-08-18 12:30:00,49.2,49.23,49.16,49.23,133418.0,39.7697,39.7939,39.7373,39.7939,133418.0
2021-08-18 12:40:00,49.23,49.32,49.22,49.32,31934.0,39.7939,39.8667,39.7858,39.8667,31934.0
2021-08-18 12:50:00,49.32,49.39,49.31,49.38,28474.0,39.8667,39.9233,39.8586,39.9152,28474.0
2021-08-18 13:00:00,49.38,49.38,49.32,49.35,21610.0,39.9152,39.9152,39.8667,39.8909,21610.0
2021-08-18 13:10:00,49.34,49.4,49.32,49.4,28567.0,39.8828,39.9313,39.8667,39.9313,28567.0
2021-08-18 13:20:00,49.4,49.43,49.33,49.36,46605.0,39.9313,39.9556,39.8748,39.899,46605.0
2021-08-18 13:30:00,49.35,49.39,49.33,49.39,29574.0,39.8909,39.9233,39.8748,39.9233,29574.0
2021-08-18 13:40:00,49.39,49.39,49.34,49.38,37382.0,39.9233,39.9233,39.8828,39.9152,37382.0
2021-08-18 13:50:00,49.38,49.4,49.32,49.4,15602.0,39.9152,39.9313,39.8667,39.9313,15602.0
2021-08-18 14:00:00,49.39,49.55,49.39,49.54,54625.0,39.9233,40.0526,39.9233,40.0445,54625.0
2021-08-18 14:10:00,49.54,49.55,49.25,49.34,82742.0,40.0445,40.0526,39.8101,39.8828,82742.0
2021-08-18 14:20:00,49.34,49.5,49.32,49.5,55010.0,39.8828,40.0122,39.8667,40.0122,55010.0
2021-08-18 14:30:00,49.49,49.54,49.47,49.47,74897.0,40.0041,40.0445,39.9879,39.9879,74897.0
2021-08-18 14:40:00,49.47,49.48,49.31,49.31,148671.0,39.9879,39.996,39.8586,39.8586,148671.0
2021-08-18 14:50:00,49.31,49.31,49.2,49.27,91623.0,39.8586,39.8586,39.7697,39.8263,91623.0
2021-08-18 15:00:00,49.26,49.35,49.24,49.3,82295.0,39.8182,39.8909,39.802,39.8505,82295.0
2021-08-18 15:10:00,49.3,49.32,49.28,49.32,60218.0,39.8505,39.8667,39.8343,39.8667,60218.0
2021-08-18 15:20:00,49.32,49.32,49.2,49.21,90800.0,39.8667,39.8667,39.7697,39.7778,90800.0
2021-08-18 15:30:00,49.21,49.22,49.1,49.16,207233.0,39.7778,39.7858,39.6888,39.7373,207233.0
2021-08-18 15:40:00,49.16,49.25,49.11,49.13,279935.0,39.7373,39.8101,39.6969,39.7131,279935.0
2021-08-18 15:50:00,49.12,49.13,48.97,49.02,577799.0,39.705,39.7131,39.5838,39.6242,577799.0
2021-08-19 09:30:00,48.38,48.42,48.09,48.28,264621.0,39.4996,39.5322,39.2628,39.4179,264621.0
2021-08-19 09:40:00,48.27,48.28,48.05,48.07,131601.0,39.4097,39.4179,39.2301,39.2465,131601.0
2021-08-19 09:50:00,48.08,48.2,48.04,48.18,85275.0,39.2546,39.3526,39.222,39.3363,85275.0
2021-08-19 10:00:00,48.18,48.22,48.05,48.15,73624.0,39.3363,39.3689,39.2301,39.3118,73624.0
2021-08-19 10:10:00,48.16,48.23,48.11,48.2,89655.0,39.3199,39.3771,39.2791,39.3526,89655.0
2021-08-19 10:20:00,48.16,48.2,48.07,48.08,119024.0,39.3199,39.3526,39.2465,39.2546,119024.0
2021-08-19 10:30:00,48.09,48.14,47.89,47.9,151123.0,39.2628,39.3036,39.0995,39.1077,151123.0
2021-08-19 10:40:00,47.89,47.92,47.81,47.85,69567.0,39.0995,39.124,39.0342,39.0668,69567.0
2021-08-19 10:50:00,47.85,47.95,47.78,47.93,97553.0,39.0668,39.1485,39.0097,39.1322,97553.0
2021-08-19 11:00:00,47.93,47.93,47.69,47.69,107245.0,39.1322,39.1322,38.9362,38.9362,107245.0
2021-08-19 11:10:00,47.7,47.72,47.54,47.59,79476.0,38.9444,38.9607,38.8137,38.8546,79476.0
2021-08-19 11:20:00,47.59,47.75,47.56,47.67,138697.0,38.8546,38.9852,38.8301,38.9199,138697.0
2021-08-19 11:30:00,47.69,47.74,47.63,47.64,68722.0,38.9362,38.977,38.8872,38.8954,68722.0
2021-08-19 11:40:00,47.64,47.82,47.64,47.8,45684.0,38.8954,39.0423,38.8954,39.026,45684.0
2021-08-19 11:50:00,47.81,47.92,47.78,47.88,59743.0,39.0342,39.124,39.0097,39.0913,59743.0
2021-08-19 12:00:00,47.88,47.91,47.78,47.78,37802.0,39.0913,39.1158,39.0097,39.0097,37802.0
2021-08-19 12:10:00,47.78,47.88,47.78,47.83,45907.0,39.0097,39.0913,39.0097,39.0505,45907.0
2021-08-19 12:20:00,47.83,47.86,47.77,47.78,53167.0,39.0505,39.075,39.0015,39.0097,53167.0
2021-08-19 12:30:00,47.78,47.8,47.72,47.77,26874.0,39.0097,39.026,38.9607,39.0015,26874.0
2021-08-19 12:40:00,47.77,47.82,47.74,47.82,48892.0,39.0015,39.0423,38.977,39.0423,48892.0
2021-08-19 12:50:00,47.82,47.92,47.81,47.9,65974.0,39.0423,39.124,39.0342,39.1077,65974.0
2021-08-19 13:00:00,47.9,47.9,47.72,47.73,70526.0,39.1077,39.1077,38.9607,38.9689,70526.0
2021-08-19 13:10:00,47.71,47.76,47.69,47.7,54059.0,38.9525,38.9934,38.9362,38.9444,54059.0
2021-08-19 13:20:00,47.69,47.72,47.6,47.61,32900.0,38.9362,38.9607,38.8627,38.8709,32900.0
2021-08-19 13:30:00,47.61,47.63,47.56,47.62,50048.0,38.8709,38.8872,38.8301,38.8791,50048.0
2021-08-19 13:40:00,47.62,47.68,47.6,47.61,51675.0,38.8791,38.928,38.8627,38.8709,51675.0
2021-08-19 13:50:00,47.62,47.62,47.54,47.55,32045.0,38.8791,38.8791,38.8137,38.8219,32045.0
2021-08-19 14:00:00,47.55,47.6,47.53,47.58,52358.0,38.8219,38.8627,38.8056,38.8464,52358.0
2021-08-19 14:10:00,47.57,47.59,47.51,47.55,56806.0,38.8382,38.8546,38.7892,38.8219,56806.0
2021-08-19 14:20:00,47.55,47.55,47.43,47.47,133320.0,38.8219,38.8219,38.7239,38.7566,133320.0
2021-08-19 14:30:00,47.48,47.61,47.41,47.55,54214.0,38.7648,38.8709,38.7076,38.8219,54214.0
2021-08-19 14:40:00,47.55,47.57,47.49,47.53,71154.0,38.8219,38.8382,38.7729,38.8056,71154.0
2021-08-19 14:50:00,47.52,47.63,47.48,47.63,41866.0,38.7974,38.8872,38.7648,38.8872,41866.0
2021-08-19 15:00:00,47.63,47.68,47.62,47.66,50422.0,38.8872,38.928,38.8791,38.9117,50422.0
2021-08-19 15:10:00,47.66,47.69,47.61,47.62,59660.0,38.9117,38.9362,38.8709,38.8791,59660.0
2021-08-19 15:20:00,47.63,47.75,47.62,47.75,56082.0,38.8872,38.9852,38.8791,38.9852,56082.0
2021-08-19 15:30:00,47.74,47.79,47.69,47.69,111616.0,38.977,39.0179,38.9362,38.9362,111616.0
2021-08-19 15:40:00,47.69,47.7,47.6,47.68,173213.0,38.9362,38.9444,38.8627,38.928,173213.0
2021-08-19 15:50:00,47.68,47.73,47.48,47.55,425755.0,38.928,38.9689,38.7648,38.8219,425755.0
2021-08-20 09:30:00,47.5,47.64,47.16,47.6,208017.0,38.7811,38.8954,38.5035,38.8627,208017.0
2021-08-20 09:40:00,47.62,47.77,47.46,47.76,96271.0,38.8791,39.0015,38.7484,38.9934,96271.0
2021-08-20 09:50:00,47.75,47.83,47.65,47.83,80936.0,38.9852,39.0505,38.9036,39.0505,80936.0
2021-08-20 10:00:00,47.83,47.9,47.72,47.81,125384.0,39.0505,39.1077,38.9607,39.0342,125384.0
2021-08-20 10:10:00,47.82,47.83,47.68,47.78,50089.0,39.0423,39.0505,38.928,39.0097,50089.0
2021-08-20 10:20:00,47.79,47.91,47.79,47.84,53603.0,39.0179,39.1158,39.0179,39.0587,53603.0
2021-08-20 10:30:00,47.85,47.99,47.84,47.99,45804.0,39.0668,39.1811,39.0587,39.1811,45804.0
2021-08-20 10:40:00,47.99,47.99,47.84,47.87,37766.0,39.1811,39.1811,39.0587,39.0832,37766.0
2021-08-20 10:50:00,47.87,47.94,47.86,47.9,28452.0,39.0832,39.1403,39.075,39.1077,28452.0
2021-08-20 11:00:00,47.9,48.03,47.89,48.02,55716.0,39.1077,39.2138,39.0995,39.2056,55716.0
2021-08-20 11:10:00,48.03,48.07,48.0,48.04,34735.0,39.2138,39.2465,39.1893,39.222,34735.0
2021-08-20 11:20:00,48.03,48.07,47.98,47.99,41961.0,39.2138,39.2465,39.173,39.1811,41961.0
2021-08-20 11:30:00,48.0,48.06,47.98,47.98,49841.0,39.1893,39.2383,39.173,39.173,49841.0
2021-08-20 11:40:00,47.99,48.07,47.99,48.06,60888.0,39.1811,39.2465,39.1811,39.2383,60888.0
2021-08-20 11:50:00,48.05,48.1,48.01,48.1,54709.0,39.2301,39.271,39.1975,39.271,54709.0
2021-08-20 12:00:00,48.1,48.28,48.1,48.28,59727.0,39.271,39.4179,39.271,39.4179,59727.0
2021-08-20 12:10:00,48.28,48.28,48.16,48.16,74482.0,39.4179,39.4179,39.3199,39.3199,74482.0
2021-08-20 12:20:00,48.16,48.22,48.08,48.21,30769.0,39.3199,39.3689,39.2546,39.3608,30769.0
2021-08-20 12:30:00,48.22,48.22,48.18,48.2,20627.0,39.3689,39.3689,39.3363,39.3526,20627.0
2021-08-20 12:40:00,48.2,48.23,48.19,48.23,21065.0,39.3526,39.3771,39.3444,39.3771,21065.0
2021-08-20 12:50:00,48.22,48.23,48.12,48.12,24164.0,39.3689,39.3771,39.2873,39.2873,24164.0
2021-08-20 13:00:00,48.12,48.17,48.12,48.16,18823.0,39.2873,39.3281,39.2873,39.3199,18823.0
2021-08-20 13:10:00,48.17,48.19,48.15,48.16,37569.0,39.3281,39.3444,39.3118,39.3199,37569.0
2021-08-20 13:20:00,48.15,48.17,48.11,48.11,21434.0,39.3118,39.3281,39.2791,39.2791,21434.0
2021-08-20 13:30:00,48.11,48.18,48.09,48.15,31543.0,39.2791,39.3363,39.2628,39.3118,31543.0
2021-08-20 13:40:00,48.16,48.23,48.14,48.19,40677.0,39.3199,39.3771,39.3036,39.3444,40677.0
2021-08-20 13:50:00,48.18,48.23,48.17,48.19,35182.0,39.3363,39.3771,39.3281,39.3444,35182.0
2021-08-20 14:00:00,48.19,48.26,48.15,48.25,51857.0,39.3444,39.4016,39.3118,39.3934,51857.0
2021-08-20 14:10:00,48.26,48.26,48.22,48.25,22639.0,39.4016,39.4016,39.3689,39.3934,22639.0
2021-08-20 14:20:00,48.24,48.24,48.13,48.14,24416.0,39.3853,39.3853,39.2954,39.3036,24416.0
2021-08-20 14:30:00,48.15,48.15,48.12,48.13,13277.0,39.3118,39.3118,39.2873,39.2954,13277.0
2021-08-20 14:40:00,48.14,48.15,48.09,48.11,23001.0,39.3036,39.3118,39.2628,39.2791,23001.0
2021-08-20 14:50:00,48.1,48.15,48.09,48.15,31439.0,39.271,39.3118,39.2628,39.3118,31439.0
2021-08-20 15:00:00,48.16,48.24,48.13,48.15,48395.0,39.3199,39.3853,39.2954,39.3118,48395.0
2021-08-20 15:10:00,48.15,48.2,48.14,48.17,39734.0,39.3118,39.3526,39.3036,39.3281,39734.0
2021-08-20 15:20:00,48.16,48.28,48.16,48.28,35425.0,39.3199,39.4179,39.3199,39.4179,35425.0
2021-08-20 15:30:00,48.28,48.28,48.21,48.25,55127.0,39.4179,39.4179,39.3608,39.3934,55127.0
2021-08-20 15:40:00,48.25,48.35,48.24,48.31,88360.0,39.3934,39.4751,39.3853,39.4424,88360.0
2021-08-20 15:50:00,48.32,48.36,48.28,48.29,241643.0,39.4506,39.4832,39.4179,39.4261,241643.0
2021-08-23 09:30:00,48.39,48.84,48.3,48.68,216776.0,39.5077,39.8751,39.4342,39.7445,216776.0
2021-08-23 09:40:00,48.66,48.73,48.43,48.48,99056.0,39.7282,39.7853,39.5404,39.5812,99056.0
2021-08-23 09:50:00,48.49,48.66,48.43,48.65,62320.0,39.5894,39.7282,39.5404,39.72,62320.0
2021-08-23 10:00:00,48.65,48.72,48.5,48.57,96586.0,39.72,39.7771,39.5975,39.6547,96586.0
2021-08-23 10:10:00,48.57,48.72,48.56,48.69,67403.0,39.6547,39.7771,39.6465,39.7527,67403.0
2021-08-23 10:20:00,48.69,48.73,48.62,48.7,65069.0,39.7527,39.7853,39.6955,39.7608,65069.0
2021-08-23 10:30:00,48.7,48.72,48.56,48.59,68770.0,39.7608,39.7771,39.6465,39.671,68770.0
2021-08-23 10:40:00,48.59,48.69,48.56,48.68,95480.0,39.671,39.7527,39.6465,39.7445,95480.0
2021-08-23 10:50:00,48.69,48.71,48.63,48.67,64864.0,39.7527,39.769,39.7037,39.7363,64864.0
2021-08-23 11:00:00,48.68,48.77,48.66,48.75,64422.0,39.7445,39.818,39.7282,39.8016,64422.0
2021-08-23 11:10:00,48.75,48.81,48.71,48.73,45326.0,39.8016,39.8506,39.769,39.7853,45326.0
2021-08-23 11:20:00,48.73,48.81,48.7,48.75,45660.0,39.7853,39.8506,39.7608,39.8016,45660.0
2021-08-23 11:30:00,48.75,48.79,48.7,48.75,60788.0,39.8016,39.8343,39.7608,39.8016,60788.0
2021-08-23 11:40:00,48.75,48.84,48.72,48.75,118825.0,39.8016,39.8751,39.7771,39.8016,118825.0
2021-08-23 11:50:00,48.74,48.75,48.69,48.72,30849.0,39.7935,39.8016,39.7527,39.7771,30849.0
2021-08-23 12:00:00,48.72,48.78,48.7,48.75,39898.0,39.7771,39.8261,39.7608,39.8016,39898.0
2021-08-23 12:10:00,48.76,48.76,48.71,48.73,40834.0,39.8098,39.8098,39.769,39.7853,40834.0
2021-08-23 12:20:00,48.73,48.82,48.69,48.82,38537.0,39.7853,39.8588,39.7527,39.8588,38537.0
2021-08-23 12:30:00,48.81,48.83,48.76,48.79,48559.0,39.8506,39.867,39.8098,39.8343,48559.0
2021-08-23 12:40:00,48.8,48.83,48.75,48.76,33873.0,39.8425,39.867,39.8016,39.8098,33873.0
2021-08-23 12:50:00,48.76,48.83,48.75,48.8,52194.0,39.8098,39.867,39.8016,39.8425,52194.0
2021-08-23 13:00:00,48.8,48.84,48.76,48.8,53067.0,39.8425,39.8751,39.8098,39.8425,53067.0
2021-08-23 13:10:00,48.8,48.81,48.71,48.72,41542.0,39.8425,39.8506,39.769,39.7771,41542.0
2021-08-23 13:20:00,48.72,48.76,48.7,48.7,36632.0,39.7771,39.8098,39.7608,39.7608,36632.0
2021-08-23 13:30:00,48.71,48.73,48.64,48.65,142526.0,39.769,39.7853,39.7118,39.72,142526.0
2021-08-23 13:40:00,48.65,48.65,48.58,48.6,45805.0,39.72,39.72,39.6628,39.6792,45805.0
2021-08-23 13:50:00,48.61,48.61,48.57,48.59,22986.0,39.6873,39.6873,39.6547,39.671,22986.0
2021-08-23 14:00:00,48.59,48.66,48.58,48.64,62676.0,39.671,39.7282,39.6628,39.7118,62676.0
2021-08-23 14:10:00,48.64,48.66,48.6,48.64,41403.0,39.7118,39.7282,39.6792,39.7118,41403.0
2021-08-23 14:20:00,48.63,48.65,48.58,48.58,38946.0,39.7037,39.72,39.6628,39.6628,38946.0
2021-08-23 14:30:00,48.59,48.61,48.56,48.59,32038.0,39.671,39.6873,39.6465,39.671,32038.0
2021-08-23 14:40:00,48.58,48.61,48.56,48.57,57961.0,39.6628,39.6873,39.6465,39.6547,57961.0
2021-08-23 14:50:00,48.57,48.58,48.53,48.54,42044.0,39.6547,39.6628,39.622,39.6302,42044.0
2021-08-23 15:00:00,48.54,48.59,48.53,48.59,50958.0,39.6302,39.671,39.622,39.671,50958.0
2021-08-23 15:10:00,48.59,48.6,48.56,48.6,30328.0,39.671,39.6792,39.6465,39.6792,30328.0
2021-08-23 15:20:00,48.6,48.63,48.59,48.6,31287.0,39.6792,39.7037,39.671,39.6792,31287.0
2021-08-23 15:30:00,48.6,48.64,48.59,48.59,50246.0,39.6792,39.7118,39.671,39.671,50246.0
2021-08-23 15:40:00,48.59,48.6,48.53,48.55,72830.0,39.671,39.6792,39.622,39.6384,72830.0
2021-08-23 15:50:00,48.54,48.62,48.48,48.51,228611.0,39.6302,39.6955,39.5812,39.6057,228611.0
2021-08-24 09:30:00,48.58,48.62,48.28,48.42,118418.0,39.6628,39.6955,39.4179,39.5322,118418.0
2021-08-24 09:40:00,48.44,48.5,48.28,48.5,100516.0,39.5485,39.5975,39.4179,39.5975,100516.0
2021-08-24 09:50:00,48.52,48.62,48.35,48.38,99021.0,39.6139,39.6955,39.4751,39.4996,99021.0
2021-08-24 10:00:00,48.4,48.44,48.32,48.4,118244.0,39.5159,39.5485,39.4506,39.5159,118244.0
2021-08-24 10:10:00,48.41,48.54,48.4,48.52,54763.0,39.524,39.6302,39.5159,39.6139,54763.0
2021-08-24 10:20:00,48.51,48.55,48.46,48.52,54481.0,39.6057,39.6384,39.5649,39.6139,54481.0
2021-08-24 10:30:00,48.53,48.65,48.5,48.61,78266.0,39.622,39.72,39.5975,39.6873,78266.0
2021-08-24 10:40:00,48.6,48.62,48.54,48.54,42638.0,39.6792,39.6955,39.6302,39.6302,42638.0
2021-08-24 10:50:00,48.54,48.62,48.51,48.57,38791.0,39.6302,39.6955,39.6057,39.6547,38791.0
2021-08-24 11:00:00,48.57,48.62,48.53,48.61,26888.0,39.6547,39.6955,39.622,39.6873,26888.0
2021-08-24 11:10:00,48.61,48.62,48.57,48.6,27580.0,39.6873,39.6955,39.6547,39.6792,27580.0
2021-08-24 11:20:00,48.61,48.68,48.57,48.59,87303.0,39.6873,39.7445,39.6547,39.671,87303.0
2021-08-24 11:30:00,48.59,48.59,48.51,48.51,31284.0,39.671,39.671,39.6057,39.6057,31284.0
2021-08-24 11:40:00,48.51,48.54,48.49,48.53,19097.0,39.6057,39.6302,39.5894,39.622,19097.0
2021-08-24 11:50:00,48.53,48.56,48.51,48.52,17826.0,39.622,39.6465,39.6057,39.6139,17826.0
2021-08-24 12:00:00,48.52,48.53,48.48,48.5,20960.0,39.6139,39.622,39.5812,39.5975,20960.0
2021-08-24 12:10:00,48.5,48.55,48.5,48.53,34457.0,39.5975,39.6384,39.5975,39.622,34457.0
2021-08-24 12:20:00,48.53,48.56,48.52,48.54,13576.0,39.622,39.6465,39.6139,39.6302,13576.0
2021-08-24 12:30:00,48.53,48.59,48.5,48.58,40321.0,39.622,39.671,39.5975,39.6628,40321.0
2021-08-24 12:40:00,48.58,48.6,48.54,48.56,26692.0,39.6628,39.6792,39.6302,39.6465,26692.0
2021-08-24 12:50:00,48.57,48.58,48.53,48.55,34013.0,39.6547,39.6628,39.622,39.6384,34013.0
2021-08-24 13:00:00,48.56,48.62,48.55,48.61,28231.0,39.6465,39.6955,39.6384,39.6873,28231.0
2021-08-24 13:10:00,48.61,48.63,48.57,48.58,26703.0,39.6873,39.7037,39.6547,39.6628,26703.0
2021-08-24 13:20:00,48.57,48.58,48.51,48.52,19733.0,39.6547,39.6628,39.6057,39.6139,19733.0
2021-08-24 13:30:00,48.52,48.55,48.51,48.55,16911.0,39.6139,39.6384,39.6057,39.6384,16911.0
2021-08-24 13:40:00,48.54,48.57,48.53,48.55,25182.0,39.6302,39.6547,39.622,39.6384,25182.0
2021-08-24 13:50:00,48.55,48.59,48.55,48.58,29672.0,39.6384,39.671,39.6384,39.6628,29672.0
2021-08-24 14:00:00,48.58,48.65,48.58,48.58,45946.0,39.6628,39.72,39.6628,39.6628,45946.0
2021-08-24 14:10:00,48.58,48.6,48.56,48.6,25373.0,39.6628,39.6792,39.6465,39.6792,25373.0
2021-08-24 14:20:00,48.59,48.6,48.52,48.53,34852.0,39.671,39.6792,39.6139,39.622,34852.0
2021-08-24 14:30:00,48.53,48.57,48.51,48.56,23490.0,39.622,39.6547,39.6057,39.6465,23490.0
2021-08-24 14:40:00,48.57,48.6,48.54,48.59,20490.0,39.6547,39.6792,39.6302,39.671,20490.0
2021-08-24 14:50:00,48.6,48.65,48.6,48.65,29358.0,39.6792,39.72,39.6792,39.72,29358.0
2021-08-24 15:00:00,48.65,48.66,48.58,48.58,32272.0,39.72,39.7282,39.6628,39.6628,32272.0
2021-08-24 15:10:00,48.58,48.58,48.47,48.49,82882.0,39.6628,39.6628,39.573,39.5894,82882.0
2021-08-24 15:20:00,48.49,48.49,48.41,48.41,40190.0,39.5894,39.5894,39.524,39.524,40190.0
2021-08-24 15:30:00,48.41,48.42,48.35,48.37,70315.0,39.524,39.5322,39.4751,39.4914,70315.0
2021-08-24 15:40:00,48.37,48.37,48.34,48.34,75819.0,39.4914,39.4914,39.4669,39.4669,75819.0
2021-08-24 15:50:00,48.35,48.4,48.32,48.33,195275.0,39.4751,39.5159,39.4506,39.4587,195275.0
2021-08-25 09:30:00,48.49,48.52,48.03,48.11,149810.0,39.5894,39.6139,39.2138,39.2791,149810.0
2021-08-25 09:40:00,48.11,48.21,48.03,48.18,80980.0,39.2791,39.3608,39.2138,39.3363,80980.0
2021-08-25 09:50:00,48.19,48.35,48.18,48.32,78015.0,39.3444,39.4751,39.3363,39.4506,78015.0
2021-08-25 10:00:00,48.35,48.54,48.35,48.46,78633.0,39.4751,39.6302,39.4751,39.5649,78633.0
2021-08-25 10:10:00,48.45,48.48,48.32,48.38,44049.0,39.5567,39.5812,39.4506,39.4996,44049.0
2021-08-25 10:20:00,48.38,48.59,48.36,48.59,51695.0,39.4996,39.671,39.4832,39.671,51695.0
2021-08-25 10:30:00,48.59,48.6,48.5,48.56,43422.0,39.671,39.6792,39.5975,39.6465,43422.0
2021-08-25 10:40:00,48.55,48.61,48.54,48.58,41675.0,39.6384,39.6873,39.6302,39.6628,41675.0
2021-08-25 10:50:00,48.58,48.58,48.47,48.51,27449.0,39.6628,39.6628,39.573,39.6057,27449.0
2021-08-25 11:00:00,48.52,48.54,48.47,48.52,21046.0,39.6139,39.6302,39.573,39.6139,21046.0
2021-08-25 11:10:00,48.53,48.57,48.49,48.53,56770.0,39.622,39.6547,39.5894,39.622,56770.0
2021-08-25 11:20:00,48.53,48.6,48.53,48.57,41985.0,39.622,39.6792,39.622,39.6547,41985.0
2021-08-25 11:30:00,48.58,48.68,48.54,48.65,57880.0,39.6628,39.7445,39.6302,39.72,57880.0
2021-08-25 11:40:00,48.65,48.72,48.63,48.71,23220.0,39.72,39.7771,39.7037,39.769,23220.0
2021-08-25 11:50:00,48.72,48.75,48.7,48.73,27517.0,39.7771,39.8016,39.7608,39.7853,27517.0
2021-08-25 12:00:00,48.74,48.78,48.73,48.76,35351.0,39.7935,39.8261,39.7853,39.8098,35351.0
2021-08-25 12:10:00,48.75,48.79,48.75,48.78,16647.0,39.8016,39.8343,39.8016,39.8261,16647.0
2021-08-25 12:20:00,48.78,48.81,48.75,48.76,24765.0,39.8261,39.8506,39.8016,39.8098,24765.0
2021-08-25 12:30:00,48.76,48.76,48.72,48.73,15863.0,39.8098,39.8098,39.7771,39.7853,15863.0
2021-08-25 12:40:00,48.73,48.75,48.7,48.71,14031.0,39.7853,39.8016,39.7608,39.769,14031.0
2021-08-25 12:50:00,48.71,48.73,48.67,48.69,73918.0,39.769,39.7853,39.7363,39.7527,73918.0
2021-08-25 13:00:00,48.7,48.81,48.69,48.79,29751.0,39.7608,39.8506,39.7527,39.8343,29751.0
2021-08-25 13:10:00,48.78,48.79,48.72,48.74,19400.0,39.8261,39.8343,39.7771,39.7935,19400.0
2021-08-25 13:20:00,48.75,48.77,48.74,48.76,14674.0,39.8016,39.818,39.7935,39.8098,14674.0
2021-08-25 13:30:00,48.76,48.86,48.75,48.84,58119.0,39.8098,39.8914,39.8016,39.8751,58119.0
2021-08-25 13:40:00,48.84,48.84,48.76,48.79,36367.0,39.8751,39.8751,39.8098,39.8343,36367.0
2021-08-25 13:50:00,48.78,48.79,48.71,48.73,29554.0,39.8261,39.8343,39.769,39.7853,29554.0
2021-08-25 14:00:00,48.73,48.82,48.73,48.8,28012.0,39.7853,39.8588,39.7853,39.8425,28012.0
2021-08-25 14:10:00,48.81,48.82,48.77,48.79,35331.0,39.8506,39.8588,39.818,39.8343,35331.0
2021-08-25 14:20:00,48.8,48.82,48.77,48.78,21832.0,39.8425,39.8588,39.818,39.8261,21832.0
2021-08-25 14:30:00,48.77,48.78,48.69,48.71,27958.0,39.818,39.8261,39.7527,39.769,27958.0
2021-08-25 14:40:00,48.71,48.73,48.7,48.73,29709.0,39.769,39.7853,39.7608,39.7853,29709.0
2021-08-25 14:50:00,48.73,48.75,48.7,48.74,35538.0,39.7853,39.8016,39.7608,39.7935,35538.0
2021-08-25 15:00:00,48.73,48.74,48.65,48.66,22010.0,39.7853,39.7935,39.72,39.7282,22010.0
2021-08-25 15:10:00,48.67,48.68,48.59,48.61,26932.0,39.7363,39.7445,39.671,39.6873,26932.0
2021-08-25 15:20:00,48.61,48.62,48.58,48.6,30181.0,39.6873,39.6955,39.6628,39.6792,30181.0
2021-08-25 15:30:00,48.59,48.67,48.59,48.66,28259.0,39.671,39.7363,39.671,39.7282,28259.0
2021-08-25 15:40:00,48.65,48.68,48.63,48.64,50158.0,39.72,39.7445,39.7037,39.7118,50158.0
2021-08-25 15:50:00,48.65,48.7,48.62,48.64,203840.0,39.72,39.7608,39.6955,39.7118,203840.0
2021-08-26 09:30:00,48.89,48.89,48.5,48.53,116399.0,39.9159,39.9159,39.5975,39.622,116399.0
2021-08-26 09:40:00,48.53,48.65,48.44,48.57,50385.0,39.622,39.72,39.5485,39.6547,50385.0
2021-08-26 09:50:00,48.58,48.6,48.49,48.5,34424.0,39.6628,39.6792,39.5894,39.5975,34424.0
2021-08-26 10:00:00,48.5,48.5,48.38,48.43,55413.0,39.5975,39.5975,39.4996,39.5404,55413.0
2021-08-26 10:10:00,48.43,48.46,48.38,48.41,26834.0,39.5404,39.5649,39.4996,39.524,26834.0
2021-08-26 10:20:00,48.41,48.41,48.18,48.34,67820.0,39.524,39.524,39.3363,39.4669,67820.0
2021-08-26 10:30:00,48.32,48.34,48.23,48.32,27394.0,39.4506,39.4669,39.3771,39.4506,27394.0
2021-08-26 10:40:00,48.31,48.32,48.22,48.24,26513.0,39.4424,39.4506,39.3689,39.3853,26513.0
2021-08-26 10:50:00,48.23,48.24,48.12,48.16,40200.0,39.3771,39.3853,39.2873,39.3199,40200.0
2021-08-26 11:00:00,48.14,48.19,48.1,48.16,50034.0,39.3036,39.3444,39.271,39.3199,50034.0
2021-08-26 11:10:00,48.16,48.21,48.12,48.15,45577.0,39.3199,39.3608,39.2873,39.3118,45577.0
2021-08-26 11:20:00,48.15,48.21,48.13,48.13,24023.0,39.3118,39.3608,39.2954,39.2954,24023.0
2021-08-26 11:30:00,48.12,48.19,48.09,48.16,63309.0,39.2873,39.3444,39.2628,39.3199,63309.0
2021-08-26 11:40:00,48.16,48.17,48.08,48.15,28871.0,39.3199,39.3281,39.2546,39.3118,28871.0
2021-08-26 11:50:00,48.16,48.17,48.1,48.1,29269.0,39.3199,39.3281,39.271,39.271,29269.0
2021-08-26 12:00:00,48.1,48.16,48.09,48.16,30885.0,39.271,39.3199,39.2628,39.3199,30885.0
2021-08-26 12:10:00,48.16,48.19,48.07,48.08,89090.0,39.3199,39.3444,39.2465,39.2546,89090.0
2021-08-26 12:20:00,48.07,48.1,47.9,47.91,177510.0,39.2465,39.271,39.1077,39.1158,177510.0
2021-08-26 12:30:00,47.91,47.95,47.87,47.92,111459.0,39.1158,39.1485,39.0832,39.124,111459.0
2021-08-26 12:40:00,47.91,47.91,47.83,47.84,49257.0,39.1158,39.1158,39.0505,39.0587,49257.0
2021-08-26 12:50:00,47.83,47.9,47.81,47.88,59638.0,39.0505,39.1077,39.0342,39.0913,59638.0
2021-08-26 13:00:00,47.88,47.93,47.75,47.8,143687.0,39.0913,39.1322,38.9852,39.026,143687.0
2021-08-26 13:10:00,47.8,47.86,47.77,47.82,54652.0,39.026,39.075,39.0015,39.0423,54652.0
2021-08-26 13:20:00,47.82,47.83,47.71,47.71,81670.0,39.0423,39.0505,38.9525,38.9525,81670.0
2021-08-26 13:30:00,47.72,47.78,47.7,47.76,82378.0,38.9607,39.0097,38.9444,38.9934,82378.0
2021-08-26 13:40:00,47.75,47.78,47.68,47.76,83820.0,38.9852,39.0097,38.928,38.9934,83820.0
2021-08-26 13:50:00,47.76,47.85,47.75,47.82,143809.0,38.9934,39.0668,38.9852,39.0423,143809.0
2021-08-26 14:00:00,47.81,47.88,47.71,47.72,67677.0,39.0342,39.0913,38.9525,38.9607,67677.0
2021-08-26 14:10:00,47.72,47.8,47.71,47.75,72601.0,38.9607,39.026,38.9525,38.9852,72601.0
2021-08-26 14:20:00,47.76,47.85,47.76,47.82,48257.0,38.9934,39.0668,38.9934,39.0423,48257.0
2021-08-26 14:30:00,47.82,47.88,47.81,47.88,33977.0,39.0423,39.0913,39.0342,39.0913,33977.0
2021-08-26 14:40:00,47.87,47.92,47.79,47.83,124221.0,39.0832,39.124,39.0179,39.0505,124221.0
2021-08-26 14:50:00,47.83,47.89,47.8,47.81,76142.0,39.0505,39.0995,39.026,39.0342,76142.0
2021-08-26 15:00:00,47.81,47.84,47.78,47.8,62042.0,39.0342,39.0587,39.0097,39.026,62042.0
2021-08-26 15:10:00,47.8,47.9,47.77,47.89,35415.0,39.026,39.1077,39.0015,39.0995,35415.0
2021-08-26 15:20:00,47.89,47.95,47.86,47.89,136153.0,39.0995,39.1485,39.075,39.0995,136153.0
2021-08-26 15:30:00,47.88,47.95,47.78,47.86,195873.0,39.0913,39.1485,39.0097,39.075,195873.0
2021-08-26 15:40:00,47.87,47.9,47.81,47.88,78508.0,39.0832,39.1077,39.0342,39.0913,78508.0
2021-08-26 15:50:00,47.89,47.91,47.82,47.85,243578.0,39.0995,39.1158,39.0423,39.0668,243578.0
2021-08-27 09:30:00,48.04,48.66,47.95,48.66,204013.0,39.222,39.7282,39.1485,39.7282,204013.0
2021-08-27 09:40:00,48.65,48.74,48.54,48.71,210030.0,39.72,39.7935,39.6302,39.769,210030.0
2021-08-27 09:50:00,48.7,48.79,48.44,48.45,101333.0,39.7608,39.8343,39.5485,39.5567,101333.0
2021-08-27 10:00:00,48.45,48.56,48.38,48.41,86414.0,39.5567,39.6465,39.4996,39.524,86414.0
2021-08-27 10:10:00,48.41,48.53,48.41,48.46,104143.0,39.524,39.622,39.524,39.5649,104143.0
2021-08-27 10:20:00,48.47,48.49,48.33,48.45,72793.0,39.573,39.5894,39.4587,39.5567,72793.0
2021-08-27 10:30:00,48.46,48.54,48.42,48.49,83059.0,39.5649,39.6302,39.5322,39.5894,83059.0
2021-08-27 10:40:00,48.5,48.57,48.43,48.56,54358.0,39.5975,39.6547,39.5404,39.6465,54358.0
2021-08-27 10:50:00,48.56,48.65,48.56,48.61,33198.0,39.6465,39.72,39.6465,39.6873,33198.0
2021-08-27 11:00:00,48.61,48.66,48.53,48.66,53610.0,39.6873,39.7282,39.622,39.7282,53610.0
2021-08-27 11:10:00,48.65,48.65,48.51,48.59,44929.0,39.72,39.72,39.6057,39.671,44929.0
2021-08-27 11:20:00,48.59,48.61,48.49,48.52,53365.0,39.671,39.6873,39.5894,39.6139,53365.0
2021-08-27 11:30:00,48.53,48.64,48.53,48.64,53831.0,39.622,39.7118,39.622,39.7118,53831.0
2021-08-27 11:40:00,48.64,48.69,48.59,48.68,87125.0,39.7118,39.7527,39.671,39.7445,87125.0
2021-08-27 11:50:00,48.68,48.7,48.65,48.68,71804.0,39.7445,39.7608,39.72,39.7445,71804.0
2021-08-27 12:00:00,48.69,48.71,48.63,48.68,45064.0,39.7527,39.769,39.7037,39.7445,45064.0
2021-08-27 12:10:00,48.68,48.75,48.66,48.71,56972.0,39.7445,39.8016,39.7282,39.769,56972.0
2021-08-27 12:20:00,48.71,48.74,48.69,48.74,54014.0,39.769,39.7935,39.7527,39.7935,54014.0
2021-08-27 12:30:00,48.73,48.76,48.66,48.66,48758.0,39.7853,39.8098,39.7282,39.7282,48758.0
2021-08-27 12:40:00,48.67,48.68,48.61,48.63,46027.0,39.7363,39.7445,39.6873,39.7037,46027.0
2021-08-27 12:50:00,48.64,48.68,48.62,48.65,30163.0,39.7118,39.7445,39.6955,39.72,30163.0
2021-08-27 13:00:00,48.65,48.67,48.62,48.64,26330.0,39.72,39.7363,39.6955,39.7118,26330.0
2021-08-27 13:10:00,48.64,48.65,48.58,48.59,23518.0,39.7118,39.72,39.6628,39.671,23518.0
2021-08-27 13:20:00,48.59,48.6,48.54,48.57,40946.0,39.671,39.6792,39.6302,39.6547,40946.0
2021-08-27 13:30:00,48.57,48.58,48.49,48.5,85776.0,39.6547,39.6628,39.5894,39.5975,85776.0
2021-08-27 13:40:00,48.5,48.51,48.48,48.48,69874.0,39.5975,39.6057,39.5812,39.5812,69874.0
2021-08-27 13:50:00,48.48,48.51,48.48,48.5,56828.0,39.5812,39.6057,39.5812,39.5975,56828.0
2021-08-27 14:00:00,48.5,48.57,48.49,48.55,38721.0,39.5975,39.6547,39.5894,39.6384,38721.0
2021-08-27 14:10:00,48.55,48.61,48.53,48.61,26917.0,39.6384,39.6873,39.622,39.6873,26917.0
2021-08-27 14:20:00,48.6,48.66,48.6,48.65,34237.0,39.6792,39.7282,39.6792,39.72,34237.0
2021-08-27 14:30:00,48.66,48.66,48.59,48.59,23879.0,39.7282,39.7282,39.671,39.671,23879.0
2021-08-27 14:40:00,48.6,48.62,48.58,48.59,23231.0,39.6792,39.6955,39.6628,39.671,23231.0
2021-08-27 14:50:00,48.59,48.63,48.58,48.6,23992.0,39.671,39.7037,39.6628,39.6792,23992.0
2021-08-27 15:00:00,48.59,48.62,48.58,48.59,20044.0,39.671,39.6955,39.6628,39.671,20044.0
2021-08-27 15:10:00,48.59,48.59,48.52,48.55,32217.0,39.671,39.671,39.6139,39.6384,32217.0
2021-08-27 15:20:00,48.55,48.56,48.52,48.54,36675.0,39.6384,39.6465,39.6139,39.6302,36675.0
2021-08-27 15:30:00,48.55,48.55,48.5,48.53,47078.0,39.6384,39.6384,39.5975,39.622,47078.0
2021-08-27 15:40:00,48.53,48.56,48.49,48.51,88410.0,39.622,39.6465,39.5894,39.6057,88410.0
2021-08-27 15:50:00,48.51,48.53,48.44,48.48,189141.0,39.6057,39.622,39.5485,39.5812,189141.0
2021-08-30 09:30:00,48.69,48.69,48.33,48.36,108998.0,39.7527,39.7527,39.4587,39.4832,108998.0
2021-08-30 09:40:00,48.36,48.44,48.29,48.39,99138.0,39.4832,39.5485,39.4261,39.5077,99138.0
2021-08-30 09:50:00,48.38,48.58,48.38,48.53,39043.0,39.4996,39.6628,39.4996,39.622,39043.0
2021-08-30 10:00:00,48.53,48.54,48.37,48.41,77244.0,39.622,39.6302,39.4914,39.524,77244.0
2021-08-30 10:10:00,48.41,48.55,48.39,48.55,69160.0,39.524,39.6384,39.5077,39.6384,69160.0
2021-08-30 10:20:00,48.54,48.59,48.51,48.58,26936.0,39.6302,39.671,39.6057,39.6628,26936.0
2021-08-30 10:30:00,48.57,48.62,48.51,48.61,34598.0,39.6547,39.6955,39.6057,39.6873,34598.0
2021-08-30 10:40:00,48.61,48.71,48.61,48.67,35554.0,39.6873,39.769,39.6873,39.7363,35554.0
2021-08-30 10:50:00,48.66,48.66,48.62,48.65,21064.0,39.7282,39.7282,39.6955,39.72,21064.0
2021-08-30 11:00:00,48.66,48.7,48.63,48.7,28004.0,39.7282,39.7608,39.7037,39.7608,28004.0
2021-08-30 11:10:00,48.7,48.79,48.68,48.79,35245.0,39.7608,39.8343,39.7445,39.8343,35245.0
2021-08-30 11:20:00,48.79,48.81,48.74,48.8,27457.0,39.8343,39.8506,39.7935,39.8425,27457.0
2021-08-30 11:30:00,48.8,48.82,48.79,48.8,26891.0,39.8425,39.8588,39.8343,39.8425,26891.0
2021-08-30 11:40:00,48.8,48.81,48.68,48.75,52124.0,39.8425,39.8506,39.7445,39.8016,52124.0
2021-08-30 11:50:00,48.75,48.85,48.74,48.8,41870.0,39.8016,39.8833,39.7935,39.8425,41870.0
2021-08-30 12:00:00,48.8,48.84,48.77,48.77,37443.0,39.8425,39.8751,39.818,39.818,37443.0
2021-08-30 12:10:00,48.77,48.79,48.73,48.75,17553.0,39.818,39.8343,39.7853,39.8016,17553.0
2021-08-30 12:20:00,48.75,48.81,48.73,48.76,36628.0,39.8016,39.8506,39.7853,39.8098,36628.0
2021-08-30 12:30:00,48.76,48.79,48.75,48.77,19705.0,39.8098,39.8343,39.8016,39.818,19705.0
2021-08-30 12:40:00,48.77,48.81,48.75,48.8,28264.0,39.818,39.8506,39.8016,39.8425,28264.0
2021-08-30 12:50:00,48.8,48.81,48.72,48.73,32847.0,39.8425,39.8506,39.7771,39.7853,32847.0
2021-08-30 13:00:00,48.74,48.76,48.61,48.64,51750.0,39.7935,39.8098,39.6873,39.7118,51750.0
2021-08-30 13:10:00,48.64,48.69,48.64,48.68,19442.0,39.7118,39.7527,39.7118,39.7445,19442.0
2021-08-30 13:20:00,48.68,48.71,48.67,48.69,15406.0,39.7445,39.769,39.7363,39.7527,15406.0
2021-08-30 13:30:00,48.69,48.73,48.66,48.73,29794.0,39.7527,39.7853,39.7282,39.7853,29794.0
2021-08-30 13:40:00,48.73,48.76,48.72,48.75,29620.0,39.7853,39.8098,39.7771,39.8016,29620.0
2021-08-30 13:50:00,48.75,48.78,48.73,48.77,23436.0,39.8016,39.8261,39.7853,39.818,23436.0
2021-08-30 14:00:00,48.78,48.81,48.75,48.76,22767.0,39.8261,39.8506,39.8016,39.8098,22767.0
2021-08-30 14:10:00,48.75,48.75,48.72,48.73,19894.0,39.8016,39.8016,39.7771,39.7853,19894.0
2021-08-30 14:20:00,48.73,48.73,48.68,48.73,16565.0,39.7853,39.7853,39.7445,39.7853,16565.0
2021-08-30 14:30:00,48.72,48.73,48.67,48.67,20191.0,39.7771,39.7853,39.7363,39.7363,20191.0
2021-08-30 14:40:00,48.68,48.7,48.67,48.67,19710.0,39.7445,39.7608,39.7363,39.7363,19710.0
2021-08-30 14:50:00,48.67,48.71,48.66,48.69,24128.0,39.7363,39.769,39.7282,39.7527,24128.0
2021-08-30 15:00:00,48.68,48.71,48.68,48.71,25905.0,39.7445,39.769,39.7445,39.769,25905.0
2021-08-30 15:10:00,48.7,48.78,48.7,48.77,54097.0,39.7608,39.8261,39.7608,39.818,54097.0
2021-08-30 15:20:00,48.77,48.77,48.71,48.71,52037.0,39.818,39.818,39.769,39.769,52037.0
2021-08-30 15:30:00,48.71,48.72,48.65,48.66,44987.0,39.769,39.7771,39.72,39.7282,44987.0
2021-08-30 15:40:00,48.65,48.65,48.6,48.62,70511.0,39.72,39.72,39.6792,39.6955,70511.0
2021-08-30 15:50:00,48.61,48.71,48.59,48.63,205988.0,39.6873,39.769,39.671,39.7037,205988.0
2021-08-31 09:30:00,48.46,49.15,48.39,49.14,436961.0,39.5649,40.1282,39.5077,40.1201,436961.0
2021-08-31 09:40:00,49.15,49.69,49.15,49.61,282077.0,40.1282,40.5691,40.1282,40.5038,282077.0
2021-08-31 09:50:00,49.61,49.69,49.48,49.55,224644.0,40.5038,40.5691,40.3976,40.4548,224644.0
2021-08-31 10:00:00,49.56,49.92,49.48,49.91,246955.0,40.463,40.7569,40.3976,40.7487,246955.0
2021-08-31 10:10:00,49.91,49.94,49.81,49.89,176635.0,40.7487,40.7732,40.6671,40.7324,176635.0
2021-08-31 10:20:00,49.9,49.97,49.7,49.87,167032.0,40.7406,40.7977,40.5773,40.7161,167032.0
2021-08-31 10:30:00,49.88,49.88,49.65,49.72,110137.0,40.7242,40.7242,40.5364,40.5936,110137.0
2021-08-31 10:40:00,49.72,49.92,49.71,49.89,98911.0,40.5936,40.7569,40.5854,40.7324,98911.0
2021-08-31 10:50:00,49.88,49.99,49.84,49.94,94865.0,40.7242,40.814,40.6916,40.7732,94865.0
2021-08-31 11:00:00,49.94,50.17,49.88,50.11,208353.0,40.7732,40.961,40.7242,40.912,208353.0
2021-08-31 11:10:00,50.11,50.19,50.02,50.16,97757.0,40.912,40.9773,40.8385,40.9528,97757.0
2021-08-31 11:20:00,50.15,50.23,50.05,50.21,199419.0,40.9447,41.01,40.863,40.9936,199419.0
2021-08-31 11:30:00,50.22,50.23,50.07,50.21,235931.0,41.0018,41.01,40.8793,40.9936,235931.0
2021-08-31 11:40:00,50.21,50.35,50.2,50.34,86283.0,40.9936,41.108,40.9855,41.0998,86283.0
2021-08-31 11:50:00,50.34,50.48,50.34,50.45,148099.0,41.0998,41.2141,41.0998,41.1896,148099.0
2021-08-31 12:00:00,50.44,50.57,50.44,50.53,224989.0,41.1814,41.2876,41.1814,41.2549,224989.0
2021-08-31 12:10:00,50.52,50.56,50.48,50.54,156681.0,41.2467,41.2794,41.2141,41.2631,156681.0
2021-08-31 12:20:00,50.53,50.62,50.47,50.6,228989.0,41.2549,41.3284,41.2059,41.3121,228989.0
2021-08-31 12:30:00,50.6,50.64,50.51,50.54,141746.0,41.3121,41.3447,41.2386,41.2631,141746.0
2021-08-31 12:40:00,50.53,50.62,50.46,50.47,100313.0,41.2549,41.3284,41.1978,41.2059,100313.0
2021-08-31 12:50:00,50.46,50.63,50.46,50.62,165945.0,41.1978,41.3366,41.1978,41.3284,165945.0
2021-08-31 13:00:00,50.62,50.66,50.56,50.63,141661.0,41.3284,41.361,41.2794,41.3366,141661.0
2021-08-31 13:10:00,50.63,50.67,50.62,50.65,107901.0,41.3366,41.3692,41.3284,41.3529,107901.0
2021-08-31 13:20:00,50.66,50.67,50.44,50.51,185543.0,41.361,41.3692,41.1814,41.2386,185543.0
2021-08-31 13:30:00,50.5,50.5,50.37,50.44,103351.0,41.2304,41.2304,41.1243,41.1814,103351.0
2021-08-31 13:40:00,50.45,50.6,50.41,50.54,209395.0,41.1896,41.3121,41.1569,41.2631,209395.0
2021-08-31 13:50:00,50.54,50.62,50.52,50.61,126737.0,41.2631,41.3284,41.2467,41.3202,126737.0
2021-08-31 14:00:00,50.61,50.65,50.56,50.62,103964.0,41.3202,41.3529,41.2794,41.3284,103964.0
2021-08-31 14:10:00,50.61,50.69,50.6,50.66,171015.0,41.3202,41.3855,41.3121,41.361,171015.0
2021-08-31 14:20:00,50.66,50.71,50.56,50.6,282960.0,41.361,41.4019,41.2794,41.3121,282960.0
2021-08-31 14:30:00,50.61,50.66,50.58,50.59,128293.0,41.3202,41.361,41.2957,41.3039,128293.0
2021-08-31 14:40:00,50.59,50.6,50.35,50.39,150235.0,41.3039,41.3121,41.108,41.1406,150235.0
2021-08-31 14:50:00,50.4,50.66,50.38,50.66,284522.0,41.1488,41.361,41.1324,41.361,284522.0
2021-08-31 15:00:00,50.66,50.68,50.6,50.64,173113.0,41.361,41.3774,41.3121,41.3447,173113.0
2021-08-31 15:10:00,50.64,50.7,50.61,50.66,151185.0,41.3447,41.3937,41.3202,41.361,151185.0
2021-08-31 15:20:00,50.66,50.68,50.58,50.6,171023.0,41.361,41.3774,41.2957,41.3121,171023.0
2021-08-31 15:30:00,50.6,50.69,50.57,50.68,398087.0,41.3121,41.3855,41.2876,41.3774,398087.0
2021-08-31 15:40:00,50.68,50.83,50.65,50.8,468993.0,41.3774,41.4998,41.3529,41.4754,468993.0
2021-08-31 15:50:00,50.8,50.87,50.73,50.76,900550.0,41.4754,41.5325,41.4182,41.4427,900550.0
2021-09-01 09:30:00,50.78,50.81,50.06,50.14,372877.0,41.459,41.4835,40.8712,40.9365,372877.0
2021-09-01 09:40:00,50.13,50.13,49.59,49.64,217769.0,40.9283,40.9283,40.4875,40.5283,217769.0
2021-09-01 09:50:00,49.62,49.93,49.62,49.88,116732.0,40.5119,40.765,40.5119,40.7242,116732.0
2021-09-01 10:00:00,49.87,49.9,49.64,49.9,106374.0,40.7161,40.7406,40.5283,40.7406,106374.0
2021-09-01 10:10:00,49.9,49.93,49.63,49.64,95525.0,40.7406,40.765,40.5201,40.5283,95525.0
2021-09-01 10:20:00,49.65,49.77,49.63,49.77,102157.0,40.5364,40.6344,40.5201,40.6344,102157.0
2021-09-01 10:30:00,49.76,49.88,49.7,49.75,98745.0,40.6262,40.7242,40.5773,40.6181,98745.0
2021-09-01 10:40:00,49.75,49.76,49.52,49.54,109141.0,40.6181,40.6262,40.4303,40.4466,109141.0
2021-09-01 10:50:00,49.52,49.71,49.48,49.7,86148.0,40.4303,40.5854,40.3976,40.5773,86148.0
2021-09-01 11:00:00,49.71,49.8,49.68,49.78,56969.0,40.5854,40.6589,40.5609,40.6426,56969.0
2021-09-01 11:10:00,49.78,49.84,49.63,49.74,98016.0,40.6426,40.6916,40.5201,40.6099,98016.0
2021-09-01 11:20:00,49.74,49.8,49.68,49.74,84653.0,40.6099,40.6589,40.5609,40.6099,84653.0
2021-09-01 11:30:00,49.73,49.82,49.67,49.8,52375.0,40.6018,40.6752,40.5528,40.6589,52375.0
2021-09-01 11:40:00,49.8,49.88,49.77,49.82,71228.0,40.6589,40.7242,40.6344,40.6752,71228.0
2021-09-01 11:50:00,49.81,49.85,49.79,49.8,33121.0,40.6671,40.6997,40.6507,40.6589,33121.0
2021-09-01 12:00:00,49.8,49.89,49.75,49.84,44747.0,40.6589,40.7324,40.6181,40.6916,44747.0
2021-09-01 12:10:00,49.83,49.95,49.83,49.95,65511.0,40.6834,40.7814,40.6834,40.7814,65511.0
2021-09-01 12:20:00,49.94,50.0,49.92,49.97,66134.0,40.7732,40.8222,40.7569,40.7977,66134.0
2021-09-01 12:30:00,49.96,50.08,49.93,50.08,110437.0,40.7895,40.8875,40.765,40.8875,110437.0
2021-09-01 12:40:00,50.07,50.07,49.99,50.02,38791.0,40.8793,40.8793,40.814,40.8385,38791.0
2021-09-01 12:50:00,50.03,50.09,50.01,50.08,65294.0,40.8467,40.8957,40.8304,40.8875,65294.0
2021-09-01 13:00:00,50.08,50.12,50.05,50.12,31432.0,40.8875,40.9202,40.863,40.9202,31432.0
2021-09-01 13:10:00,50.13,50.19,50.12,50.15,30491.0,40.9283,40.9773,40.9202,40.9447,30491.0
2021-09-01 13:20:00,50.16,50.25,50.16,50.24,46441.0,40.9528,41.0263,40.9528,41.0181,46441.0
2021-09-01 13:30:00,50.25,50.25,50.22,50.24,73614.0,41.0263,41.0263,41.0018,41.0181,73614.0
2021-09-01 13:40:00,50.23,50.26,50.1,50.14,83080.0,41.01,41.0345,40.9038,40.9365,83080.0
2021-09-01 13:50:00,50.13,50.21,50.12,50.2,42442.0,40.9283,40.9936,40.9202,40.9855,42442.0
2021-09-01 14:00:00,50.2,50.25,50.18,50.21,89057.0,40.9855,41.0263,40.9692,40.9936,89057.0
2021-09-01 14:10:00,50.21,50.21,50.1,50.13,50482.0,40.9936,40.9936,40.9038,40.9283,50482.0
2021-09-01 14:20:00,50.12,50.19,50.1,50.14,54291.0,40.9202,40.9773,40.9038,40.9365,54291.0
2021-09-01 14:30:00,50.14,50.16,50.09,50.13,80303.0,40.9365,40.9528,40.8957,40.9283,80303.0
2021-09-01 14:40:00,50.12,50.14,50.08,50.12,85029.0,40.9202,40.9365,40.8875,40.9202,85029.0
2021-09-01 14:50:00,50.12,50.21,50.09,50.21,68575.0,40.9202,40.9936,40.8957,40.9936,68575.0
2021-09-01 15:00:00,50.2,50.21,50.18,50.2,67653.0,40.9855,40.9936,40.9692,40.9855,67653.0
2021-09-01 15:10:00,50.21,50.31,50.2,50.29,92289.0,40.9936,41.0753,40.9855,41.059,92289.0
2021-09-01 15:20:00,50.3,50.31,50.23,50.25,111070.0,41.0671,41.0753,41.01,41.0263,111070.0
2021-09-01 15:30:00,50.25,50.27,50.19,50.21,194022.0,41.0263,41.0426,40.9773,40.9936,194022.0
2021-09-01 15:40:00,50.21,50.3,50.18,50.28,252022.0,40.9936,41.0671,40.9692,41.0508,252022.0
2021-09-01 15:50:00,50.27,50.35,50.23,50.29,426180.0,41.0426,41.108,41.01,41.059,426180.0
2021-09-02 09:30:00,50.5,51.08,50.41,50.74,216322.0,41.2304,41.704,41.1569,41.4264,216322.0
2021-09-02 09:40:00,50.75,51.01,50.74,51.01,125583.0,41.4345,41.6468,41.4264,41.6468,125583.0
2021-09-02 09:50:00,51.01,51.04,50.83,50.83,108843.0,41.6468,41.6713,41.4998,41.4998,108843.0
2021-09-02 10:00:00,50.82,51.2,50.8,51.16,155115.0,41.4917,41.8019,41.4754,41.7693,155115.0
2021-09-02 10:10:00,51.16,51.24,51.1,51.22,118133.0,41.7693,41.8346,41.7203,41.8183,118133.0
2021-09-02 10:20:00,51.23,51.37,51.18,51.37,215384.0,41.8264,41.9407,41.7856,41.9407,215384.0
2021-09-02 10:30:00,51.37,51.43,51.3,51.33,89837.0,41.9407,41.9897,41.8836,41.9081,89837.0
2021-09-02 10:40:00,51.34,51.56,51.34,51.52,113207.0,41.9162,42.0958,41.9162,42.0632,113207.0
2021-09-02 10:50:00,51.51,51.64,51.5,51.64,105582.0,42.055,42.1612,42.0469,42.1612,105582.0
2021-09-02 11:00:00,51.65,51.67,51.53,51.63,83280.0,42.1693,42.1857,42.0714,42.153,83280.0
2021-09-02 11:10:00,51.63,51.65,51.56,51.59,96460.0,42.153,42.1693,42.0958,42.1203,96460.0
2021-09-02 11:20:00,51.59,51.75,51.58,51.73,151765.0,42.1203,42.251,42.1122,42.2346,151765.0
2021-09-02 11:30:00,51.74,51.75,51.63,51.69,156814.0,42.2428,42.251,42.153,42.202,156814.0
2021-09-02 11:40:00,51.69,51.72,51.61,51.69,85500.0,42.202,42.2265,42.1367,42.202,85500.0
2021-09-02 11:50:00,51.67,51.79,51.66,51.7,114414.0,42.1857,42.2836,42.1775,42.2101,114414.0
2021-09-02 12:00:00,51.71,51.86,51.69,51.84,121561.0,42.2183,42.3408,42.202,42.3245,121561.0
2021-09-02 12:10:00,51.84,51.85,51.69,51.83,161932.0,42.3245,42.3326,42.202,42.3163,161932.0
2021-09-02 12:20:00,51.82,51.83,51.73,51.78,99243.0,42.3081,42.3163,42.2346,42.2755,99243.0
2021-09-02 12:30:00,51.78,51.83,51.6,51.61,107675.0,42.2755,42.3163,42.1285,42.1367,107675.0
2021-09-02 12:40:00,51.61,51.7,51.6,51.68,51337.0,42.1367,42.2101,42.1285,42.1938,51337.0
2021-09-02 12:50:00,51.68,51.71,51.66,51.68,50290.0,42.1938,42.2183,42.1775,42.1938,50290.0
2021-09-02 13:00:00,51.69,51.75,51.68,51.73,67573.0,42.202,42.251,42.1938,42.2346,67573.0
2021-09-02 13:10:00,51.73,51.81,51.72,51.79,67831.0,42.2346,42.3,42.2265,42.2836,67831.0
2021-09-02 13:20:00,51.79,51.79,51.69,51.69,75515.0,42.2836,42.2836,42.202,42.202,75515.0
2021-09-02 13:30:00,51.7,51.75,51.69,51.74,40783.0,42.2101,42.251,42.202,42.2428,40783.0
2021-09-02 13:40:00,51.74,51.75,51.59,51.64,72991.0,42.2428,42.251,42.1203,42.1612,72991.0
2021-09-02 13:50:00,51.63,51.64,51.5,51.5,57871.0,42.153,42.1612,42.0469,42.0469,57871.0
2021-09-02 14:00:00,51.51,51.55,51.46,51.55,65244.0,42.055,42.0877,42.0142,42.0877,65244.0
2021-09-02 14:10:00,51.55,51.55,51.48,51.53,43582.0,42.0877,42.0877,42.0305,42.0714,43582.0
2021-09-02 14:20:00,51.53,51.56,51.42,51.43,58694.0,42.0714,42.0958,41.9815,41.9897,58694.0
2021-09-02 14:30:00,51.44,51.46,51.41,51.44,34821.0,41.9979,42.0142,41.9734,41.9979,34821.0
2021-09-02 14:40:00,51.43,51.52,51.41,51.52,46567.0,41.9897,42.0632,41.9734,42.0632,46567.0
2021-09-02 14:50:00,51.52,51.6,51.52,51.6,49684.0,42.0632,42.1285,42.0632,42.1285,49684.0
2021-09-02 15:00:00,51.6,51.64,51.49,51.53,119507.0,42.1285,42.1612,42.0387,42.0714,119507.0
2021-09-02 15:10:00,51.53,51.58,51.5,51.52,58591.0,42.0714,42.1122,42.0469,42.0632,58591.0
2021-09-02 15:20:00,51.52,51.54,51.49,51.5,63835.0,42.0632,42.0795,42.0387,42.0469,63835.0
2021-09-02 15:30:00,51.49,51.57,51.48,51.57,123185.0,42.0387,42.104,42.0305,42.104,123185.0
2021-09-02 15:40:00,51.57,51.67,51.55,51.66,265973.0,42.104,42.1857,42.0877,42.1775,265973.0
2021-09-02 15:50:00,51.65,51.82,51.62,51.78,740910.0,42.1693,42.3081,42.1448,42.2755,740910.0
2021-09-03 09:30:00,51.54,51.77,51.43,51.76,136557.0,42.0795,42.2673,41.9897,42.2591,136557.0
2021-09-03 09:40:00,51.76,51.81,51.56,51.8,69611.0,42.2591,42.3,42.0958,42.2918,69611.0
2021-09-03 09:50:00,51.8,51.81,51.66,51.76,74154.0,42.2918,42.3,42.1775,42.2591,74154.0
2021-09-03 10:00:00,51.77,51.78,51.59,51.66,112445.0,42.2673,42.2755,42.1203,42.1775,112445.0
2021-09-03 10:10:00,51.69,51.93,51.68,51.87,77006.0,42.202,42.3979,42.1938,42.3489,77006.0
2021-09-03 10:20:00,51.87,51.87,51.72,51.74,71473.0,42.3489,42.3489,42.2265,42.2428,71473.0
2021-09-03 10:30:00,51.75,51.76,51.63,51.7,96769.0,42.251,42.2591,42.153,42.2101,96769.0
2021-09-03 10:40:00,51.69,51.7,51.56,51.68,76183.0,42.202,42.2101,42.0958,42.1938,76183.0
2021-09-03 10:50:00,51.68,51.85,51.63,51.82,73472.0,42.1938,42.3326,42.153,42.3081,73472.0
2021-09-03 11:00:00,51.82,51.82,51.64,51.7,101044.0,42.3081,42.3081,42.1612,42.2101,101044.0
2021-09-03 11:10:00,51.7,51.7,51.57,51.58,59817.0,42.2101,42.2101,42.104,42.1122,59817.0
2021-09-03 11:20:00,51.58,51.58,51.39,51.39,81115.0,42.1122,42.1122,41.9571,41.9571,81115.0
2021-09-03 11:30:00,51.4,51.51,51.38,51.43,61320.0,41.9652,42.055,41.9489,41.9897,61320.0
2021-09-03 11:40:00,51.44,51.55,51.43,51.48,76640.0,41.9979,42.0877,41.9897,42.0305,76640.0
2021-09-03 11:50:00,51.47,51.47,51.37,51.41,60450.0,42.0224,42.0224,41.9407,41.9734,60450.0
2021-09-03 12:00:00,51.41,51.48,51.38,51.46,115596.0,41.9734,42.0305,41.9489,42.0142,115596.0
2021-09-03 12:10:00,51.46,51.48,51.37,51.39,36029.0,42.0142,42.0305,41.9407,41.9571,36029.0
2021-09-03 12:20:00,51.39,51.44,51.37,51.44,38179.0,41.9571,41.9979,41.9407,41.9979,38179.0
2021-09-03 12:30:00,51.44,51.5,51.41,51.48,36469.0,41.9979,42.0469,41.9734,42.0305,36469.0
2021-09-03 12:40:00,51.48,51.53,51.47,51.53,29374.0,42.0305,42.0714,42.0224,42.0714,29374.0
2021-09-03 12:50:00,51.53,51.54,51.47,51.48,42312.0,42.0714,42.0795,42.0224,42.0305,42312.0
2021-09-03 13:00:00,51.49,51.55,51.48,51.54,25197.0,42.0387,42.0877,42.0305,42.0795,25197.0
2021-09-03 13:10:00,51.53,51.57,51.5,51.52,52858.0,42.0714,42.104,42.0469,42.0632,52858.0
2021-09-03 13:20:00,51.52,51.54,51.51,51.53,25996.0,42.0632,42.0795,42.055,42.0714,25996.0
2021-09-03 13:30:00,51.53,51.54,51.46,51.48,19686.0,42.0714,42.0795,42.0142,42.0305,19686.0
2021-09-03 13:40:00,51.48,51.49,51.45,51.48,21622.0,42.0305,42.0387,42.006,42.0305,21622.0
2021-09-03 13:50:00,51.49,51.49,51.42,51.44,19624.0,42.0387,42.0387,41.9815,41.9979,19624.0
2021-09-03 14:00:00,51.44,51.44,51.35,51.41,30360.0,41.9979,41.9979,41.9244,41.9734,30360.0
2021-09-03 14:10:00,51.4,51.42,51.4,51.41,22407.0,41.9652,41.9815,41.9652,41.9734,22407.0
2021-09-03 14:20:00,51.41,51.41,51.32,51.39,54730.0,41.9734,41.9734,41.8999,41.9571,54730.0
2021-09-03 14:30:00,51.39,51.48,51.38,51.48,29147.0,41.9571,42.0305,41.9489,42.0305,29147.0
2021-09-03 14:40:00,51.48,51.48,51.43,51.46,22199.0,42.0305,42.0305,41.9897,42.0142,22199.0
2021-09-03 14:50:00,51.45,51.48,51.4,51.42,32772.0,42.006,42.0305,41.9652,41.9815,32772.0
2021-09-03 15:00:00,51.41,51.45,51.41,51.41,23192.0,41.9734,42.006,41.9734,41.9734,23192.0
2021-09-03 15:10:00,51.42,51.42,51.35,51.39,50237.0,41.9815,41.9815,41.9244,41.9571,50237.0
2021-09-03 15:20:00,51.4,51.4,51.28,51.3,45822.0,41.9652,41.9652,41.8672,41.8836,45822.0
2021-09-03 15:30:00,51.3,51.4,51.29,51.35,73826.0,41.8836,41.9652,41.8754,41.9244,73826.0
2021-09-03 15:40:00,51.35,51.35,51.27,51.3,104060.0,41.9244,41.9244,41.8591,41.8836,104060.0
2021-09-03 15:50:00,51.31,51.39,51.28,51.3,288962.0,41.8917,41.9571,41.8672,41.8836,288962.0
2021-09-07 09:30:00,51.11,51.2,50.98,51.08,158219.0,41.7284,41.8019,41.6223,41.704,158219.0
2021-09-07 09:40:00,51.08,51.17,50.96,51.16,96299.0,41.704,41.7774,41.606,41.7693,96299.0
2021-09-07 09:50:00,51.13,51.33,51.11,51.18,95556.0,41.7448,41.9081,41.7284,41.7856,95556.0
2021-09-07 10:00:00,51.17,51.35,51.12,51.16,72032.0,41.7774,41.9244,41.7366,41.7693,72032.0
2021-09-07 10:10:00,51.16,51.17,50.81,50.82,74381.0,41.7693,41.7774,41.4835,41.4917,74381.0
2021-09-07 10:20:00,50.82,50.89,50.75,50.87,60307.0,41.4917,41.5488,41.4345,41.5325,60307.0
2021-09-07 10:30:00,50.88,50.93,50.84,50.88,123677.0,41.5407,41.5815,41.508,41.5407,123677.0
2021-09-07 10:40:00,50.86,50.92,50.76,50.91,197357.0,41.5243,41.5733,41.4427,41.5652,197357.0
2021-09-07 10:50:00,50.91,50.94,50.83,50.94,97271.0,41.5652,41.5897,41.4998,41.5897,97271.0
2021-09-07 11:00:00,50.94,51.03,50.86,50.94,148092.0,41.5897,41.6631,41.5243,41.5897,148092.0
2021-09-07 11:10:00,50.95,50.96,50.7,50.75,79263.0,41.5978,41.606,41.3937,41.4345,79263.0
2021-09-07 11:20:00,50.72,50.89,50.7,50.89,45543.0,41.41,41.5488,41.3937,41.5488,45543.0
2021-09-07 11:30:00,50.9,50.99,50.87,50.95,38005.0,41.557,41.6305,41.5325,41.5978,38005.0
2021-09-07 11:40:00,50.95,51.01,50.9,50.9,31596.0,41.5978,41.6468,41.557,41.557,31596.0
2021-09-07 11:50:00,50.9,50.9,50.77,50.82,43453.0,41.557,41.557,41.4509,41.4917,43453.0
2021-09-07 12:00:00,50.83,50.96,50.83,50.96,30815.0,41.4998,41.606,41.4998,41.606,30815.0
2021-09-07 12:10:00,50.95,50.96,50.85,50.87,31054.0,41.5978,41.606,41.5162,41.5325,31054.0
2021-09-07 12:20:00,50.87,50.95,50.86,50.91,33404.0,41.5325,41.5978,41.5243,41.5652,33404.0
2021-09-07 12:30:00,50.91,51.0,50.9,50.94,38715.0,41.5652,41.6386,41.557,41.5897,38715.0
2021-09-07 12:40:00,50.94,50.97,50.92,50.97,23054.0,41.5897,41.6141,41.5733,41.6141,23054.0
2021-09-07 12:50:00,50.97,51.04,50.96,51.03,17000.0,41.6141,41.6713,41.606,41.6631,17000.0
2021-09-07 13:00:00,51.04,51.11,51.04,51.08,32926.0,41.6713,41.7284,41.6713,41.704,32926.0
2021-09-07 13:10:00,51.07,51.15,51.06,51.12,14583.0,41.6958,41.7611,41.6876,41.7366,14583.0
2021-09-07 13:20:00,51.12,51.13,51.06,51.07,21854.0,41.7366,41.7448,41.6876,41.6958,21854.0
2021-09-07 13:30:00,51.07,51.12,51.06,51.12,23235.0,41.6958,41.7366,41.6876,41.7366,23235.0
2021-09-07 13:40:00,51.12,51.14,51.09,51.1,12716.0,41.7366,41.7529,41.7121,41.7203,12716.0
2021-09-07 13:50:00,51.09,51.12,50.99,51.03,37736.0,41.7121,41.7366,41.6305,41.6631,37736.0
2021-09-07 14:00:00,51.02,51.05,50.97,50.97,15032.0,41.655,41.6795,41.6141,41.6141,15032.0
2021-09-07 14:10:00,50.98,51.0,50.94,50.96,37584.0,41.6223,41.6386,41.5897,41.606,37584.0
2021-09-07 14:20:00,50.96,50.96,50.91,50.92,18720.0,41.606,41.606,41.5652,41.5733,18720.0
2021-09-07 14:30:00,50.92,50.97,50.86,50.96,38662.0,41.5733,41.6141,41.5243,41.606,38662.0
2021-09-07 14:40:00,50.97,50.99,50.92,50.98,27612.0,41.6141,41.6305,41.5733,41.6223,27612.0
2021-09-07 14:50:00,50.97,51.0,50.95,50.97,27695.0,41.6141,41.6386,41.5978,41.6141,27695.0
2021-09-07 15:00:00,50.97,51.0,50.94,50.96,41270.0,41.6141,41.6386,41.5897,41.606,41270.0
2021-09-07 15:10:00,50.96,51.0,50.89,50.9,38363.0,41.606,41.6386,41.5488,41.557,38363.0
2021-09-07 15:20:00,50.9,51.04,50.89,51.04,56791.0,41.557,41.6713,41.5488,41.6713,56791.0
2021-09-07 15:30:00,51.04,51.04,50.95,51.03,100874.0,41.6713,41.6713,41.5978,41.6631,100874.0
2021-09-07 15:40:00,51.03,51.07,50.98,51.03,95140.0,41.6631,41.6958,41.6223,41.6631,95140.0
2021-09-07 15:50:00,51.03,51.05,50.97,51.0,233201.0,41.6631,41.6795,41.6141,41.6386,233201.0
2021-09-08 09:30:00,51.25,51.41,50.99,51.23,202053.0,41.8428,41.9734,41.6305,41.8264,202053.0
2021-09-08 09:40:00,51.25,51.32,51.09,51.14,157906.0,41.8428,41.8999,41.7121,41.7529,157906.0
2021-09-08 09:50:00,51.16,51.22,51.0,51.22,63539.0,41.7693,41.8183,41.6386,41.8183,63539.0
2021-09-08 10:00:00,51.21,51.4,51.2,51.25,105531.0,41.8101,41.9652,41.8019,41.8428,105531.0
2021-09-08 10:10:00,51.26,51.27,51.08,51.19,109196.0,41.8509,41.8591,41.704,41.7938,109196.0
2021-09-08 10:20:00,51.18,51.2,51.11,51.16,34245.0,41.7856,41.8019,41.7284,41.7693,34245.0
2021-09-08 10:30:00,51.14,51.21,50.97,50.98,58962.0,41.7529,41.8101,41.6141,41.6223,58962.0
2021-09-08 10:40:00,50.98,51.02,50.88,50.97,45220.0,41.6223,41.655,41.5407,41.6141,45220.0
2021-09-08 10:50:00,50.96,51.08,50.94,51.02,40568.0,41.606,41.704,41.5897,41.655,40568.0
2021-09-08 11:00:00,51.01,51.1,50.99,51.01,53153.0,41.6468,41.7203,41.6305,41.6468,53153.0
2021-09-08 11:10:00,51.02,51.17,51.02,51.14,37693.0,41.655,41.7774,41.655,41.7529,37693.0
2021-09-08 11:20:00,51.14,51.19,51.0,51.04,52015.0,41.7529,41.7938,41.6386,41.6713,52015.0
2021-09-08 11:30:00,51.03,51.14,51.03,51.05,30062.0,41.6631,41.7529,41.6631,41.6795,30062.0
2021-09-08 11:40:00,51.05,51.12,51.03,51.08,21848.0,41.6795,41.7366,41.6631,41.704,21848.0
2021-09-08 11:50:00,51.08,51.16,51.07,51.15,29355.0,41.704,41.7693,41.6958,41.7611,29355.0
2021-09-08 12:00:00,51.14,51.3,51.13,51.3,71351.0,41.7529,41.8836,41.7448,41.8836,71351.0
2021-09-08 12:10:00,51.3,51.31,51.22,51.26,41484.0,41.8836,41.8917,41.8183,41.8509,41484.0
2021-09-08 12:20:00,51.27,51.3,51.25,51.27,25525.0,41.8591,41.8836,41.8428,41.8591,25525.0
2021-09-08 12:30:00,51.27,51.27,51.17,51.21,18632.0,41.8591,41.8591,41.7774,41.8101,18632.0
2021-09-08 12:40:00,51.2,51.22,51.15,51.16,18494.0,41.8019,41.8183,41.7611,41.7693,18494.0
2021-09-08 12:50:00,51.16,51.2,51.15,51.17,15275.0,41.7693,41.8019,41.7611,41.7774,15275.0
2021-09-08 13:00:00,51.17,51.2,51.11,51.13,28244.0,41.7774,41.8019,41.7284,41.7448,28244.0
2021-09-08 13:10:00,51.13,51.15,51.1,51.14,21993.0,41.7448,41.7611,41.7203,41.7529,21993.0
2021-09-08 13:20:00,51.15,51.16,51.1,51.11,28788.0,41.7611,41.7693,41.7203,41.7284,28788.0
2021-09-08 13:30:00,51.14,51.15,51.06,51.07,18507.0,41.7529,41.7611,41.6876,41.6958,18507.0
2021-09-08 13:40:00,51.07,51.1,51.05,51.07,18644.0,41.6958,41.7203,41.6795,41.6958,18644.0
2021-09-08 13:50:00,51.07,51.08,51.02,51.05,17418.0,41.6958,41.704,41.655,41.6795,17418.0
2021-09-08 14:00:00,51.05,51.15,51.04,51.07,23245.0,41.6795,41.7611,41.6713,41.6958,23245.0
2021-09-08 14:10:00,51.08,51.12,51.07,51.07,24580.0,41.704,41.7366,41.6958,41.6958,24580.0
2021-09-08 14:20:00,51.07,51.08,51.04,51.07,15094.0,41.6958,41.704,41.6713,41.6958,15094.0
2021-09-08 14:30:00,51.07,51.13,51.06,51.1,28835.0,41.6958,41.7448,41.6876,41.7203,28835.0
2021-09-08 14:40:00,51.11,51.12,51.07,51.08,18484.0,41.7284,41.7366,41.6958,41.704,18484.0
2021-09-08 14:50:00,51.09,51.14,51.07,51.13,20030.0,41.7121,41.7529,41.6958,41.7448,20030.0
2021-09-08 15:00:00,51.12,51.14,51.06,51.08,24619.0,41.7366,41.7529,41.6876,41.704,24619.0
2021-09-08 15:10:00,51.08,51.14,51.06,51.11,35262.0,41.704,41.7529,41.6876,41.7284,35262.0
2021-09-08 15:20:00,51.1,51.1,51.04,51.04,51767.0,41.7203,41.7203,41.6713,41.6713,51767.0
2021-09-08 15:30:00,51.03,51.05,50.97,51.01,50241.0,41.6631,41.6795,41.6141,41.6468,50241.0
2021-09-08 15:40:00,51.01,51.06,50.99,51.02,62090.0,41.6468,41.6876,41.6305,41.655,62090.0
2021-09-08 15:50:00,51.03,51.09,51.01,51.09,144115.0,41.6631,41.7121,41.6468,41.7121,144115.0
2021-09-09 09:30:00,50.91,50.92,50.7,50.85,217086.0,41.5652,41.5733,41.3937,41.5162,217086.0
2021-09-09 09:40:00,50.85,50.95,50.42,50.55,385608.0,41.5162,41.5978,41.1651,41.2712,385608.0
2021-09-09 09:50:00,50.55,50.63,50.11,50.16,142260.0,41.2712,41.3366,40.912,40.9528,142260.0
2021-09-09 10:00:00,50.17,50.37,50.17,50.32,77970.0,40.961,41.1243,40.961,41.0835,77970.0
2021-09-09 10:10:00,50.32,50.56,50.31,50.41,62446.0,41.0835,41.2794,41.0753,41.1569,62446.0
2021-09-09 10:20:00,50.41,50.57,50.4,50.49,76521.0,41.1569,41.2876,41.1488,41.2223,76521.0
2021-09-09 10:30:00,50.51,50.58,50.45,50.46,86665.0,41.2386,41.2957,41.1896,41.1978,86665.0
2021-09-09 10:40:00,50.46,50.53,50.42,50.52,31341.0,41.1978,41.2549,41.1651,41.2467,31341.0
2021-09-09 10:50:00,50.53,50.56,50.46,50.56,40719.0,41.2549,41.2794,41.1978,41.2794,40719.0
2021-09-09 11:00:00,50.58,50.68,50.57,50.63,56527.0,41.2957,41.3774,41.2876,41.3366,56527.0
2021-09-09 11:10:00,50.63,50.68,50.58,50.59,40845.0,41.3366,41.3774,41.2957,41.3039,40845.0
2021-09-09 11:20:00,50.59,50.6,50.5,50.55,69193.0,41.3039,41.3121,41.2304,41.2712,69193.0
2021-09-09 11:30:00,50.54,50.56,50.5,50.54,28746.0,41.2631,41.2794,41.2304,41.2631,28746.0
2021-09-09 11:40:00,50.53,50.57,50.53,50.56,21891.0,41.2549,41.2876,41.2549,41.2794,21891.0
2021-09-09 11:50:00,50.56,50.58,50.48,50.58,27005.0,41.2794,41.2957,41.2141,41.2957,27005.0
2021-09-09 12:00:00,50.58,50.61,50.44,50.45,25816.0,41.2957,41.3202,41.1814,41.1896,25816.0
2021-09-09 12:10:00,50.44,50.49,50.42,50.47,32259.0,41.1814,41.2223,41.1651,41.2059,32259.0
2021-09-09 12:20:00,50.47,50.64,50.45,50.62,50416.0,41.2059,41.3447,41.1896,41.3284,50416.0
2021-09-09 12:30:00,50.62,50.68,50.59,50.61,38022.0,41.3284,41.3774,41.3039,41.3202,38022.0
2021-09-09 12:40:00,50.62,50.65,50.56,50.57,33858.0,41.3284,41.3529,41.2794,41.2876,33858.0
2021-09-09 12:50:00,50.57,50.61,50.54,50.58,36961.0,41.2876,41.3202,41.2631,41.2957,36961.0
2021-09-09 13:00:00,50.59,50.67,50.58,50.65,31872.0,41.3039,41.3692,41.2957,41.3529,31872.0
2021-09-09 13:10:00,50.64,50.7,50.59,50.6,36023.0,41.3447,41.3937,41.3039,41.3121,36023.0
2021-09-09 13:20:00,50.61,50.61,50.49,50.56,76382.0,41.3202,41.3202,41.2223,41.2794,76382.0
2021-09-09 13:30:00,50.56,50.56,50.43,50.44,58404.0,41.2794,41.2794,41.1733,41.1814,58404.0
2021-09-09 13:40:00,50.44,50.5,50.43,50.48,38261.0,41.1814,41.2304,41.1733,41.2141,38261.0
2021-09-09 13:50:00,50.48,50.55,50.47,50.49,33689.0,41.2141,41.2712,41.2059,41.2223,33689.0
2021-09-09 14:00:00,50.49,50.54,50.44,50.53,47745.0,41.2223,41.2631,41.1814,41.2549,47745.0
2021-09-09 14:10:00,50.54,50.55,50.51,50.52,46076.0,41.2631,41.2712,41.2386,41.2467,46076.0
2021-09-09 14:20:00,50.52,50.52,50.45,50.48,32248.0,41.2467,41.2467,41.1896,41.2141,32248.0
2021-09-09 14:30:00,50.48,50.5,50.41,50.42,43351.0,41.2141,41.2304,41.1569,41.1651,43351.0
2021-09-09 14:40:00,50.41,50.5,50.39,50.5,34469.0,41.1569,41.2304,41.1406,41.2304,34469.0
2021-09-09 14:50:00,50.49,50.5,50.44,50.45,45209.0,41.2223,41.2304,41.1814,41.1896,45209.0
2021-09-09 15:00:00,50.45,50.49,50.43,50.45,46478.0,41.1896,41.2223,41.1733,41.1896,46478.0
2021-09-09 15:10:00,50.45,50.5,50.4,50.4,47956.0,41.1896,41.2304,41.1488,41.1488,47956.0
2021-09-09 15:20:00,50.39,50.44,50.39,50.41,39120.0,41.1406,41.1814,41.1406,41.1569,39120.0
2021-09-09 15:30:00,50.41,50.54,50.39,50.52,62879.0,41.1569,41.2631,41.1406,41.2467,62879.0
2021-09-09 15:40:00,50.53,50.62,50.52,50.57,88340.0,41.2549,41.3284,41.2467,41.2876,88340.0
2021-09-09 15:50:00,50.56,50.57,50.51,50.57,337849.0,41.2794,41.2876,41.2386,41.2876,337849.0
2021-09-10 09:30:00,50.79,50.85,50.21,50.39,227834.0,41.4672,41.5162,40.9936,41.1406,227834.0
2021-09-10 09:40:00,50.38,50.5,50.25,50.26,152536.0,41.1324,41.2304,41.0263,41.0345,152536.0
2021-09-10 09:50:00,50.26,50.31,50.06,50.06,124022.0,41.0345,41.0753,40.8712,40.8712,124022.0
2021-09-10 10:00:00,50.06,50.09,49.82,49.88,120544.0,40.8712,40.8957,40.6752,40.7242,120544.0
2021-09-10 10:10:00,49.89,49.9,49.73,49.75,116449.0,40.7324,40.7406,40.6018,40.6181,116449.0
2021-09-10 10:20:00,49.77,49.83,49.66,49.66,110954.0,40.6344,40.6834,40.5446,40.5446,110954.0
2021-09-10 10:30:00,49.66,49.69,49.55,49.64,109096.0,40.5446,40.5691,40.4548,40.5283,109096.0
2021-09-10 10:40:00,49.64,49.73,49.58,49.65,105088.0,40.5283,40.6018,40.4793,40.5364,105088.0
2021-09-10 10:50:00,49.65,49.74,49.56,49.74,132552.0,40.5364,40.6099,40.463,40.6099,132552.0
2021-09-10 11:00:00,49.74,49.76,49.61,49.68,221991.0,40.6099,40.6262,40.5038,40.5609,221991.0
2021-09-10 11:10:00,49.69,49.8,49.67,49.76,56525.0,40.5691,40.6589,40.5528,40.6262,56525.0
2021-09-10 11:20:00,49.76,49.87,49.75,49.86,83447.0,40.6262,40.7161,40.6181,40.7079,83447.0
2021-09-10 11:30:00,49.86,49.9,49.78,49.82,80251.0,40.7079,40.7406,40.6426,40.6752,80251.0
2021-09-10 11:40:00,49.83,49.93,49.83,49.88,77780.0,40.6834,40.765,40.6834,40.7242,77780.0
2021-09-10 11:50:00,49.88,50.03,49.88,50.03,96316.0,40.7242,40.8467,40.7242,40.8467,96316.0
2021-09-10 12:00:00,50.04,50.05,49.95,50.03,58940.0,40.8549,40.863,40.7814,40.8467,58940.0
2021-09-10 12:10:00,50.03,50.07,49.99,50.05,54267.0,40.8467,40.8793,40.814,40.863,54267.0
2021-09-10 12:20:00,50.05,50.1,50.02,50.02,50007.0,40.863,40.9038,40.8385,40.8385,50007.0
2021-09-10 12:30:00,50.02,50.02,49.94,49.95,71756.0,40.8385,40.8385,40.7732,40.7814,71756.0
2021-09-10 12:40:00,49.95,49.97,49.86,49.96,83183.0,40.7814,40.7977,40.7079,40.7895,83183.0
2021-09-10 12:50:00,49.96,50.01,49.96,49.98,53716.0,40.7895,40.8304,40.7895,40.8059,53716.0
2021-09-10 13:00:00,49.98,50.02,49.96,49.96,54153.0,40.8059,40.8385,40.7895,40.7895,54153.0
2021-09-10 13:10:00,49.96,49.98,49.86,49.87,66794.0,40.7895,40.8059,40.7079,40.7161,66794.0
2021-09-10 13:20:00,49.86,49.87,49.74,49.76,73358.0,40.7079,40.7161,40.6099,40.6262,73358.0
2021-09-10 13:30:00,49.75,49.88,49.75,49.86,78871.0,40.6181,40.7242,40.6181,40.7079,78871.0
2021-09-10 13:40:00,49.86,49.88,49.75,49.8,68543.0,40.7079,40.7242,40.6181,40.6589,68543.0
2021-09-10 13:50:00,49.8,49.83,49.77,49.81,50649.0,40.6589,40.6834,40.6344,40.6671,50649.0
2021-09-10 14:00:00,49.8,49.86,49.77,49.77,56179.0,40.6589,40.7079,40.6344,40.6344,56179.0
2021-09-10 14:10:00,49.76,49.79,49.73,49.76,46126.0,40.6262,40.6507,40.6018,40.6262,46126.0
2021-09-10 14:20:00,49.76,49.8,49.73,49.74,46590.0,40.6262,40.6589,40.6018,40.6099,46590.0
2021-09-10 14:30:00,49.73,49.77,49.71,49.73,41082.0,40.6018,40.6344,40.5854,40.6018,41082.0
2021-09-10 14:40:00,49.74,49.77,49.71,49.75,41160.0,40.6099,40.6344,40.5854,40.6181,41160.0
2021-09-10 14:50:00,49.75,49.78,49.7,49.76,125498.0,40.6181,40.6426,40.5773,40.6262,125498.0
2021-09-10 15:00:00,49.76,49.85,49.74,49.8,83575.0,40.6262,40.6997,40.6099,40.6589,83575.0
2021-09-10 15:10:00,49.8,49.84,49.76,49.8,86536.0,40.6589,40.6916,40.6262,40.6589,86536.0
2021-09-10 15:20:00,49.81,49.82,49.68,49.73,120167.0,40.6671,40.6752,40.5609,40.6018,120167.0
2021-09-10 15:30:00,49.74,49.8,49.7,49.75,119244.0,40.6099,40.6589,40.5773,40.6181,119244.0
2021-09-10 15:40:00,49.74,49.79,49.69,49.71,133831.0,40.6099,40.6507,40.5691,40.5854,133831.0
2021-09-10 15:50:00,49.72,49.72,49.44,49.45,647383.0,40.5936,40.5936,40.365,40.3732,647383.0
2021-09-13 09:30:00,49.82,50.21,49.73,50.02,309720.0,40.6752,40.9936,40.6018,40.8385,309720.0
2021-09-13 09:40:00,50.02,50.04,49.76,49.8,214295.0,40.8385,40.8549,40.6262,40.6589,214295.0
2021-09-13 09:50:00,49.79,50.12,49.77,50.03,160921.0,40.6507,40.9202,40.6344,40.8467,160921.0
2021-09-13 10:00:00,50.04,50.22,49.99,50.04,213119.0,40.8549,41.0018,40.814,40.8549,213119.0
2021-09-13 10:10:00,50.04,50.14,49.95,50.14,120639.0,40.8549,40.9365,40.7814,40.9365,120639.0
2021-09-13 10:20:00,50.14,50.25,50.03,50.04,82317.0,40.9365,41.0263,40.8467,40.8549,82317.0
2021-09-13 10:30:00,50.04,50.2,50.02,50.16,159378.0,40.8549,40.9855,40.8385,40.9528,159378.0
2021-09-13 10:40:00,50.16,50.25,50.14,50.19,102012.0,40.9528,41.0263,40.9365,40.9773,102012.0
2021-09-13 10:50:00,50.18,50.25,50.13,50.21,49157.0,40.9692,41.0263,40.9283,40.9936,49157.0
2021-09-13 11:00:00,50.19,50.19,49.91,50.03,117268.0,40.9773,40.9773,40.7487,40.8467,117268.0
2021-09-13 11:10:00,50.01,50.01,49.91,49.95,48302.0,40.8304,40.8304,40.7487,40.7814,48302.0
2021-09-13 11:20:00,49.95,49.99,49.9,49.98,52495.0,40.7814,40.814,40.7406,40.8059,52495.0
2021-09-13 11:30:00,49.99,50.07,49.95,50.06,41685.0,40.814,40.8793,40.7814,40.8712,41685.0
2021-09-13 11:40:00,50.05,50.08,49.93,49.97,36477.0,40.863,40.8875,40.765,40.7977,36477.0
2021-09-13 11:50:00,49.97,50.03,49.93,49.98,46082.0,40.7977,40.8467,40.765,40.8059,46082.0
2021-09-13 12:00:00,49.98,49.99,49.89,49.91,38177.0,40.8059,40.814,40.7324,40.7487,38177.0
2021-09-13 12:10:00,49.93,50.01,49.92,49.98,35901.0,40.765,40.8304,40.7569,40.8059,35901.0
2021-09-13 12:20:00,49.99,50.03,49.94,49.97,35202.0,40.814,40.8467,40.7732,40.7977,35202.0
2021-09-13 12:30:00,49.97,49.98,49.87,49.96,49292.0,40.7977,40.8059,40.7161,40.7895,49292.0
2021-09-13 12:40:00,49.95,49.96,49.76,49.77,91335.0,40.7814,40.7895,40.6262,40.6344,91335.0
2021-09-13 12:50:00,49.77,49.79,49.7,49.73,33191.0,40.6344,40.6507,40.5773,40.6018,33191.0
2021-09-13 13:00:00,49.73,49.77,49.7,49.75,29221.0,40.6018,40.6344,40.5773,40.6181,29221.0
2021-09-13 13:10:00,49.74,49.75,49.69,49.73,26131.0,40.6099,40.6181,40.5691,40.6018,26131.0
2021-09-13 13:20:00,49.73,49.8,49.68,49.71,50942.0,40.6018,40.6589,40.5609,40.5854,50942.0
2021-09-13 13:30:00,49.72,49.72,49.67,49.68,22831.0,40.5936,40.5936,40.5528,40.5609,22831.0
2021-09-13 13:40:00,49.68,49.72,49.65,49.71,31224.0,40.5609,40.5936,40.5364,40.5854,31224.0
2021-09-13 13:50:00,49.7,49.7,49.62,49.66,27938.0,40.5773,40.5773,40.5119,40.5446,27938.0
2021-09-13 14:00:00,49.66,49.74,49.66,49.68,40800.0,40.5446,40.6099,40.5446,40.5609,40800.0
2021-09-13 14:10:00,49.67,49.67,49.58,49.67,51996.0,40.5528,40.5528,40.4793,40.5528,51996.0
2021-09-13 14:20:00,49.67,49.67,49.29,49.37,514014.0,40.5528,40.5528,40.2425,40.3078,514014.0
2021-09-13 14:30:00,49.39,49.41,49.22,49.23,475418.0,40.3242,40.3405,40.1854,40.1935,475418.0
2021-09-13 14:40:00,49.23,49.33,49.18,49.24,379034.0,40.1935,40.2752,40.1527,40.2017,379034.0
2021-09-13 14:50:00,49.26,49.26,49.13,49.23,254937.0,40.218,40.218,40.1119,40.1935,254937.0
2021-09-13 15:00:00,49.22,49.23,49.07,49.18,153253.0,40.1854,40.1935,40.0629,40.1527,153253.0
2021-09-13 15:10:00,49.18,49.26,49.13,49.19,303309.0,40.1527,40.218,40.1119,40.1609,303309.0
2021-09-13 15:20:00,49.19,49.22,49.14,49.19,159134.0,40.1609,40.1854,40.1201,40.1609,159134.0
2021-09-13 15:30:00,49.2,49.34,49.17,49.27,518384.0,40.169,40.2833,40.1445,40.2262,518384.0
2021-09-13 15:40:00,49.26,49.27,49.12,49.15,258277.0,40.218,40.2262,40.1037,40.1282,258277.0
2021-09-13 15:50:00,49.15,49.31,49.14,49.17,846309.0,40.1282,40.2588,40.1201,40.1445,846309.0
2021-09-14 09:30:00,49.33,49.38,49.0,49.07,191092.0,40.2752,40.316,40.0058,40.0629,191092.0
2021-09-14 09:40:00,49.07,49.12,48.95,49.01,79111.0,40.0629,40.1037,39.9649,40.0139,79111.0
2021-09-14 09:50:00,49.0,49.02,48.76,48.77,95539.0,40.0058,40.0221,39.8098,39.818,95539.0
2021-09-14 10:00:00,48.76,48.76,48.57,48.59,97205.0,39.8098,39.8098,39.6547,39.671,97205.0
2021-09-14 10:10:00,48.58,48.68,48.5,48.61,108371.0,39.6628,39.7445,39.5975,39.6873,108371.0
2021-09-14 10:20:00,48.62,48.65,48.41,48.58,135890.0,39.6955,39.72,39.524,39.6628,135890.0
2021-09-14 10:30:00,48.59,48.69,48.53,48.59,65243.0,39.671,39.7527,39.622,39.671,65243.0
2021-09-14 10:40:00,48.57,48.61,48.45,48.6,74767.0,39.6547,39.6873,39.5567,39.6792,74767.0
2021-09-14 10:50:00,48.61,48.64,48.49,48.5,47808.0,39.6873,39.7118,39.5894,39.5975,47808.0
2021-09-14 11:00:00,48.5,48.57,48.49,48.55,39539.0,39.5975,39.6547,39.5894,39.6384,39539.0
2021-09-14 11:10:00,48.55,48.58,48.5,48.51,48897.0,39.6384,39.6628,39.5975,39.6057,48897.0
2021-09-14 11:20:00,48.51,48.56,48.45,48.51,85281.0,39.6057,39.6465,39.5567,39.6057,85281.0
2021-09-14 11:30:00,48.52,48.54,48.44,48.48,54942.0,39.6139,39.6302,39.5485,39.5812,54942.0
2021-09-14 11:40:00,48.48,48.51,48.43,48.5,64817.0,39.5812,39.6057,39.5404,39.5975,64817.0
2021-09-14 11:50:00,48.49,48.53,48.44,48.51,61350.0,39.5894,39.622,39.5485,39.6057,61350.0
2021-09-14 12:00:00,48.51,48.6,48.49,48.6,40981.0,39.6057,39.6792,39.5894,39.6792,40981.0
2021-09-14 12:10:00,48.6,48.65,48.58,48.58,56232.0,39.6792,39.72,39.6628,39.6628,56232.0
2021-09-14 12:20:00,48.59,48.59,48.52,48.57,36985.0,39.671,39.671,39.6139,39.6547,36985.0
2021-09-14 12:30:00,48.58,48.58,48.48,48.49,54783.0,39.6628,39.6628,39.5812,39.5894,54783.0
2021-09-14 12:40:00,48.5,48.5,48.43,48.48,45884.0,39.5975,39.5975,39.5404,39.5812,45884.0
2021-09-14 12:50:00,48.48,48.48,48.38,48.39,43979.0,39.5812,39.5812,39.4996,39.5077,43979.0
2021-09-14 13:00:00,48.39,48.41,48.31,48.32,59174.0,39.5077,39.524,39.4424,39.4506,59174.0
2021-09-14 13:10:00,48.32,48.36,48.29,48.34,49125.0,39.4506,39.4832,39.4261,39.4669,49125.0
2021-09-14 13:20:00,48.34,48.38,48.31,48.34,63330.0,39.4669,39.4996,39.4424,39.4669,63330.0
2021-09-14 13:30:00,48.34,48.38,48.32,48.37,53616.0,39.4669,39.4996,39.4506,39.4914,53616.0
2021-09-14 13:40:00,48.36,48.41,48.33,48.36,43781.0,39.4832,39.524,39.4587,39.4832,43781.0
2021-09-14 13:50:00,48.36,48.36,48.25,48.29,75386.0,39.4832,39.4832,39.3934,39.4261,75386.0
2021-09-14 14:00:00,48.29,48.31,48.27,48.28,40395.0,39.4261,39.4424,39.4097,39.4179,40395.0
2021-09-14 14:10:00,48.29,48.33,48.26,48.29,52808.0,39.4261,39.4587,39.4016,39.4261,52808.0
2021-09-14 14:20:00,48.3,48.32,48.25,48.31,48098.0,39.4342,39.4506,39.3934,39.4424,48098.0
2021-09-14 14:30:00,48.3,48.31,48.19,48.26,75472.0,39.4342,39.4424,39.3444,39.4016,75472.0
2021-09-14 14:40:00,48.26,48.33,48.26,48.3,53488.0,39.4016,39.4587,39.4016,39.4342,53488.0
2021-09-14 14:50:00,48.3,48.31,48.25,48.26,187444.0,39.4342,39.4424,39.3934,39.4016,187444.0
2021-09-14 15:00:00,48.27,48.27,48.2,48.24,145884.0,39.4097,39.4097,39.3526,39.3853,145884.0
2021-09-14 15:10:00,48.24,48.25,48.15,48.2,74563.0,39.3853,39.3934,39.3118,39.3526,74563.0
2021-09-14 15:20:00,48.2,48.23,48.15,48.19,84118.0,39.3526,39.3771,39.3118,39.3444,84118.0
2021-09-14 15:30:00,48.18,48.3,48.16,48.29,112159.0,39.3363,39.4342,39.3199,39.4261,112159.0
2021-09-14 15:40:00,48.29,48.3,48.18,48.21,218259.0,39.4261,39.4342,39.3363,39.3608,218259.0
2021-09-14 15:50:00,48.21,48.29,48.17,48.22,434647.0,39.3608,39.4261,39.3281,39.3689,434647.0
2021-09-15 09:30:00,48.08,48.42,48.08,48.41,152832.0,39.2546,39.5322,39.2546,39.524,152832.0
2021-09-15 09:40:00,48.41,48.92,48.35,48.92,228987.0,39.524,39.9404,39.4751,39.9404,228987.0
2021-09-15 09:50:00,48.95,49.11,48.89,49.06,97382.0,39.9649,40.0956,39.9159,40.0547,97382.0
2021-09-15 10:00:00,49.06,49.11,48.91,48.98,58173.0,40.0547,40.0956,39.9323,39.9894,58173.0
2021-09-15 10:10:00,48.98,49.24,48.97,49.23,112454.0,39.9894,40.2017,39.9813,40.1935,112454.0
2021-09-15 10:20:00,49.23,49.27,49.1,49.11,49319.0,40.1935,40.2262,40.0874,40.0956,49319.0
2021-09-15 10:30:00,49.11,49.18,49.1,49.14,57414.0,40.0956,40.1527,40.0874,40.1201,57414.0
2021-09-15 10:40:00,49.14,49.15,48.93,48.97,59627.0,40.1201,40.1282,39.9486,39.9813,59627.0
2021-09-15 10:50:00,48.96,49.14,48.96,49.14,55453.0,39.9731,40.1201,39.9731,40.1201,55453.0
2021-09-15 11:00:00,49.15,49.2,49.05,49.19,56401.0,40.1282,40.169,40.0466,40.1609,56401.0
2021-09-15 11:10:00,49.19,49.31,49.15,49.29,62652.0,40.1609,40.2588,40.1282,40.2425,62652.0
2021-09-15 11:20:00,49.29,49.35,49.25,49.28,56960.0,40.2425,40.2915,40.2099,40.2344,56960.0
2021-09-15 11:30:00,49.29,49.31,49.22,49.25,50338.0,40.2425,40.2588,40.1854,40.2099,50338.0
2021-09-15 11:40:00,49.26,49.27,49.14,49.19,38162.0,40.218,40.2262,40.1201,40.1609,38162.0
2021-09-15 11:50:00,49.19,49.2,49.16,49.16,92922.0,40.1609,40.169,40.1364,40.1364,92922.0
2021-09-15 12:00:00,49.17,49.19,49.11,49.17,63513.0,40.1445,40.1609,40.0956,40.1445,63513.0
2021-09-15 12:10:00,49.18,49.25,49.13,49.2,199709.0,40.1527,40.2099,40.1119,40.169,199709.0
2021-09-15 12:20:00,49.21,49.38,49.16,49.32,168412.0,40.1772,40.316,40.1364,40.267,168412.0
2021-09-15 12:30:00,49.32,49.38,49.3,49.36,37715.0,40.267,40.316,40.2507,40.2997,37715.0
2021-09-15 12:40:00,49.37,49.47,49.37,49.41,56332.0,40.3078,40.3895,40.3078,40.3405,56332.0
2021-09-15 12:50:00,49.41,49.48,49.39,49.47,26168.0,40.3405,40.3976,40.3242,40.3895,26168.0
2021-09-15 13:00:00,49.48,49.57,49.47,49.53,40166.0,40.3976,40.4711,40.3895,40.4385,40166.0
2021-09-15 13:10:00,49.53,49.57,49.49,49.53,116810.0,40.4385,40.4711,40.4058,40.4385,116810.0
2021-09-15 13:20:00,49.54,49.64,49.52,49.59,57203.0,40.4466,40.5283,40.4303,40.4875,57203.0
2021-09-15 13:30:00,49.6,49.66,49.58,49.64,37579.0,40.4956,40.5446,40.4793,40.5283,37579.0
2021-09-15 13:40:00,49.64,49.71,49.64,49.71,30574.0,40.5283,40.5854,40.5283,40.5854,30574.0
2021-09-15 13:50:00,49.71,49.72,49.62,49.63,51021.0,40.5854,40.5936,40.5119,40.5201,51021.0
2021-09-15 14:00:00,49.63,49.66,49.59,49.65,54186.0,40.5201,40.5446,40.4875,40.5364,54186.0
2021-09-15 14:10:00,49.65,49.7,49.64,49.67,37758.0,40.5364,40.5773,40.5283,40.5528,37758.0
2021-09-15 14:20:00,49.68,49.75,49.65,49.75,44064.0,40.5609,40.6181,40.5364,40.6181,44064.0
2021-09-15 14:30:00,49.74,49.75,49.68,49.71,75032.0,40.6099,40.6181,40.5609,40.5854,75032.0
2021-09-15 14:40:00,49.72,49.79,49.71,49.77,47561.0,40.5936,40.6507,40.5854,40.6344,47561.0
2021-09-15 14:50:00,49.77,49.78,49.71,49.72,106064.0,40.6344,40.6426,40.5854,40.5936,106064.0
2021-09-15 15:00:00,49.72,49.79,49.69,49.79,81138.0,40.5936,40.6507,40.5691,40.6507,81138.0
2021-09-15 15:10:00,49.8,49.93,49.78,49.92,78319.0,40.6589,40.765,40.6426,40.7569,78319.0
2021-09-15 15:20:00,49.93,49.94,49.85,49.92,141012.0,40.765,40.7732,40.6997,40.7569,141012.0
2021-09-15 15:30:00,49.93,50.03,49.87,50.02,309695.0,40.765,40.8467,40.7161,40.8385,309695.0
2021-09-15 15:40:00,50.01,50.03,49.97,50.0,161440.0,40.8304,40.8467,40.7977,40.8222,161440.0
2021-09-15 15:50:00,50.0,50.19,50.0,50.12,657695.0,40.8222,40.9773,40.8222,40.9202,657695.0
2021-09-16 09:30:00,50.11,50.3,50.02,50.12,121004.0,40.912,41.0671,40.8385,40.9202,121004.0
2021-09-16 09:40:00,50.13,50.35,50.09,50.19,94614.0,40.9283,41.108,40.8957,40.9773,94614.0
2021-09-16 09:50:00,50.19,50.25,49.95,50.01,94557.0,40.9773,41.0263,40.7814,40.8304,94557.0
2021-09-16 10:00:00,50.01,50.01,49.89,49.94,64768.0,40.8304,40.8304,40.7324,40.7732,64768.0
2021-09-16 10:10:00,49.94,50.06,49.88,49.98,187327.0,40.7732,40.8712,40.7242,40.8059,187327.0
2021-09-16 10:20:00,49.97,49.97,49.65,49.66,96940.0,40.7977,40.7977,40.5364,40.5446,96940.0
2021-09-16 10:30:00,49.66,49.7,49.56,49.64,63802.0,40.5446,40.5773,40.463,40.5283,63802.0
2021-09-16 10:40:00,49.63,49.63,49.45,49.55,54458.0,40.5201,40.5201,40.3732,40.4548,54458.0
2021-09-16 10:50:00,49.55,49.6,49.48,49.52,108439.0,40.4548,40.4956,40.3976,40.4303,108439.0
2021-09-16 11:00:00,49.52,49.52,49.37,49.44,81327.0,40.4303,40.4303,40.3078,40.365,81327.0
2021-09-16 11:10:00,49.42,49.49,49.35,49.45,47267.0,40.3487,40.4058,40.2915,40.3732,47267.0
2021-09-16 11:20:00,49.46,49.49,49.37,49.39,42757.0,40.3813,40.4058,40.3078,40.3242,42757.0
2021-09-16 11:30:00,49.39,49.42,49.32,49.37,65505.0,40.3242,40.3487,40.267,40.3078,65505.0
2021-09-16 11:40:00,49.36,49.44,49.36,49.39,40635.0,40.2997,40.365,40.2997,40.3242,40635.0
2021-09-16 11:50:00,49.38,49.59,49.38,49.59,38461.0,40.316,40.4875,40.316,40.4875,38461.0
2021-09-16 12:00:00,49.59,49.66,49.56,49.63,18802.0,40.4875,40.5446,40.463,40.5201,18802.0
2021-09-16 12:10:00,49.62,49.64,49.58,49.63,31856.0,40.5119,40.5283,40.4793,40.5201,31856.0
2021-09-16 12:20:00,49.64,49.67,49.6,49.64,23965.0,40.5283,40.5528,40.4956,40.5283,23965.0
2021-09-16 12:30:00,49.64,49.73,49.63,49.68,24547.0,40.5283,40.6018,40.5201,40.5609,24547.0
2021-09-16 12:40:00,49.68,49.74,49.63,49.72,25279.0,40.5609,40.6099,40.5201,40.5936,25279.0
2021-09-16 12:50:00,49.71,49.72,49.58,49.62,30298.0,40.5854,40.5936,40.4793,40.5119,30298.0
2021-09-16 13:00:00,49.61,49.62,49.55,49.59,55351.0,40.5038,40.5119,40.4548,40.4875,55351.0
2021-09-16 13:10:00,49.59,49.69,49.58,49.68,42644.0,40.4875,40.5691,40.4793,40.5609,42644.0
2021-09-16 13:20:00,49.67,49.7,49.65,49.67,53376.0,40.5528,40.5773,40.5364,40.5528,53376.0
2021-09-16 13:30:00,49.67,49.68,49.59,49.62,30264.0,40.5528,40.5609,40.4875,40.5119,30264.0
2021-09-16 13:40:00,49.63,49.65,49.57,49.59,33148.0,40.5201,40.5364,40.4711,40.4875,33148.0
2021-09-16 13:50:00,49.59,49.75,49.59,49.75,39187.0,40.4875,40.6181,40.4875,40.6181,39187.0
2021-09-16 14:00:00,49.75,49.83,49.74,49.83,33685.0,40.6181,40.6834,40.6099,40.6834,33685.0
2021-09-16 14:10:00,49.83,49.94,49.83,49.9,47830.0,40.6834,40.7732,40.6834,40.7406,47830.0
2021-09-16 14:20:00,49.9,49.99,49.89,49.94,92597.0,40.7406,40.814,40.7324,40.7732,92597.0
2021-09-16 14:30:00,49.94,49.98,49.93,49.95,42145.0,40.7732,40.8059,40.765,40.7814,42145.0
2021-09-16 14:40:00,49.95,49.99,49.92,49.99,38151.0,40.7814,40.814,40.7569,40.814,38151.0
2021-09-16 14:50:00,49.99,50.06,49.93,50.03,77173.0,40.814,40.8712,40.765,40.8467,77173.0
2021-09-16 15:00:00,50.03,50.1,49.99,50.1,50111.0,40.8467,40.9038,40.814,40.9038,50111.0
2021-09-16 15:10:00,50.1,50.13,50.06,50.11,33324.0,40.9038,40.9283,40.8712,40.912,33324.0
2021-09-16 15:20:00,50.11,50.13,50.05,50.06,39067.0,40.912,40.9283,40.863,40.8712,39067.0
2021-09-16 15:30:00,50.06,50.19,50.04,50.12,129335.0,40.8712,40.9773,40.8549,40.9202,129335.0
2021-09-16 15:40:00,50.12,50.16,50.05,50.05,113193.0,40.9202,40.9528,40.863,40.863,113193.0
2021-09-16 15:50:00,50.06,50.07,49.89,49.94,410055.0,40.8712,40.8793,40.7324,40.7732,410055.0
2021-09-17 09:30:00,49.49,49.67,49.2,49.57,1047944.0,40.4058,40.5528,40.169,40.4711,1047944.0
2021-09-17 09:40:00,49.57,49.66,49.41,49.44,109326.0,40.4711,40.5446,40.3405,40.365,109326.0
2021-09-17 09:50:00,49.45,49.51,49.31,49.38,65558.0,40.3732,40.4221,40.2588,40.316,65558.0
2021-09-17 10:00:00,49.36,49.46,49.32,49.41,59935.0,40.2997,40.3813,40.267,40.3405,59935.0
2021-09-17 10:10:00,49.4,49.44,49.33,49.38,102378.0,40.3323,40.365,40.2752,40.316,102378.0
2021-09-17 10:20:00,49.37,49.47,49.28,49.46,93126.0,40.3078,40.3895,40.2344,40.3813,93126.0
2021-09-17 10:30:00,49.45,49.52,49.35,49.44,79490.0,40.3732,40.4303,40.2915,40.365,79490.0
2021-09-17 10:40:00,49.44,49.45,49.31,49.44,85913.0,40.365,40.3732,40.2588,40.365,85913.0
2021-09-17 10:50:00,49.45,49.47,49.39,49.44,54883.0,40.3732,40.3895,40.3242,40.365,54883.0
2021-09-17 11:00:00,49.44,49.52,49.39,49.5,62974.0,40.365,40.4303,40.3242,40.414,62974.0
2021-09-17 11:10:00,49.5,49.6,49.41,49.55,35396.0,40.414,40.4956,40.3405,40.4548,35396.0
2021-09-17 11:20:00,49.56,49.58,49.46,49.47,45112.0,40.463,40.4793,40.3813,40.3895,45112.0
2021-09-17 11:30:00,49.48,49.62,49.42,49.58,67429.0,40.3976,40.5119,40.3487,40.4793,67429.0
2021-09-17 11:40:00,49.6,49.69,49.58,49.65,38077.0,40.4956,40.5691,40.4793,40.5364,38077.0
2021-09-17 11:50:00,49.65,49.66,49.55,49.63,40812.0,40.5364,40.5446,40.4548,40.5201,40812.0
2021-09-17 12:00:00,49.62,49.67,49.6,49.65,26302.0,40.5119,40.5528,40.4956,40.5364,26302.0
2021-09-17 12:10:00,49.65,49.68,49.62,49.66,26920.0,40.5364,40.5609,40.5119,40.5446,26920.0
2021-09-17 12:20:00,49.67,49.75,49.67,49.69,18211.0,40.5528,40.6181,40.5528,40.5691,18211.0
2021-09-17 12:30:00,49.69,49.73,49.66,49.72,17063.0,40.5691,40.6018,40.5446,40.5936,17063.0
2021-09-17 12:40:00,49.72,49.76,49.68,49.68,22260.0,40.5936,40.6262,40.5609,40.5609,22260.0
2021-09-17 12:50:00,49.69,49.71,49.64,49.66,21788.0,40.5691,40.5854,40.5283,40.5446,21788.0
2021-09-17 13:00:00,49.65,49.68,49.62,49.63,25767.0,40.5364,40.5609,40.5119,40.5201,25767.0
2021-09-17 13:10:00,49.64,49.67,49.62,49.63,35644.0,40.5283,40.5528,40.5119,40.5201,35644.0
2021-09-17 13:20:00,49.63,49.65,49.57,49.65,30922.0,40.5201,40.5364,40.4711,40.5364,30922.0
2021-09-17 13:30:00,49.64,49.64,49.56,49.63,24662.0,40.5283,40.5283,40.463,40.5201,24662.0
2021-09-17 13:40:00,49.64,49.66,49.54,49.55,41604.0,40.5283,40.5446,40.4466,40.4548,41604.0
2021-09-17 13:50:00,49.55,49.58,49.49,49.57,59020.0,40.4548,40.4793,40.4058,40.4711,59020.0
2021-09-17 14:00:00,49.57,49.66,49.56,49.65,34864.0,40.4711,40.5446,40.463,40.5364,34864.0
2021-09-17 14:10:00,49.65,49.68,49.57,49.62,31842.0,40.5364,40.5609,40.4711,40.5119,31842.0
2021-09-17 14:20:00,49.62,49.68,49.6,49.61,30938.0,40.5119,40.5609,40.4956,40.5038,30938.0
2021-09-17 14:30:00,49.61,49.64,49.57,49.62,36183.0,40.5038,40.5283,40.4711,40.5119,36183.0
2021-09-17 14:40:00,49.62,49.71,49.6,49.71,33985.0,40.5119,40.5854,40.4956,40.5854,33985.0
2021-09-17 14:50:00,49.71,49.72,49.65,49.66,29892.0,40.5854,40.5936,40.5364,40.5446,29892.0
2021-09-17 15:00:00,49.66,49.71,49.64,49.68,36822.0,40.5446,40.5854,40.5283,40.5609,36822.0
2021-09-17 15:10:00,49.67,49.68,49.61,49.64,31734.0,40.5528,40.5609,40.5038,40.5283,31734.0
2021-09-17 15:20:00,49.64,49.66,49.6,49.66,55310.0,40.5283,40.5446,40.4956,40.5446,55310.0
2021-09-17 15:30:00,49.66,49.69,49.49,49.5,174006.0,40.5446,40.5691,40.4058,40.414,174006.0
2021-09-17 15:40:00,49.5,49.69,49.49,49.58,132852.0,40.414,40.5691,40.4058,40.4793,132852.0
2021-09-17 15:50:00,49.58,49.71,49.58,49.63,300162.0,40.4793,40.5854,40.4793,40.5201,300162.0
2021-09-20 09:30:00,49.07,49.07,48.43,48.61,210550.0,40.0629,40.0629,39.5404,39.6873,210550.0
2021-09-20 09:40:00,48.64,49.18,48.55,49.17,124056.0,39.7118,40.1527,39.6384,40.1445,124056.0
2021-09-20 09:50:00,49.18,49.4,49.06,49.15,138136.0,40.1527,40.3323,40.0547,40.1282,138136.0
2021-09-20 10:00:00,49.14,49.17,48.95,48.96,73134.0,40.1201,40.1445,39.9649,39.9731,73134.0
2021-09-20 10:10:00,48.97,48.99,48.73,48.82,62309.0,39.9813,39.9976,39.7853,39.8588,62309.0
2021-09-20 10:20:00,48.81,48.86,48.72,48.79,68226.0,39.8506,39.8914,39.7771,39.8343,68226.0
2021-09-20 10:30:00,48.8,48.86,48.71,48.83,60461.0,39.8425,39.8914,39.769,39.867,60461.0
2021-09-20 10:40:00,48.82,48.84,48.69,48.8,60173.0,39.8588,39.8751,39.7527,39.8425,60173.0
2021-09-20 10:50:00,48.79,48.94,48.76,48.91,74624.0,39.8343,39.9568,39.8098,39.9323,74624.0
2021-09-20 11:00:00,48.9,49.0,48.81,48.91,56397.0,39.9241,40.0058,39.8506,39.9323,56397.0
2021-09-20 11:10:00,48.91,48.95,48.74,48.77,42036.0,39.9323,39.9649,39.7935,39.818,42036.0
2021-09-20 11:20:00,48.78,48.87,48.72,48.76,43627.0,39.8261,39.8996,39.7771,39.8098,43627.0
2021-09-20 11:30:00,48.76,48.77,48.7,48.75,43465.0,39.8098,39.818,39.7608,39.8016,43465.0
2021-09-20 11:40:00,48.74,48.74,48.63,48.69,49237.0,39.7935,39.7935,39.7037,39.7527,49237.0
2021-09-20 11:50:00,48.69,48.72,48.56,48.58,55732.0,39.7527,39.7771,39.6465,39.6628,55732.0
2021-09-20 12:00:00,48.58,48.6,48.46,48.46,48450.0,39.6628,39.6792,39.5649,39.5649,48450.0
2021-09-20 12:10:00,48.47,48.55,48.46,48.47,40586.0,39.573,39.6384,39.5649,39.573,40586.0
2021-09-20 12:20:00,48.47,48.49,48.4,48.47,50318.0,39.573,39.5894,39.5159,39.573,50318.0
2021-09-20 12:30:00,48.47,48.51,48.41,48.46,44366.0,39.573,39.6057,39.524,39.5649,44366.0
2021-09-20 12:40:00,48.46,48.47,48.32,48.32,36686.0,39.5649,39.573,39.4506,39.4506,36686.0
2021-09-20 12:50:00,48.33,48.34,48.19,48.2,40959.0,39.4587,39.4669,39.3444,39.3526,40959.0
2021-09-20 13:00:00,48.21,48.27,48.1,48.13,38988.0,39.3608,39.4097,39.271,39.2954,38988.0
2021-09-20 13:10:00,48.13,48.2,48.12,48.18,44042.0,39.2954,39.3526,39.2873,39.3363,44042.0
2021-09-20 13:20:00,48.18,48.34,48.16,48.34,48342.0,39.3363,39.4669,39.3199,39.4669,48342.0
2021-09-20 13:30:00,48.34,48.39,48.26,48.39,87968.0,39.4669,39.5077,39.4016,39.5077,87968.0
2021-09-20 13:40:00,48.38,48.39,48.3,48.35,36090.0,39.4996,39.5077,39.4342,39.4751,36090.0
2021-09-20 13:50:00,48.36,48.41,48.35,48.39,35377.0,39.4832,39.524,39.4751,39.5077,35377.0
2021-09-20 14:00:00,48.39,48.44,48.14,48.14,100848.0,39.5077,39.5485,39.3036,39.3036,100848.0
2021-09-20 14:10:00,48.15,48.18,48.08,48.18,53558.0,39.3118,39.3363,39.2546,39.3363,53558.0
2021-09-20 14:20:00,48.17,48.17,48.01,48.02,69140.0,39.3281,39.3281,39.1975,39.2056,69140.0
2021-09-20 14:30:00,48.03,48.1,47.97,48.08,124394.0,39.2138,39.271,39.1648,39.2546,124394.0
2021-09-20 14:40:00,48.09,48.16,48.0,48.03,128472.0,39.2628,39.3199,39.1893,39.2138,128472.0
2021-09-20 14:50:00,48.03,48.09,47.99,48.04,62103.0,39.2138,39.2628,39.1811,39.222,62103.0
2021-09-20 15:00:00,48.03,48.08,47.88,47.9,87715.0,39.2138,39.2546,39.0913,39.1077,87715.0
2021-09-20 15:10:00,47.89,47.94,47.85,47.91,89493.0,39.0995,39.1403,39.0668,39.1158,89493.0
2021-09-20 15:20:00,47.92,48.04,47.9,48.04,78869.0,39.124,39.222,39.1077,39.222,78869.0
2021-09-20 15:30:00,48.04,48.19,48.02,48.13,109189.0,39.222,39.3444,39.2056,39.2954,109189.0
2021-09-20 15:40:00,48.13,48.33,48.13,48.3,136303.0,39.2954,39.4587,39.2954,39.4342,136303.0
2021-09-20 15:50:00,48.3,48.45,48.29,48.4,464303.0,39.4342,39.5567,39.4261,39.5159,464303.0
2021-09-21 09:30:00,48.6,48.86,48.5,48.81,162206.0,39.6792,39.8914,39.5975,39.8506,162206.0
2021-09-21 09:40:00,48.82,49.01,48.68,48.99,99560.0,39.8588,40.0139,39.7445,39.9976,99560.0
2021-09-21 09:50:00,48.96,49.02,48.86,48.98,63758.0,39.9731,40.0221,39.8914,39.9894,63758.0
2021-09-21 10:00:00,49.0,49.12,48.91,48.91,83160.0,40.0058,40.1037,39.9323,39.9323,83160.0
2021-09-21 10:10:00,48.91,48.95,48.76,48.81,91799.0,39.9323,39.9649,39.8098,39.8506,91799.0
2021-09-21 10:20:00,48.8,48.81,48.54,48.66,78542.0,39.8425,39.8506,39.6302,39.7282,78542.0
2021-09-21 10:30:00,48.66,48.69,48.55,48.64,57537.0,39.7282,39.7527,39.6384,39.7118,57537.0
2021-09-21 10:40:00,48.64,48.64,48.31,48.31,121787.0,39.7118,39.7118,39.4424,39.4424,121787.0
2021-09-21 10:50:00,48.32,48.41,48.24,48.38,82385.0,39.4506,39.524,39.3853,39.4996,82385.0
2021-09-21 11:00:00,48.37,48.43,48.25,48.41,43220.0,39.4914,39.5404,39.3934,39.524,43220.0
2021-09-21 11:10:00,48.41,48.42,48.26,48.3,53032.0,39.524,39.5322,39.4016,39.4342,53032.0
2021-09-21 11:20:00,48.3,48.37,48.25,48.34,36672.0,39.4342,39.4914,39.3934,39.4669,36672.0
2021-09-21 11:30:00,48.34,48.53,48.33,48.51,43754.0,39.4669,39.622,39.4587,39.6057,43754.0
2021-09-21 11:40:00,48.51,48.52,48.42,48.45,35530.0,39.6057,39.6139,39.5322,39.5567,35530.0
2021-09-21 11:50:00,48.45,48.47,48.39,48.39,28717.0,39.5567,39.573,39.5077,39.5077,28717.0
2021-09-21 12:00:00,48.39,48.46,48.38,48.41,28173.0,39.5077,39.5649,39.4996,39.524,28173.0
2021-09-21 12:10:00,48.42,48.44,48.33,48.33,32434.0,39.5322,39.5485,39.4587,39.4587,32434.0
2021-09-21 12:20:00,48.33,48.35,48.25,48.26,32284.0,39.4587,39.4751,39.3934,39.4016,32284.0
2021-09-21 12:30:00,48.25,48.25,48.19,48.19,53523.0,39.3934,39.3934,39.3444,39.3444,53523.0
2021-09-21 12:40:00,48.2,48.23,48.15,48.16,30655.0,39.3526,39.3771,39.3118,39.3199,30655.0
2021-09-21 12:50:00,48.16,48.17,48.06,48.08,42022.0,39.3199,39.3281,39.2383,39.2546,42022.0
2021-09-21 13:00:00,48.08,48.09,48.0,48.05,23804.0,39.2546,39.2628,39.1893,39.2301,23804.0
2021-09-21 13:10:00,48.04,48.08,47.96,48.08,48709.0,39.222,39.2546,39.1566,39.2546,48709.0
2021-09-21 13:20:00,48.08,48.12,47.96,48.01,45774.0,39.2546,39.2873,39.1566,39.1975,45774.0
2021-09-21 13:30:00,48.01,48.03,47.97,48.02,30245.0,39.1975,39.2138,39.1648,39.2056,30245.0
2021-09-21 13:40:00,48.01,48.06,47.99,48.06,30763.0,39.1975,39.2383,39.1811,39.2383,30763.0
2021-09-21 13:50:00,48.05,48.07,47.95,47.98,38498.0,39.2301,39.2465,39.1485,39.173,38498.0
2021-09-21 14:00:00,47.98,48.1,47.98,48.07,69783.0,39.173,39.271,39.173,39.2465,69783.0
2021-09-21 14:10:00,48.06,48.06,47.96,47.99,32692.0,39.2383,39.2383,39.1566,39.1811,32692.0
2021-09-21 14:20:00,47.98,47.99,47.91,47.92,38692.0,39.173,39.1811,39.1158,39.124,38692.0
2021-09-21 14:30:00,47.92,47.99,47.91,47.96,35972.0,39.124,39.1811,39.1158,39.1566,35972.0
2021-09-21 14:40:00,47.97,48.01,47.96,47.98,27269.0,39.1648,39.1975,39.1566,39.173,27269.0
2021-09-21 14:50:00,47.99,48.14,47.99,48.05,39183.0,39.1811,39.3036,39.1811,39.2301,39183.0
2021-09-21 15:00:00,48.05,48.19,48.04,48.15,39982.0,39.2301,39.3444,39.222,39.3118,39982.0
2021-09-21 15:10:00,48.14,48.24,48.12,48.2,38043.0,39.3036,39.3853,39.2873,39.3526,38043.0
2021-09-21 15:20:00,48.21,48.31,48.19,48.26,71650.0,39.3608,39.4424,39.3444,39.4016,71650.0
2021-09-21 15:30:00,48.27,48.31,48.23,48.24,51082.0,39.4097,39.4424,39.3771,39.3853,51082.0
2021-09-21 15:40:00,48.24,48.26,48.1,48.12,91341.0,39.3853,39.4016,39.271,39.2873,91341.0
2021-09-21 15:50:00,48.12,48.16,48.02,48.02,273343.0,39.2873,39.3199,39.2056,39.2056,273343.0
2021-09-22 09:30:00,48.48,48.55,48.2,48.34,108671.0,39.5812,39.6384,39.3526,39.4669,108671.0
2021-09-22 09:40:00,48.33,48.48,48.27,48.4,102465.0,39.4587,39.5812,39.4097,39.5159,102465.0
2021-09-22 09:50:00,48.41,48.45,48.29,48.43,60773.0,39.524,39.5567,39.4261,39.5404,60773.0
2021-09-22 10:00:00,48.43,48.49,48.34,48.39,72833.0,39.5404,39.5894,39.4669,39.5077,72833.0
2021-09-22 10:10:00,48.39,48.47,48.34,48.45,67873.0,39.5077,39.573,39.4669,39.5567,67873.0
2021-09-22 10:20:00,48.45,48.5,48.32,48.38,206085.0,39.5567,39.5975,39.4506,39.4996,206085.0
2021-09-22 10:30:00,48.39,48.44,48.35,48.39,62360.0,39.5077,39.5485,39.4751,39.5077,62360.0
2021-09-22 10:40:00,48.38,48.39,48.27,48.34,61070.0,39.4996,39.5077,39.4097,39.4669,61070.0
2021-09-22 10:50:00,48.34,48.43,48.33,48.41,45373.0,39.4669,39.5404,39.4587,39.524,45373.0
2021-09-22 11:00:00,48.42,48.55,48.41,48.45,39365.0,39.5322,39.6384,39.524,39.5567,39365.0
2021-09-22 11:10:00,48.45,48.56,48.44,48.52,26873.0,39.5567,39.6465,39.5485,39.6139,26873.0
2021-09-22 11:20:00,48.51,48.51,48.43,48.44,42047.0,39.6057,39.6057,39.5404,39.5485,42047.0
2021-09-22 11:30:00,48.44,48.53,48.43,48.47,53314.0,39.5485,39.622,39.5404,39.573,53314.0
2021-09-22 11:40:00,48.46,48.51,48.42,48.44,40461.0,39.5649,39.6057,39.5322,39.5485,40461.0
2021-09-22 11:50:00,48.43,48.59,48.42,48.52,84542.0,39.5404,39.671,39.5322,39.6139,84542.0
2021-09-22 12:00:00,48.51,48.52,48.42,48.45,25109.0,39.6057,39.6139,39.5322,39.5567,25109.0
2021-09-22 12:10:00,48.44,48.48,48.4,48.45,24593.0,39.5485,39.5812,39.5159,39.5567,24593.0
2021-09-22 12:20:00,48.47,48.52,48.46,48.51,33759.0,39.573,39.6139,39.5649,39.6057,33759.0
2021-09-22 12:30:00,48.51,48.58,48.51,48.56,41104.0,39.6057,39.6628,39.6057,39.6465,41104.0
2021-09-22 12:40:00,48.57,48.64,48.53,48.62,66748.0,39.6547,39.7118,39.622,39.6955,66748.0
2021-09-22 12:50:00,48.62,48.66,48.53,48.65,53692.0,39.6955,39.7282,39.622,39.72,53692.0
2021-09-22 13:00:00,48.65,48.66,48.56,48.57,26224.0,39.72,39.7282,39.6465,39.6547,26224.0
2021-09-22 13:10:00,48.55,48.57,48.52,48.54,24377.0,39.6384,39.6547,39.6139,39.6302,24377.0
2021-09-22 13:20:00,48.54,48.56,48.51,48.55,23764.0,39.6302,39.6465,39.6057,39.6384,23764.0
2021-09-22 13:30:00,48.55,48.55,48.5,48.53,32324.0,39.6384,39.6384,39.5975,39.622,32324.0
2021-09-22 13:40:00,48.52,48.55,48.49,48.5,46527.0,39.6139,39.6384,39.5894,39.5975,46527.0
2021-09-22 13:50:00,48.51,48.51,48.4,48.44,29610.0,39.6057,39.6057,39.5159,39.5485,29610.0
2021-09-22 14:00:00,48.43,48.66,48.35,48.58,54274.0,39.5404,39.7282,39.4751,39.6628,54274.0
2021-09-22 14:10:00,48.59,48.68,48.58,48.59,49234.0,39.671,39.7445,39.6628,39.671,49234.0
2021-09-22 14:20:00,48.6,48.6,48.51,48.59,52905.0,39.6792,39.6792,39.6057,39.671,52905.0
2021-09-22 14:30:00,48.6,48.62,48.46,48.46,56682.0,39.6792,39.6955,39.5649,39.5649,56682.0
2021-09-22 14:40:00,48.45,48.45,48.18,48.19,87014.0,39.5567,39.5567,39.3363,39.3444,87014.0
2021-09-22 14:50:00,48.17,48.27,48.14,48.18,72388.0,39.3281,39.4097,39.3036,39.3363,72388.0
2021-09-22 15:00:00,48.15,48.2,48.11,48.18,82541.0,39.3118,39.3526,39.2791,39.3363,82541.0
2021-09-22 15:10:00,48.16,48.3,48.15,48.29,54302.0,39.3199,39.4342,39.3118,39.4261,54302.0
2021-09-22 15:20:00,48.29,48.35,48.21,48.27,43984.0,39.4261,39.4751,39.3608,39.4097,43984.0
2021-09-22 15:30:00,48.26,48.27,48.18,48.25,87994.0,39.4016,39.4097,39.3363,39.3934,87994.0
2021-09-22 15:40:00,48.26,48.28,48.11,48.12,95612.0,39.4016,39.4179,39.2791,39.2873,95612.0
2021-09-22 15:50:00,48.11,48.14,47.95,48.02,257249.0,39.2791,39.3036,39.1485,39.2056,257249.0
2021-09-23 09:30:00,47.95,48.27,47.75,48.21,172633.0,39.1485,39.4097,38.9852,39.3608,172633.0
2021-09-23 09:40:00,48.2,48.29,48.15,48.24,94069.0,39.3526,39.4261,39.3118,39.3853,94069.0
2021-09-23 09:50:00,48.25,48.45,48.23,48.41,68055.0,39.3934,39.5567,39.3771,39.524,68055.0
2021-09-23 10:00:00,48.42,48.53,48.41,48.43,67429.0,39.5322,39.622,39.524,39.5404,67429.0
2021-09-23 10:10:00,48.45,48.48,48.33,48.37,45217.0,39.5567,39.5812,39.4587,39.4914,45217.0
2021-09-23 10:20:00,48.35,48.54,48.34,48.52,55100.0,39.4751,39.6302,39.4669,39.6139,55100.0
2021-09-23 10:30:00,48.52,48.6,48.48,48.59,71540.0,39.6139,39.6792,39.5812,39.671,71540.0
2021-09-23 10:40:00,48.59,48.7,48.58,48.65,57778.0,39.671,39.7608,39.6628,39.72,57778.0
2021-09-23 10:50:00,48.65,48.78,48.64,48.75,65953.0,39.72,39.8261,39.7118,39.8016,65953.0
2021-09-23 11:00:00,48.74,48.75,48.63,48.69,120384.0,39.7935,39.8016,39.7037,39.7527,120384.0
2021-09-23 11:10:00,48.67,48.68,48.59,48.64,48141.0,39.7363,39.7445,39.671,39.7118,48141.0
2021-09-23 11:20:00,48.63,48.63,48.54,48.59,31351.0,39.7037,39.7037,39.6302,39.671,31351.0
2021-09-23 11:30:00,48.58,48.72,48.57,48.69,46570.0,39.6628,39.7771,39.6547,39.7527,46570.0
2021-09-23 11:40:00,48.68,48.69,48.61,48.64,45009.0,39.7445,39.7527,39.6873,39.7118,45009.0
2021-09-23 11:50:00,48.65,48.7,48.61,48.7,27439.0,39.72,39.7608,39.6873,39.7608,27439.0
2021-09-23 12:00:00,48.69,48.72,48.65,48.7,36341.0,39.7527,39.7771,39.72,39.7608,36341.0
2021-09-23 12:10:00,48.7,48.71,48.65,48.69,18397.0,39.7608,39.769,39.72,39.7527,18397.0
2021-09-23 12:20:00,48.69,48.74,48.66,48.73,21993.0,39.7527,39.7935,39.7282,39.7853,21993.0
2021-09-23 12:30:00,48.73,48.77,48.72,48.75,15434.0,39.7853,39.818,39.7771,39.8016,15434.0
2021-09-23 12:40:00,48.76,48.77,48.72,48.77,21681.0,39.8098,39.818,39.7771,39.818,21681.0
2021-09-23 12:50:00,48.77,48.77,48.68,48.68,21907.0,39.818,39.818,39.7445,39.7445,21907.0
2021-09-23 13:00:00,48.69,48.76,48.66,48.75,29235.0,39.7527,39.8098,39.7282,39.8016,29235.0
2021-09-23 13:10:00,48.75,48.76,48.72,48.75,20142.0,39.8016,39.8098,39.7771,39.8016,20142.0
2021-09-23 13:20:00,48.76,48.76,48.67,48.68,26887.0,39.8098,39.8098,39.7363,39.7445,26887.0
2021-09-23 13:30:00,48.68,48.73,48.67,48.72,32645.0,39.7445,39.7853,39.7363,39.7771,32645.0
2021-09-23 13:40:00,48.72,48.77,48.71,48.74,26130.0,39.7771,39.818,39.769,39.7935,26130.0
2021-09-23 13:50:00,48.75,48.81,48.74,48.76,55257.0,39.8016,39.8506,39.7935,39.8098,55257.0
2021-09-23 14:00:00,48.76,48.76,48.7,48.71,28914.0,39.8098,39.8098,39.7608,39.769,28914.0
2021-09-23 14:10:00,48.7,48.71,48.63,48.64,34770.0,39.7608,39.769,39.7037,39.7118,34770.0
2021-09-23 14:20:00,48.63,48.69,48.6,48.65,26294.0,39.7037,39.7527,39.6792,39.72,26294.0
2021-09-23 14:30:00,48.66,48.69,48.63,48.63,35796.0,39.7282,39.7527,39.7037,39.7037,35796.0
2021-09-23 14:40:00,48.64,48.64,48.58,48.59,24818.0,39.7118,39.7118,39.6628,39.671,24818.0
2021-09-23 14:50:00,48.59,48.63,48.58,48.61,22279.0,39.671,39.7037,39.6628,39.6873,22279.0
2021-09-23 15:00:00,48.61,48.61,48.53,48.54,30217.0,39.6873,39.6873,39.622,39.6302,30217.0
2021-09-23 15:10:00,48.53,48.53,48.45,48.51,60108.0,39.622,39.622,39.5567,39.6057,60108.0
2021-09-23 15:20:00,48.51,48.59,48.51,48.57,47164.0,39.6057,39.671,39.6057,39.6547,47164.0
2021-09-23 15:30:00,48.56,48.57,48.51,48.55,47853.0,39.6465,39.6547,39.6057,39.6384,47853.0
2021-09-23 15:40:00,48.55,48.6,48.52,48.53,71433.0,39.6384,39.6792,39.6139,39.622,71433.0
2021-09-23 15:50:00,48.53,48.57,48.43,48.46,206762.0,39.622,39.6547,39.5404,39.5649,206762.0
2021-09-24 09:30:00,48.69,48.69,48.43,48.48,125954.0,39.7527,39.7527,39.5404,39.5812,125954.0
2021-09-24 09:40:00,48.48,48.54,48.3,48.36,111164.0,39.5812,39.6302,39.4342,39.4832,111164.0
2021-09-24 09:50:00,48.35,48.53,48.35,48.52,93183.0,39.4751,39.622,39.4751,39.6139,93183.0
2021-09-24 10:00:00,48.53,48.65,48.48,48.5,72135.0,39.622,39.72,39.5812,39.5975,72135.0
2021-09-24 10:10:00,48.5,48.53,48.36,48.46,58981.0,39.5975,39.622,39.4832,39.5649,58981.0
2021-09-24 10:20:00,48.46,48.5,48.42,48.43,42846.0,39.5649,39.5975,39.5322,39.5404,42846.0
2021-09-24 10:30:00,48.45,48.5,48.4,48.45,71297.0,39.5567,39.5975,39.5159,39.5567,71297.0
2021-09-24 10:40:00,48.45,48.49,48.36,48.48,66515.0,39.5567,39.5894,39.4832,39.5812,66515.0
2021-09-24 10:50:00,48.48,48.5,48.42,48.47,49686.0,39.5812,39.5975,39.5322,39.573,49686.0
2021-09-24 11:00:00,48.47,48.48,48.44,48.48,30907.0,39.573,39.5812,39.5485,39.5812,30907.0
2021-09-24 11:10:00,48.48,48.48,48.36,48.38,40465.0,39.5812,39.5812,39.4832,39.4996,40465.0
2021-09-24 11:20:00,48.38,48.38,48.29,48.31,36771.0,39.4996,39.4996,39.4261,39.4424,36771.0
2021-09-24 11:30:00,48.32,48.32,48.23,48.31,51602.0,39.4506,39.4506,39.3771,39.4424,51602.0
2021-09-24 11:40:00,48.31,48.37,48.3,48.36,52598.0,39.4424,39.4914,39.4342,39.4832,52598.0
2021-09-24 11:50:00,48.36,48.43,48.35,48.42,82572.0,39.4832,39.5404,39.4751,39.5322,82572.0
2021-09-24 12:00:00,48.42,48.43,48.37,48.41,33748.0,39.5322,39.5404,39.4914,39.524,33748.0
2021-09-24 12:10:00,48.4,48.45,48.39,48.42,35540.0,39.5159,39.5567,39.5077,39.5322,35540.0
2021-09-24 12:20:00,48.43,48.43,48.34,48.34,27625.0,39.5404,39.5404,39.4669,39.4669,27625.0
2021-09-24 12:30:00,48.34,48.36,48.3,48.3,28458.0,39.4669,39.4832,39.4342,39.4342,28458.0
2021-09-24 12:40:00,48.3,48.39,48.29,48.29,67036.0,39.4342,39.5077,39.4261,39.4261,67036.0
2021-09-24 12:50:00,48.29,48.34,48.28,48.34,48128.0,39.4261,39.4669,39.4179,39.4669,48128.0
2021-09-24 13:00:00,48.34,48.4,48.33,48.38,38931.0,39.4669,39.5159,39.4587,39.4996,38931.0
2021-09-24 13:10:00,48.38,48.45,48.36,48.41,44222.0,39.4996,39.5567,39.4832,39.524,44222.0
2021-09-24 13:20:00,48.41,48.42,48.38,48.41,33194.0,39.524,39.5322,39.4996,39.524,33194.0
2021-09-24 13:30:00,48.41,48.41,48.31,48.36,40436.0,39.524,39.524,39.4424,39.4832,40436.0
2021-09-24 13:40:00,48.36,48.4,48.35,48.4,27627.0,39.4832,39.5159,39.4751,39.5159,27627.0
2021-09-24 13:50:00,48.4,48.4,48.34,48.34,21090.0,39.5159,39.5159,39.4669,39.4669,21090.0
2021-09-24 14:00:00,48.34,48.34,48.31,48.31,34024.0,39.4669,39.4669,39.4424,39.4424,34024.0
2021-09-24 14:10:00,48.32,48.36,48.26,48.36,63607.0,39.4506,39.4832,39.4016,39.4832,63607.0
2021-09-24 14:20:00,48.36,48.42,48.34,48.37,64312.0,39.4832,39.5322,39.4669,39.4914,64312.0
2021-09-24 14:30:00,48.37,48.38,48.34,48.35,30106.0,39.4914,39.4996,39.4669,39.4751,30106.0
2021-09-24 14:40:00,48.34,48.36,48.34,48.36,41229.0,39.4669,39.4832,39.4669,39.4832,41229.0
2021-09-24 14:50:00,48.37,48.43,48.36,48.43,39802.0,39.4914,39.5404,39.4832,39.5404,39802.0
2021-09-24 15:00:00,48.44,48.44,48.36,48.38,30020.0,39.5485,39.5485,39.4832,39.4996,30020.0
2021-09-24 15:10:00,48.37,48.45,48.37,48.44,35283.0,39.4914,39.5567,39.4914,39.5485,35283.0
2021-09-24 15:20:00,48.43,48.49,48.41,48.43,58783.0,39.5404,39.5894,39.524,39.5404,58783.0
2021-09-24 15:30:00,48.43,48.44,48.39,48.42,56686.0,39.5404,39.5485,39.5077,39.5322,56686.0
2021-09-24 15:40:00,48.41,48.42,48.36,48.38,95607.0,39.524,39.5322,39.4832,39.4996,95607.0
2021-09-24 15:50:00,48.37,48.38,48.27,48.29,384243.0,39.4914,39.4996,39.4097,39.4261,384243.0
2021-09-27 09:30:00,48.34,48.81,48.29,48.81,123943.0,39.4669,39.8506,39.4261,39.8506,123943.0
2021-09-27 09:40:00,48.81,49.11,48.74,49.1,74977.0,39.8506,40.0956,39.7935,40.0874,74977.0
2021-09-27 09:50:00,49.09,49.21,49.03,49.13,66334.0,40.0792,40.1772,40.0302,40.1119,66334.0
2021-09-27 10:00:00,49.12,49.13,48.92,49.01,89460.0,40.1037,40.1119,39.9404,40.0139,89460.0
2021-09-27 10:10:00,49.0,49.11,48.98,48.98,56106.0,40.0058,40.0956,39.9894,39.9894,56106.0
2021-09-27 10:20:00,48.99,49.05,48.95,49.02,69422.0,39.9976,40.0466,39.9649,40.0221,69422.0
2021-09-27 10:30:00,49.02,49.1,48.97,49.02,50148.0,40.0221,40.0874,39.9813,40.0221,50148.0
2021-09-27 10:40:00,49.02,49.08,48.96,49.02,31181.0,40.0221,40.0711,39.9731,40.0221,31181.0
2021-09-27 10:50:00,49.02,49.08,48.97,49.05,33036.0,40.0221,40.0711,39.9813,40.0466,33036.0
2021-09-27 11:00:00,49.06,49.07,48.99,49.02,36558.0,40.0547,40.0629,39.9976,40.0221,36558.0
2021-09-27 11:10:00,49.01,49.07,48.99,49.05,48855.0,40.0139,40.0629,39.9976,40.0466,48855.0
2021-09-27 11:20:00,49.05,49.06,49.0,49.05,114161.0,40.0466,40.0547,40.0058,40.0466,114161.0
2021-09-27 11:30:00,49.05,49.11,48.93,48.95,307694.0,40.0466,40.0956,39.9486,39.9649,307694.0
2021-09-27 11:40:00,48.94,48.99,48.84,48.95,277139.0,39.9568,39.9976,39.8751,39.9649,277139.0
2021-09-27 11:50:00,48.95,48.98,48.93,48.94,267240.0,39.9649,39.9894,39.9486,39.9568,267240.0
2021-09-27 12:00:00,48.94,48.94,48.79,48.8,113614.0,39.9568,39.9568,39.8343,39.8425,113614.0
2021-09-27 12:10:00,48.8,48.83,48.73,48.79,302910.0,39.8425,39.867,39.7853,39.8343,302910.0
2021-09-27 12:20:00,48.79,48.79,48.7,48.71,235473.0,39.8343,39.8343,39.7608,39.769,235473.0
2021-09-27 12:30:00,48.71,48.71,48.56,48.57,129424.0,39.769,39.769,39.6465,39.6547,129424.0
2021-09-27 12:40:00,48.57,48.58,48.48,48.52,215277.0,39.6547,39.6628,39.5812,39.6139,215277.0
2021-09-27 12:50:00,48.52,48.6,48.49,48.59,54547.0,39.6139,39.6792,39.5894,39.671,54547.0
2021-09-27 13:00:00,48.6,48.7,48.56,48.7,95982.0,39.6792,39.7608,39.6465,39.7608,95982.0
2021-09-27 13:10:00,48.7,48.76,48.65,48.75,66206.0,39.7608,39.8098,39.72,39.8016,66206.0
2021-09-27 13:20:00,48.75,48.78,48.69,48.75,218012.0,39.8016,39.8261,39.7527,39.8016,218012.0
2021-09-27 13:30:00,48.75,48.78,48.7,48.73,86711.0,39.8016,39.8261,39.7608,39.7853,86711.0
2021-09-27 13:40:00,48.73,48.73,48.66,48.7,117067.0,39.7853,39.7853,39.7282,39.7608,117067.0
2021-09-27 13:50:00,48.69,48.78,48.61,48.65,193150.0,39.7527,39.8261,39.6873,39.72,193150.0
2021-09-27 14:00:00,48.65,48.78,48.64,48.77,336979.0,39.72,39.8261,39.7118,39.818,336979.0
2021-09-27 14:10:00,48.77,48.78,48.73,48.76,163377.0,39.818,39.8261,39.7853,39.8098,163377.0
2021-09-27 14:20:00,48.76,48.85,48.73,48.84,59216.0,39.8098,39.8833,39.7853,39.8751,59216.0
2021-09-27 14:30:00,48.85,48.85,48.78,48.78,67191.0,39.8833,39.8833,39.8261,39.8261,67191.0
2021-09-27 14:40:00,48.78,48.83,48.76,48.79,66556.0,39.8261,39.867,39.8098,39.8343,66556.0
2021-09-27 14:50:00,48.79,48.84,48.77,48.78,49437.0,39.8343,39.8751,39.818,39.8261,49437.0
2021-09-27 15:00:00,48.77,48.84,48.75,48.84,73739.0,39.818,39.8751,39.8016,39.8751,73739.0
2021-09-27 15:10:00,48.84,48.89,48.82,48.84,159104.0,39.8751,39.9159,39.8588,39.8751,159104.0
2021-09-27 15:20:00,48.84,48.86,48.76,48.8,181308.0,39.8751,39.8914,39.8098,39.8425,181308.0
2021-09-27 15:30:00,48.81,48.88,48.77,48.8,85788.0,39.8506,39.9078,39.818,39.8425,85788.0
2021-09-27 15:40:00,48.8,48.85,48.75,48.76,109282.0,39.8425,39.8833,39.8016,39.8098,109282.0
2021-09-27 15:50:00,48.76,48.83,48.74,48.8,378989.0,39.8098,39.867,39.7935,39.8425,378989.0
2021-09-28 09:30:00,48.69,48.99,48.62,48.95,109629.0,39.7527,39.9976,39.6955,39.9649,109629.0
2021-09-28 09:40:00,48.94,48.99,48.64,48.7,178852.0,39.9568,39.9976,39.7118,39.7608,178852.0
2021-09-28 09:50:00,48.69,48.76,48.5,48.71,150190.0,39.7527,39.8098,39.5975,39.769,150190.0
2021-09-28 10:00:00,48.7,48.93,48.64,48.92,117321.0,39.7608,39.9486,39.7118,39.9404,117321.0
2021-09-28 10:10:00,48.92,48.94,48.79,48.8,161322.0,39.9404,39.9568,39.8343,39.8425,161322.0
2021-09-28 10:20:00,48.79,48.89,48.77,48.84,186960.0,39.8343,39.9159,39.818,39.8751,186960.0
2021-09-28 10:30:00,48.84,48.88,48.66,48.84,146853.0,39.8751,39.9078,39.7282,39.8751,146853.0
2021-09-28 10:40:00,48.83,48.9,48.8,48.82,92134.0,39.867,39.9241,39.8425,39.8588,92134.0
2021-09-28 10:50:00,48.81,48.83,48.65,48.73,48378.0,39.8506,39.867,39.72,39.7853,48378.0
2021-09-28 11:00:00,48.73,48.75,48.57,48.62,78324.0,39.7853,39.8016,39.6547,39.6955,78324.0
2021-09-28 11:10:00,48.62,48.67,48.53,48.67,44692.0,39.6955,39.7363,39.622,39.7363,44692.0
2021-09-28 11:20:00,48.66,48.72,48.63,48.66,40984.0,39.7282,39.7771,39.7037,39.7282,40984.0
2021-09-28 11:30:00,48.66,48.7,48.58,48.65,50084.0,39.7282,39.7608,39.6628,39.72,50084.0
2021-09-28 11:40:00,48.65,48.65,48.55,48.62,47417.0,39.72,39.72,39.6384,39.6955,47417.0
2021-09-28 11:50:00,48.61,48.63,48.55,48.59,33262.0,39.6873,39.7037,39.6384,39.671,33262.0
2021-09-28 12:00:00,48.59,48.6,48.49,48.53,56663.0,39.671,39.6792,39.5894,39.622,56663.0
2021-09-28 12:10:00,48.53,48.6,48.5,48.51,43402.0,39.622,39.6792,39.5975,39.6057,43402.0
2021-09-28 12:20:00,48.51,48.52,48.43,48.47,41856.0,39.6057,39.6139,39.5404,39.573,41856.0
2021-09-28 12:30:00,48.46,48.47,48.4,48.43,35380.0,39.5649,39.573,39.5159,39.5404,35380.0
2021-09-28 12:40:00,48.44,48.45,48.38,48.39,44836.0,39.5485,39.5567,39.4996,39.5077,44836.0
2021-09-28 12:50:00,48.38,48.48,48.36,48.45,55363.0,39.4996,39.5812,39.4832,39.5567,55363.0
2021-09-28 13:00:00,48.45,48.52,48.39,48.51,54581.0,39.5567,39.6139,39.5077,39.6057,54581.0
2021-09-28 13:10:00,48.5,48.54,48.32,48.45,403749.0,39.5975,39.6302,39.4506,39.5567,403749.0
2021-09-28 13:20:00,48.45,48.49,48.38,48.39,53873.0,39.5567,39.5894,39.4996,39.5077,53873.0
2021-09-28 13:30:00,48.4,48.4,48.24,48.3,305451.0,39.5159,39.5159,39.3853,39.4342,305451.0
2021-09-28 13:40:00,48.3,48.4,48.25,48.3,83677.0,39.4342,39.5159,39.3934,39.4342,83677.0
2021-09-28 13:50:00,48.3,48.34,48.27,48.28,64602.0,39.4342,39.4669,39.4097,39.4179,64602.0
2021-09-28 14:00:00,48.27,48.31,48.19,48.21,148204.0,39.4097,39.4424,39.3444,39.3608,148204.0
2021-09-28 14:10:00,48.2,48.26,48.11,48.26,140352.0,39.3526,39.4016,39.2791,39.4016,140352.0
2021-09-28 14:20:00,48.26,48.4,48.25,48.4,55972.0,39.4016,39.5159,39.3934,39.5159,55972.0
2021-09-28 14:30:00,48.39,48.4,48.27,48.3,57939.0,39.5077,39.5159,39.4097,39.4342,57939.0
2021-09-28 14:40:00,48.3,48.41,48.29,48.36,86645.0,39.4342,39.524,39.4261,39.4832,86645.0
2021-09-28 14:50:00,48.37,48.4,48.32,48.34,59148.0,39.4914,39.5159,39.4506,39.4669,59148.0
2021-09-28 15:00:00,48.34,48.39,48.3,48.35,57551.0,39.4669,39.5077,39.4342,39.4751,57551.0
2021-09-28 15:10:00,48.34,48.36,48.26,48.26,92784.0,39.4669,39.4832,39.4016,39.4016,92784.0
2021-09-28 15:20:00,48.26,48.26,48.11,48.11,104051.0,39.4016,39.4016,39.2791,39.2791,104051.0
2021-09-28 15:30:00,48.11,48.23,48.07,48.13,124844.0,39.2791,39.3771,39.2465,39.2954,124844.0
2021-09-28 15:40:00,48.13,48.27,48.13,48.17,225687.0,39.2954,39.4097,39.2954,39.3281,225687.0
2021-09-28 15:50:00,48.16,48.17,48.03,48.09,448115.0,39.3199,39.3281,39.2138,39.2628,448115.0
2021-09-29 09:30:00,48.11,48.24,47.85,48.14,158610.0,39.2791,39.3853,39.0668,39.3036,158610.0
2021-09-29 09:40:00,48.13,48.43,48.1,48.33,229963.0,39.2954,39.5404,39.271,39.4587,229963.0
2021-09-29 09:50:00,48.32,48.41,48.15,48.29,95241.0,39.4506,39.524,39.3118,39.4261,95241.0
2021-09-29 10:00:00,48.27,48.35,48.1,48.18,129682.0,39.4097,39.4751,39.271,39.3363,129682.0
2021-09-29 10:10:00,48.18,48.23,48.05,48.1,111203.0,39.3363,39.3771,39.2301,39.271,111203.0
2021-09-29 10:20:00,48.11,48.25,48.11,48.21,56758.0,39.2791,39.3934,39.2791,39.3608,56758.0
2021-09-29 10:30:00,48.2,48.25,48.11,48.19,81603.0,39.3526,39.3934,39.2791,39.3444,81603.0
2021-09-29 10:40:00,48.19,48.36,48.17,48.33,66862.0,39.3444,39.4832,39.3281,39.4587,66862.0
2021-09-29 10:50:00,48.34,48.46,48.28,48.45,59306.0,39.4669,39.5649,39.4179,39.5567,59306.0
2021-09-29 11:00:00,48.47,48.51,48.39,48.48,63427.0,39.573,39.6057,39.5077,39.5812,63427.0
2021-09-29 11:10:00,48.48,48.5,48.43,48.46,59080.0,39.5812,39.5975,39.5404,39.5649,59080.0
2021-09-29 11:20:00,48.48,48.51,48.43,48.46,65760.0,39.5812,39.6057,39.5404,39.5649,65760.0
2021-09-29 11:30:00,48.45,48.5,48.38,48.47,73652.0,39.5567,39.5975,39.4996,39.573,73652.0
2021-09-29 11:40:00,48.46,48.47,48.38,48.42,28464.0,39.5649,39.573,39.4996,39.5322,28464.0
2021-09-29 11:50:00,48.42,48.5,48.42,48.48,46201.0,39.5322,39.5975,39.5322,39.5812,46201.0
2021-09-29 12:00:00,48.49,48.64,48.48,48.64,101038.0,39.5894,39.7118,39.5812,39.7118,101038.0
2021-09-29 12:10:00,48.64,48.65,48.54,48.6,38911.0,39.7118,39.72,39.6302,39.6792,38911.0
2021-09-29 12:20:00,48.61,48.69,48.55,48.66,57256.0,39.6873,39.7527,39.6384,39.7282,57256.0
2021-09-29 12:30:00,48.65,48.67,48.6,48.64,41538.0,39.72,39.7363,39.6792,39.7118,41538.0
2021-09-29 12:40:00,48.64,48.65,48.56,48.61,41772.0,39.7118,39.72,39.6465,39.6873,41772.0
2021-09-29 12:50:00,48.6,48.66,48.59,48.62,35069.0,39.6792,39.7282,39.671,39.6955,35069.0
2021-09-29 13:00:00,48.62,48.62,48.49,48.54,51912.0,39.6955,39.6955,39.5894,39.6302,51912.0
2021-09-29 13:10:00,48.55,48.57,48.5,48.56,28787.0,39.6384,39.6547,39.5975,39.6465,28787.0
2021-09-29 13:20:00,48.57,48.58,48.5,48.53,46973.0,39.6547,39.6628,39.5975,39.622,46973.0
2021-09-29 13:30:00,48.52,48.52,48.45,48.47,44419.0,39.6139,39.6139,39.5567,39.573,44419.0
2021-09-29 13:40:00,48.47,50.88,48.05,48.45,598884.0,39.573,41.5407,39.2301,39.5567,598884.0
2021-09-29 13:50:00,48.45,48.5,48.36,48.46,130323.0,39.5567,39.5975,39.4832,39.5649,130323.0
2021-09-29 14:00:00,48.44,48.62,48.41,48.59,161415.0,39.5485,39.6955,39.524,39.671,161415.0
2021-09-29 14:10:00,48.59,48.77,48.59,48.74,69272.0,39.671,39.818,39.671,39.7935,69272.0
2021-09-29 14:20:00,48.74,48.86,48.73,48.83,73692.0,39.7935,39.8914,39.7853,39.867,73692.0
2021-09-29 14:30:00,48.83,48.95,48.82,48.93,57340.0,39.867,39.9649,39.8588,39.9486,57340.0
2021-09-29 14:40:00,48.92,48.98,48.87,48.89,62345.0,39.9404,39.9894,39.8996,39.9159,62345.0
2021-09-29 14:50:00,48.89,48.92,48.83,48.87,48554.0,39.9159,39.9404,39.867,39.8996,48554.0
2021-09-29 15:00:00,48.87,48.89,48.76,48.82,48120.0,39.8996,39.9159,39.8098,39.8588,48120.0
2021-09-29 15:10:00,48.82,48.9,48.81,48.89,68441.0,39.8588,39.9241,39.8506,39.9159,68441.0
2021-09-29 15:20:00,48.88,48.95,48.84,48.94,73584.0,39.9078,39.9649,39.8751,39.9568,73584.0
2021-09-29 15:30:00,48.94,48.99,48.85,48.85,115269.0,39.9568,39.9976,39.8833,39.8833,115269.0
2021-09-29 15:40:00,48.85,48.88,48.73,48.75,173829.0,39.8833,39.9078,39.7853,39.8016,173829.0
2021-09-29 15:50:00,48.74,48.76,48.66,48.71,382402.0,39.7935,39.8098,39.7282,39.769,382402.0
2021-09-30 09:30:00,48.79,48.93,48.41,48.65,115464.0,39.8343,39.9486,39.524,39.72,115464.0
2021-09-30 09:40:00,48.65,48.93,48.58,48.79,237028.0,39.72,39.9486,39.6628,39.8343,237028.0
2021-09-30 09:50:00,48.79,48.86,48.62,48.63,72392.0,39.8343,39.8914,39.6955,39.7037,72392.0
2021-09-30 10:00:00,48.62,48.69,48.26,48.29,51886.0,39.6955,39.7527,39.4016,39.4261,51886.0
2021-09-30 10:10:00,48.28,48.42,48.19,48.41,82926.0,39.4179,39.5322,39.3444,39.524,82926.0
2021-09-30 10:20:00,48.41,48.43,48.19,48.22,70802.0,39.524,39.5404,39.3444,39.3689,70802.0
2021-09-30 10:30:00,48.23,48.29,48.2,48.24,48297.0,39.3771,39.4261,39.3526,39.3853,48297.0
2021-09-30 10:40:00,48.24,48.24,47.87,47.88,114801.0,39.3853,39.3853,39.0832,39.0913,114801.0
2021-09-30 10:50:00,47.88,47.89,47.76,47.84,102954.0,39.0913,39.0995,38.9934,39.0587,102954.0
2021-09-30 11:00:00,47.83,47.92,47.76,47.77,71299.0,39.0505,39.124,38.9934,39.0015,71299.0
2021-09-30 11:10:00,47.78,47.97,47.76,47.91,57998.0,39.0097,39.1648,38.9934,39.1158,57998.0
2021-09-30 11:20:00,47.91,47.91,47.75,47.83,55687.0,39.1158,39.1158,38.9852,39.0505,55687.0
2021-09-30 11:30:00,47.83,47.83,47.57,47.6,94904.0,39.0505,39.0505,38.8382,38.8627,94904.0
2021-09-30 11:40:00,47.6,47.67,47.56,47.6,62491.0,38.8627,38.9199,38.8301,38.8627,62491.0
2021-09-30 11:50:00,47.61,47.7,47.58,47.64,44695.0,38.8709,38.9444,38.8464,38.8954,44695.0
2021-09-30 12:00:00,47.64,47.71,47.48,47.49,74509.0,38.8954,38.9525,38.7648,38.7729,74509.0
2021-09-30 12:10:00,47.48,47.55,47.43,47.53,79148.0,38.7648,38.8219,38.7239,38.8056,79148.0
2021-09-30 12:20:00,47.53,47.55,47.4,47.4,55584.0,38.8056,38.8219,38.6994,38.6994,55584.0
2021-09-30 12:30:00,47.39,47.53,47.35,47.48,78748.0,38.6913,38.8056,38.6586,38.7648,78748.0
2021-09-30 12:40:00,47.48,47.55,47.38,47.55,71152.0,38.7648,38.8219,38.6831,38.8219,71152.0
2021-09-30 12:50:00,47.55,47.55,47.32,47.34,80318.0,38.8219,38.8219,38.6341,38.6505,80318.0
2021-09-30 13:00:00,47.34,47.46,47.33,47.46,54851.0,38.6505,38.7484,38.6423,38.7484,54851.0
2021-09-30 13:10:00,47.46,47.46,47.25,47.28,108567.0,38.7484,38.7484,38.577,38.6015,108567.0
2021-09-30 13:20:00,47.29,47.29,47.12,47.15,88345.0,38.6096,38.6096,38.4708,38.4953,88345.0
2021-09-30 13:30:00,47.15,47.23,47.11,47.23,204994.0,38.4953,38.5606,38.4627,38.5606,204994.0
2021-09-30 13:40:00,47.23,47.27,47.17,47.27,51844.0,38.5606,38.5933,38.5117,38.5933,51844.0
2021-09-30 13:50:00,47.28,47.35,47.26,47.33,50414.0,38.6015,38.6586,38.5851,38.6423,50414.0
2021-09-30 14:00:00,47.33,47.42,47.33,47.41,74665.0,38.6423,38.7158,38.6423,38.7076,74665.0
2021-09-30 14:10:00,47.41,47.41,47.29,47.33,79226.0,38.7076,38.7076,38.6096,38.6423,79226.0
2021-09-30 14:20:00,47.33,47.4,47.3,47.4,76971.0,38.6423,38.6994,38.6178,38.6994,76971.0
2021-09-30 14:30:00,47.39,47.45,47.39,47.41,76668.0,38.6913,38.7403,38.6913,38.7076,76668.0
2021-09-30 14:40:00,47.41,47.56,47.41,47.55,128603.0,38.7076,38.8301,38.7076,38.8219,128603.0
2021-09-30 14:50:00,47.54,47.63,47.44,47.45,93171.0,38.8137,38.8872,38.7321,38.7403,93171.0
2021-09-30 15:00:00,47.45,47.51,47.42,47.47,89962.0,38.7403,38.7892,38.7158,38.7566,89962.0
2021-09-30 15:10:00,47.47,47.59,47.47,47.48,70498.0,38.7566,38.8546,38.7566,38.7648,70498.0
2021-09-30 15:20:00,47.48,47.48,47.36,47.39,93843.0,38.7648,38.7648,38.6668,38.6913,93843.0
2021-09-30 15:30:00,47.38,47.5,47.35,47.38,102182.0,38.6831,38.7811,38.6586,38.6831,102182.0
2021-09-30 15:40:00,47.38,47.39,47.22,47.26,132499.0,38.6831,38.6913,38.5525,38.5851,132499.0
2021-09-30 15:50:00,47.26,47.27,46.92,47.05,750344.0,38.5851,38.5933,38.3075,38.4137,750344.0
2021-10-01 09:30:00,47.13,47.27,46.62,46.66,263894.0,38.479,38.5933,38.0626,38.0953,263894.0
2021-10-01 09:40:00,46.67,46.75,46.55,46.59,134859.0,38.1034,38.1688,38.0055,38.0381,134859.0
2021-10-01 09:50:00,46.58,46.58,46.4,46.47,110787.0,38.03,38.03,37.883,37.9401,110787.0
2021-10-01 10:00:00,46.48,46.63,46.37,46.59,107623.0,37.9483,38.0708,37.8585,38.0381,107623.0
2021-10-01 10:10:00,46.59,46.6,46.38,46.45,211513.0,38.0381,38.0463,37.8667,37.9238,211513.0
2021-10-01 10:20:00,46.46,46.48,46.17,46.36,134374.0,37.932,37.9483,37.6952,37.8503,134374.0
2021-10-01 10:30:00,46.36,46.38,46.12,46.13,93952.0,37.8503,37.8667,37.6544,37.6626,93952.0
2021-10-01 10:40:00,46.13,46.23,46.06,46.16,90902.0,37.6626,37.7442,37.6054,37.6871,90902.0
2021-10-01 10:50:00,46.16,46.29,46.08,46.26,71660.0,37.6871,37.7932,37.6217,37.7687,71660.0
2021-10-01 11:00:00,46.25,46.31,46.21,46.22,53871.0,37.7605,37.8095,37.7279,37.736,53871.0
2021-10-01 11:10:00,46.22,46.56,46.17,46.51,73427.0,37.736,38.0136,37.6952,37.9728,73427.0
2021-10-01 11:20:00,46.51,46.61,46.46,46.55,54015.0,37.9728,38.0545,37.932,38.0055,54015.0
2021-10-01 11:30:00,46.56,46.68,46.56,46.66,57740.0,38.0136,38.1116,38.0136,38.0953,57740.0
2021-10-01 11:40:00,46.67,46.71,46.64,46.66,41100.0,38.1034,38.1361,38.0789,38.0953,41100.0
2021-10-01 11:50:00,46.66,46.67,46.57,46.59,38035.0,38.0953,38.1034,38.0218,38.0381,38035.0
2021-10-01 12:00:00,46.59,46.65,46.56,46.63,66119.0,38.0381,38.0871,38.0136,38.0708,66119.0
2021-10-01 12:10:00,46.62,46.62,46.47,46.51,53650.0,38.0626,38.0626,37.9401,37.9728,53650.0
2021-10-01 12:20:00,46.51,46.58,46.49,46.57,52189.0,37.9728,38.03,37.9565,38.0218,52189.0
2021-10-01 12:30:00,46.57,46.69,46.56,46.64,68509.0,38.0218,38.1198,38.0136,38.0789,68509.0
2021-10-01 12:40:00,46.65,46.71,46.64,46.66,43100.0,38.0871,38.1361,38.0789,38.0953,43100.0
2021-10-01 12:50:00,46.66,46.66,46.6,46.61,35278.0,38.0953,38.0953,38.0463,38.0545,35278.0
2021-10-01 13:00:00,46.61,46.75,46.56,46.75,58329.0,38.0545,38.1688,38.0136,38.1688,58329.0
2021-10-01 13:10:00,46.76,46.81,46.74,46.79,41942.0,38.1769,38.2177,38.1606,38.2014,41942.0
2021-10-01 13:20:00,46.78,46.83,46.78,46.81,49909.0,38.1932,38.2341,38.1932,38.2177,49909.0
2021-10-01 13:30:00,46.8,46.85,46.77,46.81,39611.0,38.2096,38.2504,38.1851,38.2177,39611.0
2021-10-01 13:40:00,46.82,46.95,46.82,46.93,47417.0,38.2259,38.332,38.2259,38.3157,47417.0
2021-10-01 13:50:00,46.93,46.95,46.89,46.89,33953.0,38.3157,38.332,38.2831,38.2831,33953.0
2021-10-01 14:00:00,46.9,46.99,46.87,46.98,95822.0,38.2912,38.3647,38.2667,38.3565,95822.0
2021-10-01 14:10:00,46.98,47.02,46.96,46.97,64105.0,38.3565,38.3892,38.3402,38.3484,64105.0
2021-10-01 14:20:00,46.98,47.06,46.97,47.02,46037.0,38.3565,38.4219,38.3484,38.3892,46037.0
2021-10-01 14:30:00,47.02,47.04,46.99,47.02,43490.0,38.3892,38.4055,38.3647,38.3892,43490.0
2021-10-01 14:40:00,47.03,47.04,46.92,46.98,64978.0,38.3974,38.4055,38.3075,38.3565,64978.0
2021-10-01 14:50:00,46.97,47.0,46.91,46.97,42846.0,38.3484,38.3729,38.2994,38.3484,42846.0
2021-10-01 15:00:00,46.97,47.05,46.96,47.02,48406.0,38.3484,38.4137,38.3402,38.3892,48406.0
2021-10-01 15:10:00,47.02,47.09,46.94,46.94,59214.0,38.3892,38.4463,38.3239,38.3239,59214.0
2021-10-01 15:20:00,46.94,47.01,46.88,46.89,88188.0,38.3239,38.381,38.2749,38.2831,88188.0
2021-10-01 15:30:00,46.89,46.89,46.82,46.84,89182.0,38.2831,38.2831,38.2259,38.2422,89182.0
2021-10-01 15:40:00,46.84,46.86,46.73,46.78,80917.0,38.2422,38.2586,38.1524,38.1932,80917.0
2021-10-01 15:50:00,46.79,46.94,46.7,46.8,408339.0,38.2014,38.3239,38.1279,38.2096,408339.0
2021-10-04 09:30:00,46.76,47.16,46.65,47.1,150643.0,38.1769,38.5035,38.0871,38.4545,150643.0
2021-10-04 09:40:00,47.07,47.3,47.01,47.25,88159.0,38.43,38.6178,38.381,38.577,88159.0
2021-10-04 09:50:00,47.24,47.44,47.21,47.35,113920.0,38.5688,38.7321,38.5443,38.6586,113920.0
2021-10-04 10:00:00,47.35,47.44,47.06,47.11,77440.0,38.6586,38.7321,38.4219,38.4627,77440.0
2021-10-04 10:10:00,47.1,47.25,47.09,47.16,55547.0,38.4545,38.577,38.4463,38.5035,55547.0
2021-10-04 10:20:00,47.15,47.18,46.82,46.84,57608.0,38.4953,38.5198,38.2259,38.2422,57608.0
2021-10-04 10:30:00,46.83,46.87,46.67,46.71,74541.0,38.2341,38.2667,38.1034,38.1361,74541.0
2021-10-04 10:40:00,46.7,46.87,46.7,46.86,54309.0,38.1279,38.2667,38.1279,38.2586,54309.0
2021-10-04 10:50:00,46.87,46.92,46.68,46.76,63971.0,38.2667,38.3075,38.1116,38.1769,63971.0
2021-10-04 11:00:00,46.76,46.81,46.67,46.73,54072.0,38.1769,38.2177,38.1034,38.1524,54072.0
2021-10-04 11:10:00,46.73,46.87,46.72,46.85,76959.0,38.1524,38.2667,38.1443,38.2504,76959.0
2021-10-04 11:20:00,46.84,46.84,46.69,46.75,73396.0,38.2422,38.2422,38.1198,38.1688,73396.0
2021-10-04 11:30:00,46.76,46.76,46.53,46.53,71476.0,38.1769,38.1769,37.9891,37.9891,71476.0
2021-10-04 11:40:00,46.54,46.62,46.52,46.61,46638.0,37.9973,38.0626,37.981,38.0545,46638.0
2021-10-04 11:50:00,46.61,46.88,46.6,46.83,83076.0,38.0545,38.2749,38.0463,38.2341,83076.0
2021-10-04 12:00:00,46.82,46.84,46.68,46.8,69977.0,38.2259,38.2422,38.1116,38.2096,69977.0
2021-10-04 12:10:00,46.8,46.8,46.67,46.69,37990.0,38.2096,38.2096,38.1034,38.1198,37990.0
2021-10-04 12:20:00,46.68,46.68,46.6,46.61,47942.0,38.1116,38.1116,38.0463,38.0545,47942.0
2021-10-04 12:30:00,46.6,46.66,46.58,46.59,58600.0,38.0463,38.0953,38.03,38.0381,58600.0
2021-10-04 12:40:00,46.58,46.63,46.53,46.62,40391.0,38.03,38.0708,37.9891,38.0626,40391.0
2021-10-04 12:50:00,46.62,46.65,46.57,46.61,33043.0,38.0626,38.0871,38.0218,38.0545,33043.0
2021-10-04 13:00:00,46.61,46.62,46.53,46.59,41820.0,38.0545,38.0626,37.9891,38.0381,41820.0
2021-10-04 13:10:00,46.59,46.64,46.54,46.57,56899.0,38.0381,38.0789,37.9973,38.0218,56899.0
2021-10-04 13:20:00,46.57,46.59,46.53,46.53,29582.0,38.0218,38.0381,37.9891,37.9891,29582.0
2021-10-04 13:30:00,46.53,46.65,46.53,46.64,49014.0,37.9891,38.0871,37.9891,38.0789,49014.0
2021-10-04 13:40:00,46.64,46.64,46.59,46.62,34463.0,38.0789,38.0789,38.0381,38.0626,34463.0
2021-10-04 13:50:00,46.62,46.65,46.56,46.58,31034.0,38.0626,38.0871,38.0136,38.03,31034.0
2021-10-04 14:00:00,46.58,46.68,46.58,46.65,52132.0,38.03,38.1116,38.03,38.0871,52132.0
2021-10-04 14:10:00,46.64,46.64,46.56,46.61,38441.0,38.0789,38.0789,38.0136,38.0545,38441.0
2021-10-04 14:20:00,46.62,46.7,46.61,46.67,31691.0,38.0626,38.1279,38.0545,38.1034,31691.0
2021-10-04 14:30:00,46.67,46.68,46.6,46.65,42198.0,38.1034,38.1116,38.0463,38.0871,42198.0
2021-10-04 14:40:00,46.64,46.69,46.62,46.68,27552.0,38.0789,38.1198,38.0626,38.1116,27552.0
2021-10-04 14:50:00,46.69,46.7,46.61,46.68,101426.0,38.1198,38.1279,38.0545,38.1116,101426.0
2021-10-04 15:00:00,46.69,46.77,46.67,46.73,39793.0,38.1198,38.1851,38.1034,38.1524,39793.0
2021-10-04 15:10:00,46.73,46.75,46.63,46.63,55577.0,38.1524,38.1688,38.0708,38.0708,55577.0
2021-10-04 15:20:00,46.64,46.69,46.58,46.67,75600.0,38.0789,38.1198,38.03,38.1034,75600.0
2021-10-04 15:30:00,46.67,46.74,46.65,46.66,65008.0,38.1034,38.1606,38.0871,38.0953,65008.0
2021-10-04 15:40:00,46.66,46.78,46.65,46.73,93951.0,38.0953,38.1932,38.0871,38.1524,93951.0
2021-10-04 15:50:00,46.73,46.82,46.56,46.67,477925.0,38.1524,38.2259,38.0136,38.1034,477925.0
2021-10-05 09:30:00,46.74,46.74,46.27,46.51,188101.0,38.1606,38.1606,37.7769,37.9728,188101.0
2021-10-05 09:40:00,46.53,46.67,46.41,46.66,70020.0,37.9891,38.1034,37.8912,38.0953,70020.0
2021-10-05 09:50:00,46.66,46.84,46.64,46.76,81776.0,38.0953,38.2422,38.0789,38.1769,81776.0
2021-10-05 10:00:00,46.76,47.0,46.76,46.98,90458.0,38.1769,38.3729,38.1769,38.3565,90458.0
2021-10-05 10:10:00,46.98,47.03,46.95,46.96,56946.0,38.3565,38.3974,38.332,38.3402,56946.0
2021-10-05 10:20:00,46.96,47.1,46.96,47.08,51193.0,38.3402,38.4545,38.3402,38.4382,51193.0
2021-10-05 10:30:00,47.09,47.14,47.01,47.08,65441.0,38.4463,38.4872,38.381,38.4382,65441.0
2021-10-05 10:40:00,47.08,47.1,47.0,47.01,48434.0,38.4382,38.4545,38.3729,38.381,48434.0
2021-10-05 10:50:00,47.02,47.03,46.94,46.97,46342.0,38.3892,38.3974,38.3239,38.3484,46342.0
2021-10-05 11:00:00,46.98,47.03,46.95,47.0,67908.0,38.3565,38.3974,38.332,38.3729,67908.0
2021-10-05 11:10:00,47.0,47.02,46.94,46.95,53153.0,38.3729,38.3892,38.3239,38.332,53153.0
2021-10-05 11:20:00,46.95,47.04,46.94,47.03,43233.0,38.332,38.4055,38.3239,38.3974,43233.0
2021-10-05 11:30:00,47.02,47.06,46.94,46.94,55606.0,38.3892,38.4219,38.3239,38.3239,55606.0
2021-10-05 11:40:00,46.94,46.95,46.85,46.91,47652.0,38.3239,38.332,38.2504,38.2994,47652.0
2021-10-05 11:50:00,46.91,46.93,46.86,46.89,24897.0,38.2994,38.3157,38.2586,38.2831,24897.0
2021-10-05 12:00:00,46.89,46.89,46.83,46.88,25159.0,38.2831,38.2831,38.2341,38.2749,25159.0
2021-10-05 12:10:00,46.87,46.88,46.78,46.78,26862.0,38.2667,38.2749,38.1932,38.1932,26862.0
2021-10-05 12:20:00,46.78,46.8,46.69,46.73,29581.0,38.1932,38.2096,38.1198,38.1524,29581.0
2021-10-05 12:30:00,46.72,46.76,46.68,46.72,27823.0,38.1443,38.1769,38.1116,38.1443,27823.0
2021-10-05 12:40:00,46.72,46.77,46.72,46.76,20347.0,38.1443,38.1851,38.1443,38.1769,20347.0
2021-10-05 12:50:00,46.76,46.8,46.73,46.8,24034.0,38.1769,38.2096,38.1524,38.2096,24034.0
2021-10-05 13:00:00,46.79,46.79,46.74,46.79,17549.0,38.2014,38.2014,38.1606,38.2014,17549.0
2021-10-05 13:10:00,46.79,46.89,46.78,46.88,36122.0,38.2014,38.2831,38.1932,38.2749,36122.0
2021-10-05 13:20:00,46.88,46.92,46.88,46.91,21992.0,38.2749,38.3075,38.2749,38.2994,21992.0
2021-10-05 13:30:00,46.91,46.91,46.86,46.91,32678.0,38.2994,38.2994,38.2586,38.2994,32678.0
2021-10-05 13:40:00,46.91,46.99,46.91,46.97,36814.0,38.2994,38.3647,38.2994,38.3484,36814.0
2021-10-05 13:50:00,46.97,47.0,46.94,46.99,23890.0,38.3484,38.3729,38.3239,38.3647,23890.0
2021-10-05 14:00:00,46.99,47.07,46.99,47.01,73271.0,38.3647,38.43,38.3647,38.381,73271.0
2021-10-05 14:10:00,47.02,47.05,47.01,47.03,28309.0,38.3892,38.4137,38.381,38.3974,28309.0
2021-10-05 14:20:00,47.02,47.12,47.01,47.1,37423.0,38.3892,38.4708,38.381,38.4545,37423.0
2021-10-05 14:30:00,47.11,47.15,47.07,47.08,39708.0,38.4627,38.4953,38.43,38.4382,39708.0
2021-10-05 14:40:00,47.07,47.11,47.05,47.07,60769.0,38.43,38.4627,38.4137,38.43,60769.0
2021-10-05 14:50:00,47.08,47.09,47.02,47.02,19505.0,38.4382,38.4463,38.3892,38.3892,19505.0
2021-10-05 15:00:00,47.02,47.16,47.01,47.12,61986.0,38.3892,38.5035,38.381,38.4708,61986.0
2021-10-05 15:10:00,47.12,47.14,47.07,47.11,33130.0,38.4708,38.4872,38.43,38.4627,33130.0
2021-10-05 15:20:00,47.12,47.12,47.06,47.1,40600.0,38.4708,38.4708,38.4219,38.4545,40600.0
2021-10-05 15:30:00,47.09,47.14,47.03,47.12,70629.0,38.4463,38.4872,38.3974,38.4708,70629.0
2021-10-05 15:40:00,47.12,47.22,47.12,47.15,161093.0,38.4708,38.5525,38.4708,38.4953,161093.0
2021-10-05 15:50:00,47.15,47.2,47.08,47.08,382507.0,38.4953,38.5362,38.4382,38.4382,382507.0
2021-10-06 09:30:00,46.87,47.24,46.7,46.79,122594.0,38.2667,38.5688,38.1279,38.2014,122594.0
2021-10-06 09:40:00,46.77,46.95,46.77,46.86,106774.0,38.1851,38.332,38.1851,38.2586,106774.0
2021-10-06 09:50:00,46.85,46.89,46.7,46.73,101928.0,38.2504,38.2831,38.1279,38.1524,101928.0
2021-10-06 10:00:00,46.73,46.74,46.6,46.65,126348.0,38.1524,38.1606,38.0463,38.0871,126348.0
2021-10-06 10:10:00,46.63,46.69,46.45,46.45,121331.0,38.0708,38.1198,37.9238,37.9238,121331.0
2021-10-06 10:20:00,46.44,46.76,46.42,46.71,145969.0,37.9157,38.1769,37.8993,38.1361,145969.0
2021-10-06 10:30:00,46.71,46.87,46.65,46.74,83696.0,38.1361,38.2667,38.0871,38.1606,83696.0
2021-10-06 10:40:00,46.76,46.76,46.49,46.56,104851.0,38.1769,38.1769,37.9565,38.0136,104851.0
2021-10-06 10:50:00,46.57,46.74,46.52,46.73,68139.0,38.0218,38.1606,37.981,38.1524,68139.0
2021-10-06 11:00:00,46.74,46.82,46.7,46.78,39599.0,38.1606,38.2259,38.1279,38.1932,39599.0
2021-10-06 11:10:00,46.79,46.89,46.74,46.86,36195.0,38.2014,38.2831,38.1606,38.2586,36195.0
2021-10-06 11:20:00,46.86,46.86,46.58,46.6,47459.0,38.2586,38.2586,38.03,38.0463,47459.0
2021-10-06 11:30:00,46.61,46.64,46.5,46.57,35123.0,38.0545,38.0789,37.9646,38.0218,35123.0
2021-10-06 11:40:00,46.55,46.6,46.5,46.55,35331.0,38.0055,38.0463,37.9646,38.0055,35331.0
2021-10-06 11:50:00,46.56,46.63,46.56,46.61,44066.0,38.0136,38.0708,38.0136,38.0545,44066.0
2021-10-06 12:00:00,46.61,46.64,46.36,46.41,70420.0,38.0545,38.0789,37.8503,37.8912,70420.0
2021-10-06 12:10:00,46.41,46.42,46.36,46.41,52403.0,37.8912,37.8993,37.8503,37.8912,52403.0
2021-10-06 12:20:00,46.41,46.41,46.21,46.29,80892.0,37.8912,37.8912,37.7279,37.7932,80892.0
2021-10-06 12:30:00,46.29,46.39,46.26,46.39,46891.0,37.7932,37.8748,37.7687,37.8748,46891.0
2021-10-06 12:40:00,46.38,46.46,46.36,46.37,56324.0,37.8667,37.932,37.8503,37.8585,56324.0
2021-10-06 12:50:00,46.38,46.5,46.38,46.46,39902.0,37.8667,37.9646,37.8667,37.932,39902.0
2021-10-06 13:00:00,46.47,46.48,46.34,46.37,52485.0,37.9401,37.9483,37.834,37.8585,52485.0
2021-10-06 13:10:00,46.36,46.48,46.35,46.48,55217.0,37.8503,37.9483,37.8422,37.9483,55217.0
2021-10-06 13:20:00,46.48,46.62,46.44,46.62,59609.0,37.9483,38.0626,37.9157,38.0626,59609.0
2021-10-06 13:30:00,46.63,46.77,46.62,46.76,64138.0,38.0708,38.1851,38.0626,38.1769,64138.0
2021-10-06 13:40:00,46.74,46.75,46.69,46.71,27831.0,38.1606,38.1688,38.1198,38.1361,27831.0
2021-10-06 13:50:00,46.71,46.71,46.64,46.7,29992.0,38.1361,38.1361,38.0789,38.1279,29992.0
2021-10-06 14:00:00,46.7,46.72,46.63,46.65,134881.0,38.1279,38.1443,38.0708,38.0871,134881.0
2021-10-06 14:10:00,46.64,46.81,46.63,46.8,181027.0,38.0789,38.2177,38.0708,38.2096,181027.0
2021-10-06 14:20:00,46.8,46.81,46.7,46.73,57668.0,38.2096,38.2177,38.1279,38.1524,57668.0
2021-10-06 14:30:00,46.73,46.74,46.63,46.68,62527.0,38.1524,38.1606,38.0708,38.1116,62527.0
2021-10-06 14:40:00,46.68,46.77,46.68,46.76,53169.0,38.1116,38.1851,38.1116,38.1769,53169.0
2021-10-06 14:50:00,46.76,46.77,46.64,46.65,65378.0,38.1769,38.1851,38.0789,38.0871,65378.0
2021-10-06 15:00:00,46.65,46.66,46.61,46.62,47176.0,38.0871,38.0953,38.0545,38.0626,47176.0
2021-10-06 15:10:00,46.63,46.67,46.59,46.63,53322.0,38.0708,38.1034,38.0381,38.0708,53322.0
2021-10-06 15:20:00,46.63,46.74,46.6,46.73,40761.0,38.0708,38.1606,38.0463,38.1524,40761.0
2021-10-06 15:30:00,46.73,46.8,46.72,46.77,53353.0,38.1524,38.2096,38.1443,38.1851,53353.0
2021-10-06 15:40:00,46.77,46.84,46.74,46.8,88099.0,38.1851,38.2422,38.1606,38.2096,88099.0
2021-10-06 15:50:00,46.81,46.94,46.81,46.9,301264.0,38.2177,38.3239,38.2177,38.2912,301264.0
2021-10-07 09:30:00,47.36,47.49,47.24,47.48,135426.0,38.6668,38.7729,38.5688,38.7648,135426.0
2021-10-07 09:40:00,47.48,47.5,47.29,47.41,85091.0,38.7648,38.7811,38.6096,38.7076,85091.0
2021-10-07 09:50:00,47.41,47.6,47.41,47.57,55585.0,38.7076,38.8627,38.7076,38.8382,55585.0
2021-10-07 10:00:00,47.58,47.81,47.57,47.73,116483.0,38.8464,39.0342,38.8382,38.9689,116483.0
2021-10-07 10:10:00,47.73,47.89,47.72,47.85,113183.0,38.9689,39.0995,38.9607,39.0668,113183.0
2021-10-07 10:20:00,47.85,47.88,47.8,47.82,43537.0,39.0668,39.0913,39.026,39.0423,43537.0
2021-10-07 10:30:00,47.83,47.86,47.78,47.83,68560.0,39.0505,39.075,39.0097,39.0505,68560.0
2021-10-07 10:40:00,47.83,47.94,47.82,47.91,71339.0,39.0505,39.1403,39.0423,39.1158,71339.0
2021-10-07 10:50:00,47.93,47.96,47.88,47.91,52260.0,39.1322,39.1566,39.0913,39.1158,52260.0
2021-10-07 11:00:00,47.91,48.1,47.9,47.96,201507.0,39.1158,39.271,39.1077,39.1566,201507.0
2021-10-07 11:10:00,47.96,48.03,47.92,48.03,50851.0,39.1566,39.2138,39.124,39.2138,50851.0
2021-10-07 11:20:00,48.03,48.08,48.01,48.06,60814.0,39.2138,39.2546,39.1975,39.2383,60814.0
2021-10-07 11:30:00,48.06,48.17,48.05,48.16,67046.0,39.2383,39.3281,39.2301,39.3199,67046.0
2021-10-07 11:40:00,48.16,48.23,48.1,48.13,77467.0,39.3199,39.3771,39.271,39.2954,77467.0
2021-10-07 11:50:00,48.13,48.17,48.09,48.15,49526.0,39.2954,39.3281,39.2628,39.3118,49526.0
2021-10-07 12:00:00,48.15,48.21,48.09,48.11,39477.0,39.3118,39.3608,39.2628,39.2791,39477.0
2021-10-07 12:10:00,48.11,48.14,48.08,48.14,49230.0,39.2791,39.3036,39.2546,39.3036,49230.0
2021-10-07 12:20:00,48.15,48.18,48.1,48.16,30479.0,39.3118,39.3363,39.271,39.3199,30479.0
2021-10-07 12:30:00,48.16,48.2,48.13,48.2,31058.0,39.3199,39.3526,39.2954,39.3526,31058.0
2021-10-07 12:40:00,48.19,48.2,48.1,48.12,46761.0,39.3444,39.3526,39.271,39.2873,46761.0
2021-10-07 12:50:00,48.12,48.18,48.11,48.18,27814.0,39.2873,39.3363,39.2791,39.3363,27814.0
2021-10-07 13:00:00,48.18,48.18,48.1,48.14,28803.0,39.3363,39.3363,39.271,39.3036,28803.0
2021-10-07 13:10:00,48.14,48.17,48.09,48.16,35574.0,39.3036,39.3281,39.2628,39.3199,35574.0
2021-10-07 13:20:00,48.16,48.21,48.12,48.21,41498.0,39.3199,39.3608,39.2873,39.3608,41498.0
2021-10-07 13:30:00,48.21,48.27,48.2,48.23,50146.0,39.3608,39.4097,39.3526,39.3771,50146.0
2021-10-07 13:40:00,48.23,48.24,48.15,48.19,40345.0,39.3771,39.3853,39.3118,39.3444,40345.0
2021-10-07 13:50:00,48.19,48.21,48.15,48.15,36229.0,39.3444,39.3608,39.3118,39.3118,36229.0
2021-10-07 14:00:00,48.16,48.17,48.12,48.15,36503.0,39.3199,39.3281,39.2873,39.3118,36503.0
2021-10-07 14:10:00,48.15,48.17,48.08,48.09,64780.0,39.3118,39.3281,39.2546,39.2628,64780.0
2021-10-07 14:20:00,48.09,48.09,48.03,48.05,37505.0,39.2628,39.2628,39.2138,39.2301,37505.0
2021-10-07 14:30:00,48.05,48.06,47.98,48.0,36946.0,39.2301,39.2383,39.173,39.1893,36946.0
2021-10-07 14:40:00,47.99,48.02,47.96,47.98,25007.0,39.1811,39.2056,39.1566,39.173,25007.0
2021-10-07 14:50:00,47.98,47.98,47.91,47.93,44657.0,39.173,39.173,39.1158,39.1322,44657.0
2021-10-07 15:00:00,47.92,47.98,47.87,47.98,59341.0,39.124,39.173,39.0832,39.173,59341.0
2021-10-07 15:10:00,47.98,48.05,47.92,48.05,49971.0,39.173,39.2301,39.124,39.2301,49971.0
2021-10-07 15:20:00,48.04,48.05,47.95,47.97,49532.0,39.222,39.2301,39.1485,39.1648,49532.0
2021-10-07 15:30:00,47.98,48.0,47.91,47.91,69764.0,39.173,39.1893,39.1158,39.1158,69764.0
2021-10-07 15:40:00,47.92,47.95,47.81,47.87,128957.0,39.124,39.1485,39.0342,39.0832,128957.0
2021-10-07 15:50:00,47.86,47.92,47.79,47.85,302191.0,39.075,39.124,39.0179,39.0668,302191.0
2021-10-08 09:30:00,47.9,47.91,47.73,47.85,119355.0,39.1077,39.1158,38.9689,39.0668,119355.0
2021-10-08 09:40:00,47.85,47.91,47.44,47.44,147267.0,39.0668,39.1158,38.7321,38.7321,147267.0
2021-10-08 09:50:00,47.45,47.55,47.35,47.44,161511.0,38.7403,38.8219,38.6586,38.7321,161511.0
2021-10-08 10:00:00,47.44,47.76,47.44,47.54,148077.0,38.7321,38.9934,38.7321,38.8137,148077.0
2021-10-08 10:10:00,47.54,47.58,47.41,47.45,104215.0,38.8137,38.8464,38.7076,38.7403,104215.0
2021-10-08 10:20:00,47.46,47.49,47.24,47.29,110758.0,38.7484,38.7729,38.5688,38.6096,110758.0
2021-10-08 10:30:00,47.29,47.52,47.28,47.52,124096.0,38.6096,38.7974,38.6015,38.7974,124096.0
2021-10-08 10:40:00,47.52,47.7,47.49,47.7,63088.0,38.7974,38.9444,38.7729,38.9444,63088.0
2021-10-08 10:50:00,47.69,47.73,47.65,47.68,40733.0,38.9362,38.9689,38.9036,38.928,40733.0
2021-10-08 11:00:00,47.67,47.7,47.65,47.66,35932.0,38.9199,38.9444,38.9036,38.9117,35932.0
2021-10-08 11:10:00,47.67,47.69,47.6,47.68,75916.0,38.9199,38.9362,38.8627,38.928,75916.0
2021-10-08 11:20:00,47.69,47.69,47.63,47.68,29338.0,38.9362,38.9362,38.8872,38.928,29338.0
2021-10-08 11:30:00,47.68,47.69,47.55,47.59,71086.0,38.928,38.9362,38.8219,38.8546,71086.0
2021-10-08 11:40:00,47.59,47.6,47.54,47.56,41265.0,38.8546,38.8627,38.8137,38.8301,41265.0
2021-10-08 11:50:00,47.57,47.62,47.55,47.55,30763.0,38.8382,38.8791,38.8219,38.8219,30763.0
2021-10-08 12:00:00,47.55,47.56,47.47,47.47,60737.0,38.8219,38.8301,38.7566,38.7566,60737.0
2021-10-08 12:10:00,47.48,47.51,47.45,47.46,50441.0,38.7648,38.7892,38.7403,38.7484,50441.0
2021-10-08 12:20:00,47.47,47.47,47.37,47.39,43097.0,38.7566,38.7566,38.6749,38.6913,43097.0
2021-10-08 12:30:00,47.4,47.43,47.36,47.43,75676.0,38.6994,38.7239,38.6668,38.7239,75676.0
2021-10-08 12:40:00,47.42,47.46,47.4,47.45,67731.0,38.7158,38.7484,38.6994,38.7403,67731.0
2021-10-08 12:50:00,47.45,47.45,47.4,47.43,52579.0,38.7403,38.7403,38.6994,38.7239,52579.0
2021-10-08 13:00:00,47.43,47.43,47.37,47.39,130509.0,38.7239,38.7239,38.6749,38.6913,130509.0
2021-10-08 13:10:00,47.39,47.44,47.32,47.34,100160.0,38.6913,38.7321,38.6341,38.6505,100160.0
2021-10-08 13:20:00,47.34,47.41,47.31,47.4,79694.0,38.6505,38.7076,38.626,38.6994,79694.0
2021-10-08 13:30:00,47.39,47.42,47.37,47.38,126476.0,38.6913,38.7158,38.6749,38.6831,126476.0
2021-10-08 13:40:00,47.38,47.38,47.3,47.38,48840.0,38.6831,38.6831,38.6178,38.6831,48840.0
2021-10-08 13:50:00,47.37,47.41,47.36,47.4,60718.0,38.6749,38.7076,38.6668,38.6994,60718.0
2021-10-08 14:00:00,47.4,47.43,47.36,47.42,88670.0,38.6994,38.7239,38.6668,38.7158,88670.0
2021-10-08 14:10:00,47.43,47.46,47.39,47.44,55148.0,38.7239,38.7484,38.6913,38.7321,55148.0
2021-10-08 14:20:00,47.45,47.53,47.42,47.51,67220.0,38.7403,38.8056,38.7158,38.7892,67220.0
2021-10-08 14:30:00,47.52,47.55,47.45,47.48,57181.0,38.7974,38.8219,38.7403,38.7648,57181.0
2021-10-08 14:40:00,47.48,47.49,47.43,47.45,46790.0,38.7648,38.7729,38.7239,38.7403,46790.0
2021-10-08 14:50:00,47.45,47.46,47.36,47.4,122858.0,38.7403,38.7484,38.6668,38.6994,122858.0
2021-10-08 15:00:00,47.41,47.42,47.38,47.4,57253.0,38.7076,38.7158,38.6831,38.6994,57253.0
2021-10-08 15:10:00,47.4,47.44,47.39,47.41,76368.0,38.6994,38.7321,38.6913,38.7076,76368.0
2021-10-08 15:20:00,47.41,47.45,47.4,47.44,78684.0,38.7076,38.7403,38.6994,38.7321,78684.0
2021-10-08 15:30:00,47.44,47.46,47.32,47.33,113351.0,38.7321,38.7484,38.6341,38.6423,113351.0
2021-10-08 15:40:00,47.33,47.35,47.23,47.29,120292.0,38.6423,38.6586,38.5606,38.6096,120292.0
2021-10-08 15:50:00,47.28,47.44,47.27,47.37,547923.0,38.6015,38.7321,38.5933,38.6749,547923.0
2021-10-11 09:30:00,47.38,47.65,47.38,47.57,182479.0,38.6831,38.9036,38.6831,38.8382,182479.0
2021-10-11 09:40:00,47.59,47.8,47.57,47.76,116613.0,38.8546,39.026,38.8382,38.9934,116613.0
2021-10-11 09:50:00,47.75,47.9,47.75,47.9,61899.0,38.9852,39.1077,38.9852,39.1077,61899.0
2021-10-11 10:00:00,47.91,48.07,47.86,47.88,110003.0,39.1158,39.2465,39.075,39.0913,110003.0
2021-10-11 10:10:00,47.89,47.99,47.86,47.96,50155.0,39.0995,39.1811,39.075,39.1566,50155.0
2021-10-11 10:20:00,47.97,48.06,47.95,48.03,50888.0,39.1648,39.2383,39.1485,39.2138,50888.0
2021-10-11 10:30:00,48.04,48.11,48.0,48.03,74559.0,39.222,39.2791,39.1893,39.2138,74559.0
2021-10-11 10:40:00,48.03,48.06,47.94,47.97,69827.0,39.2138,39.2383,39.1403,39.1648,69827.0
2021-10-11 10:50:00,47.97,48.03,47.96,48.0,36765.0,39.1648,39.2138,39.1566,39.1893,36765.0
2021-10-11 11:00:00,48.0,48.01,47.88,47.95,51838.0,39.1893,39.1975,39.0913,39.1485,51838.0
2021-10-11 11:10:00,47.95,47.96,47.9,47.95,77542.0,39.1485,39.1566,39.1077,39.1485,77542.0
2021-10-11 11:20:00,47.95,48.01,47.93,47.99,120669.0,39.1485,39.1975,39.1322,39.1811,120669.0
2021-10-11 11:30:00,47.99,48.2,47.99,48.2,95555.0,39.1811,39.3526,39.1811,39.3526,95555.0
2021-10-11 11:40:00,48.19,48.25,48.14,48.15,54314.0,39.3444,39.3934,39.3036,39.3118,54314.0
2021-10-11 11:50:00,48.15,48.15,48.03,48.05,40024.0,39.3118,39.3118,39.2138,39.2301,40024.0
2021-10-11 12:00:00,48.05,48.06,47.93,47.95,42414.0,39.2301,39.2383,39.1322,39.1485,42414.0
2021-10-11 12:10:00,47.96,47.96,47.74,47.75,37710.0,39.1566,39.1566,38.977,38.9852,37710.0
2021-10-11 12:20:00,47.73,47.85,47.73,47.83,49137.0,38.9689,39.0668,38.9689,39.0505,49137.0
2021-10-11 12:30:00,47.83,47.87,47.82,47.83,23086.0,39.0505,39.0832,39.0423,39.0505,23086.0
2021-10-11 12:40:00,47.84,47.86,47.8,47.85,28732.0,39.0587,39.075,39.026,39.0668,28732.0
2021-10-11 12:50:00,47.84,47.85,47.69,47.71,44750.0,39.0587,39.0668,38.9362,38.9525,44750.0
2021-10-11 13:00:00,47.71,47.71,47.6,47.63,60816.0,38.9525,38.9525,38.8627,38.8872,60816.0
2021-10-11 13:10:00,47.63,47.72,47.63,47.69,33555.0,38.8872,38.9607,38.8872,38.9362,33555.0
2021-10-11 13:20:00,47.69,47.69,47.56,47.59,32241.0,38.9362,38.9362,38.8301,38.8546,32241.0
2021-10-11 13:30:00,47.61,47.64,47.54,47.61,55854.0,38.8709,38.8954,38.8137,38.8709,55854.0
2021-10-11 13:40:00,47.6,47.61,47.49,47.52,29497.0,38.8627,38.8709,38.7729,38.7974,29497.0
2021-10-11 13:50:00,47.53,47.55,47.51,47.54,35584.0,38.8056,38.8219,38.7892,38.8137,35584.0
2021-10-11 14:00:00,47.54,47.6,47.53,47.58,31698.0,38.8137,38.8627,38.8056,38.8464,31698.0
2021-10-11 14:10:00,47.59,47.62,47.55,47.56,21296.0,38.8546,38.8791,38.8219,38.8301,21296.0
2021-10-11 14:20:00,47.56,47.56,47.46,47.48,44127.0,38.8301,38.8301,38.7484,38.7648,44127.0
2021-10-11 14:30:00,47.49,47.54,47.49,47.52,27820.0,38.7729,38.8137,38.7729,38.7974,27820.0
2021-10-11 14:40:00,47.51,47.6,47.5,47.59,38211.0,38.7892,38.8627,38.7811,38.8546,38211.0
2021-10-11 14:50:00,47.59,47.68,47.55,47.66,53706.0,38.8546,38.928,38.8219,38.9117,53706.0
2021-10-11 15:00:00,47.61,47.67,47.52,47.55,33461.0,38.8709,38.9199,38.7974,38.8219,33461.0
2021-10-11 15:10:00,47.55,47.6,47.54,47.58,32625.0,38.8219,38.8627,38.8137,38.8464,32625.0
2021-10-11 15:20:00,47.58,47.58,47.51,47.52,43295.0,38.8464,38.8464,38.7892,38.7974,43295.0
2021-10-11 15:30:00,47.52,47.59,47.51,47.57,49130.0,38.7974,38.8546,38.7892,38.8382,49130.0
2021-10-11 15:40:00,47.57,47.57,47.45,47.48,63307.0,38.8382,38.8382,38.7403,38.7648,63307.0
2021-10-11 15:50:00,47.48,47.49,47.4,47.42,235305.0,38.7648,38.7729,38.6994,38.7158,235305.0
2021-10-12 09:30:00,47.16,47.33,47.07,47.3,191590.0,38.5035,38.6423,38.43,38.6178,191590.0
2021-10-12 09:40:00,47.31,47.5,47.25,47.49,148687.0,38.626,38.7811,38.577,38.7729,148687.0
2021-10-12 09:50:00,47.5,47.7,47.49,47.55,68662.0,38.7811,38.9444,38.7729,38.8219,68662.0
2021-10-12 10:00:00,47.55,47.6,47.29,47.3,85370.0,38.8219,38.8627,38.6096,38.6178,85370.0
2021-10-12 10:10:00,47.3,47.46,47.24,47.32,107136.0,38.6178,38.7484,38.5688,38.6341,107136.0
2021-10-12 10:20:00,47.3,47.4,47.29,47.4,141541.0,38.6178,38.6994,38.6096,38.6994,141541.0
2021-10-12 10:30:00,47.4,47.59,47.31,47.59,95455.0,38.6994,38.8546,38.626,38.8546,95455.0
2021-10-12 10:40:00,47.59,47.64,47.46,47.48,53735.0,38.8546,38.8954,38.7484,38.7648,53735.0
2021-10-12 10:50:00,47.48,47.49,47.39,47.4,54587.0,38.7648,38.7729,38.6913,38.6994,54587.0
2021-10-12 11:00:00,47.4,47.57,47.4,47.53,67212.0,38.6994,38.8382,38.6994,38.8056,67212.0
2021-10-12 11:10:00,47.53,47.54,47.38,47.41,43860.0,38.8056,38.8137,38.6831,38.7076,43860.0
2021-10-12 11:20:00,47.41,47.51,47.39,47.5,38083.0,38.7076,38.7892,38.6913,38.7811,38083.0
2021-10-12 11:30:00,47.5,47.67,47.5,47.59,82057.0,38.7811,38.9199,38.7811,38.8546,82057.0
2021-10-12 11:40:00,47.58,47.65,47.54,47.65,49835.0,38.8464,38.9036,38.8137,38.9036,49835.0
2021-10-12 11:50:00,47.65,47.73,47.64,47.71,80361.0,38.9036,38.9689,38.8954,38.9525,80361.0
2021-10-12 12:00:00,47.72,47.81,47.71,47.76,50365.0,38.9607,39.0342,38.9525,38.9934,50365.0
2021-10-12 12:10:00,47.75,47.78,47.67,47.68,47861.0,38.9852,39.0097,38.9199,38.928,47861.0
2021-10-12 12:20:00,47.67,47.76,47.66,47.66,53387.0,38.9199,38.9934,38.9117,38.9117,53387.0
2021-10-12 12:30:00,47.66,47.66,47.47,47.49,43274.0,38.9117,38.9117,38.7566,38.7729,43274.0
2021-10-12 12:40:00,47.49,47.55,47.48,47.52,33926.0,38.7729,38.8219,38.7648,38.7974,33926.0
2021-10-12 12:50:00,47.51,47.53,47.46,47.49,33156.0,38.7892,38.8056,38.7484,38.7729,33156.0
2021-10-12 13:00:00,47.48,47.49,47.44,47.45,31142.0,38.7648,38.7729,38.7321,38.7403,31142.0
2021-10-12 13:10:00,47.45,47.5,47.44,47.48,20826.0,38.7403,38.7811,38.7321,38.7648,20826.0
2021-10-12 13:20:00,47.48,47.48,47.39,47.46,40514.0,38.7648,38.7648,38.6913,38.7484,40514.0
2021-10-12 13:30:00,47.45,47.47,47.42,47.47,24928.0,38.7403,38.7566,38.7158,38.7566,24928.0
2021-10-12 13:40:00,47.47,47.54,47.46,47.54,56851.0,38.7566,38.8137,38.7484,38.8137,56851.0
2021-10-12 13:50:00,47.54,47.56,47.45,47.48,43008.0,38.8137,38.8301,38.7403,38.7648,43008.0
2021-10-12 14:00:00,47.47,47.51,47.46,47.5,37436.0,38.7566,38.7892,38.7484,38.7811,37436.0
2021-10-12 14:10:00,47.5,47.65,47.47,47.62,99740.0,38.7811,38.9036,38.7566,38.8791,99740.0
2021-10-12 14:20:00,47.62,47.65,47.53,47.55,44100.0,38.8791,38.9036,38.8056,38.8219,44100.0
2021-10-12 14:30:00,47.56,47.57,47.43,47.43,41709.0,38.8301,38.8382,38.7239,38.7239,41709.0
2021-10-12 14:40:00,47.43,47.51,47.41,47.49,64172.0,38.7239,38.7892,38.7076,38.7729,64172.0
2021-10-12 14:50:00,47.48,47.56,47.45,47.46,57292.0,38.7648,38.8301,38.7403,38.7484,57292.0
2021-10-12 15:00:00,47.46,47.47,47.37,47.38,75729.0,38.7484,38.7566,38.6749,38.6831,75729.0
2021-10-12 15:10:00,47.39,47.41,47.31,47.39,60806.0,38.6913,38.7076,38.626,38.6913,60806.0
2021-10-12 15:20:00,47.4,47.47,47.36,47.47,101077.0,38.6994,38.7566,38.6668,38.7566,101077.0
2021-10-12 15:30:00,47.47,47.47,47.41,47.41,73513.0,38.7566,38.7566,38.7076,38.7076,73513.0
2021-10-12 15:40:00,47.41,47.42,47.28,47.33,83260.0,38.7076,38.7158,38.6015,38.6423,83260.0
2021-10-12 15:50:00,47.34,47.47,47.32,47.42,364229.0,38.6505,38.7566,38.6341,38.7158,364229.0
2021-10-13 09:30:00,47.58,47.65,47.31,47.38,141886.0,38.8464,38.9036,38.626,38.6831,141886.0
2021-10-13 09:40:00,47.4,47.55,47.3,47.31,205076.0,38.6994,38.8219,38.6178,38.626,205076.0
2021-10-13 09:50:00,47.3,47.34,47.09,47.13,121153.0,38.6178,38.6505,38.4463,38.479,121153.0
2021-10-13 10:00:00,47.13,47.13,46.88,46.92,169899.0,38.479,38.479,38.2749,38.3075,169899.0
2021-10-13 10:10:00,46.92,47.03,46.81,46.99,155708.0,38.3075,38.3974,38.2177,38.3647,155708.0
2021-10-13 10:20:00,46.99,47.1,46.94,47.07,84014.0,38.3647,38.4545,38.3239,38.43,84014.0
2021-10-13 10:30:00,47.07,47.28,47.06,47.13,76786.0,38.43,38.6015,38.4219,38.479,76786.0
2021-10-13 10:40:00,47.12,47.15,47.07,47.12,97180.0,38.4708,38.4953,38.43,38.4708,97180.0
2021-10-13 10:50:00,47.12,47.15,47.05,47.09,88691.0,38.4708,38.4953,38.4137,38.4463,88691.0
2021-10-13 11:00:00,47.1,47.27,47.07,47.27,95355.0,38.4545,38.5933,38.43,38.5933,95355.0
2021-10-13 11:10:00,47.26,47.27,47.15,47.15,70457.0,38.5851,38.5933,38.4953,38.4953,70457.0
2021-10-13 11:20:00,47.16,47.19,47.08,47.14,46911.0,38.5035,38.528,38.4382,38.4872,46911.0
2021-10-13 11:30:00,47.15,47.18,47.11,47.18,67188.0,38.4953,38.5198,38.4627,38.5198,67188.0
2021-10-13 11:40:00,47.18,47.38,47.17,47.38,79655.0,38.5198,38.6831,38.5117,38.6831,79655.0
2021-10-13 11:50:00,47.38,47.39,47.3,47.36,87865.0,38.6831,38.6913,38.6178,38.6668,87865.0
2021-10-13 12:00:00,47.36,47.36,47.31,47.33,41113.0,38.6668,38.6668,38.626,38.6423,41113.0
2021-10-13 12:10:00,47.32,47.34,47.28,47.32,42828.0,38.6341,38.6505,38.6015,38.6341,42828.0
2021-10-13 12:20:00,47.32,47.38,47.3,47.37,67101.0,38.6341,38.6831,38.6178,38.6749,67101.0
2021-10-13 12:30:00,47.37,47.42,47.32,47.41,118067.0,38.6749,38.7158,38.6341,38.7076,118067.0
2021-10-13 12:40:00,47.41,47.51,47.4,47.42,66248.0,38.7076,38.7892,38.6994,38.7158,66248.0
2021-10-13 12:50:00,47.41,47.45,47.38,47.44,52001.0,38.7076,38.7403,38.6831,38.7321,52001.0
2021-10-13 13:00:00,47.44,47.52,47.41,47.45,69978.0,38.7321,38.7974,38.7076,38.7403,69978.0
2021-10-13 13:10:00,47.46,47.49,47.42,47.45,73136.0,38.7484,38.7729,38.7158,38.7403,73136.0
2021-10-13 13:20:00,47.46,47.5,47.45,47.49,43535.0,38.7484,38.7811,38.7403,38.7729,43535.0
2021-10-13 13:30:00,47.49,47.57,47.48,47.56,68223.0,38.7729,38.8382,38.7648,38.8301,68223.0
2021-10-13 13:40:00,47.55,47.56,47.49,47.51,37910.0,38.8219,38.8301,38.7729,38.7892,37910.0
2021-10-13 13:50:00,47.5,47.58,47.48,47.53,70868.0,38.7811,38.8464,38.7648,38.8056,70868.0
2021-10-13 14:00:00,47.51,47.68,47.45,47.55,107063.0,38.7892,38.928,38.7403,38.8219,107063.0
2021-10-13 14:10:00,47.54,47.61,47.53,47.55,64151.0,38.8137,38.8709,38.8056,38.8219,64151.0
2021-10-13 14:20:00,47.56,47.6,47.49,47.53,50149.0,38.8301,38.8627,38.7729,38.8056,50149.0
2021-10-13 14:30:00,47.53,47.53,47.41,47.41,58954.0,38.8056,38.8056,38.7076,38.7076,58954.0
2021-10-13 14:40:00,47.41,47.43,47.34,47.35,62238.0,38.7076,38.7239,38.6505,38.6586,62238.0
2021-10-13 14:50:00,47.35,47.4,47.34,47.38,54470.0,38.6586,38.6994,38.6505,38.6831,54470.0
2021-10-13 15:00:00,47.39,47.39,47.28,47.36,80639.0,38.6913,38.6913,38.6015,38.6668,80639.0
2021-10-13 15:10:00,47.36,47.4,47.34,47.36,65852.0,38.6668,38.6994,38.6505,38.6668,65852.0
2021-10-13 15:20:00,47.36,47.43,47.34,47.42,65274.0,38.6668,38.7239,38.6505,38.7158,65274.0
2021-10-13 15:30:00,47.42,47.45,47.35,47.37,90881.0,38.7158,38.7403,38.6586,38.6749,90881.0
2021-10-13 15:40:00,47.37,47.43,47.35,47.43,136742.0,38.6749,38.7239,38.6586,38.7239,136742.0
2021-10-13 15:50:00,47.43,47.44,47.23,47.28,632091.0,38.7239,38.7321,38.5606,38.6015,632091.0
2021-10-14 09:30:00,47.48,47.8,46.95,46.98,766374.0,38.7648,39.026,38.332,38.3565,766374.0
2021-10-14 09:40:00,47.0,47.18,45.73,46.0,963334.0,38.3729,38.5198,37.336,37.5564,963334.0
2021-10-14 09:50:00,45.99,46.04,45.36,45.56,825269.0,37.5483,37.5891,37.0339,37.1972,825269.0
2021-10-14 10:00:00,45.54,45.65,45.3,45.49,547438.0,37.1809,37.2707,36.9849,37.14,547438.0
2021-10-14 10:10:00,45.5,45.74,45.23,45.3,1015157.0,37.1482,37.3441,36.9278,36.9849,1015157.0
2021-10-14 10:20:00,45.3,47.89,45.3,46.84,2981928.0,36.9849,39.0995,36.9849,38.2422,2981928.0
2021-10-14 10:30:00,46.85,48.22,46.79,47.91,1763501.0,38.2504,39.3689,38.2014,39.1158,1763501.0
2021-10-14 10:40:00,47.91,48.45,47.9,48.13,747127.0,39.1158,39.5567,39.1077,39.2954,747127.0
2021-10-14 10:50:00,48.11,49.05,48.11,49.01,908266.0,39.2791,40.0466,39.2791,40.0139,908266.0
2021-10-14 11:00:00,49.0,49.68,48.77,49.51,769800.0,40.0058,40.5609,39.818,40.4221,769800.0
2021-10-14 11:10:00,49.5,49.5,49.17,49.2,545019.0,40.414,40.414,40.1445,40.169,545019.0
2021-10-14 11:20:00,49.2,49.77,49.12,49.74,426054.0,40.169,40.6344,40.1037,40.6099,426054.0
2021-10-14 11:30:00,49.74,49.83,49.37,49.81,411563.0,40.6099,40.6834,40.3078,40.6671,411563.0
2021-10-14 11:40:00,49.82,50.15,49.79,50.06,592376.0,40.6752,40.9447,40.6507,40.8712,592376.0
2021-10-14 11:50:00,50.06,50.37,49.98,50.29,457693.0,40.8712,41.1243,40.8059,41.059,457693.0
2021-10-14 12:00:00,50.29,50.6,50.19,50.39,686586.0,41.059,41.3121,40.9773,41.1406,686586.0
2021-10-14 12:10:00,50.4,50.6,50.3,50.54,389369.0,41.1488,41.3121,41.0671,41.2631,389369.0
2021-10-14 12:20:00,50.55,50.71,50.46,50.54,339527.0,41.2712,41.4019,41.1978,41.2631,339527.0
2021-10-14 12:30:00,50.55,50.57,50.29,50.49,337973.0,41.2712,41.2876,41.059,41.2223,337973.0
2021-10-14 12:40:00,50.47,50.53,50.36,50.46,207561.0,41.2059,41.2549,41.1161,41.1978,207561.0
2021-10-14 12:50:00,50.47,50.75,50.45,50.73,294204.0,41.2059,41.4345,41.1896,41.4182,294204.0
2021-10-14 13:00:00,50.73,50.81,50.49,50.54,299978.0,41.4182,41.4835,41.2223,41.2631,299978.0
2021-10-14 13:10:00,50.53,50.8,50.53,50.78,292362.0,41.2549,41.4754,41.2549,41.459,292362.0
2021-10-14 13:20:00,50.78,50.95,50.75,50.87,316104.0,41.459,41.5978,41.4345,41.5325,316104.0
2021-10-14 13:30:00,50.88,51.35,50.87,51.3,673283.0,41.5407,41.9244,41.5325,41.8836,673283.0
2021-10-14 13:40:00,51.3,51.48,51.29,51.3,545145.0,41.8836,42.0305,41.8754,41.8836,545145.0
2021-10-14 13:50:00,51.3,51.61,51.28,51.52,463763.0,41.8836,42.1367,41.8672,42.0632,463763.0
2021-10-14 14:00:00,51.53,51.65,51.3,51.63,550114.0,42.0714,42.1693,41.8836,42.153,550114.0
2021-10-14 14:10:00,51.63,51.78,51.41,51.41,599440.0,42.153,42.2755,41.9734,41.9734,599440.0
2021-10-14 14:20:00,51.42,51.72,51.41,51.64,375935.0,41.9815,42.2265,41.9734,42.1612,375935.0
2021-10-14 14:30:00,51.64,51.66,51.37,51.42,350602.0,42.1612,42.1775,41.9407,41.9815,350602.0
2021-10-14 14:40:00,51.41,51.49,51.22,51.28,361266.0,41.9734,42.0387,41.8183,41.8672,361266.0
2021-10-14 14:50:00,51.29,51.34,51.19,51.2,261834.0,41.8754,41.9162,41.7938,41.8019,261834.0
2021-10-14 15:00:00,51.2,51.25,51.01,51.05,426931.0,41.8019,41.8428,41.6468,41.6795,426931.0
2021-10-14 15:10:00,51.05,51.11,50.81,50.84,339144.0,41.6795,41.7284,41.4835,41.508,339144.0
2021-10-14 15:20:00,50.85,50.92,50.7,50.75,348631.0,41.5162,41.5733,41.3937,41.4345,348631.0
2021-10-14 15:30:00,50.75,50.8,50.59,50.64,475976.0,41.4345,41.4754,41.3039,41.3447,475976.0
2021-10-14 15:40:00,50.66,51.02,50.62,50.87,671864.0,41.361,41.655,41.3284,41.5325,671864.0
2021-10-14 15:50:00,50.87,50.89,50.59,50.77,1191114.0,41.5325,41.5488,41.3039,41.4509,1191114.0
2021-10-15 09:30:00,51.12,51.24,50.25,50.8,669332.0,41.7366,41.8346,41.0263,41.4754,669332.0
2021-10-15 09:40:00,50.79,51.66,50.69,51.49,447293.0,41.4672,42.1775,41.3855,42.0387,447293.0
2021-10-15 09:50:00,51.49,51.52,51.15,51.38,258725.0,42.0387,42.0632,41.7611,41.9489,258725.0
2021-10-15 10:00:00,51.37,51.42,51.24,51.3,176040.0,41.9407,41.9815,41.8346,41.8836,176040.0
2021-10-15 10:10:00,51.28,51.31,50.68,50.69,307740.0,41.8672,41.8917,41.3774,41.3855,307740.0
2021-10-15 10:20:00,50.7,50.72,50.44,50.53,190709.0,41.3937,41.41,41.1814,41.2549,190709.0
2021-10-15 10:30:00,50.53,50.7,50.52,50.56,136226.0,41.2549,41.3937,41.2467,41.2794,136226.0
2021-10-15 10:40:00,50.54,50.7,50.52,50.63,102351.0,41.2631,41.3937,41.2467,41.3366,102351.0
2021-10-15 10:50:00,50.63,50.63,50.43,50.57,116996.0,41.3366,41.3366,41.1733,41.2876,116996.0
2021-10-15 11:00:00,50.56,50.6,50.45,50.48,133435.0,41.2794,41.3121,41.1896,41.2141,133435.0
2021-10-15 11:10:00,50.48,50.64,50.43,50.58,180078.0,41.2141,41.3447,41.1733,41.2957,180078.0
2021-10-15 11:20:00,50.57,50.87,50.53,50.87,254751.0,41.2876,41.5325,41.2549,41.5325,254751.0
2021-10-15 11:30:00,50.87,50.95,50.81,50.86,133594.0,41.5325,41.5978,41.4835,41.5243,133594.0
2021-10-15 11:40:00,50.86,50.98,50.82,50.94,114886.0,41.5243,41.6223,41.4917,41.5897,114886.0
2021-10-15 11:50:00,50.94,50.98,50.87,50.96,89625.0,41.5897,41.6223,41.5325,41.606,89625.0
2021-10-15 12:00:00,50.95,50.99,50.66,50.71,135520.0,41.5978,41.6305,41.361,41.4019,135520.0
2021-10-15 12:10:00,50.71,50.74,50.62,50.66,85043.0,41.4019,41.4264,41.3284,41.361,85043.0
2021-10-15 12:20:00,50.66,50.73,50.6,50.69,75186.0,41.361,41.4182,41.3121,41.3855,75186.0
2021-10-15 12:30:00,50.69,50.69,50.62,50.63,58871.0,41.3855,41.3855,41.3284,41.3366,58871.0
2021-10-15 12:40:00,50.63,50.71,50.51,50.54,98634.0,41.3366,41.4019,41.2386,41.2631,98634.0
2021-10-15 12:50:00,50.54,50.54,50.48,50.48,67732.0,41.2631,41.2631,41.2141,41.2141,67732.0
2021-10-15 13:00:00,50.48,50.53,50.28,50.3,233169.0,41.2141,41.2549,41.0508,41.0671,233169.0
2021-10-15 13:10:00,50.3,50.3,50.09,50.09,244979.0,41.0671,41.0671,40.8957,40.8957,244979.0
2021-10-15 13:20:00,50.09,50.16,49.82,49.86,233017.0,40.8957,40.9528,40.6752,40.7079,233017.0
2021-10-15 13:30:00,49.86,50.12,49.85,49.94,143274.0,40.7079,40.9202,40.6997,40.7732,143274.0
2021-10-15 13:40:00,49.94,49.96,49.79,49.8,107657.0,40.7732,40.7895,40.6507,40.6589,107657.0
2021-10-15 13:50:00,49.8,49.9,49.68,49.69,243567.0,40.6589,40.7406,40.5609,40.5691,243567.0
2021-10-15 14:00:00,49.7,49.86,49.69,49.73,133813.0,40.5773,40.7079,40.5691,40.6018,133813.0
2021-10-15 14:10:00,49.73,49.8,49.6,49.63,132802.0,40.6018,40.6589,40.4956,40.5201,132802.0
2021-10-15 14:20:00,49.63,49.63,49.23,49.39,490874.0,40.5201,40.5201,40.1935,40.3242,490874.0
2021-10-15 14:30:00,49.39,49.4,49.23,49.37,168449.0,40.3242,40.3323,40.1935,40.3078,168449.0
2021-10-15 14:40:00,49.37,49.38,49.2,49.25,149578.0,40.3078,40.316,40.169,40.2099,149578.0
2021-10-15 14:50:00,49.25,49.37,49.14,49.31,206863.0,40.2099,40.3078,40.1201,40.2588,206863.0
2021-10-15 15:00:00,49.32,49.45,49.25,49.27,193978.0,40.267,40.3732,40.2099,40.2262,193978.0
2021-10-15 15:10:00,49.25,49.33,49.19,49.23,184236.0,40.2099,40.2752,40.1609,40.1935,184236.0
2021-10-15 15:20:00,49.22,49.3,49.19,49.28,171141.0,40.1854,40.2507,40.1609,40.2344,171141.0
2021-10-15 15:30:00,49.28,49.31,49.02,49.02,332110.0,40.2344,40.2588,40.0221,40.0221,332110.0
2021-10-15 15:40:00,49.03,49.14,48.8,48.84,702795.0,40.0302,40.1201,39.8425,39.8751,702795.0
2021-10-15 15:50:00,48.84,48.99,48.84,48.92,1088906.0,39.8751,39.9976,39.8751,39.9404,1088906.0
2021-10-18 09:30:00,48.79,48.79,48.07,48.09,286765.0,39.8343,39.8343,39.2465,39.2628,286765.0
2021-10-18 09:40:00,48.08,48.17,47.94,48.02,317224.0,39.2546,39.3281,39.1403,39.2056,317224.0
2021-10-18 09:50:00,48.01,48.12,47.81,47.94,164740.0,39.1975,39.2873,39.0342,39.1403,164740.0
2021-10-18 10:00:00,47.94,48.01,47.59,47.78,272073.0,39.1403,39.1975,38.8546,39.0097,272073.0
2021-10-18 10:10:00,47.78,47.86,47.64,47.86,156967.0,39.0097,39.075,38.8954,39.075,156967.0
2021-10-18 10:20:00,47.84,47.9,47.72,47.78,152357.0,39.0587,39.1077,38.9607,39.0097,152357.0
2021-10-18 10:30:00,47.79,48.04,47.78,48.04,125857.0,39.0179,39.222,39.0097,39.222,125857.0
2021-10-18 10:40:00,48.05,48.23,48.01,48.11,147998.0,39.2301,39.3771,39.1975,39.2791,147998.0
2021-10-18 10:50:00,48.12,48.13,47.91,48.1,108078.0,39.2873,39.2954,39.1158,39.271,108078.0
2021-10-18 11:00:00,48.1,48.43,48.07,48.43,132828.0,39.271,39.5404,39.2465,39.5404,132828.0
2021-10-18 11:10:00,48.44,48.55,48.34,48.53,113264.0,39.5485,39.6384,39.4669,39.622,113264.0
2021-10-18 11:20:00,48.53,48.56,48.45,48.46,129085.0,39.622,39.6465,39.5567,39.5649,129085.0
2021-10-18 11:30:00,48.45,48.52,48.31,48.37,100420.0,39.5567,39.6139,39.4424,39.4914,100420.0
2021-10-18 11:40:00,48.37,48.41,48.33,48.39,59360.0,39.4914,39.524,39.4587,39.5077,59360.0
2021-10-18 11:50:00,48.38,48.41,48.3,48.37,161709.0,39.4996,39.524,39.4342,39.4914,161709.0
2021-10-18 12:00:00,48.36,48.56,48.36,48.55,176085.0,39.4832,39.6465,39.4832,39.6384,176085.0
2021-10-18 12:10:00,48.56,48.56,48.49,48.54,138135.0,39.6465,39.6465,39.5894,39.6302,138135.0
2021-10-18 12:20:00,48.54,48.61,48.4,48.46,137622.0,39.6302,39.6873,39.5159,39.5649,137622.0
2021-10-18 12:30:00,48.45,48.49,48.41,48.44,68763.0,39.5567,39.5894,39.524,39.5485,68763.0
2021-10-18 12:40:00,48.44,48.46,48.37,48.41,88260.0,39.5485,39.5649,39.4914,39.524,88260.0
2021-10-18 12:50:00,48.41,48.44,48.36,48.43,52404.0,39.524,39.5485,39.4832,39.5404,52404.0
2021-10-18 13:00:00,48.42,48.58,48.42,48.57,67000.0,39.5322,39.6628,39.5322,39.6547,67000.0
2021-10-18 13:10:00,48.58,48.61,48.51,48.54,65127.0,39.6628,39.6873,39.6057,39.6302,65127.0
2021-10-18 13:20:00,48.54,48.6,48.53,48.58,67422.0,39.6302,39.6792,39.622,39.6628,67422.0
2021-10-18 13:30:00,48.58,48.59,48.46,48.46,62747.0,39.6628,39.671,39.5649,39.5649,62747.0
2021-10-18 13:40:00,48.47,48.48,48.37,48.38,72079.0,39.573,39.5812,39.4914,39.4996,72079.0
2021-10-18 13:50:00,48.38,48.51,48.35,48.41,99924.0,39.4996,39.6057,39.4751,39.524,99924.0
2021-10-18 14:00:00,48.41,48.42,48.22,48.23,73518.0,39.524,39.5322,39.3689,39.3771,73518.0
2021-10-18 14:10:00,48.23,48.24,48.14,48.17,78366.0,39.3771,39.3853,39.3036,39.3281,78366.0
2021-10-18 14:20:00,48.17,48.24,48.15,48.21,74318.0,39.3281,39.3853,39.3118,39.3608,74318.0
2021-10-18 14:30:00,48.21,48.3,48.2,48.27,72415.0,39.3608,39.4342,39.3526,39.4097,72415.0
2021-10-18 14:40:00,48.27,48.29,48.21,48.26,64835.0,39.4097,39.4261,39.3608,39.4016,64835.0
2021-10-18 14:50:00,48.26,48.35,48.26,48.3,63269.0,39.4016,39.4751,39.4016,39.4342,63269.0
2021-10-18 15:00:00,48.3,48.32,48.26,48.28,61438.0,39.4342,39.4506,39.4016,39.4179,61438.0
2021-10-18 15:10:00,48.28,48.33,48.22,48.25,107641.0,39.4179,39.4587,39.3689,39.3934,107641.0
2021-10-18 15:20:00,48.25,48.34,48.21,48.34,91026.0,39.3934,39.4669,39.3608,39.4669,91026.0
2021-10-18 15:30:00,48.33,48.46,48.29,48.44,116746.0,39.4587,39.5649,39.4261,39.5485,116746.0
2021-10-18 15:40:00,48.44,48.51,48.4,48.48,127834.0,39.5485,39.6057,39.5159,39.5812,127834.0
2021-10-18 15:50:00,48.48,48.49,48.36,48.4,464635.0,39.5812,39.5894,39.4832,39.5159,464635.0
2021-10-19 09:30:00,48.59,48.59,47.95,47.99,187749.0,39.671,39.671,39.1485,39.1811,187749.0
2021-10-19 09:40:00,48.01,48.08,47.9,47.97,146207.0,39.1975,39.2546,39.1077,39.1648,146207.0
2021-10-19 09:50:00,47.97,48.08,47.87,47.98,134038.0,39.1648,39.2546,39.0832,39.173,134038.0
2021-10-19 10:00:00,47.98,48.11,47.87,47.88,154219.0,39.173,39.2791,39.0832,39.0913,154219.0
2021-10-19 10:10:00,47.87,47.99,47.78,47.82,206996.0,39.0832,39.1811,39.0097,39.0423,206996.0
2021-10-19 10:20:00,47.82,47.84,47.66,47.76,122419.0,39.0423,39.0587,38.9117,38.9934,122419.0
2021-10-19 10:30:00,47.77,47.81,47.71,47.81,125546.0,39.0015,39.0342,38.9525,39.0342,125546.0
2021-10-19 10:40:00,47.82,47.86,47.76,47.76,79000.0,39.0423,39.075,38.9934,38.9934,79000.0
2021-10-19 10:50:00,47.76,47.79,47.68,47.74,151934.0,38.9934,39.0179,38.928,38.977,151934.0
2021-10-19 11:00:00,47.75,47.78,47.71,47.75,106049.0,38.9852,39.0097,38.9525,38.9852,106049.0
2021-10-19 11:10:00,47.75,47.81,47.73,47.73,100671.0,38.9852,39.0342,38.9689,38.9689,100671.0
2021-10-19 11:20:00,47.73,47.75,47.58,47.63,132756.0,38.9689,38.9852,38.8464,38.8872,132756.0
2021-10-19 11:30:00,47.63,47.63,47.49,47.56,179358.0,38.8872,38.8872,38.7729,38.8301,179358.0
2021-10-19 11:40:00,47.56,47.57,47.51,47.52,89833.0,38.8301,38.8382,38.7892,38.7974,89833.0
2021-10-19 11:50:00,47.51,47.74,47.48,47.74,190480.0,38.7892,38.977,38.7648,38.977,190480.0
2021-10-19 12:00:00,47.73,47.9,47.72,47.88,157715.0,38.9689,39.1077,38.9607,39.0913,157715.0
2021-10-19 12:10:00,47.87,48.04,47.87,48.01,143542.0,39.0832,39.222,39.0832,39.1975,143542.0
2021-10-19 12:20:00,48.02,48.02,47.84,47.93,105222.0,39.2056,39.2056,39.0587,39.1322,105222.0
2021-10-19 12:30:00,47.93,47.96,47.86,47.89,115207.0,39.1322,39.1566,39.075,39.0995,115207.0
2021-10-19 12:40:00,47.89,47.9,47.85,47.88,52433.0,39.0995,39.1077,39.0668,39.0913,52433.0
2021-10-19 12:50:00,47.88,47.96,47.86,47.88,71005.0,39.0913,39.1566,39.075,39.0913,71005.0
2021-10-19 13:00:00,47.88,47.89,47.78,47.78,59749.0,39.0913,39.0995,39.0097,39.0097,59749.0
2021-10-19 13:10:00,47.78,47.81,47.73,47.8,60717.0,39.0097,39.0342,38.9689,39.026,60717.0
2021-10-19 13:20:00,47.8,47.85,47.74,47.76,70910.0,39.026,39.0668,38.977,38.9934,70910.0
2021-10-19 13:30:00,47.76,47.81,47.69,47.79,87319.0,38.9934,39.0342,38.9362,39.0179,87319.0
2021-10-19 13:40:00,47.79,47.8,47.72,47.76,62222.0,39.0179,39.026,38.9607,38.9934,62222.0
2021-10-19 13:50:00,47.77,47.86,47.76,47.82,74028.0,39.0015,39.075,38.9934,39.0423,74028.0
2021-10-19 14:00:00,47.82,47.92,47.81,47.89,85789.0,39.0423,39.124,39.0342,39.0995,85789.0
2021-10-19 14:10:00,47.89,47.9,47.85,47.9,68090.0,39.0995,39.1077,39.0668,39.1077,68090.0
2021-10-19 14:20:00,47.9,47.98,47.89,47.98,40363.0,39.1077,39.173,39.0995,39.173,40363.0
2021-10-19 14:30:00,47.98,47.98,47.85,47.92,93655.0,39.173,39.173,39.0668,39.124,93655.0
2021-10-19 14:40:00,47.93,47.98,47.89,47.92,99727.0,39.1322,39.173,39.0995,39.124,99727.0
2021-10-19 14:50:00,47.92,47.97,47.92,47.96,41923.0,39.124,39.1648,39.124,39.1566,41923.0
2021-10-19 15:00:00,47.95,48.04,47.94,48.02,75057.0,39.1485,39.222,39.1403,39.2056,75057.0
2021-10-19 15:10:00,48.01,48.11,47.99,48.1,132969.0,39.1975,39.2791,39.1811,39.271,132969.0
2021-10-19 15:20:00,48.09,48.1,48.03,48.07,102083.0,39.2628,39.271,39.2138,39.2465,102083.0
2021-10-19 15:30:00,48.07,48.09,47.99,48.06,112138.0,39.2465,39.2628,39.1811,39.2383,112138.0
2021-10-19 15:40:00,48.05,48.07,47.92,47.94,141543.0,39.2301,39.2465,39.124,39.1403,141543.0
2021-10-19 15:50:00,47.93,48.02,47.89,48.01,361683.0,39.1322,39.2056,39.0995,39.1975,361683.0
2021-10-20 09:30:00,48.1,48.17,47.88,48.15,189148.0,39.271,39.3281,39.0913,39.3118,189148.0
2021-10-20 09:40:00,48.15,48.33,48.07,48.2,97401.0,39.3118,39.4587,39.2465,39.3526,97401.0
2021-10-20 09:50:00,48.21,48.37,48.18,48.29,114692.0,39.3608,39.4914,39.3363,39.4261,114692.0
2021-10-20 10:00:00,48.29,48.54,48.29,48.48,136621.0,39.4261,39.6302,39.4261,39.5812,136621.0
2021-10-20 10:10:00,48.48,48.5,48.3,48.43,98837.0,39.5812,39.5975,39.4342,39.5404,98837.0
2021-10-20 10:20:00,48.42,48.56,48.41,48.52,99444.0,39.5322,39.6465,39.524,39.6139,99444.0
2021-10-20 10:30:00,48.52,48.55,48.44,48.53,48538.0,39.6139,39.6384,39.5485,39.622,48538.0
2021-10-20 10:40:00,48.53,48.62,48.53,48.56,45628.0,39.622,39.6955,39.622,39.6465,45628.0
2021-10-20 10:50:00,48.55,48.6,48.48,48.57,68849.0,39.6384,39.6792,39.5812,39.6547,68849.0
2021-10-20 11:00:00,48.57,48.59,48.47,48.57,71546.0,39.6547,39.671,39.573,39.6547,71546.0
2021-10-20 11:10:00,48.58,48.58,48.35,48.36,80908.0,39.6628,39.6628,39.4751,39.4832,80908.0
2021-10-20 11:20:00,48.35,48.37,48.24,48.28,51016.0,39.4751,39.4914,39.3853,39.4179,51016.0
2021-10-20 11:30:00,48.29,48.34,48.23,48.25,67507.0,39.4261,39.4669,39.3771,39.3934,67507.0
2021-10-20 11:40:00,48.25,48.28,48.2,48.26,59732.0,39.3934,39.4179,39.3526,39.4016,59732.0
2021-10-20 11:50:00,48.26,48.3,48.24,48.29,35961.0,39.4016,39.4342,39.3853,39.4261,35961.0
2021-10-20 12:00:00,48.29,48.35,48.27,48.29,41508.0,39.4261,39.4751,39.4097,39.4261,41508.0
2021-10-20 12:10:00,48.29,48.36,48.29,48.33,58441.0,39.4261,39.4832,39.4261,39.4587,58441.0
2021-10-20 12:20:00,48.33,48.42,48.32,48.39,50456.0,39.4587,39.5322,39.4506,39.5077,50456.0
2021-10-20 12:30:00,48.39,48.41,48.32,48.34,70263.0,39.5077,39.524,39.4506,39.4669,70263.0
2021-10-20 12:40:00,48.34,48.35,48.23,48.26,95124.0,39.4669,39.4751,39.3771,39.4016,95124.0
2021-10-20 12:50:00,48.26,48.31,48.24,48.26,94386.0,39.4016,39.4424,39.3853,39.4016,94386.0
2021-10-20 13:00:00,48.25,48.28,48.12,48.13,71728.0,39.3934,39.4179,39.2873,39.2954,71728.0
2021-10-20 13:10:00,48.14,48.19,48.11,48.12,40536.0,39.3036,39.3444,39.2791,39.2873,40536.0
2021-10-20 13:20:00,48.12,48.25,48.09,48.24,50199.0,39.2873,39.3934,39.2628,39.3853,50199.0
2021-10-20 13:30:00,48.23,48.25,48.15,48.15,48651.0,39.3771,39.3934,39.3118,39.3118,48651.0
2021-10-20 13:40:00,48.15,48.25,48.12,48.23,44719.0,39.3118,39.3934,39.2873,39.3771,44719.0
2021-10-20 13:50:00,48.23,48.25,48.19,48.25,44347.0,39.3771,39.3934,39.3444,39.3934,44347.0
2021-10-20 14:00:00,48.24,48.36,48.24,48.31,93113.0,39.3853,39.4832,39.3853,39.4424,93113.0
2021-10-20 14:10:00,48.3,48.31,48.24,48.26,33216.0,39.4342,39.4424,39.3853,39.4016,33216.0
2021-10-20 14:20:00,48.25,48.27,48.22,48.25,37665.0,39.3934,39.4097,39.3689,39.3934,37665.0
2021-10-20 14:30:00,48.25,48.28,48.25,48.27,38852.0,39.3934,39.4179,39.3934,39.4097,38852.0
2021-10-20 14:40:00,48.26,48.29,48.19,48.19,66178.0,39.4016,39.4261,39.3444,39.3444,66178.0
2021-10-20 14:50:00,48.19,48.22,48.17,48.19,129236.0,39.3444,39.3689,39.3281,39.3444,129236.0
2021-10-20 15:00:00,48.19,48.36,48.18,48.34,68172.0,39.3444,39.4832,39.3363,39.4669,68172.0
2021-10-20 15:10:00,48.33,48.33,48.22,48.25,51161.0,39.4587,39.4587,39.3689,39.3934,51161.0
2021-10-20 15:20:00,48.24,48.33,48.24,48.31,72379.0,39.3853,39.4587,39.3853,39.4424,72379.0
2021-10-20 15:30:00,48.32,48.32,48.24,48.25,76895.0,39.4506,39.4506,39.3853,39.3934,76895.0
2021-10-20 15:40:00,48.26,48.32,48.24,48.28,87947.0,39.4016,39.4506,39.3853,39.4179,87947.0
2021-10-20 15:50:00,48.28,48.39,48.25,48.38,342464.0,39.4179,39.5077,39.3934,39.4996,342464.0
2021-10-21 09:30:00,48.3,48.85,48.3,48.77,216639.0,39.4342,39.8833,39.4342,39.818,216639.0
2021-10-21 09:40:00,48.77,48.97,48.71,48.84,117930.0,39.818,39.9813,39.769,39.8751,117930.0
2021-10-21 09:50:00,48.84,48.87,48.77,48.78,120313.0,39.8751,39.8996,39.818,39.8261,120313.0
2021-10-21 10:00:00,48.79,48.91,48.76,48.79,130835.0,39.8343,39.9323,39.8098,39.8343,130835.0
2021-10-21 10:10:00,48.79,49.1,48.78,49.07,303270.0,39.8343,40.0874,39.8261,40.0629,303270.0
2021-10-21 10:20:00,49.06,49.18,49.03,49.14,122477.0,40.0547,40.1527,40.0302,40.1201,122477.0
2021-10-21 10:30:00,49.13,49.19,49.04,49.05,91830.0,40.1119,40.1609,40.0384,40.0466,91830.0
2021-10-21 10:40:00,49.04,49.12,49.02,49.11,72032.0,40.0384,40.1037,40.0221,40.0956,72032.0
2021-10-21 10:50:00,49.1,49.1,48.95,48.96,137934.0,40.0874,40.0874,39.9649,39.9731,137934.0
2021-10-21 11:00:00,48.96,49.01,48.93,48.95,62217.0,39.9731,40.0139,39.9486,39.9649,62217.0
2021-10-21 11:10:00,48.95,48.97,48.88,48.89,61183.0,39.9649,39.9813,39.9078,39.9159,61183.0
2021-10-21 11:20:00,48.88,48.91,48.77,48.8,187829.0,39.9078,39.9323,39.818,39.8425,187829.0
2021-10-21 11:30:00,48.79,48.87,48.77,48.77,108585.0,39.8343,39.8996,39.818,39.818,108585.0
2021-10-21 11:40:00,48.76,48.9,48.7,48.87,122501.0,39.8098,39.9241,39.7608,39.8996,122501.0
2021-10-21 11:50:00,48.87,49.03,48.86,49.03,112501.0,39.8996,40.0302,39.8914,40.0302,112501.0
2021-10-21 12:00:00,49.03,49.09,49.01,49.08,47303.0,40.0302,40.0792,40.0139,40.0711,47303.0
2021-10-21 12:10:00,49.09,49.15,49.07,49.11,60674.0,40.0792,40.1282,40.0629,40.0956,60674.0
2021-10-21 12:20:00,49.11,49.14,49.09,49.14,45264.0,40.0956,40.1201,40.0792,40.1201,45264.0
2021-10-21 12:30:00,49.13,49.14,49.06,49.07,44972.0,40.1119,40.1201,40.0547,40.0629,44972.0
2021-10-21 12:40:00,49.07,49.08,48.92,48.94,44715.0,40.0629,40.0711,39.9404,39.9568,44715.0
2021-10-21 12:50:00,48.95,48.97,48.87,48.89,30943.0,39.9649,39.9813,39.8996,39.9159,30943.0
2021-10-21 13:00:00,48.89,48.92,48.86,48.88,23990.0,39.9159,39.9404,39.8914,39.9078,23990.0
2021-10-21 13:10:00,48.89,48.96,48.88,48.91,44544.0,39.9159,39.9731,39.9078,39.9323,44544.0
2021-10-21 13:20:00,48.91,48.91,48.8,48.82,58736.0,39.9323,39.9323,39.8425,39.8588,58736.0
2021-10-21 13:30:00,48.83,48.83,48.79,48.82,24094.0,39.867,39.867,39.8343,39.8588,24094.0
2021-10-21 13:40:00,48.83,48.83,48.73,48.74,47006.0,39.867,39.867,39.7853,39.7935,47006.0
2021-10-21 13:50:00,48.73,48.74,48.62,48.69,47163.0,39.7853,39.7935,39.6955,39.7527,47163.0
2021-10-21 14:00:00,48.69,48.78,48.68,48.76,38970.0,39.7527,39.8261,39.7445,39.8098,38970.0
2021-10-21 14:10:00,48.76,48.81,48.73,48.79,40950.0,39.8098,39.8506,39.7853,39.8343,40950.0
2021-10-21 14:20:00,48.79,48.84,48.77,48.8,50692.0,39.8343,39.8751,39.818,39.8425,50692.0
2021-10-21 14:30:00,48.8,48.81,48.76,48.81,46158.0,39.8425,39.8506,39.8098,39.8506,46158.0
2021-10-21 14:40:00,48.8,48.87,48.8,48.86,44918.0,39.8425,39.8996,39.8425,39.8914,44918.0
2021-10-21 14:50:00,48.87,48.88,48.82,48.83,60757.0,39.8996,39.9078,39.8588,39.867,60757.0
2021-10-21 15:00:00,48.84,48.94,48.83,48.91,86902.0,39.8751,39.9568,39.867,39.9323,86902.0
2021-10-21 15:10:00,48.91,49.0,48.9,48.99,135385.0,39.9323,40.0058,39.9241,39.9976,135385.0
2021-10-21 15:20:00,48.98,49.07,48.98,49.05,58536.0,39.9894,40.0629,39.9894,40.0466,58536.0
2021-10-21 15:30:00,49.05,49.11,49.0,49.08,92438.0,40.0466,40.0956,40.0058,40.0711,92438.0
2021-10-21 15:40:00,49.08,49.14,49.07,49.12,128612.0,40.0711,40.1201,40.0629,40.1037,128612.0
2021-10-21 15:50:00,49.11,49.18,49.1,49.16,258748.0,40.0956,40.1527,40.0874,40.1364,258748.0
2021-10-22 09:30:00,49.3,49.49,49.21,49.45,203425.0,40.2507,40.4058,40.1772,40.3732,203425.0
2021-10-22 09:40:00,49.44,49.92,49.32,49.89,282074.0,40.365,40.7569,40.267,40.7324,282074.0
2021-10-22 09:50:00,49.87,49.92,49.55,49.63,130427.0,40.7161,40.7569,40.4548,40.5201,130427.0
2021-10-22 10:00:00,49.62,49.67,49.42,49.53,114769.0,40.5119,40.5528,40.3487,40.4385,114769.0
2021-10-22 10:10:00,49.53,49.67,49.51,49.55,100101.0,40.4385,40.5528,40.4221,40.4548,100101.0
2021-10-22 10:20:00,49.54,49.54,49.39,49.4,71476.0,40.4466,40.4466,40.3242,40.3323,71476.0
2021-10-22 10:30:00,49.4,49.56,49.37,49.49,102020.0,40.3323,40.463,40.3078,40.4058,102020.0
2021-10-22 10:40:00,49.49,49.53,49.4,49.52,99523.0,40.4058,40.4385,40.3323,40.4303,99523.0
2021-10-22 10:50:00,49.52,49.56,49.42,49.47,106735.0,40.4303,40.463,40.3487,40.3895,106735.0
2021-10-22 11:00:00,49.47,49.47,49.38,49.41,63364.0,40.3895,40.3895,40.316,40.3405,63364.0
2021-10-22 11:10:00,49.4,49.42,49.29,49.3,80104.0,40.3323,40.3487,40.2425,40.2507,80104.0
2021-10-22 11:20:00,49.3,49.32,49.12,49.13,98887.0,40.2507,40.267,40.1037,40.1119,98887.0
2021-10-22 11:30:00,49.13,49.13,48.94,48.94,70190.0,40.1119,40.1119,39.9568,39.9568,70190.0
2021-10-22 11:40:00,48.94,49.0,48.83,48.84,82023.0,39.9568,40.0058,39.867,39.8751,82023.0
2021-10-22 11:50:00,48.84,48.92,48.78,48.88,80881.0,39.8751,39.9404,39.8261,39.9078,80881.0
2021-10-22 12:00:00,48.85,48.94,48.74,48.9,57507.0,39.8833,39.9568,39.7935,39.9241,57507.0
2021-10-22 12:10:00,48.89,48.89,48.76,48.87,67055.0,39.9159,39.9159,39.8098,39.8996,67055.0
2021-10-22 12:20:00,48.88,48.89,48.75,48.79,28072.0,39.9078,39.9159,39.8016,39.8343,28072.0
2021-10-22 12:30:00,48.79,48.97,48.78,48.93,104086.0,39.8343,39.9813,39.8261,39.9486,104086.0
2021-10-22 12:40:00,48.93,48.96,48.87,48.89,57730.0,39.9486,39.9731,39.8996,39.9159,57730.0
2021-10-22 12:50:00,48.89,48.89,48.8,48.83,41552.0,39.9159,39.9159,39.8425,39.867,41552.0
2021-10-22 13:00:00,48.83,48.94,48.8,48.94,90657.0,39.867,39.9568,39.8425,39.9568,90657.0
2021-10-22 13:10:00,48.94,49.01,48.87,48.88,115271.0,39.9568,40.0139,39.8996,39.9078,115271.0
2021-10-22 13:20:00,48.88,48.95,48.76,48.77,101543.0,39.9078,39.9649,39.8098,39.818,101543.0
2021-10-22 13:30:00,48.77,48.96,48.75,48.9,74387.0,39.818,39.9731,39.8016,39.9241,74387.0
2021-10-22 13:40:00,48.9,48.91,48.85,48.9,32553.0,39.9241,39.9323,39.8833,39.9241,32553.0
2021-10-22 13:50:00,48.9,48.91,48.8,48.81,47289.0,39.9241,39.9323,39.8425,39.8506,47289.0
2021-10-22 14:00:00,48.8,48.87,48.8,48.86,41878.0,39.8425,39.8996,39.8425,39.8914,41878.0
2021-10-22 14:10:00,48.85,48.9,48.85,48.9,30695.0,39.8833,39.9241,39.8833,39.9241,30695.0
2021-10-22 14:20:00,48.9,49.02,48.89,49.01,45783.0,39.9241,40.0221,39.9159,40.0139,45783.0
2021-10-22 14:30:00,49.01,49.1,49.0,49.05,35905.0,40.0139,40.0874,40.0058,40.0466,35905.0
2021-10-22 14:40:00,49.05,49.05,48.97,49.0,60340.0,40.0466,40.0466,39.9813,40.0058,60340.0
2021-10-22 14:50:00,48.99,49.18,48.99,49.11,155029.0,39.9976,40.1527,39.9976,40.0956,155029.0
2021-10-22 15:00:00,49.11,49.13,49.03,49.05,89602.0,40.0956,40.1119,40.0302,40.0466,89602.0
2021-10-22 15:10:00,49.05,49.07,49.01,49.04,49213.0,40.0466,40.0629,40.0139,40.0384,49213.0
2021-10-22 15:20:00,49.04,49.14,49.02,49.13,119061.0,40.0384,40.1201,40.0221,40.1119,119061.0
2021-10-22 15:30:00,49.13,49.17,48.98,48.98,174370.0,40.1119,40.1445,39.9894,39.9894,174370.0
2021-10-22 15:40:00,48.99,49.06,48.94,49.02,242432.0,39.9976,40.0547,39.9568,40.0221,242432.0
2021-10-22 15:50:00,49.03,49.09,48.97,48.98,276127.0,40.0302,40.0792,39.9813,39.9894,276127.0
2021-10-25 09:30:00,49.5,49.58,49.11,49.43,280340.0,40.414,40.4793,40.0956,40.3568,280340.0
2021-10-25 09:40:00,49.44,49.65,49.44,49.58,168724.0,40.365,40.5364,40.365,40.4793,168724.0
2021-10-25 09:50:00,49.57,49.61,49.43,49.51,108035.0,40.4711,40.5038,40.3568,40.4221,108035.0
2021-10-25 10:00:00,49.51,49.75,49.51,49.69,86354.0,40.4221,40.6181,40.4221,40.5691,86354.0
2021-10-25 10:10:00,49.68,49.74,49.57,49.67,84092.0,40.5609,40.6099,40.4711,40.5528,84092.0
2021-10-25 10:20:00,49.68,49.77,49.65,49.76,183123.0,40.5609,40.6344,40.5364,40.6262,183123.0
2021-10-25 10:30:00,49.77,49.81,49.6,49.62,149977.0,40.6344,40.6671,40.4956,40.5119,149977.0
2021-10-25 10:40:00,49.62,49.71,49.59,49.67,59745.0,40.5119,40.5854,40.4875,40.5528,59745.0
2021-10-25 10:50:00,49.68,49.7,49.53,49.57,79166.0,40.5609,40.5773,40.4385,40.4711,79166.0
2021-10-25 11:00:00,49.57,49.6,49.51,49.54,189715.0,40.4711,40.4956,40.4221,40.4466,189715.0
2021-10-25 11:10:00,49.54,49.6,49.49,49.53,229110.0,40.4466,40.4956,40.4058,40.4385,229110.0
2021-10-25 11:20:00,49.54,49.56,49.49,49.55,103667.0,40.4466,40.463,40.4058,40.4548,103667.0
2021-10-25 11:30:00,49.55,49.73,49.54,49.71,96377.0,40.4548,40.6018,40.4466,40.5854,96377.0
2021-10-25 11:40:00,49.71,49.74,49.69,49.72,46095.0,40.5854,40.6099,40.5691,40.5936,46095.0
2021-10-25 11:50:00,49.72,49.77,49.72,49.76,36252.0,40.5936,40.6344,40.5936,40.6262,36252.0
2021-10-25 12:00:00,49.76,49.77,49.71,49.76,48839.0,40.6262,40.6344,40.5854,40.6262,48839.0
2021-10-25 12:10:00,49.76,49.77,49.63,49.63,36756.0,40.6262,40.6344,40.5201,40.5201,36756.0
2021-10-25 12:20:00,49.64,49.64,49.56,49.57,36011.0,40.5283,40.5283,40.463,40.4711,36011.0
2021-10-25 12:30:00,49.56,49.56,49.24,49.26,97167.0,40.463,40.463,40.2017,40.218,97167.0
2021-10-25 12:40:00,49.26,49.35,49.22,49.33,54716.0,40.218,40.2915,40.1854,40.2752,54716.0
2021-10-25 12:50:00,49.33,49.34,49.27,49.34,25873.0,40.2752,40.2833,40.2262,40.2833,25873.0
2021-10-25 13:00:00,49.33,49.39,49.32,49.39,41038.0,40.2752,40.3242,40.267,40.3242,41038.0
2021-10-25 13:10:00,49.37,49.43,49.35,49.42,33263.0,40.3078,40.3568,40.2915,40.3487,33263.0
2021-10-25 13:20:00,49.42,49.48,49.3,49.35,51578.0,40.3487,40.3976,40.2507,40.2915,51578.0
2021-10-25 13:30:00,49.35,49.36,49.31,49.34,38049.0,40.2915,40.2997,40.2588,40.2833,38049.0
2021-10-25 13:40:00,49.35,49.38,49.27,49.3,45511.0,40.2915,40.316,40.2262,40.2507,45511.0
2021-10-25 13:50:00,49.3,49.31,49.25,49.26,38658.0,40.2507,40.2588,40.2099,40.218,38658.0
2021-10-25 14:00:00,49.26,49.33,49.25,49.3,33260.0,40.218,40.2752,40.2099,40.2507,33260.0
2021-10-25 14:10:00,49.3,49.32,49.26,49.31,31769.0,40.2507,40.267,40.218,40.2588,31769.0
2021-10-25 14:20:00,49.31,49.41,49.3,49.39,425708.0,40.2588,40.3405,40.2507,40.3242,425708.0
2021-10-25 14:30:00,49.39,49.45,49.18,49.28,243357.0,40.3242,40.3732,40.1527,40.2344,243357.0
2021-10-25 14:40:00,49.28,49.42,49.26,49.3,93139.0,40.2344,40.3487,40.218,40.2507,93139.0
2021-10-25 14:50:00,49.3,49.31,49.24,49.3,86572.0,40.2507,40.2588,40.2017,40.2507,86572.0
2021-10-25 15:00:00,49.3,49.3,49.23,49.28,67622.0,40.2507,40.2507,40.1935,40.2344,67622.0
2021-10-25 15:10:00,49.27,49.28,49.19,49.22,35708.0,40.2262,40.2344,40.1609,40.1854,35708.0
2021-10-25 15:20:00,49.23,49.26,49.2,49.25,35664.0,40.1935,40.218,40.169,40.2099,35664.0
2021-10-25 15:30:00,49.25,49.26,49.12,49.13,71390.0,40.2099,40.218,40.1037,40.1119,71390.0
2021-10-25 15:40:00,49.13,49.25,49.09,49.19,127527.0,40.1119,40.2099,40.0792,40.1609,127527.0
2021-10-25 15:50:00,49.19,49.23,49.12,49.23,215521.0,40.1609,40.1935,40.1037,40.1935,215521.0
2021-10-26 09:30:00,49.4,49.4,49.04,49.06,134774.0,40.3323,40.3323,40.0384,40.0547,134774.0
2021-10-26 09:40:00,49.04,49.09,48.81,48.87,147267.0,40.0384,40.0792,39.8506,39.8996,147267.0
2021-10-26 09:50:00,48.87,48.87,48.64,48.66,97417.0,39.8996,39.8996,39.7118,39.7282,97417.0
2021-10-26 10:00:00,48.67,48.83,48.56,48.75,160633.0,39.7363,39.867,39.6465,39.8016,160633.0
2021-10-26 10:10:00,48.75,48.87,48.73,48.8,47143.0,39.8016,39.8996,39.7853,39.8425,47143.0
2021-10-26 10:20:00,48.8,48.82,48.75,48.77,57964.0,39.8425,39.8588,39.8016,39.818,57964.0
2021-10-26 10:30:00,48.77,48.79,48.65,48.67,76727.0,39.818,39.8343,39.72,39.7363,76727.0
2021-10-26 10:40:00,48.67,48.67,48.57,48.66,98309.0,39.7363,39.7363,39.6547,39.7282,98309.0
2021-10-26 10:50:00,48.66,48.7,48.63,48.67,78518.0,39.7282,39.7608,39.7037,39.7363,78518.0
2021-10-26 11:00:00,48.67,48.67,48.6,48.63,89802.0,39.7363,39.7363,39.6792,39.7037,89802.0
2021-10-26 11:10:00,48.63,48.68,48.49,48.56,142969.0,39.7037,39.7445,39.5894,39.6465,142969.0
2021-10-26 11:20:00,48.56,48.66,48.53,48.57,87699.0,39.6465,39.7282,39.622,39.6547,87699.0
2021-10-26 11:30:00,48.59,48.69,48.56,48.68,96907.0,39.671,39.7527,39.6465,39.7445,96907.0
2021-10-26 11:40:00,48.67,48.69,48.61,48.65,60740.0,39.7363,39.7527,39.6873,39.72,60740.0
2021-10-26 11:50:00,48.64,48.64,48.54,48.55,56858.0,39.7118,39.7118,39.6302,39.6384,56858.0
2021-10-26 12:00:00,48.54,48.57,48.45,48.46,64421.0,39.6302,39.6547,39.5567,39.5649,64421.0
2021-10-26 12:10:00,48.46,48.49,48.4,48.42,136837.0,39.5649,39.5894,39.5159,39.5322,136837.0
2021-10-26 12:20:00,48.42,48.45,48.39,48.4,92368.0,39.5322,39.5567,39.5077,39.5159,92368.0
2021-10-26 12:30:00,48.4,48.4,48.09,48.11,176246.0,39.5159,39.5159,39.2628,39.2791,176246.0
2021-10-26 12:40:00,48.11,48.2,48.01,48.03,428729.0,39.2791,39.3526,39.1975,39.2138,428729.0
2021-10-26 12:50:00,48.05,48.23,48.03,48.21,92379.0,39.2301,39.3771,39.2138,39.3608,92379.0
2021-10-26 13:00:00,48.2,48.34,48.16,48.3,80674.0,39.3526,39.4669,39.3199,39.4342,80674.0
2021-10-26 13:10:00,48.31,48.32,48.2,48.29,44943.0,39.4424,39.4506,39.3526,39.4261,44943.0
2021-10-26 13:20:00,48.29,48.32,48.25,48.3,58978.0,39.4261,39.4506,39.3934,39.4342,58978.0
2021-10-26 13:30:00,48.3,48.32,48.24,48.26,91542.0,39.4342,39.4506,39.3853,39.4016,91542.0
2021-10-26 13:40:00,48.25,48.31,48.25,48.3,73975.0,39.3934,39.4424,39.3934,39.4342,73975.0
2021-10-26 13:50:00,48.3,48.38,48.28,48.35,61040.0,39.4342,39.4996,39.4179,39.4751,61040.0
2021-10-26 14:00:00,48.36,48.42,48.35,48.37,57038.0,39.4832,39.5322,39.4751,39.4914,57038.0
2021-10-26 14:10:00,48.36,48.42,48.34,48.41,50263.0,39.4832,39.5322,39.4669,39.524,50263.0
2021-10-26 14:20:00,48.41,48.44,48.34,48.37,69685.0,39.524,39.5485,39.4669,39.4914,69685.0
2021-10-26 14:30:00,48.37,48.42,48.35,48.36,69701.0,39.4914,39.5322,39.4751,39.4832,69701.0
2021-10-26 14:40:00,48.35,48.44,48.35,48.43,71015.0,39.4751,39.5485,39.4751,39.5404,71015.0
2021-10-26 14:50:00,48.43,48.47,48.41,48.43,98774.0,39.5404,39.573,39.524,39.5404,98774.0
2021-10-26 15:00:00,48.43,48.5,48.31,48.31,142887.0,39.5404,39.5975,39.4424,39.4424,142887.0
2021-10-26 15:10:00,48.32,48.44,48.31,48.42,100369.0,39.4506,39.5485,39.4424,39.5322,100369.0
2021-10-26 15:20:00,48.42,48.48,48.41,48.44,56577.0,39.5322,39.5812,39.524,39.5485,56577.0
2021-10-26 15:30:00,48.45,48.48,48.4,48.43,80565.0,39.5567,39.5812,39.5159,39.5404,80565.0
2021-10-26 15:40:00,48.43,48.49,48.41,48.42,98132.0,39.5404,39.5894,39.524,39.5322,98132.0
2021-10-26 15:50:00,48.41,48.42,48.3,48.31,415522.0,39.524,39.5322,39.4342,39.4424,415522.0
2021-10-27 09:30:00,48.45,48.46,47.66,47.73,212751.0,39.5567,39.5649,38.9117,38.9689,212751.0
2021-10-27 09:40:00,47.72,47.97,47.62,47.84,148220.0,38.9607,39.1648,38.8791,39.0587,148220.0
2021-10-27 09:50:00,47.83,47.85,47.56,47.75,98778.0,39.0505,39.0668,38.8301,38.9852,98778.0
2021-10-27 10:00:00,47.75,47.85,47.69,47.74,111572.0,38.9852,39.0668,38.9362,38.977,111572.0
2021-10-27 10:10:00,47.74,47.9,47.62,47.66,86536.0,38.977,39.1077,38.8791,38.9117,86536.0
2021-10-27 10:20:00,47.66,47.69,47.37,47.41,104502.0,38.9117,38.9362,38.6749,38.7076,104502.0
2021-10-27 10:30:00,47.38,47.55,47.35,47.4,110773.0,38.6831,38.8219,38.6586,38.6994,110773.0
2021-10-27 10:40:00,47.39,47.53,47.37,47.51,93670.0,38.6913,38.8056,38.6749,38.7892,93670.0
2021-10-27 10:50:00,47.52,47.62,47.46,47.51,108110.0,38.7974,38.8791,38.7484,38.7892,108110.0
2021-10-27 11:00:00,47.5,47.68,47.48,47.57,90374.0,38.7811,38.928,38.7648,38.8382,90374.0
2021-10-27 11:10:00,47.56,47.68,47.55,47.62,52002.0,38.8301,38.928,38.8219,38.8791,52002.0
2021-10-27 11:20:00,47.63,47.64,47.55,47.55,58726.0,38.8872,38.8954,38.8219,38.8219,58726.0
2021-10-27 11:30:00,47.55,47.58,47.48,47.56,90105.0,38.8219,38.8464,38.7648,38.8301,90105.0
2021-10-27 11:40:00,47.56,47.63,47.49,47.5,84856.0,38.8301,38.8872,38.7729,38.7811,84856.0
2021-10-27 11:50:00,47.5,47.57,47.48,47.55,75129.0,38.7811,38.8382,38.7648,38.8219,75129.0
2021-10-27 12:00:00,47.55,47.63,47.5,47.59,59906.0,38.8219,38.8872,38.7811,38.8546,59906.0
2021-10-27 12:10:00,47.59,47.62,47.51,47.52,74021.0,38.8546,38.8791,38.7892,38.7974,74021.0
2021-10-27 12:20:00,47.53,47.53,47.42,47.42,102452.0,38.8056,38.8056,38.7158,38.7158,102452.0
2021-10-27 12:30:00,47.43,47.45,47.22,47.22,198660.0,38.7239,38.7403,38.5525,38.5525,198660.0
2021-10-27 12:40:00,47.22,47.28,47.14,47.15,64132.0,38.5525,38.6015,38.4872,38.4953,64132.0
2021-10-27 12:50:00,47.16,47.22,47.14,47.21,62441.0,38.5035,38.5525,38.4872,38.5443,62441.0
2021-10-27 13:00:00,47.2,47.21,47.1,47.16,85346.0,38.5362,38.5443,38.4545,38.5035,85346.0
2021-10-27 13:10:00,47.16,47.22,47.16,47.2,75950.0,38.5035,38.5525,38.5035,38.5362,75950.0
2021-10-27 13:20:00,47.2,47.35,47.19,47.31,83536.0,38.5362,38.6586,38.528,38.626,83536.0
2021-10-27 13:30:00,47.31,47.33,47.23,47.3,56734.0,38.626,38.6423,38.5606,38.6178,56734.0
2021-10-27 13:40:00,47.3,47.4,47.26,47.33,118617.0,38.6178,38.6994,38.5851,38.6423,118617.0
2021-10-27 13:50:00,47.32,47.44,47.3,47.44,48117.0,38.6341,38.7321,38.6178,38.7321,48117.0
2021-10-27 14:00:00,47.44,47.48,47.38,47.41,61824.0,38.7321,38.7648,38.6831,38.7076,61824.0
2021-10-27 14:10:00,47.41,47.52,47.41,47.5,55990.0,38.7076,38.7974,38.7076,38.7811,55990.0
2021-10-27 14:20:00,47.51,47.56,47.5,47.55,68064.0,38.7892,38.8301,38.7811,38.8219,68064.0
2021-10-27 14:30:00,47.56,47.56,47.5,47.55,53298.0,38.8301,38.8301,38.7811,38.8219,53298.0
2021-10-27 14:40:00,47.55,47.57,47.48,47.48,78710.0,38.8219,38.8382,38.7648,38.7648,78710.0
2021-10-27 14:50:00,47.49,47.51,47.42,47.51,70968.0,38.7729,38.7892,38.7158,38.7892,70968.0
2021-10-27 15:00:00,47.5,47.52,47.46,47.49,48387.0,38.7811,38.7974,38.7484,38.7729,48387.0
2021-10-27 15:10:00,47.49,47.5,47.35,47.37,59645.0,38.7729,38.7811,38.6586,38.6749,59645.0
2021-10-27 15:20:00,47.37,47.38,47.27,47.3,226545.0,38.6749,38.6831,38.5933,38.6178,226545.0
2021-10-27 15:30:00,47.3,47.33,47.22,47.25,190510.0,38.6178,38.6423,38.5525,38.577,190510.0
2021-10-27 15:40:00,47.26,47.27,47.17,47.18,186930.0,38.5851,38.5933,38.5117,38.5198,186930.0
2021-10-27 15:50:00,47.18,47.21,47.09,47.11,395463.0,38.5198,38.5443,38.4463,38.4627,395463.0
2021-10-28 09:30:00,47.08,47.3,46.72,47.1,190213.0,38.4382,38.6178,38.1443,38.4545,190213.0
2021-10-28 09:40:00,47.09,47.22,46.88,47.21,116965.0,38.4463,38.5525,38.2749,38.5443,116965.0
2021-10-28 09:50:00,47.22,47.35,47.02,47.11,84200.0,38.5525,38.6586,38.3892,38.4627,84200.0
2021-10-28 10:00:00,47.1,47.12,46.93,47.07,135315.0,38.4545,38.4708,38.3157,38.43,135315.0
2021-10-28 10:10:00,47.07,47.1,46.86,46.87,112194.0,38.43,38.4545,38.2586,38.2667,112194.0
2021-10-28 10:20:00,46.87,47.12,46.85,47.09,47973.0,38.2667,38.4708,38.2504,38.4463,47973.0
2021-10-28 10:30:00,47.09,47.21,46.97,47.2,70872.0,38.4463,38.5443,38.3484,38.5362,70872.0
2021-10-28 10:40:00,47.19,47.24,47.12,47.22,76382.0,38.528,38.5688,38.4708,38.5525,76382.0
2021-10-28 10:50:00,47.23,47.24,47.14,47.23,59672.0,38.5606,38.5688,38.4872,38.5606,59672.0
2021-10-28 11:00:00,47.23,47.24,47.15,47.2,47884.0,38.5606,38.5688,38.4953,38.5362,47884.0
2021-10-28 11:10:00,47.19,47.21,47.12,47.16,53476.0,38.528,38.5443,38.4708,38.5035,53476.0
2021-10-28 11:20:00,47.16,47.17,46.92,46.94,60287.0,38.5035,38.5117,38.3075,38.3239,60287.0
2021-10-28 11:30:00,46.94,47.05,46.94,47.02,54556.0,38.3239,38.4137,38.3239,38.3892,54556.0
2021-10-28 11:40:00,47.03,47.1,46.93,46.93,125215.0,38.3974,38.4545,38.3157,38.3157,125215.0
2021-10-28 11:50:00,46.94,46.94,46.8,46.87,178175.0,38.3239,38.3239,38.2096,38.2667,178175.0
2021-10-28 12:00:00,46.87,46.96,46.86,46.91,49526.0,38.2667,38.3402,38.2586,38.2994,49526.0
2021-10-28 12:10:00,46.91,46.98,46.9,46.96,44967.0,38.2994,38.3565,38.2912,38.3402,44967.0
2021-10-28 12:20:00,46.97,46.97,46.85,46.86,35936.0,38.3484,38.3484,38.2504,38.2586,35936.0
2021-10-28 12:30:00,46.86,46.98,46.85,46.93,64290.0,38.2586,38.3565,38.2504,38.3157,64290.0
2021-10-28 12:40:00,46.93,47.02,46.84,47.0,73695.0,38.3157,38.3892,38.2422,38.3729,73695.0
2021-10-28 12:50:00,47.0,47.04,46.94,46.97,52372.0,38.3729,38.4055,38.3239,38.3484,52372.0
2021-10-28 13:00:00,46.96,46.99,46.91,46.94,44898.0,38.3402,38.3647,38.2994,38.3239,44898.0
2021-10-28 13:10:00,46.93,46.95,46.87,46.87,71161.0,38.3157,38.332,38.2667,38.2667,71161.0
2021-10-28 13:20:00,46.87,46.94,46.86,46.91,44703.0,38.2667,38.3239,38.2586,38.2994,44703.0
2021-10-28 13:30:00,46.91,46.94,46.87,46.91,59935.0,38.2994,38.3239,38.2667,38.2994,59935.0
2021-10-28 13:40:00,46.9,46.92,46.86,46.89,47328.0,38.2912,38.3075,38.2586,38.2831,47328.0
2021-10-28 13:50:00,46.89,46.94,46.88,46.88,57391.0,38.2831,38.3239,38.2749,38.2749,57391.0
2021-10-28 14:00:00,46.89,46.93,46.83,46.88,77312.0,38.2831,38.3157,38.2341,38.2749,77312.0
2021-10-28 14:10:00,46.88,46.93,46.87,46.93,62093.0,38.2749,38.3157,38.2667,38.3157,62093.0
2021-10-28 14:20:00,46.93,46.94,46.87,46.88,52445.0,38.3157,38.3239,38.2667,38.2749,52445.0
2021-10-28 14:30:00,46.86,46.87,46.76,46.78,82414.0,38.2586,38.2667,38.1769,38.1932,82414.0
2021-10-28 14:40:00,46.78,46.81,46.72,46.76,116610.0,38.1932,38.2177,38.1443,38.1769,116610.0
2021-10-28 14:50:00,46.75,46.79,46.73,46.79,57141.0,38.1688,38.2014,38.1524,38.2014,57141.0
2021-10-28 15:00:00,46.79,46.81,46.76,46.78,64268.0,38.2014,38.2177,38.1769,38.1932,64268.0
2021-10-28 15:10:00,46.78,46.8,46.72,46.78,78676.0,38.1932,38.2096,38.1443,38.1932,78676.0
2021-10-28 15:20:00,46.78,46.83,46.75,46.8,52575.0,38.1932,38.2341,38.1688,38.2096,52575.0
2021-10-28 15:30:00,46.8,46.82,46.65,46.79,180426.0,38.2096,38.2259,38.0871,38.2014,180426.0
2021-10-28 15:40:00,46.79,46.91,46.78,46.91,114931.0,38.2014,38.2994,38.1932,38.2994,114931.0
2021-10-28 15:50:00,46.91,47.13,46.9,47.1,421577.0,38.2994,38.479,38.2912,38.4545,421577.0
2021-10-29 09:30:00,46.91,47.17,46.77,46.96,119301.0,38.2994,38.5117,38.1851,38.3402,119301.0
2021-10-29 09:40:00,46.93,47.05,46.82,46.98,69570.0,38.3157,38.4137,38.2259,38.3565,69570.0
2021-10-29 09:50:00,46.98,47.15,46.96,46.99,72106.0,38.3565,38.4953,38.3402,38.3647,72106.0
2021-10-29 10:00:00,46.98,47.07,46.94,47.03,61965.0,38.3565,38.43,38.3239,38.3974,61965.0
2021-10-29 10:10:00,47.02,47.08,46.94,47.02,68559.0,38.3892,38.4382,38.3239,38.3892,68559.0
2021-10-29 10:20:00,47.01,47.11,46.95,47.04,51142.0,38.381,38.4627,38.332,38.4055,51142.0
2021-10-29 10:30:00,47.05,47.21,46.99,47.16,49802.0,38.4137,38.5443,38.3647,38.5035,49802.0
2021-10-29 10:40:00,47.16,47.2,47.1,47.16,34382.0,38.5035,38.5362,38.4545,38.5035,34382.0
2021-10-29 10:50:00,47.18,47.21,47.13,47.19,56006.0,38.5198,38.5443,38.479,38.528,56006.0
2021-10-29 11:00:00,47.19,47.28,47.18,47.23,72411.0,38.528,38.6015,38.5198,38.5606,72411.0
2021-10-29 11:10:00,47.23,47.28,47.12,47.13,64177.0,38.5606,38.6015,38.4708,38.479,64177.0
2021-10-29 11:20:00,47.14,47.2,47.08,47.15,50796.0,38.4872,38.5362,38.4382,38.4953,50796.0
2021-10-29 11:30:00,47.16,47.22,47.15,47.2,38482.0,38.5035,38.5525,38.4953,38.5362,38482.0
2021-10-29 11:40:00,47.19,47.19,47.1,47.12,28615.0,38.528,38.528,38.4545,38.4708,28615.0
2021-10-29 11:50:00,47.12,47.19,47.11,47.14,25943.0,38.4708,38.528,38.4627,38.4872,25943.0
2021-10-29 12:00:00,47.13,47.15,47.08,47.14,22045.0,38.479,38.4953,38.4382,38.4872,22045.0
2021-10-29 12:10:00,47.15,47.18,47.14,47.16,20388.0,38.4953,38.5198,38.4872,38.5035,20388.0
2021-10-29 12:20:00,47.16,47.24,47.14,47.24,27521.0,38.5035,38.5688,38.4872,38.5688,27521.0
2021-10-29 12:30:00,47.24,47.24,47.16,47.22,50833.0,38.5688,38.5688,38.5035,38.5525,50833.0
2021-10-29 12:40:00,47.22,47.28,47.22,47.23,18438.0,38.5525,38.6015,38.5525,38.5606,18438.0
2021-10-29 12:50:00,47.22,47.22,47.13,47.15,23491.0,38.5525,38.5525,38.479,38.4953,23491.0
2021-10-29 13:00:00,47.15,47.23,47.13,47.22,54939.0,38.4953,38.5606,38.479,38.5525,54939.0
2021-10-29 13:10:00,47.22,47.22,47.15,47.16,32147.0,38.5525,38.5525,38.4953,38.5035,32147.0
2021-10-29 13:20:00,47.16,47.17,47.14,47.16,38604.0,38.5035,38.5117,38.4872,38.5035,38604.0
2021-10-29 13:30:00,47.16,47.17,47.13,47.14,25392.0,38.5035,38.5117,38.479,38.4872,25392.0
2021-10-29 13:40:00,47.14,47.14,47.05,47.08,36471.0,38.4872,38.4872,38.4137,38.4382,36471.0
2021-10-29 13:50:00,47.08,47.13,47.07,47.13,22279.0,38.4382,38.479,38.43,38.479,22279.0
2021-10-29 14:00:00,47.13,47.13,47.09,47.12,45148.0,38.479,38.479,38.4463,38.4708,45148.0
2021-10-29 14:10:00,47.12,47.12,47.07,47.08,48111.0,38.4708,38.4708,38.43,38.4382,48111.0
2021-10-29 14:20:00,47.08,47.09,47.01,47.03,59147.0,38.4382,38.4463,38.381,38.3974,59147.0
2021-10-29 14:30:00,47.03,47.07,47.01,47.05,31481.0,38.3974,38.43,38.381,38.4137,31481.0
2021-10-29 14:40:00,47.06,47.14,46.98,47.04,79348.0,38.4219,38.4872,38.3565,38.4055,79348.0
2021-10-29 14:50:00,47.03,47.05,46.98,47.01,54124.0,38.3974,38.4137,38.3565,38.381,54124.0
2021-10-29 15:00:00,47.01,47.08,46.98,47.04,38125.0,38.381,38.4382,38.3565,38.4055,38125.0
2021-10-29 15:10:00,47.04,47.06,46.96,47.0,67076.0,38.4055,38.4219,38.3402,38.3729,67076.0
2021-10-29 15:20:00,47.01,47.02,46.95,46.97,36309.0,38.381,38.3892,38.332,38.3484,36309.0
2021-10-29 15:30:00,46.97,47.04,46.97,47.02,84085.0,38.3484,38.4055,38.3484,38.3892,84085.0
2021-10-29 15:40:00,47.03,47.12,47.03,47.1,88615.0,38.3974,38.4708,38.3974,38.4545,88615.0
2021-10-29 15:50:00,47.09,47.23,47.01,47.01,376319.0,38.4463,38.5606,38.381,38.381,376319.0
2021-11-01 09:30:00,47.1,47.26,46.81,47.11,212424.0,38.4545,38.5851,38.2177,38.4627,212424.0
2021-11-01 09:40:00,47.1,47.45,47.1,47.37,198707.0,38.4545,38.7403,38.4545,38.6749,198707.0
2021-11-01 09:50:00,47.38,47.59,47.36,47.54,135900.0,38.6831,38.8546,38.6668,38.8137,135900.0
2021-11-01 10:00:00,47.54,47.59,47.36,47.59,157438.0,38.8137,38.8546,38.6668,38.8546,157438.0
2021-11-01 10:10:00,47.59,47.61,47.48,47.52,85713.0,38.8546,38.8709,38.7648,38.7974,85713.0
2021-11-01 10:20:00,47.52,47.55,47.35,47.44,101432.0,38.7974,38.8219,38.6586,38.7321,101432.0
2021-11-01 10:30:00,47.43,47.59,47.36,47.54,113128.0,38.7239,38.8546,38.6668,38.8137,113128.0
2021-11-01 10:40:00,47.53,47.56,47.35,47.4,66225.0,38.8056,38.8301,38.6586,38.6994,66225.0
2021-11-01 10:50:00,47.39,47.68,47.35,47.65,162082.0,38.6913,38.928,38.6586,38.9036,162082.0
2021-11-01 11:00:00,47.64,47.65,47.53,47.55,214919.0,38.8954,38.9036,38.8056,38.8219,214919.0
2021-11-01 11:10:00,47.55,47.62,47.52,47.6,105401.0,38.8219,38.8791,38.7974,38.8627,105401.0
2021-11-01 11:20:00,47.61,47.61,47.54,47.58,76452.0,38.8709,38.8709,38.8137,38.8464,76452.0
2021-11-01 11:30:00,47.59,47.61,47.5,47.51,59940.0,38.8546,38.8709,38.7811,38.7892,59940.0
2021-11-01 11:40:00,47.52,47.57,47.46,47.53,48541.0,38.7974,38.8382,38.7484,38.8056,48541.0
2021-11-01 11:50:00,47.53,47.53,47.46,47.52,46141.0,38.8056,38.8056,38.7484,38.7974,46141.0
2021-11-01 12:00:00,47.52,47.57,47.51,47.54,30834.0,38.7974,38.8382,38.7892,38.8137,30834.0
2021-11-01 12:10:00,47.53,47.55,47.45,47.5,57964.0,38.8056,38.8219,38.7403,38.7811,57964.0
2021-11-01 12:20:00,47.5,47.53,47.49,47.53,33207.0,38.7811,38.8056,38.7729,38.8056,33207.0
2021-11-01 12:30:00,47.53,47.54,47.5,47.53,45331.0,38.8056,38.8137,38.7811,38.8056,45331.0
2021-11-01 12:40:00,47.52,47.6,47.51,47.59,48558.0,38.7974,38.8627,38.7892,38.8546,48558.0
2021-11-01 12:50:00,47.59,47.62,47.57,47.61,74756.0,38.8546,38.8791,38.8382,38.8709,74756.0
2021-11-01 13:00:00,47.6,47.62,47.59,47.61,43244.0,38.8627,38.8791,38.8546,38.8709,43244.0
2021-11-01 13:10:00,47.61,47.61,47.56,47.58,43774.0,38.8709,38.8709,38.8301,38.8464,43774.0
2021-11-01 13:20:00,47.57,47.59,47.45,47.45,59670.0,38.8382,38.8546,38.7403,38.7403,59670.0
2021-11-01 13:30:00,47.45,47.51,47.43,47.49,35876.0,38.7403,38.7892,38.7239,38.7729,35876.0
2021-11-01 13:40:00,47.49,47.5,47.41,47.43,57476.0,38.7729,38.7811,38.7076,38.7239,57476.0
2021-11-01 13:50:00,47.42,47.43,47.37,47.37,40737.0,38.7158,38.7239,38.6749,38.6749,40737.0
2021-11-01 14:00:00,47.38,47.38,47.32,47.33,51989.0,38.6831,38.6831,38.6341,38.6423,51989.0
2021-11-01 14:10:00,47.33,47.35,47.27,47.3,41008.0,38.6423,38.6586,38.5933,38.6178,41008.0
2021-11-01 14:20:00,47.3,47.34,47.3,47.33,42822.0,38.6178,38.6505,38.6178,38.6423,42822.0
2021-11-01 14:30:00,47.33,47.41,47.33,47.38,66207.0,38.6423,38.7076,38.6423,38.6831,66207.0
2021-11-01 14:40:00,47.39,47.43,47.37,47.41,48474.0,38.6913,38.7239,38.6749,38.7076,48474.0
2021-11-01 14:50:00,47.41,47.41,47.3,47.34,48701.0,38.7076,38.7076,38.6178,38.6505,48701.0
2021-11-01 15:00:00,47.34,47.38,47.32,47.33,61450.0,38.6505,38.6831,38.6341,38.6423,61450.0
2021-11-01 15:10:00,47.33,47.37,47.31,47.34,66033.0,38.6423,38.6749,38.626,38.6505,66033.0
2021-11-01 15:20:00,47.34,47.39,47.29,47.36,80396.0,38.6505,38.6913,38.6096,38.6668,80396.0
2021-11-01 15:30:00,47.36,47.38,47.31,47.34,109277.0,38.6668,38.6831,38.626,38.6505,109277.0
2021-11-01 15:40:00,47.34,47.37,47.26,47.28,121453.0,38.6505,38.6749,38.5851,38.6015,121453.0
2021-11-01 15:50:00,47.28,47.33,47.24,47.32,368143.0,38.6015,38.6423,38.5688,38.6341,368143.0
2021-11-02 09:30:00,47.54,47.67,47.2,47.23,200830.0,38.8137,38.9199,38.5362,38.5606,200830.0
2021-11-02 09:40:00,47.23,47.23,46.85,47.17,191866.0,38.5606,38.5606,38.2504,38.5117,191866.0
2021-11-02 09:50:00,47.16,47.37,47.15,47.27,69877.0,38.5035,38.6749,38.4953,38.5933,69877.0
2021-11-02 10:00:00,47.27,47.47,47.26,47.47,79869.0,38.5933,38.7566,38.5851,38.7566,79869.0
2021-11-02 10:10:00,47.48,47.5,47.37,47.48,147211.0,38.7648,38.7811,38.6749,38.7648,147211.0
2021-11-02 10:20:00,47.48,47.6,47.24,47.31,191501.0,38.7648,38.8627,38.5688,38.626,191501.0
2021-11-02 10:30:00,47.3,47.39,47.24,47.38,70837.0,38.6178,38.6913,38.5688,38.6831,70837.0
2021-11-02 10:40:00,47.39,47.46,47.26,47.29,70884.0,38.6913,38.7484,38.5851,38.6096,70884.0
2021-11-02 10:50:00,47.28,47.38,47.28,47.33,64378.0,38.6015,38.6831,38.6015,38.6423,64378.0
2021-11-02 11:00:00,47.33,47.54,47.32,47.47,71166.0,38.6423,38.8137,38.6341,38.7566,71166.0
2021-11-02 11:10:00,47.46,47.5,47.41,47.49,47865.0,38.7484,38.7811,38.7076,38.7729,47865.0
2021-11-02 11:20:00,47.48,47.55,47.44,47.51,61253.0,38.7648,38.8219,38.7321,38.7892,61253.0
2021-11-02 11:30:00,47.51,47.58,47.47,47.58,48272.0,38.7892,38.8464,38.7566,38.8464,48272.0
2021-11-02 11:40:00,47.58,47.6,47.55,47.57,55281.0,38.8464,38.8627,38.8219,38.8382,55281.0
2021-11-02 11:50:00,47.57,47.58,47.41,47.41,122007.0,38.8382,38.8464,38.7076,38.7076,122007.0
2021-11-02 12:00:00,47.41,47.47,47.41,47.44,33748.0,38.7076,38.7566,38.7076,38.7321,33748.0
2021-11-02 12:10:00,47.44,47.47,47.37,47.47,43006.0,38.7321,38.7566,38.6749,38.7566,43006.0
2021-11-02 12:20:00,47.47,47.5,47.41,47.45,44277.0,38.7566,38.7811,38.7076,38.7403,44277.0
2021-11-02 12:30:00,47.45,47.51,47.45,47.5,31444.0,38.7403,38.7892,38.7403,38.7811,31444.0
2021-11-02 12:40:00,47.49,47.51,47.4,47.45,36970.0,38.7729,38.7892,38.6994,38.7403,36970.0
2021-11-02 12:50:00,47.45,47.47,47.4,47.42,32357.0,38.7403,38.7566,38.6994,38.7158,32357.0
2021-11-02 13:00:00,47.43,47.44,47.35,47.37,27267.0,38.7239,38.7321,38.6586,38.6749,27267.0
2021-11-02 13:10:00,47.37,47.4,47.36,47.4,20255.0,38.6749,38.6994,38.6668,38.6994,20255.0
2021-11-02 13:20:00,47.4,47.47,47.36,47.38,54951.0,38.6994,38.7566,38.6668,38.6831,54951.0
2021-11-02 13:30:00,47.38,47.45,47.37,47.43,32636.0,38.6831,38.7403,38.6749,38.7239,32636.0
2021-11-02 13:40:00,47.43,47.45,47.42,47.45,18006.0,38.7239,38.7403,38.7158,38.7403,18006.0
2021-11-02 13:50:00,47.45,47.45,47.39,47.43,32361.0,38.7403,38.7403,38.6913,38.7239,32361.0
2021-11-02 14:00:00,47.44,47.5,47.43,47.48,37677.0,38.7321,38.7811,38.7239,38.7648,37677.0
2021-11-02 14:10:00,47.48,47.59,47.46,47.57,44759.0,38.7648,38.8546,38.7484,38.8382,44759.0
2021-11-02 14:20:00,47.57,47.59,47.53,47.55,42832.0,38.8382,38.8546,38.8056,38.8219,42832.0
2021-11-02 14:30:00,47.55,47.65,47.54,47.65,65469.0,38.8219,38.9036,38.8137,38.9036,65469.0
2021-11-02 14:40:00,47.65,47.77,47.64,47.72,66879.0,38.9036,39.0015,38.8954,38.9607,66879.0
2021-11-02 14:50:00,47.71,47.75,47.69,47.71,48717.0,38.9525,38.9852,38.9362,38.9525,48717.0
2021-11-02 15:00:00,47.71,47.76,47.68,47.71,48084.0,38.9525,38.9934,38.928,38.9525,48084.0
2021-11-02 15:10:00,47.72,47.72,47.65,47.66,44318.0,38.9607,38.9607,38.9036,38.9117,44318.0
2021-11-02 15:20:00,47.66,47.68,47.62,47.65,56708.0,38.9117,38.928,38.8791,38.9036,56708.0
2021-11-02 15:30:00,47.65,47.65,47.54,47.55,64609.0,38.9036,38.9036,38.8137,38.8219,64609.0
2021-11-02 15:40:00,47.55,47.64,47.55,47.55,78149.0,38.8219,38.8954,38.8219,38.8219,78149.0
2021-11-02 15:50:00,47.56,47.77,47.45,47.76,418103.0,38.8301,39.0015,38.7403,38.9934,418103.0
2021-11-03 09:30:00,47.4,48.54,47.4,48.44,314143.0,38.6994,39.6302,38.6994,39.5485,314143.0
2021-11-03 09:40:00,48.45,48.52,48.14,48.25,199250.0,39.5567,39.6139,39.3036,39.3934,199250.0
2021-11-03 09:50:00,48.25,48.57,48.2,48.48,103261.0,39.3934,39.6547,39.3526,39.5812,103261.0
2021-11-03 10:00:00,48.49,48.85,48.48,48.84,196067.0,39.5894,39.8833,39.5812,39.8751,196067.0
2021-11-03 10:10:00,48.83,48.96,48.76,48.93,93820.0,39.867,39.9731,39.8098,39.9486,93820.0
2021-11-03 10:20:00,48.93,49.06,48.91,48.91,142152.0,39.9486,40.0547,39.9323,39.9323,142152.0
2021-11-03 10:30:00,48.91,49.03,48.76,48.94,194378.0,39.9323,40.0302,39.8098,39.9568,194378.0
2021-11-03 10:40:00,48.93,49.35,48.92,49.26,194550.0,39.9486,40.2915,39.9404,40.218,194550.0
2021-11-03 10:50:00,49.27,49.27,49.02,49.02,116529.0,40.2262,40.2262,40.0221,40.0221,116529.0
2021-11-03 11:00:00,49.02,49.25,49.02,49.18,108432.0,40.0221,40.2099,40.0221,40.1527,108432.0
2021-11-03 11:10:00,49.19,49.29,49.01,49.03,149574.0,40.1609,40.2425,40.0139,40.0302,149574.0
2021-11-03 11:20:00,49.03,49.12,48.96,49.07,101799.0,40.0302,40.1037,39.9731,40.0629,101799.0
2021-11-03 11:30:00,49.07,49.24,49.06,49.17,73986.0,40.0629,40.2017,40.0547,40.1445,73986.0
2021-11-03 11:40:00,49.16,49.26,49.12,49.22,47885.0,40.1364,40.218,40.1037,40.1854,47885.0
2021-11-03 11:50:00,49.22,49.44,49.21,49.4,138643.0,40.1854,40.365,40.1772,40.3323,138643.0
2021-11-03 12:00:00,49.4,49.42,49.2,49.3,86392.0,40.3323,40.3487,40.169,40.2507,86392.0
2021-11-03 12:10:00,49.31,49.36,49.23,49.3,53690.0,40.2588,40.2997,40.1935,40.2507,53690.0
2021-11-03 12:20:00,49.3,49.36,49.28,49.34,77309.0,40.2507,40.2997,40.2344,40.2833,77309.0
2021-11-03 12:30:00,49.34,49.36,49.22,49.29,90985.0,40.2833,40.2997,40.1854,40.2425,90985.0
2021-11-03 12:40:00,49.29,49.39,49.27,49.37,73537.0,40.2425,40.3242,40.2262,40.3078,73537.0
2021-11-03 12:50:00,49.38,49.39,49.11,49.15,63492.0,40.316,40.3242,40.0956,40.1282,63492.0
2021-11-03 13:00:00,49.15,49.19,49.09,49.11,67025.0,40.1282,40.1609,40.0792,40.0956,67025.0
2021-11-03 13:10:00,49.11,49.21,49.03,49.14,68393.0,40.0956,40.1772,40.0302,40.1201,68393.0
2021-11-03 13:20:00,49.14,49.16,49.08,49.09,44194.0,40.1201,40.1364,40.0711,40.0792,44194.0
2021-11-03 13:30:00,49.08,49.08,48.94,48.97,76859.0,40.0711,40.0711,39.9568,39.9813,76859.0
2021-11-03 13:40:00,48.97,48.99,48.84,48.85,52865.0,39.9813,39.9976,39.8751,39.8833,52865.0
2021-11-03 13:50:00,48.86,49.01,48.78,49.0,50728.0,39.8914,40.0139,39.8261,40.0058,50728.0
2021-11-03 14:00:00,48.99,49.25,48.97,49.14,98086.0,39.9976,40.2099,39.9813,40.1201,98086.0
2021-11-03 14:10:00,49.14,49.17,49.04,49.08,62453.0,40.1201,40.1445,40.0384,40.0711,62453.0
2021-11-03 14:20:00,49.07,49.09,48.88,48.91,77246.0,40.0629,40.0792,39.9078,39.9323,77246.0
2021-11-03 14:30:00,48.93,49.03,48.92,48.98,89166.0,39.9486,40.0302,39.9404,39.9894,89166.0
2021-11-03 14:40:00,48.98,49.17,48.98,49.16,91229.0,39.9894,40.1445,39.9894,40.1364,91229.0
2021-11-03 14:50:00,49.16,49.21,49.12,49.16,69804.0,40.1364,40.1772,40.1037,40.1364,69804.0
2021-11-03 15:00:00,49.16,49.18,49.07,49.18,48858.0,40.1364,40.1527,40.0629,40.1527,48858.0
2021-11-03 15:10:00,49.17,49.23,49.08,49.09,69581.0,40.1445,40.1935,40.0711,40.0792,69581.0
2021-11-03 15:20:00,49.08,49.17,49.05,49.09,88673.0,40.0711,40.1445,40.0466,40.0792,88673.0
2021-11-03 15:30:00,49.09,49.11,49.01,49.09,107377.0,40.0792,40.0956,40.0139,40.0792,107377.0
2021-11-03 15:40:00,49.08,49.24,49.08,49.23,157599.0,40.0711,40.2017,40.0711,40.1935,157599.0
2021-11-03 15:50:00,49.23,49.24,49.12,49.22,318114.0,40.1935,40.2017,40.1037,40.1854,318114.0
2021-11-04 09:30:00,49.15,49.28,48.69,48.93,183031.0,40.1282,40.2344,39.7527,39.9486,183031.0
2021-11-04 09:40:00,48.89,48.89,48.34,48.39,116551.0,39.9159,39.9159,39.4669,39.5077,116551.0
2021-11-04 09:50:00,48.37,48.9,48.36,48.79,98080.0,39.4914,39.9241,39.4832,39.8343,98080.0
2021-11-04 10:00:00,48.8,48.97,48.73,48.92,94499.0,39.8425,39.9813,39.7853,39.9404,94499.0
2021-11-04 10:10:00,48.93,49.02,48.82,48.87,63207.0,39.9486,40.0221,39.8588,39.8996,63207.0
2021-11-04 10:20:00,48.88,48.94,48.69,48.77,69860.0,39.9078,39.9568,39.7527,39.818,69860.0
2021-11-04 10:30:00,48.77,48.82,48.73,48.8,58648.0,39.818,39.8588,39.7853,39.8425,58648.0
2021-11-04 10:40:00,48.8,48.82,48.72,48.74,59572.0,39.8425,39.8588,39.7771,39.7935,59572.0
2021-11-04 10:50:00,48.74,48.75,48.58,48.64,159908.0,39.7935,39.8016,39.6628,39.7118,159908.0
2021-11-04 11:00:00,48.63,48.72,48.52,48.54,49752.0,39.7037,39.7771,39.6139,39.6302,49752.0
2021-11-04 11:10:00,48.54,48.59,48.48,48.57,71814.0,39.6302,39.671,39.5812,39.6547,71814.0
2021-11-04 11:20:00,48.58,48.81,48.53,48.79,110408.0,39.6628,39.8506,39.622,39.8343,110408.0
2021-11-04 11:30:00,48.79,48.83,48.73,48.77,53246.0,39.8343,39.867,39.7853,39.818,53246.0
2021-11-04 11:40:00,48.76,48.82,48.74,48.76,46597.0,39.8098,39.8588,39.7935,39.8098,46597.0
2021-11-04 11:50:00,48.75,48.89,48.7,48.87,90516.0,39.8016,39.9159,39.7608,39.8996,90516.0
2021-11-04 12:00:00,48.87,48.89,48.81,48.81,32742.0,39.8996,39.9159,39.8506,39.8506,32742.0
2021-11-04 12:10:00,48.8,48.92,48.79,48.84,82971.0,39.8425,39.9404,39.8343,39.8751,82971.0
2021-11-04 12:20:00,48.85,48.88,48.8,48.84,66275.0,39.8833,39.9078,39.8425,39.8751,66275.0
2021-11-04 12:30:00,48.84,48.99,48.84,48.98,86529.0,39.8751,39.9976,39.8751,39.9894,86529.0
2021-11-04 12:40:00,48.97,49.06,48.96,49.04,115444.0,39.9813,40.0547,39.9731,40.0384,115444.0
2021-11-04 12:50:00,49.04,49.11,49.01,49.07,67834.0,40.0384,40.0956,40.0139,40.0629,67834.0
2021-11-04 13:00:00,49.07,49.15,49.02,49.13,89034.0,40.0629,40.1282,40.0221,40.1119,89034.0
2021-11-04 13:10:00,49.13,49.22,49.12,49.22,96714.0,40.1119,40.1854,40.1037,40.1854,96714.0
2021-11-04 13:20:00,49.22,49.25,49.15,49.24,110739.0,40.1854,40.2099,40.1282,40.2017,110739.0
2021-11-04 13:30:00,49.25,49.27,49.22,49.26,60344.0,40.2099,40.2262,40.1854,40.218,60344.0
2021-11-04 13:40:00,49.26,49.36,49.21,49.22,93273.0,40.218,40.2997,40.1772,40.1854,93273.0
2021-11-04 13:50:00,49.22,49.25,49.11,49.11,86113.0,40.1854,40.2099,40.0956,40.0956,86113.0
2021-11-04 14:00:00,49.11,49.17,49.04,49.16,122083.0,40.0956,40.1445,40.0384,40.1364,122083.0
2021-11-04 14:10:00,49.16,49.19,49.08,49.11,102485.0,40.1364,40.1609,40.0711,40.0956,102485.0
2021-11-04 14:20:00,49.11,49.3,49.11,49.29,87340.0,40.0956,40.2507,40.0956,40.2425,87340.0
2021-11-04 14:30:00,49.3,49.42,49.28,49.4,121540.0,40.2507,40.3487,40.2344,40.3323,121540.0
2021-11-04 14:40:00,49.41,49.52,49.4,49.48,204558.0,40.3405,40.4303,40.3323,40.3976,204558.0
2021-11-04 14:50:00,49.47,49.54,49.45,49.53,128185.0,40.3895,40.4466,40.3732,40.4385,128185.0
2021-11-04 15:00:00,49.54,49.56,49.25,49.38,262505.0,40.4466,40.463,40.2099,40.316,262505.0
2021-11-04 15:10:00,49.38,49.4,49.3,49.34,131128.0,40.316,40.3323,40.2507,40.2833,131128.0
2021-11-04 15:20:00,49.34,49.38,49.29,49.32,102610.0,40.2833,40.316,40.2425,40.267,102610.0
2021-11-04 15:30:00,49.32,49.4,49.28,49.4,166455.0,40.267,40.3323,40.2344,40.3323,166455.0
2021-11-04 15:40:00,49.4,49.48,49.37,49.44,238630.0,40.3323,40.3976,40.3078,40.365,238630.0
2021-11-04 15:50:00,49.43,49.53,49.35,49.52,609813.0,40.3568,40.4385,40.2915,40.4303,609813.0
2021-11-05 09:30:00,49.87,50.14,49.82,49.97,297685.0,40.7161,40.9365,40.6752,40.7977,297685.0
2021-11-05 09:40:00,49.95,50.16,49.9,50.03,222611.0,40.7814,40.9528,40.7406,40.8467,222611.0
2021-11-05 09:50:00,50.03,50.15,49.95,50.04,171600.0,40.8467,40.9447,40.7814,40.8549,171600.0
2021-11-05 10:00:00,50.03,50.2,49.98,50.01,279655.0,40.8467,40.9855,40.8059,40.8304,279655.0
2021-11-05 10:10:00,50.01,50.05,49.81,49.83,145263.0,40.8304,40.863,40.6671,40.6834,145263.0
2021-11-05 10:20:00,49.82,49.91,49.64,49.71,90685.0,40.6752,40.7487,40.5283,40.5854,90685.0
2021-11-05 10:30:00,49.71,49.93,49.67,49.92,201312.0,40.5854,40.765,40.5528,40.7569,201312.0
2021-11-05 10:40:00,49.91,50.04,49.88,50.02,127595.0,40.7487,40.8549,40.7242,40.8385,127595.0
2021-11-05 10:50:00,50.01,50.15,50.0,50.11,101963.0,40.8304,40.9447,40.8222,40.912,101963.0
2021-11-05 11:00:00,50.11,50.14,49.92,49.98,71454.0,40.912,40.9365,40.7569,40.8059,71454.0
2021-11-05 11:10:00,49.98,50.0,49.93,49.96,46252.0,40.8059,40.8222,40.765,40.7895,46252.0
2021-11-05 11:20:00,49.97,50.0,49.92,49.95,70354.0,40.7977,40.8222,40.7569,40.7814,70354.0
2021-11-05 11:30:00,49.95,50.0,49.73,49.73,125741.0,40.7814,40.8222,40.6018,40.6018,125741.0
2021-11-05 11:40:00,49.73,49.78,49.66,49.73,123343.0,40.6018,40.6426,40.5446,40.6018,123343.0
2021-11-05 11:50:00,49.73,49.74,49.04,49.31,541758.0,40.6018,40.6099,40.0384,40.2588,541758.0
2021-11-05 12:00:00,49.31,49.47,48.86,48.94,379158.0,40.2588,40.3895,39.8914,39.9568,379158.0
2021-11-05 12:10:00,48.93,49.14,48.87,49.06,193504.0,39.9486,40.1201,39.8996,40.0547,193504.0
2021-11-05 12:20:00,49.08,49.22,49.0,49.18,110509.0,40.0711,40.1854,40.0058,40.1527,110509.0
2021-11-05 12:30:00,49.17,49.19,49.03,49.07,131072.0,40.1445,40.1609,40.0302,40.0629,131072.0
2021-11-05 12:40:00,49.06,49.15,49.03,49.13,54845.0,40.0547,40.1282,40.0302,40.1119,54845.0
2021-11-05 12:50:00,49.12,49.29,49.09,49.28,41453.0,40.1037,40.2425,40.0792,40.2344,41453.0
2021-11-05 13:00:00,49.28,49.32,49.21,49.24,59132.0,40.2344,40.267,40.1772,40.2017,59132.0
2021-11-05 13:10:00,49.24,49.4,49.22,49.38,52704.0,40.2017,40.3323,40.1854,40.316,52704.0
2021-11-05 13:20:00,49.37,49.4,49.21,49.27,133104.0,40.3078,40.3323,40.1772,40.2262,133104.0
2021-11-05 13:30:00,49.28,49.45,49.27,49.4,105441.0,40.2344,40.3732,40.2262,40.3323,105441.0
2021-11-05 13:40:00,49.4,49.4,49.26,49.33,161331.0,40.3323,40.3323,40.218,40.2752,161331.0
2021-11-05 13:50:00,49.33,49.43,49.32,49.42,55869.0,40.2752,40.3568,40.267,40.3487,55869.0
2021-11-05 14:00:00,49.41,49.5,49.33,49.49,90017.0,40.3405,40.414,40.2752,40.4058,90017.0
2021-11-05 14:10:00,49.48,49.53,49.46,49.5,77423.0,40.3976,40.4385,40.3813,40.414,77423.0
2021-11-05 14:20:00,49.5,49.6,49.45,49.59,106527.0,40.414,40.4956,40.3732,40.4875,106527.0
2021-11-05 14:30:00,49.59,49.62,49.52,49.61,120897.0,40.4875,40.5119,40.4303,40.5038,120897.0
2021-11-05 14:40:00,49.6,49.73,49.6,49.7,157989.0,40.4956,40.6018,40.4956,40.5773,157989.0
2021-11-05 14:50:00,49.71,49.78,49.7,49.74,128714.0,40.5854,40.6426,40.5773,40.6099,128714.0
2021-11-05 15:00:00,49.74,49.86,49.69,49.86,145848.0,40.6099,40.7079,40.5691,40.7079,145848.0
2021-11-05 15:10:00,49.86,49.96,49.84,49.96,135395.0,40.7079,40.7895,40.6916,40.7895,135395.0
2021-11-05 15:20:00,49.96,50.05,49.91,50.04,304175.0,40.7895,40.863,40.7487,40.8549,304175.0
2021-11-05 15:30:00,50.04,50.2,50.0,50.18,223831.0,40.8549,40.9855,40.8222,40.9692,223831.0
2021-11-05 15:40:00,50.18,50.23,50.05,50.06,249735.0,40.9692,41.01,40.863,40.8712,249735.0
2021-11-05 15:50:00,50.07,50.28,50.04,50.23,908780.0,40.8793,41.0508,40.8549,41.01,908780.0
2021-11-08 09:30:00,50.15,50.93,50.15,50.46,321914.0,40.9447,41.5815,40.9447,41.1978,321914.0
2021-11-08 09:40:00,50.48,50.99,50.37,50.76,194314.0,41.2141,41.6305,41.1243,41.4427,194314.0
2021-11-08 09:50:00,50.76,50.84,50.51,50.67,151566.0,41.4427,41.508,41.2386,41.3692,151566.0
2021-11-08 10:00:00,50.67,50.75,50.25,50.37,176289.0,41.3692,41.4345,41.0263,41.1243,176289.0
2021-11-08 10:10:00,50.36,50.45,50.18,50.18,83204.0,41.1161,41.1896,40.9692,40.9692,83204.0
2021-11-08 10:20:00,50.18,50.2,50.04,50.13,130418.0,40.9692,40.9855,40.8549,40.9283,130418.0
2021-11-08 10:30:00,50.14,50.24,50.05,50.19,104156.0,40.9365,41.0181,40.863,40.9773,104156.0
2021-11-08 10:40:00,50.19,50.34,50.17,50.26,81710.0,40.9773,41.0998,40.961,41.0345,81710.0
2021-11-08 10:50:00,50.26,50.29,50.02,50.03,73449.0,41.0345,41.059,40.8385,40.8467,73449.0
2021-11-08 11:00:00,50.03,50.14,49.88,49.91,115857.0,40.8467,40.9365,40.7242,40.7487,115857.0
2021-11-08 11:10:00,49.91,49.95,49.82,49.86,126343.0,40.7487,40.7814,40.6752,40.7079,126343.0
2021-11-08 11:20:00,49.85,49.95,49.8,49.85,59772.0,40.6997,40.7814,40.6589,40.6997,59772.0
2021-11-08 11:30:00,49.83,49.92,49.82,49.91,56022.0,40.6834,40.7569,40.6752,40.7487,56022.0
2021-11-08 11:40:00,49.91,49.97,49.83,49.84,47991.0,40.7487,40.7977,40.6834,40.6916,47991.0
2021-11-08 11:50:00,49.83,49.85,49.74,49.83,62124.0,40.6834,40.6997,40.6099,40.6834,62124.0
2021-11-08 12:00:00,49.83,49.94,49.75,49.91,57297.0,40.6834,40.7732,40.6181,40.7487,57297.0
2021-11-08 12:10:00,49.92,49.96,49.9,49.94,70885.0,40.7569,40.7895,40.7406,40.7732,70885.0
2021-11-08 12:20:00,49.94,50.01,49.92,50.0,49183.0,40.7732,40.8304,40.7569,40.8222,49183.0
2021-11-08 12:30:00,50.0,50.05,49.96,49.98,64088.0,40.8222,40.863,40.7895,40.8059,64088.0
2021-11-08 12:40:00,49.98,50.01,49.9,49.95,120887.0,40.8059,40.8304,40.7406,40.7814,120887.0
2021-11-08 12:50:00,49.95,49.95,49.88,49.93,89025.0,40.7814,40.7814,40.7242,40.765,89025.0
2021-11-08 13:00:00,49.94,49.95,49.72,49.78,92232.0,40.7732,40.7814,40.5936,40.6426,92232.0
2021-11-08 13:10:00,49.78,49.82,49.73,49.75,68241.0,40.6426,40.6752,40.6018,40.6181,68241.0
2021-11-08 13:20:00,49.76,50.04,49.74,49.98,298021.0,40.6262,40.8549,40.6099,40.8059,298021.0
2021-11-08 13:30:00,49.98,50.18,49.95,50.16,241595.0,40.8059,40.9692,40.7814,40.9528,241595.0
2021-11-08 13:40:00,50.16,50.26,50.1,50.14,175439.0,40.9528,41.0345,40.9038,40.9365,175439.0
2021-11-08 13:50:00,50.14,50.28,50.13,50.21,214378.0,40.9365,41.0508,40.9283,40.9936,214378.0
2021-11-08 14:00:00,50.21,50.25,50.12,50.13,316205.0,40.9936,41.0263,40.9202,40.9283,316205.0
2021-11-08 14:10:00,50.13,50.2,50.09,50.17,71283.0,40.9283,40.9855,40.8957,40.961,71283.0
2021-11-08 14:20:00,50.17,50.19,50.05,50.1,61602.0,40.961,40.9773,40.863,40.9038,61602.0
2021-11-08 14:30:00,50.1,50.11,50.02,50.06,58170.0,40.9038,40.912,40.8385,40.8712,58170.0
2021-11-08 14:40:00,50.07,50.12,50.06,50.09,66291.0,40.8793,40.9202,40.8712,40.8957,66291.0
2021-11-08 14:50:00,50.09,50.1,50.03,50.03,60879.0,40.8957,40.9038,40.8467,40.8467,60879.0
2021-11-08 15:00:00,50.04,50.04,49.89,49.91,91144.0,40.8549,40.8549,40.7324,40.7487,91144.0
2021-11-08 15:10:00,49.91,49.96,49.86,49.9,71977.0,40.7487,40.7895,40.7079,40.7406,71977.0
2021-11-08 15:20:00,49.9,49.95,49.87,49.87,75459.0,40.7406,40.7814,40.7161,40.7161,75459.0
2021-11-08 15:30:00,49.88,50.03,49.87,50.0,99571.0,40.7242,40.8467,40.7161,40.8222,99571.0
2021-11-08 15:40:00,50.0,50.0,49.9,49.9,177465.0,40.8222,40.8222,40.7406,40.7406,177465.0
2021-11-08 15:50:00,49.91,49.99,49.84,49.9,418035.0,40.7487,40.814,40.6916,40.7406,418035.0
2021-11-09 09:30:00,49.82,50.07,49.32,49.34,190961.0,40.6752,40.8793,40.267,40.2833,190961.0
2021-11-09 09:40:00,49.34,49.37,49.02,49.24,197163.0,40.2833,40.3078,40.0221,40.2017,197163.0
2021-11-09 09:50:00,49.24,49.59,49.24,49.57,119995.0,40.2017,40.4875,40.2017,40.4711,119995.0
2021-11-09 10:00:00,49.53,49.56,49.2,49.41,93973.0,40.4385,40.463,40.169,40.3405,93973.0
2021-11-09 10:10:00,49.41,49.52,49.38,49.39,102488.0,40.3405,40.4303,40.316,40.3242,102488.0
2021-11-09 10:20:00,49.39,49.47,49.3,49.37,111471.0,40.3242,40.3895,40.2507,40.3078,111471.0
2021-11-09 10:30:00,49.37,49.56,49.35,49.43,67939.0,40.3078,40.463,40.2915,40.3568,67939.0
2021-11-09 10:40:00,49.43,49.55,49.41,49.47,53853.0,40.3568,40.4548,40.3405,40.3895,53853.0
2021-11-09 10:50:00,49.5,49.53,49.28,49.29,106242.0,40.414,40.4385,40.2344,40.2425,106242.0
2021-11-09 11:00:00,49.3,49.41,49.23,49.25,68946.0,40.2507,40.3405,40.1935,40.2099,68946.0
2021-11-09 11:10:00,49.24,49.32,49.14,49.27,78429.0,40.2017,40.267,40.1201,40.2262,78429.0
2021-11-09 11:20:00,49.26,49.29,49.19,49.28,54341.0,40.218,40.2425,40.1609,40.2344,54341.0
2021-11-09 11:30:00,49.28,49.43,49.28,49.43,85930.0,40.2344,40.3568,40.2344,40.3568,85930.0
2021-11-09 11:40:00,49.43,49.46,49.33,49.33,70412.0,40.3568,40.3813,40.2752,40.2752,70412.0
2021-11-09 11:50:00,49.34,49.34,49.26,49.28,59444.0,40.2833,40.2833,40.218,40.2344,59444.0
2021-11-09 12:00:00,49.27,49.32,49.2,49.25,48979.0,40.2262,40.267,40.169,40.2099,48979.0
2021-11-09 12:10:00,49.24,49.32,49.24,49.29,61064.0,40.2017,40.267,40.2017,40.2425,61064.0
2021-11-09 12:20:00,49.29,49.33,49.26,49.27,38297.0,40.2425,40.2752,40.218,40.2262,38297.0
2021-11-09 12:30:00,49.26,49.36,49.25,49.32,34491.0,40.218,40.2997,40.2099,40.267,34491.0
2021-11-09 12:40:00,49.32,49.36,49.3,49.36,34888.0,40.267,40.2997,40.2507,40.2997,34888.0
2021-11-09 12:50:00,49.37,49.44,49.34,49.38,48213.0,40.3078,40.365,40.2833,40.316,48213.0
2021-11-09 13:00:00,49.38,49.47,49.37,49.42,41478.0,40.316,40.3895,40.3078,40.3487,41478.0
2021-11-09 13:10:00,49.41,49.5,49.4,49.47,40245.0,40.3405,40.414,40.3323,40.3895,40245.0
2021-11-09 13:20:00,49.47,49.54,49.46,49.51,38882.0,40.3895,40.4466,40.3813,40.4221,38882.0
2021-11-09 13:30:00,49.5,49.54,49.36,49.37,45351.0,40.414,40.4466,40.2997,40.3078,45351.0
2021-11-09 13:40:00,49.36,49.36,49.3,49.34,55619.0,40.2997,40.2997,40.2507,40.2833,55619.0
2021-11-09 13:50:00,49.35,49.4,49.34,49.4,38755.0,40.2915,40.3323,40.2833,40.3323,38755.0
2021-11-09 14:00:00,49.39,49.43,49.3,49.3,48618.0,40.3242,40.3568,40.2507,40.2507,48618.0
2021-11-09 14:10:00,49.3,49.35,49.28,49.32,35999.0,40.2507,40.2915,40.2344,40.267,35999.0
2021-11-09 14:20:00,49.33,49.33,49.25,49.27,67853.0,40.2752,40.2752,40.2099,40.2262,67853.0
2021-11-09 14:30:00,49.27,49.31,49.22,49.29,56439.0,40.2262,40.2588,40.1854,40.2425,56439.0
2021-11-09 14:40:00,49.28,49.31,49.21,49.25,45923.0,40.2344,40.2588,40.1772,40.2099,45923.0
2021-11-09 14:50:00,49.25,49.28,49.23,49.27,44676.0,40.2099,40.2344,40.1935,40.2262,44676.0
2021-11-09 15:00:00,49.27,49.29,49.24,49.25,40911.0,40.2262,40.2425,40.2017,40.2099,40911.0
2021-11-09 15:10:00,49.25,49.26,49.22,49.26,51898.0,40.2099,40.218,40.1854,40.218,51898.0
2021-11-09 15:20:00,49.26,49.3,49.23,49.28,45948.0,40.218,40.2507,40.1935,40.2344,45948.0
2021-11-09 15:30:00,49.28,49.3,49.25,49.27,150908.0,40.2344,40.2507,40.2099,40.2262,150908.0
2021-11-09 15:40:00,49.26,49.27,49.15,49.2,155424.0,40.218,40.2262,40.1282,40.169,155424.0
2021-11-09 15:50:00,49.2,49.2,49.04,49.11,438287.0,40.169,40.169,40.0384,40.0956,438287.0
2021-11-10 09:30:00,49.17,49.72,49.17,49.59,210401.0,40.1445,40.5936,40.1445,40.4875,210401.0
2021-11-10 09:40:00,49.61,49.66,49.38,49.51,151157.0,40.5038,40.5446,40.316,40.4221,151157.0
2021-11-10 09:50:00,49.53,49.73,49.51,49.73,104470.0,40.4385,40.6018,40.4221,40.6018,104470.0
2021-11-10 10:00:00,49.73,49.74,49.42,49.46,113220.0,40.6018,40.6099,40.3487,40.3813,113220.0
2021-11-10 10:10:00,49.47,49.56,49.27,49.39,74759.0,40.3895,40.463,40.2262,40.3242,74759.0
2021-11-10 10:20:00,49.4,49.5,49.39,49.46,47182.0,40.3323,40.414,40.3242,40.3813,47182.0
2021-11-10 10:30:00,49.45,49.54,49.37,49.48,70553.0,40.3732,40.4466,40.3078,40.3976,70553.0
2021-11-10 10:40:00,49.48,49.52,49.34,49.37,60334.0,40.3976,40.4303,40.2833,40.3078,60334.0
2021-11-10 10:50:00,49.36,49.43,49.31,49.33,51122.0,40.2997,40.3568,40.2588,40.2752,51122.0
2021-11-10 11:00:00,49.34,49.39,49.22,49.23,47796.0,40.2833,40.3242,40.1854,40.1935,47796.0
2021-11-10 11:10:00,49.23,49.41,49.22,49.34,64091.0,40.1935,40.3405,40.1854,40.2833,64091.0
2021-11-10 11:20:00,49.34,49.38,49.29,49.34,43533.0,40.2833,40.316,40.2425,40.2833,43533.0
2021-11-10 11:30:00,49.34,49.55,49.28,49.54,55790.0,40.2833,40.4548,40.2344,40.4466,55790.0
2021-11-10 11:40:00,49.55,49.6,49.5,49.57,47062.0,40.4548,40.4956,40.414,40.4711,47062.0
2021-11-10 11:50:00,49.57,49.62,49.51,49.59,93900.0,40.4711,40.5119,40.4221,40.4875,93900.0
2021-11-10 12:00:00,49.59,49.7,49.59,49.68,73386.0,40.4875,40.5773,40.4875,40.5609,73386.0
2021-11-10 12:10:00,49.67,49.67,49.59,49.62,44613.0,40.5528,40.5528,40.4875,40.5119,44613.0
2021-11-10 12:20:00,49.63,49.63,49.58,49.59,29994.0,40.5201,40.5201,40.4793,40.4875,29994.0
2021-11-10 12:30:00,49.59,49.63,49.58,49.59,29542.0,40.4875,40.5201,40.4793,40.4875,29542.0
2021-11-10 12:40:00,49.59,49.6,49.46,49.47,46439.0,40.4875,40.4956,40.3813,40.3895,46439.0
2021-11-10 12:50:00,49.46,49.49,49.4,49.4,22593.0,40.3813,40.4058,40.3323,40.3323,22593.0
2021-11-10 13:00:00,49.41,49.45,49.36,49.41,48389.0,40.3405,40.3732,40.2997,40.3405,48389.0
2021-11-10 13:10:00,49.4,49.48,49.34,49.4,37120.0,40.3323,40.3976,40.2833,40.3323,37120.0
2021-11-10 13:20:00,49.4,49.45,49.32,49.42,52008.0,40.3323,40.3732,40.267,40.3487,52008.0
2021-11-10 13:30:00,49.42,49.46,49.34,49.38,64966.0,40.3487,40.3813,40.2833,40.316,64966.0
2021-11-10 13:40:00,49.39,49.44,49.32,49.33,41092.0,40.3242,40.365,40.267,40.2752,41092.0
2021-11-10 13:50:00,49.32,49.38,49.31,49.37,45694.0,40.267,40.316,40.2588,40.3078,45694.0
2021-11-10 14:00:00,49.37,49.37,49.26,49.28,44802.0,40.3078,40.3078,40.218,40.2344,44802.0
2021-11-10 14:10:00,49.28,49.33,49.24,49.28,48283.0,40.2344,40.2752,40.2017,40.2344,48283.0
2021-11-10 14:20:00,49.28,49.32,49.24,49.27,51938.0,40.2344,40.267,40.2017,40.2262,51938.0
2021-11-10 14:30:00,49.27,49.28,49.16,49.2,58502.0,40.2262,40.2344,40.1364,40.169,58502.0
2021-11-10 14:40:00,49.19,49.22,49.13,49.15,57322.0,40.1609,40.1854,40.1119,40.1282,57322.0
2021-11-10 14:50:00,49.15,49.17,49.1,49.1,57369.0,40.1282,40.1445,40.0874,40.0874,57369.0
2021-11-10 15:00:00,49.1,49.12,49.03,49.04,68175.0,40.0874,40.1037,40.0302,40.0384,68175.0
2021-11-10 15:10:00,49.04,49.14,49.04,49.13,66776.0,40.0384,40.1201,40.0384,40.1119,66776.0
2021-11-10 15:20:00,49.14,49.15,49.03,49.05,71962.0,40.1201,40.1282,40.0302,40.0466,71962.0
2021-11-10 15:30:00,49.06,49.08,48.89,48.9,117645.0,40.0547,40.0711,39.9159,39.9241,117645.0
2021-11-10 15:40:00,48.91,48.98,48.88,48.97,134016.0,39.9323,39.9894,39.9078,39.9813,134016.0
2021-11-10 15:50:00,48.98,49.01,48.94,48.96,316466.0,39.9894,40.0139,39.9568,39.9731,316466.0
2021-11-11 09:30:00,49.39,49.42,49.08,49.19,180181.0,40.3242,40.3487,40.0711,40.1609,180181.0
2021-11-11 09:40:00,49.18,49.42,49.07,49.38,126953.0,40.1527,40.3487,40.0629,40.316,126953.0
2021-11-11 09:50:00,49.38,49.63,49.38,49.62,86988.0,40.316,40.5201,40.316,40.5119,86988.0
2021-11-11 10:00:00,49.61,49.62,49.32,49.48,130244.0,40.5038,40.5119,40.267,40.3976,130244.0
2021-11-11 10:10:00,49.47,49.55,49.44,49.5,128275.0,40.3895,40.4548,40.365,40.414,128275.0
2021-11-11 10:20:00,49.5,49.53,49.45,49.5,53053.0,40.414,40.4385,40.3732,40.414,53053.0
2021-11-11 10:30:00,49.5,49.61,49.43,49.59,67312.0,40.414,40.5038,40.3568,40.4875,67312.0
2021-11-11 10:40:00,49.59,49.7,49.58,49.63,74337.0,40.4875,40.5773,40.4793,40.5201,74337.0
2021-11-11 10:50:00,49.62,49.71,49.61,49.65,82013.0,40.5119,40.5854,40.5038,40.5364,82013.0
2021-11-11 11:00:00,49.65,49.7,49.6,49.63,56026.0,40.5364,40.5773,40.4956,40.5201,56026.0
2021-11-11 11:10:00,49.63,49.7,49.53,49.55,129553.0,40.5201,40.5773,40.4385,40.4548,129553.0
2021-11-11 11:20:00,49.56,49.6,49.55,49.59,29861.0,40.463,40.4956,40.4548,40.4875,29861.0
2021-11-11 11:30:00,49.59,49.67,49.55,49.63,88654.0,40.4875,40.5528,40.4548,40.5201,88654.0
2021-11-11 11:40:00,49.63,49.68,49.62,49.64,70378.0,40.5201,40.5609,40.5119,40.5283,70378.0
2021-11-11 11:50:00,49.65,49.73,49.62,49.73,46848.0,40.5364,40.6018,40.5119,40.6018,46848.0
2021-11-11 12:00:00,49.73,49.78,49.72,49.73,37417.0,40.6018,40.6426,40.5936,40.6018,37417.0
2021-11-11 12:10:00,49.73,49.78,49.57,49.61,57214.0,40.6018,40.6426,40.4711,40.5038,57214.0
2021-11-11 12:20:00,49.61,49.9,49.59,49.84,77862.0,40.5038,40.7406,40.4875,40.6916,77862.0
2021-11-11 12:30:00,49.84,49.87,49.76,49.84,31621.0,40.6916,40.7161,40.6262,40.6916,31621.0
2021-11-11 12:40:00,49.84,49.85,49.8,49.83,44763.0,40.6916,40.6997,40.6589,40.6834,44763.0
2021-11-11 12:50:00,49.83,49.85,49.78,49.85,29579.0,40.6834,40.6997,40.6426,40.6997,29579.0
2021-11-11 13:00:00,49.86,49.86,49.76,49.76,34954.0,40.7079,40.7079,40.6262,40.6262,34954.0
2021-11-11 13:10:00,49.76,49.82,49.76,49.8,38877.0,40.6262,40.6752,40.6262,40.6589,38877.0
2021-11-11 13:20:00,49.8,49.88,49.77,49.84,43167.0,40.6589,40.7242,40.6344,40.6916,43167.0
2021-11-11 13:30:00,49.84,49.89,49.8,49.89,33643.0,40.6916,40.7324,40.6589,40.7324,33643.0
2021-11-11 13:40:00,49.88,49.89,49.82,49.82,39874.0,40.7242,40.7324,40.6752,40.6752,39874.0
2021-11-11 13:50:00,49.83,49.83,49.73,49.74,46546.0,40.6834,40.6834,40.6018,40.6099,46546.0
2021-11-11 14:00:00,49.74,49.83,49.69,49.83,49569.0,40.6099,40.6834,40.5691,40.6834,49569.0
2021-11-11 14:10:00,49.83,49.89,49.83,49.87,44255.0,40.6834,40.7324,40.6834,40.7161,44255.0
2021-11-11 14:20:00,49.87,49.89,49.82,49.84,42890.0,40.7161,40.7324,40.6752,40.6916,42890.0
2021-11-11 14:30:00,49.84,49.87,49.81,49.83,53104.0,40.6916,40.7161,40.6671,40.6834,53104.0
2021-11-11 14:40:00,49.83,49.9,49.83,49.9,55264.0,40.6834,40.7406,40.6834,40.7406,55264.0
2021-11-11 14:50:00,49.9,49.91,49.82,49.84,45837.0,40.7406,40.7487,40.6752,40.6916,45837.0
2021-11-11 15:00:00,49.84,49.84,49.74,49.75,46060.0,40.6916,40.6916,40.6099,40.6181,46060.0
2021-11-11 15:10:00,49.74,49.83,49.68,49.83,48870.0,40.6099,40.6834,40.5609,40.6834,48870.0
2021-11-11 15:20:00,49.83,49.85,49.8,49.83,49021.0,40.6834,40.6997,40.6589,40.6834,49021.0
2021-11-11 15:30:00,49.83,49.9,49.82,49.9,64934.0,40.6834,40.7406,40.6752,40.7406,64934.0
2021-11-11 15:40:00,49.9,49.93,49.84,49.84,112725.0,40.7406,40.765,40.6916,40.6916,112725.0
2021-11-11 15:50:00,49.85,49.96,49.83,49.94,279366.0,40.6997,40.7895,40.6834,40.7732,279366.0
2021-11-12 09:30:00,49.39,49.79,49.02,49.7,272099.0,40.7128,41.0426,40.4078,40.9684,272099.0
2021-11-12 09:40:00,49.73,49.86,49.6,49.61,98050.0,40.9931,41.1003,40.8859,40.8942,98050.0
2021-11-12 09:50:00,49.62,49.62,49.38,49.41,75413.0,40.9024,40.9024,40.7046,40.7293,75413.0
2021-11-12 10:00:00,49.42,49.45,49.26,49.42,103535.0,40.7376,40.7623,40.6057,40.7376,103535.0
2021-11-12 10:10:00,49.43,49.59,49.42,49.5,69664.0,40.7458,40.8777,40.7376,40.8035,69664.0
2021-11-12 10:20:00,49.51,49.55,49.32,49.37,49421.0,40.8118,40.8447,40.6551,40.6963,49421.0
2021-11-12 10:30:00,49.37,49.41,49.28,49.38,65077.0,40.6963,40.7293,40.6222,40.7046,65077.0
2021-11-12 10:40:00,49.38,49.42,49.23,49.26,51430.0,40.7046,40.7376,40.5809,40.6057,51430.0
2021-11-12 10:50:00,49.26,49.33,49.2,49.31,154561.0,40.6057,40.6634,40.5562,40.6469,154561.0
2021-11-12 11:00:00,49.32,49.45,49.3,49.4,46570.0,40.6551,40.7623,40.6386,40.7211,46570.0
2021-11-12 11:10:00,49.41,49.57,49.41,49.54,55175.0,40.7293,40.8612,40.7293,40.8365,55175.0
2021-11-12 11:20:00,49.54,49.65,49.53,49.59,48006.0,40.8365,40.9272,40.8282,40.8777,48006.0
2021-11-12 11:30:00,49.58,49.62,49.55,49.55,30575.0,40.8695,40.9024,40.8447,40.8447,30575.0
2021-11-12 11:40:00,49.55,49.64,49.54,49.62,48372.0,40.8447,40.9189,40.8365,40.9024,48372.0
2021-11-12 11:50:00,49.62,49.74,49.6,49.7,52961.0,40.9024,41.0013,40.8859,40.9684,52961.0
2021-11-12 12:00:00,49.7,49.74,49.67,49.68,30426.0,40.9684,41.0013,40.9436,40.9519,30426.0
2021-11-12 12:10:00,49.68,49.73,49.64,49.68,25004.0,40.9519,40.9931,40.9189,40.9519,25004.0
2021-11-12 12:20:00,49.66,49.71,49.63,49.71,26248.0,40.9354,40.9766,40.9107,40.9766,26248.0
2021-11-12 12:30:00,49.71,49.72,49.62,49.62,30809.0,40.9766,40.9849,40.9024,40.9024,30809.0
2021-11-12 12:40:00,49.63,49.68,49.62,49.68,23337.0,40.9107,40.9519,40.9024,40.9519,23337.0
2021-11-12 12:50:00,49.68,49.7,49.62,49.69,21255.0,40.9519,40.9684,40.9024,40.9601,21255.0
2021-11-12 13:00:00,49.69,49.69,49.6,49.61,24326.0,40.9601,40.9601,40.8859,40.8942,24326.0
2021-11-12 13:10:00,49.61,49.66,49.6,49.64,29157.0,40.8942,40.9354,40.8859,40.9189,29157.0
2021-11-12 13:20:00,49.65,49.66,49.53,49.57,38600.0,40.9272,40.9354,40.8282,40.8612,38600.0
2021-11-12 13:30:00,49.56,49.64,49.55,49.59,29092.0,40.853,40.9189,40.8447,40.8777,29092.0
2021-11-12 13:40:00,49.58,49.58,49.53,49.57,19320.0,40.8695,40.8695,40.8282,40.8612,19320.0
2021-11-12 13:50:00,49.57,49.69,49.56,49.69,34086.0,40.8612,40.9601,40.853,40.9601,34086.0
2021-11-12 14:00:00,49.69,49.69,49.62,49.65,26025.0,40.9601,40.9601,40.9024,40.9272,26025.0
2021-11-12 14:10:00,49.64,49.67,49.54,49.55,35219.0,40.9189,40.9436,40.8365,40.8447,35219.0
2021-11-12 14:20:00,49.54,49.57,49.51,49.54,34565.0,40.8365,40.8612,40.8118,40.8365,34565.0
2021-11-12 14:30:00,49.54,49.56,49.52,49.56,19798.0,40.8365,40.853,40.82,40.853,19798.0
2021-11-12 14:40:00,49.57,49.6,49.55,49.56,26768.0,40.8612,40.8859,40.8447,40.853,26768.0
2021-11-12 14:50:00,49.56,49.59,49.55,49.56,26181.0,40.853,40.8777,40.8447,40.853,26181.0
2021-11-12 15:00:00,49.56,49.57,49.54,49.57,23043.0,40.853,40.8612,40.8365,40.8612,23043.0
2021-11-12 15:10:00,49.56,49.61,49.55,49.61,22217.0,40.853,40.8942,40.8447,40.8942,22217.0
2021-11-12 15:20:00,49.61,49.66,49.59,49.66,61984.0,40.8942,40.9354,40.8777,40.9354,61984.0
2021-11-12 15:30:00,49.65,49.74,49.64,49.67,69105.0,40.9272,41.0013,40.9189,40.9436,69105.0
2021-11-12 15:40:00,49.67,49.67,49.58,49.6,65782.0,40.9436,40.9436,40.8695,40.8859,65782.0
2021-11-12 15:50:00,49.59,49.6,49.51,49.54,168274.0,40.8777,40.8859,40.8118,40.8365,168274.0
2021-11-15 09:30:00,49.69,49.91,49.43,49.44,152715.0,40.9601,41.1415,40.7458,40.7541,152715.0
2021-11-15 09:40:00,49.44,49.55,49.33,49.41,95176.0,40.7541,40.8447,40.6634,40.7293,95176.0
2021-11-15 09:50:00,49.41,49.49,49.3,49.35,86752.0,40.7293,40.7953,40.6386,40.6799,86752.0
2021-11-15 10:00:00,49.34,49.34,49.11,49.22,76172.0,40.6716,40.6716,40.482,40.5727,76172.0
2021-11-15 10:10:00,49.24,49.34,49.18,49.32,49961.0,40.5892,40.6716,40.5397,40.6551,49961.0
2021-11-15 10:20:00,49.32,49.55,49.3,49.55,64746.0,40.6551,40.8447,40.6386,40.8447,64746.0
2021-11-15 10:30:00,49.55,49.58,49.48,49.54,42857.0,40.8447,40.8695,40.787,40.8365,42857.0
2021-11-15 10:40:00,49.55,49.57,49.46,49.54,51590.0,40.8447,40.8612,40.7705,40.8365,51590.0
2021-11-15 10:50:00,49.55,49.63,49.43,49.45,123671.0,40.8447,40.9107,40.7458,40.7623,123671.0
2021-11-15 11:00:00,49.45,49.55,49.45,49.46,40887.0,40.7623,40.8447,40.7623,40.7705,40887.0
2021-11-15 11:10:00,49.46,49.47,49.34,49.4,39259.0,40.7705,40.7788,40.6716,40.7211,39259.0
2021-11-15 11:20:00,49.4,49.42,49.23,49.3,49104.0,40.7211,40.7376,40.5809,40.6386,49104.0
2021-11-15 11:30:00,49.3,49.38,49.22,49.38,34089.0,40.6386,40.7046,40.5727,40.7046,34089.0
2021-11-15 11:40:00,49.38,49.38,49.15,49.23,46836.0,40.7046,40.7046,40.515,40.5809,46836.0
2021-11-15 11:50:00,49.22,49.28,49.18,49.26,42519.0,40.5727,40.6222,40.5397,40.6057,42519.0
2021-11-15 12:00:00,49.26,49.26,49.14,49.18,43255.0,40.6057,40.6057,40.5068,40.5397,43255.0
2021-11-15 12:10:00,49.19,49.24,49.15,49.23,42124.0,40.548,40.5892,40.515,40.5809,42124.0
2021-11-15 12:20:00,49.24,49.28,49.19,49.25,36141.0,40.5892,40.6222,40.548,40.5974,36141.0
2021-11-15 12:30:00,49.24,49.28,49.23,49.23,31206.0,40.5892,40.6222,40.5809,40.5809,31206.0
2021-11-15 12:40:00,49.23,49.32,49.21,49.32,28032.0,40.5809,40.6551,40.5645,40.6551,28032.0
2021-11-15 12:50:00,49.31,49.39,49.31,49.39,26806.0,40.6469,40.7128,40.6469,40.7128,26806.0
2021-11-15 13:00:00,49.4,49.4,49.26,49.26,33864.0,40.7211,40.7211,40.6057,40.6057,33864.0
2021-11-15 13:10:00,49.27,49.35,49.25,49.3,31896.0,40.6139,40.6799,40.5974,40.6386,31896.0
2021-11-15 13:20:00,49.29,49.33,49.26,49.29,26106.0,40.6304,40.6634,40.6057,40.6304,26106.0
2021-11-15 13:30:00,49.3,49.31,49.25,49.27,24148.0,40.6386,40.6469,40.5974,40.6139,24148.0
2021-11-15 13:40:00,49.27,49.28,49.24,49.24,20281.0,40.6139,40.6222,40.5892,40.5892,20281.0
2021-11-15 13:50:00,49.25,49.27,49.2,49.23,38149.0,40.5974,40.6139,40.5562,40.5809,38149.0
2021-11-15 14:00:00,49.22,49.29,49.21,49.29,36507.0,40.5727,40.6304,40.5645,40.6304,36507.0
2021-11-15 14:10:00,49.29,49.34,49.28,49.29,32826.0,40.6304,40.6716,40.6222,40.6304,32826.0
2021-11-15 14:20:00,49.29,49.3,49.21,49.23,45611.0,40.6304,40.6386,40.5645,40.5809,45611.0
2021-11-15 14:30:00,49.23,49.25,49.2,49.25,34471.0,40.5809,40.5974,40.5562,40.5974,34471.0
2021-11-15 14:40:00,49.25,49.27,49.21,49.22,41564.0,40.5974,40.6139,40.5645,40.5727,41564.0
2021-11-15 14:50:00,49.21,49.22,49.12,49.16,53128.0,40.5645,40.5727,40.4903,40.5232,53128.0
2021-11-15 15:00:00,49.16,49.17,49.1,49.1,49612.0,40.5232,40.5315,40.4738,40.4738,49612.0
2021-11-15 15:10:00,49.11,49.13,49.07,49.12,44119.0,40.482,40.4985,40.4491,40.4903,44119.0
2021-11-15 15:20:00,49.13,49.16,49.08,49.12,54206.0,40.4985,40.5232,40.4573,40.4903,54206.0
2021-11-15 15:30:00,49.12,49.12,49.05,49.05,67897.0,40.4903,40.4903,40.4326,40.4326,67897.0
2021-11-15 15:40:00,49.05,49.11,49.04,49.07,101245.0,40.4326,40.482,40.4243,40.4491,101245.0
2021-11-15 15:50:00,49.07,49.23,49.05,49.23,275553.0,40.4491,40.5809,40.4326,40.5809,275553.0
2021-11-16 09:30:00,49.33,49.35,49.1,49.17,103920.0,40.6634,40.6799,40.4738,40.5315,103920.0
2021-11-16 09:40:00,49.17,49.33,49.09,49.27,102662.0,40.5315,40.6634,40.4655,40.6139,102662.0
2021-11-16 09:50:00,49.27,49.35,49.09,49.1,71491.0,40.6139,40.6799,40.4655,40.4738,71491.0
2021-11-16 10:00:00,49.09,49.11,48.84,48.86,86400.0,40.4655,40.482,40.2595,40.2759,86400.0
2021-11-16 10:10:00,48.85,48.88,48.75,48.79,57586.0,40.2677,40.2924,40.1853,40.2182,57586.0
2021-11-16 10:20:00,48.78,48.83,48.71,48.77,50789.0,40.21,40.2512,40.1523,40.2018,50789.0
2021-11-16 10:30:00,48.77,48.9,48.75,48.79,50884.0,40.2018,40.3089,40.1853,40.2182,50884.0
2021-11-16 10:40:00,48.8,48.8,48.65,48.65,55277.0,40.2265,40.2265,40.1028,40.1028,55277.0
2021-11-16 10:50:00,48.65,48.73,48.6,48.69,64935.0,40.1028,40.1688,40.0616,40.1358,64935.0
2021-11-16 11:00:00,48.68,48.74,48.6,48.73,64090.0,40.1276,40.177,40.0616,40.1688,64090.0
2021-11-16 11:10:00,48.72,48.76,48.67,48.69,68675.0,40.1605,40.1935,40.1193,40.1358,68675.0
2021-11-16 11:20:00,48.69,48.84,48.68,48.8,40923.0,40.1358,40.2595,40.1276,40.2265,40923.0
2021-11-16 11:30:00,48.8,48.9,48.8,48.88,44120.0,40.2265,40.3089,40.2265,40.2924,44120.0
2021-11-16 11:40:00,48.88,48.9,48.85,48.89,28958.0,40.2924,40.3089,40.2677,40.3007,28958.0
2021-11-16 11:50:00,48.89,48.98,48.86,48.98,34198.0,40.3007,40.3749,40.2759,40.3749,34198.0
2021-11-16 12:00:00,48.98,49.08,48.94,48.97,58215.0,40.3749,40.4573,40.3419,40.3666,58215.0
2021-11-16 12:10:00,48.97,49.09,48.93,49.08,42821.0,40.3666,40.4655,40.3337,40.4573,42821.0
2021-11-16 12:20:00,49.07,49.07,49.01,49.03,27010.0,40.4491,40.4491,40.3996,40.4161,27010.0
2021-11-16 12:30:00,49.03,49.03,48.94,48.98,40048.0,40.4161,40.4161,40.3419,40.3749,40048.0
2021-11-16 12:40:00,48.98,49.07,48.97,49.03,25609.0,40.3749,40.4491,40.3666,40.4161,25609.0
2021-11-16 12:50:00,49.03,49.04,48.91,48.94,26128.0,40.4161,40.4243,40.3172,40.3419,26128.0
2021-11-16 13:00:00,48.94,48.94,48.9,48.93,27747.0,40.3419,40.3419,40.3089,40.3337,27747.0
2021-11-16 13:10:00,48.93,48.93,48.85,48.85,36869.0,40.3337,40.3337,40.2677,40.2677,36869.0
2021-11-16 13:20:00,48.85,49.0,48.85,49.0,38690.0,40.2677,40.3914,40.2677,40.3914,38690.0
2021-11-16 13:30:00,49.01,49.03,48.94,48.98,25160.0,40.3996,40.4161,40.3419,40.3749,25160.0
2021-11-16 13:40:00,48.97,48.98,48.88,48.9,64114.0,40.3666,40.3749,40.2924,40.3089,64114.0
2021-11-16 13:50:00,48.9,48.96,48.88,48.89,44055.0,40.3089,40.3584,40.2924,40.3007,44055.0
2021-11-16 14:00:00,48.89,48.92,48.87,48.91,38409.0,40.3007,40.3254,40.2842,40.3172,38409.0
2021-11-16 14:10:00,48.91,48.92,48.8,48.84,44767.0,40.3172,40.3254,40.2265,40.2595,44767.0
2021-11-16 14:20:00,48.84,48.9,48.83,48.85,28625.0,40.2595,40.3089,40.2512,40.2677,28625.0
2021-11-16 14:30:00,48.86,48.88,48.76,48.79,143195.0,40.2759,40.2924,40.1935,40.2182,143195.0
2021-11-16 14:40:00,48.8,48.81,48.71,48.73,45079.0,40.2265,40.2347,40.1523,40.1688,45079.0
2021-11-16 14:50:00,48.72,48.77,48.63,48.73,143429.0,40.1605,40.2018,40.0864,40.1688,143429.0
2021-11-16 15:00:00,48.73,48.81,48.71,48.76,188391.0,40.1688,40.2347,40.1523,40.1935,188391.0
2021-11-16 15:10:00,48.77,48.82,48.75,48.78,33219.0,40.2018,40.243,40.1853,40.21,33219.0
2021-11-16 15:20:00,48.78,48.81,48.67,48.68,52681.0,40.21,40.2347,40.1193,40.1276,52681.0
2021-11-16 15:30:00,48.68,48.74,48.64,48.72,81781.0,40.1276,40.177,40.0946,40.1605,81781.0
2021-11-16 15:40:00,48.72,48.75,48.67,48.68,120676.0,40.1605,40.1853,40.1193,40.1276,120676.0
2021-11-16 15:50:00,48.67,48.67,48.53,48.57,299679.0,40.1193,40.1193,40.0039,40.0369,299679.0
2021-11-17 09:30:00,48.4,48.5,48.09,48.26,158998.0,39.8968,39.9792,39.6412,39.7814,158998.0
2021-11-17 09:40:00,48.26,48.63,48.22,48.51,126178.0,39.7814,40.0864,39.7484,39.9874,126178.0
2021-11-17 09:50:00,48.5,48.66,48.44,48.48,98715.0,39.9792,40.1111,39.9297,39.9627,98715.0
2021-11-17 10:00:00,48.47,48.58,48.27,48.27,96563.0,39.9545,40.0451,39.7896,39.7896,96563.0
2021-11-17 10:10:00,48.29,48.37,48.18,48.2,105749.0,39.8061,39.872,39.7154,39.7319,105749.0
2021-11-17 10:20:00,48.2,48.2,47.84,47.99,147904.0,39.7319,39.7319,39.4352,39.5588,147904.0
2021-11-17 10:30:00,47.98,48.07,47.97,47.99,75663.0,39.5506,39.6247,39.5423,39.5588,75663.0
2021-11-17 10:40:00,48.0,48.07,47.92,47.95,71855.0,39.567,39.6247,39.5011,39.5258,71855.0
2021-11-17 10:50:00,47.94,47.97,47.83,47.9,66775.0,39.5176,39.5423,39.4269,39.4846,66775.0
2021-11-17 11:00:00,47.9,48.05,47.86,48.05,70355.0,39.4846,39.6083,39.4516,39.6083,70355.0
2021-11-17 11:10:00,48.04,48.05,47.91,48.01,61894.0,39.6,39.6083,39.4929,39.5753,61894.0
2021-11-17 11:20:00,48.0,48.07,47.97,48.0,78625.0,39.567,39.6247,39.5423,39.567,78625.0
2021-11-17 11:30:00,47.99,48.02,47.92,47.98,65911.0,39.5588,39.5835,39.5011,39.5506,65911.0
2021-11-17 11:40:00,47.98,48.02,47.93,47.96,42907.0,39.5506,39.5835,39.5093,39.5341,42907.0
2021-11-17 11:50:00,47.97,48.01,47.93,47.96,39816.0,39.5423,39.5753,39.5093,39.5341,39816.0
2021-11-17 12:00:00,47.97,47.98,47.86,47.9,60460.0,39.5423,39.5506,39.4516,39.4846,60460.0
2021-11-17 12:10:00,47.9,47.9,47.79,47.87,64690.0,39.4846,39.4846,39.3939,39.4599,64690.0
2021-11-17 12:20:00,47.88,47.9,47.62,47.7,259008.0,39.4681,39.4846,39.2538,39.3197,259008.0
2021-11-17 12:30:00,47.7,47.89,47.7,47.82,55964.0,39.3197,39.4764,39.3197,39.4187,55964.0
2021-11-17 12:40:00,47.81,47.82,47.74,47.81,29019.0,39.4104,39.4187,39.3527,39.4104,29019.0
2021-11-17 12:50:00,47.82,47.88,47.78,47.85,45537.0,39.4187,39.4681,39.3857,39.4434,45537.0
2021-11-17 13:00:00,47.84,47.88,47.83,47.86,36355.0,39.4352,39.4681,39.4269,39.4516,36355.0
2021-11-17 13:10:00,47.86,47.87,47.8,47.8,40255.0,39.4516,39.4599,39.4022,39.4022,40255.0
2021-11-17 13:20:00,47.81,47.89,47.8,47.85,36655.0,39.4104,39.4764,39.4022,39.4434,36655.0
2021-11-17 13:30:00,47.85,47.93,47.82,47.91,45071.0,39.4434,39.5093,39.4187,39.4929,45071.0
2021-11-17 13:40:00,47.91,47.92,47.84,47.92,56750.0,39.4929,39.5011,39.4352,39.5011,56750.0
2021-11-17 13:50:00,47.93,47.98,47.9,47.94,31482.0,39.5093,39.5506,39.4846,39.5176,31482.0
2021-11-17 14:00:00,47.93,47.94,47.86,47.87,37988.0,39.5093,39.5176,39.4516,39.4599,37988.0
2021-11-17 14:10:00,47.88,47.88,47.81,47.84,64300.0,39.4681,39.4681,39.4104,39.4352,64300.0
2021-11-17 14:20:00,47.84,47.84,47.76,47.76,44975.0,39.4352,39.4352,39.3692,39.3692,44975.0
2021-11-17 14:30:00,47.77,47.8,47.7,47.72,59250.0,39.3774,39.4022,39.3197,39.3362,59250.0
2021-11-17 14:40:00,47.71,47.75,47.67,47.75,55602.0,39.328,39.361,39.295,39.361,55602.0
2021-11-17 14:50:00,47.75,47.76,47.7,47.71,77045.0,39.361,39.3692,39.3197,39.328,77045.0
2021-11-17 15:00:00,47.71,47.74,47.62,47.72,157220.0,39.328,39.3527,39.2538,39.3362,157220.0
2021-11-17 15:10:00,47.72,47.73,47.64,47.7,180539.0,39.3362,39.3445,39.2703,39.3197,180539.0
2021-11-17 15:20:00,47.7,47.77,47.66,47.73,127468.0,39.3197,39.3774,39.2868,39.3445,127468.0
2021-11-17 15:30:00,47.73,47.74,47.65,47.72,225448.0,39.3445,39.3527,39.2785,39.3362,225448.0
2021-11-17 15:40:00,47.72,47.85,47.71,47.78,113375.0,39.3362,39.4434,39.328,39.3857,113375.0
2021-11-17 15:50:00,47.79,47.83,47.77,47.8,261327.0,39.3939,39.4269,39.3774,39.4022,261327.0
2021-11-18 09:30:00,47.62,47.89,47.35,47.77,166952.0,39.2538,39.4764,39.0312,39.3774,166952.0
2021-11-18 09:40:00,47.78,47.84,47.51,47.56,90578.0,39.3857,39.4352,39.1631,39.2043,90578.0
2021-11-18 09:50:00,47.56,47.6,47.38,47.39,109966.0,39.2043,39.2373,39.056,39.0642,109966.0
2021-11-18 10:00:00,47.39,47.46,47.32,47.33,54440.0,39.0642,39.1219,39.0065,39.0148,54440.0
2021-11-18 10:10:00,47.34,47.34,47.07,47.12,99985.0,39.023,39.023,38.8004,38.8416,99985.0
2021-11-18 10:20:00,47.13,47.15,47.04,47.11,108334.0,38.8499,38.8664,38.7757,38.8334,108334.0
2021-11-18 10:30:00,47.11,47.18,47.02,47.05,77039.0,38.8334,38.8911,38.7592,38.7839,77039.0
2021-11-18 10:40:00,47.05,47.17,46.93,46.94,122379.0,38.7839,38.8829,38.685,38.6933,122379.0
2021-11-18 10:50:00,46.94,46.99,46.84,46.89,136506.0,38.6933,38.7345,38.6108,38.6521,136506.0
2021-11-18 11:00:00,46.89,47.13,46.85,47.12,93216.0,38.6521,38.8499,38.6191,38.8416,93216.0
2021-11-18 11:10:00,47.13,47.34,47.12,47.31,71667.0,38.8499,39.023,38.8416,38.9983,71667.0
2021-11-18 11:20:00,47.32,47.75,47.32,47.41,332405.0,39.0065,39.361,39.0065,39.0807,332405.0
2021-11-18 11:30:00,47.41,47.67,47.37,47.58,160223.0,39.0807,39.295,39.0477,39.2208,160223.0
2021-11-18 11:40:00,47.58,47.62,47.5,47.53,81092.0,39.2208,39.2538,39.1549,39.1796,81092.0
2021-11-18 11:50:00,47.53,47.66,47.51,47.66,48852.0,39.1796,39.2868,39.1631,39.2868,48852.0
2021-11-18 12:00:00,47.65,47.73,47.64,47.66,60112.0,39.2785,39.3445,39.2703,39.2868,60112.0
2021-11-18 12:10:00,47.66,47.84,47.66,47.8,186344.0,39.2868,39.4352,39.2868,39.4022,186344.0
2021-11-18 12:20:00,47.79,47.89,47.78,47.88,50693.0,39.3939,39.4764,39.3857,39.4681,50693.0
2021-11-18 12:30:00,47.87,47.97,47.81,47.87,59463.0,39.4599,39.5423,39.4104,39.4599,59463.0
2021-11-18 12:40:00,47.88,47.94,47.81,47.82,61893.0,39.4681,39.5176,39.4104,39.4187,61893.0
2021-11-18 12:50:00,47.81,47.83,47.72,47.78,58325.0,39.4104,39.4269,39.3362,39.3857,58325.0
2021-11-18 13:00:00,47.78,47.83,47.72,47.73,60199.0,39.3857,39.4269,39.3362,39.3445,60199.0
2021-11-18 13:10:00,47.74,47.76,47.65,47.71,38472.0,39.3527,39.3692,39.2785,39.328,38472.0
2021-11-18 13:20:00,47.7,47.75,47.67,47.72,40330.0,39.3197,39.361,39.295,39.3362,40330.0
2021-11-18 13:30:00,47.72,47.77,47.7,47.75,41513.0,39.3362,39.3774,39.3197,39.361,41513.0
2021-11-18 13:40:00,47.75,47.85,47.73,47.84,26501.0,39.361,39.4434,39.3445,39.4352,26501.0
2021-11-18 13:50:00,47.84,47.87,47.75,47.81,68615.0,39.4352,39.4599,39.361,39.4104,68615.0
2021-11-18 14:00:00,47.8,47.85,47.71,47.74,47144.0,39.4022,39.4434,39.328,39.3527,47144.0
2021-11-18 14:10:00,47.74,47.77,47.69,47.71,35400.0,39.3527,39.3774,39.3115,39.328,35400.0
2021-11-18 14:20:00,47.7,47.77,47.69,47.73,55834.0,39.3197,39.3774,39.3115,39.3445,55834.0
2021-11-18 14:30:00,47.72,47.79,47.71,47.75,49219.0,39.3362,39.3939,39.328,39.361,49219.0
2021-11-18 14:40:00,47.75,47.79,47.73,47.77,48990.0,39.361,39.3939,39.3445,39.3774,48990.0
2021-11-18 14:50:00,47.77,47.85,47.76,47.83,34212.0,39.3774,39.4434,39.3692,39.4269,34212.0
2021-11-18 15:00:00,47.83,47.87,47.78,47.8,52740.0,39.4269,39.4599,39.3857,39.4022,52740.0
2021-11-18 15:10:00,47.8,47.8,47.73,47.75,62940.0,39.4022,39.4022,39.3445,39.361,62940.0
2021-11-18 15:20:00,47.74,47.82,47.74,47.78,81588.0,39.3527,39.4187,39.3527,39.3857,81588.0
2021-11-18 15:30:00,47.77,47.77,47.7,47.71,99151.0,39.3774,39.3774,39.3197,39.328,99151.0
2021-11-18 15:40:00,47.72,47.76,47.71,47.75,117002.0,39.3362,39.3692,39.328,39.361,117002.0
2021-11-18 15:50:00,47.75,47.83,47.7,47.82,402148.0,39.361,39.4269,39.3197,39.4187,402148.0
2021-11-19 09:30:00,47.83,47.9,47.22,47.22,326946.0,39.4269,39.4846,38.9241,38.9241,326946.0
2021-11-19 09:40:00,47.24,47.86,47.22,47.82,82886.0,38.9406,39.4516,38.9241,39.4187,82886.0
2021-11-19 09:50:00,47.81,47.82,47.47,47.58,68463.0,39.4104,39.4187,39.1302,39.2208,68463.0
2021-11-19 10:00:00,47.59,47.61,47.42,47.52,59767.0,39.2291,39.2456,39.0889,39.1714,59767.0
2021-11-19 10:10:00,47.51,47.72,47.46,47.66,55807.0,39.1631,39.3362,39.1219,39.2868,55807.0
2021-11-19 10:20:00,47.66,47.66,47.57,47.59,76466.0,39.2868,39.2868,39.2126,39.2291,76466.0
2021-11-19 10:30:00,47.57,47.64,47.53,47.63,68410.0,39.2126,39.2703,39.1796,39.262,68410.0
2021-11-19 10:40:00,47.63,47.73,47.6,47.72,77341.0,39.262,39.3445,39.2373,39.3362,77341.0
2021-11-19 10:50:00,47.72,47.72,47.46,47.49,82809.0,39.3362,39.3362,39.1219,39.1466,82809.0
2021-11-19 11:00:00,47.48,47.49,47.39,47.44,45759.0,39.1384,39.1466,39.0642,39.1054,45759.0
2021-11-19 11:10:00,47.43,47.45,47.32,47.43,54675.0,39.0972,39.1137,39.0065,39.0972,54675.0
2021-11-19 11:20:00,47.43,47.45,47.35,47.37,39361.0,39.0972,39.1137,39.0312,39.0477,39361.0
2021-11-19 11:30:00,47.37,47.45,47.31,47.31,49137.0,39.0477,39.1137,38.9983,38.9983,49137.0
2021-11-19 11:40:00,47.32,47.35,47.21,47.22,53491.0,39.0065,39.0312,38.9158,38.9241,53491.0
2021-11-19 11:50:00,47.23,47.27,47.17,47.21,40619.0,38.9323,38.9653,38.8829,38.9158,40619.0
2021-11-19 12:00:00,47.2,47.23,47.08,47.18,54468.0,38.9076,38.9323,38.8087,38.8911,54468.0
2021-11-19 12:10:00,47.18,47.21,47.13,47.17,45641.0,38.8911,38.9158,38.8499,38.8829,45641.0
2021-11-19 12:20:00,47.17,47.25,47.16,47.19,29374.0,38.8829,38.9488,38.8746,38.8993,29374.0
2021-11-19 12:30:00,47.2,47.34,47.19,47.29,51659.0,38.9076,39.023,38.8993,38.9818,51659.0
2021-11-19 12:40:00,47.28,47.29,47.21,47.22,38522.0,38.9735,38.9818,38.9158,38.9241,38522.0
2021-11-19 12:50:00,47.22,47.24,47.21,47.22,24681.0,38.9241,38.9406,38.9158,38.9241,24681.0
2021-11-19 13:00:00,47.22,47.22,47.07,47.17,52735.0,38.9241,38.9241,38.8004,38.8829,52735.0
2021-11-19 13:10:00,47.16,47.22,47.1,47.18,35448.0,38.8746,38.9241,38.8252,38.8911,35448.0
2021-11-19 13:20:00,47.18,47.18,47.08,47.08,39537.0,38.8911,38.8911,38.8087,38.8087,39537.0
2021-11-19 13:30:00,47.07,47.09,46.92,46.93,52959.0,38.8004,38.8169,38.6768,38.685,52959.0
2021-11-19 13:40:00,46.93,47.0,46.9,46.99,35713.0,38.685,38.7427,38.6603,38.7345,35713.0
2021-11-19 13:50:00,47.0,47.07,46.97,47.0,70034.0,38.7427,38.8004,38.718,38.7427,70034.0
2021-11-19 14:00:00,47.0,47.03,46.95,47.03,47863.0,38.7427,38.7675,38.7015,38.7675,47863.0
2021-11-19 14:10:00,47.04,47.1,47.01,47.07,47232.0,38.7757,38.8252,38.751,38.8004,47232.0
2021-11-19 14:20:00,47.06,47.06,46.99,47.01,39406.0,38.7922,38.7922,38.7345,38.751,39406.0
2021-11-19 14:30:00,47.02,47.03,46.9,46.94,44782.0,38.7592,38.7675,38.6603,38.6933,44782.0
2021-11-19 14:40:00,46.95,46.97,46.91,46.96,38304.0,38.7015,38.718,38.6685,38.7098,38304.0
2021-11-19 14:50:00,46.97,47.04,46.95,47.0,57325.0,38.718,38.7757,38.7015,38.7427,57325.0
2021-11-19 15:00:00,47.0,47.04,46.96,47.0,55143.0,38.7427,38.7757,38.7098,38.7427,55143.0
2021-11-19 15:10:00,46.99,47.0,46.89,46.9,77637.0,38.7345,38.7427,38.6521,38.6603,77637.0
2021-11-19 15:20:00,46.9,47.03,46.89,46.97,73029.0,38.6603,38.7675,38.6521,38.718,73029.0
2021-11-19 15:30:00,46.97,47.01,46.9,46.91,129433.0,38.718,38.751,38.6603,38.6685,129433.0
2021-11-19 15:40:00,46.92,46.97,46.84,46.94,164646.0,38.6768,38.718,38.6108,38.6933,164646.0
2021-11-19 15:50:00,46.93,47.02,46.9,46.99,359153.0,38.685,38.7592,38.6603,38.7345,359153.0
2021-11-22 09:30:00,46.99,47.17,46.82,46.88,175446.0,38.7345,38.8829,38.5944,38.6438,175446.0
2021-11-22 09:40:00,46.87,47.1,46.8,47.1,106747.0,38.6356,38.8252,38.5779,38.8252,106747.0
2021-11-22 09:50:00,47.1,47.33,47.09,47.32,94745.0,38.8252,39.0148,38.8169,39.0065,94745.0
2021-11-22 10:00:00,47.33,47.48,47.31,47.47,78902.0,39.0148,39.1384,38.9983,39.1302,78902.0
2021-11-22 10:10:00,47.48,47.49,47.33,47.34,68500.0,39.1384,39.1466,39.0148,39.023,68500.0
2021-11-22 10:20:00,47.34,47.43,47.31,47.38,36235.0,39.023,39.0972,38.9983,39.056,36235.0
2021-11-22 10:30:00,47.39,47.48,47.38,47.47,77464.0,39.0642,39.1384,39.056,39.1302,77464.0
2021-11-22 10:40:00,47.46,47.58,47.44,47.54,64353.0,39.1219,39.2208,39.1054,39.1879,64353.0
2021-11-22 10:50:00,47.55,47.66,47.52,47.66,64576.0,39.1961,39.2868,39.1714,39.2868,64576.0
2021-11-22 11:00:00,47.66,47.77,47.61,47.72,62039.0,39.2868,39.3774,39.2456,39.3362,62039.0
2021-11-22 11:10:00,47.72,47.93,47.71,47.91,104132.0,39.3362,39.5093,39.328,39.4929,104132.0
2021-11-22 11:20:00,47.92,48.08,47.91,47.94,142975.0,39.5011,39.633,39.4929,39.5176,142975.0
2021-11-22 11:30:00,47.93,47.96,47.79,47.83,69761.0,39.5093,39.5341,39.3939,39.4269,69761.0
2021-11-22 11:40:00,47.83,47.85,47.73,47.76,61172.0,39.4269,39.4434,39.3445,39.3692,61172.0
2021-11-22 11:50:00,47.77,47.81,47.63,47.76,123411.0,39.3774,39.4104,39.262,39.3692,123411.0
2021-11-22 12:00:00,47.76,47.96,47.75,47.93,48209.0,39.3692,39.5341,39.361,39.5093,48209.0
2021-11-22 12:10:00,47.92,47.95,47.78,47.8,55745.0,39.5011,39.5258,39.3857,39.4022,55745.0
2021-11-22 12:20:00,47.8,47.8,47.7,47.74,26226.0,39.4022,39.4022,39.3197,39.3527,26226.0
2021-11-22 12:30:00,47.73,47.8,47.72,47.76,28124.0,39.3445,39.4022,39.3362,39.3692,28124.0
2021-11-22 12:40:00,47.76,47.77,47.65,47.67,46015.0,39.3692,39.3774,39.2785,39.295,46015.0
2021-11-22 12:50:00,47.68,47.68,47.62,47.63,24354.0,39.3033,39.3033,39.2538,39.262,24354.0
2021-11-22 13:00:00,47.63,47.69,47.61,47.61,27655.0,39.262,39.3115,39.2456,39.2456,27655.0
2021-11-22 13:10:00,47.62,47.64,47.6,47.64,21298.0,39.2538,39.2703,39.2373,39.2703,21298.0
2021-11-22 13:20:00,47.63,47.63,47.52,47.52,30859.0,39.262,39.262,39.1714,39.1714,30859.0
2021-11-22 13:30:00,47.53,47.63,47.52,47.52,26700.0,39.1796,39.262,39.1714,39.1714,26700.0
2021-11-22 13:40:00,47.52,47.52,47.32,47.36,89124.0,39.1714,39.1714,39.0065,39.0395,89124.0
2021-11-22 13:50:00,47.37,47.5,47.35,47.5,57199.0,39.0477,39.1549,39.0312,39.1549,57199.0
2021-11-22 14:00:00,47.49,47.57,47.46,47.56,54386.0,39.1466,39.2126,39.1219,39.2043,54386.0
2021-11-22 14:10:00,47.56,47.61,47.55,47.59,45572.0,39.2043,39.2456,39.1961,39.2291,45572.0
2021-11-22 14:20:00,47.59,47.59,47.49,47.53,53010.0,39.2291,39.2291,39.1466,39.1796,53010.0
2021-11-22 14:30:00,47.53,47.66,47.52,47.65,56084.0,39.1796,39.2868,39.1714,39.2785,56084.0
2021-11-22 14:40:00,47.66,47.7,47.6,47.62,52419.0,39.2868,39.3197,39.2373,39.2538,52419.0
2021-11-22 14:50:00,47.63,47.7,47.62,47.66,44183.0,39.262,39.3197,39.2538,39.2868,44183.0
2021-11-22 15:00:00,47.66,47.7,47.61,47.61,62910.0,39.2868,39.3197,39.2456,39.2456,62910.0
2021-11-22 15:10:00,47.62,47.65,47.53,47.54,73032.0,39.2538,39.2785,39.1796,39.1879,73032.0
2021-11-22 15:20:00,47.54,47.59,47.53,47.57,66059.0,39.1879,39.2291,39.1796,39.2126,66059.0
2021-11-22 15:30:00,47.57,47.62,47.51,47.54,122360.0,39.2126,39.2538,39.1631,39.1879,122360.0
2021-11-22 15:40:00,47.54,47.56,47.42,47.48,196654.0,39.1879,39.2043,39.0889,39.1384,196654.0
2021-11-22 15:50:00,47.48,47.49,47.31,47.32,403248.0,39.1384,39.1466,38.9983,39.0065,403248.0
2021-11-23 09:30:00,47.41,47.89,47.41,47.5,177764.0,39.0807,39.4764,39.0807,39.1549,177764.0
2021-11-23 09:40:00,47.51,47.9,47.39,47.8,100079.0,39.1631,39.4846,39.0642,39.4022,100079.0
2021-11-23 09:50:00,47.79,47.85,47.7,47.75,59537.0,39.3939,39.4434,39.3197,39.361,59537.0
2021-11-23 10:00:00,47.73,47.76,47.41,47.44,85811.0,39.3445,39.3692,39.0807,39.1054,85811.0
2021-11-23 10:10:00,47.44,47.72,47.43,47.69,74208.0,39.1054,39.3362,39.0972,39.3115,74208.0
2021-11-23 10:20:00,47.68,47.75,47.55,47.59,68922.0,39.3033,39.361,39.1961,39.2291,68922.0
2021-11-23 10:30:00,47.58,47.68,47.46,47.46,46624.0,39.2208,39.3033,39.1219,39.1219,46624.0
2021-11-23 10:40:00,47.45,47.66,47.44,47.59,90967.0,39.1137,39.2868,39.1054,39.2291,90967.0
2021-11-23 10:50:00,47.58,47.64,47.54,47.62,78489.0,39.2208,39.2703,39.1879,39.2538,78489.0
2021-11-23 11:00:00,47.63,47.67,47.52,47.63,51687.0,39.262,39.295,39.1714,39.262,51687.0
2021-11-23 11:10:00,47.63,47.65,47.5,47.52,50768.0,39.262,39.2785,39.1549,39.1714,50768.0
2021-11-23 11:20:00,47.51,47.63,47.5,47.57,43487.0,39.1631,39.262,39.1549,39.2126,43487.0
2021-11-23 11:30:00,47.57,47.66,47.52,47.58,51536.0,39.2126,39.2868,39.1714,39.2208,51536.0
2021-11-23 11:40:00,47.58,47.62,47.51,47.54,55354.0,39.2208,39.2538,39.1631,39.1879,55354.0
2021-11-23 11:50:00,47.55,47.6,47.48,47.48,49685.0,39.1961,39.2373,39.1384,39.1384,49685.0
2021-11-23 12:00:00,47.48,47.51,47.39,47.43,49976.0,39.1384,39.1631,39.0642,39.0972,49976.0
2021-11-23 12:10:00,47.44,47.47,47.35,47.4,65670.0,39.1054,39.1302,39.0312,39.0725,65670.0
2021-11-23 12:20:00,47.41,47.56,47.4,47.54,41899.0,39.0807,39.2043,39.0725,39.1879,41899.0
2021-11-23 12:30:00,47.54,47.59,47.48,47.53,38909.0,39.1879,39.2291,39.1384,39.1796,38909.0
2021-11-23 12:40:00,47.53,47.6,47.51,47.54,26445.0,39.1796,39.2373,39.1631,39.1879,26445.0
2021-11-23 12:50:00,47.54,47.58,47.47,47.48,33770.0,39.1879,39.2208,39.1302,39.1384,33770.0
2021-11-23 13:00:00,47.48,47.65,47.47,47.64,47813.0,39.1384,39.2785,39.1302,39.2703,47813.0
2021-11-23 13:10:00,47.64,47.73,47.62,47.64,48560.0,39.2703,39.3445,39.2538,39.2703,48560.0
2021-11-23 13:20:00,47.65,47.75,47.64,47.71,59142.0,39.2785,39.361,39.2703,39.328,59142.0
2021-11-23 13:30:00,47.71,47.79,47.48,47.48,180880.0,39.328,39.3939,39.1384,39.1384,180880.0
2021-11-23 13:40:00,47.49,47.5,46.5,47.23,827497.0,39.1466,39.1549,38.3306,38.9323,827497.0
2021-11-23 13:50:00,47.24,47.3,47.02,47.1,162370.0,38.9406,38.99,38.7592,38.8252,162370.0
2021-11-23 14:00:00,47.11,47.54,47.1,47.52,160743.0,38.8334,39.1879,38.8252,39.1714,160743.0
2021-11-23 14:10:00,47.52,47.54,47.39,47.43,75623.0,39.1714,39.1879,39.0642,39.0972,75623.0
2021-11-23 14:20:00,47.43,47.55,47.41,47.54,81588.0,39.0972,39.1961,39.0807,39.1879,81588.0
2021-11-23 14:30:00,47.54,47.56,47.3,47.33,63730.0,39.1879,39.2043,38.99,39.0148,63730.0
2021-11-23 14:40:00,47.34,47.48,47.33,47.48,63832.0,39.023,39.1384,39.0148,39.1384,63832.0
2021-11-23 14:50:00,47.48,47.54,47.41,47.48,53493.0,39.1384,39.1879,39.0807,39.1384,53493.0
2021-11-23 15:00:00,47.49,47.53,47.43,47.46,49269.0,39.1466,39.1796,39.0972,39.1219,49269.0
2021-11-23 15:10:00,47.45,47.45,47.27,47.27,67803.0,39.1137,39.1137,38.9653,38.9653,67803.0
2021-11-23 15:20:00,47.27,47.32,47.24,47.28,91608.0,38.9653,39.0065,38.9406,38.9735,91608.0
2021-11-23 15:30:00,47.28,47.4,47.23,47.36,165196.0,38.9735,39.0725,38.9323,39.0395,165196.0
2021-11-23 15:40:00,47.37,47.48,47.34,47.34,101737.0,39.0477,39.1384,39.023,39.023,101737.0
2021-11-23 15:50:00,47.35,47.43,47.32,47.39,349867.0,39.0312,39.0972,39.0065,39.0642,349867.0
2021-11-24 09:30:00,47.07,47.18,46.72,47.09,300981.0,38.8004,38.8911,38.5119,38.8169,300981.0
2021-11-24 09:40:00,47.09,47.24,46.96,47.15,277498.0,38.8169,38.9406,38.7098,38.8664,277498.0
2021-11-24 09:50:00,47.15,47.34,47.1,47.32,114639.0,38.8664,39.023,38.8252,39.0065,114639.0
2021-11-24 10:00:00,47.31,47.33,47.18,47.19,70547.0,38.9983,39.0148,38.8911,38.8993,70547.0
2021-11-24 10:10:00,47.18,47.33,47.14,47.22,121235.0,38.8911,39.0148,38.8581,38.9241,121235.0
2021-11-24 10:20:00,47.21,47.22,47.02,47.06,121815.0,38.9158,38.9241,38.7592,38.7922,121815.0
2021-11-24 10:30:00,47.07,47.07,46.92,46.98,93122.0,38.8004,38.8004,38.6768,38.7262,93122.0
2021-11-24 10:40:00,46.97,46.99,46.71,46.84,190143.0,38.718,38.7345,38.5037,38.6108,190143.0
2021-11-24 10:50:00,46.84,46.91,46.81,46.84,108000.0,38.6108,38.6685,38.5861,38.6108,108000.0
2021-11-24 11:00:00,46.84,46.9,46.75,46.84,112978.0,38.6108,38.6603,38.5366,38.6108,112978.0
2021-11-24 11:10:00,46.85,46.89,46.73,46.74,85742.0,38.6191,38.6521,38.5202,38.5284,85742.0
2021-11-24 11:20:00,46.74,46.82,46.61,46.78,201222.0,38.5284,38.5944,38.4212,38.5614,201222.0
2021-11-24 11:30:00,46.77,46.84,46.69,46.74,96686.0,38.5531,38.6108,38.4872,38.5284,96686.0
2021-11-24 11:40:00,46.73,46.73,46.61,46.69,81630.0,38.5202,38.5202,38.4212,38.4872,81630.0
2021-11-24 11:50:00,46.68,46.71,46.6,46.61,80233.0,38.4789,38.5037,38.413,38.4212,80233.0
2021-11-24 12:00:00,46.6,46.62,46.42,46.42,92571.0,38.413,38.4295,38.2646,38.2646,92571.0
2021-11-24 12:10:00,46.42,46.52,46.4,46.43,74616.0,38.2646,38.3471,38.2481,38.2729,74616.0
2021-11-24 12:20:00,46.44,46.53,46.43,46.47,72700.0,38.2811,38.3553,38.2729,38.3058,72700.0
2021-11-24 12:30:00,46.47,46.53,46.46,46.47,130349.0,38.3058,38.3553,38.2976,38.3058,130349.0
2021-11-24 12:40:00,46.47,46.5,46.42,46.48,80063.0,38.3058,38.3306,38.2646,38.3141,80063.0
2021-11-24 12:50:00,46.48,46.49,46.42,46.43,67747.0,38.3141,38.3223,38.2646,38.2729,67747.0
2021-11-24 13:00:00,46.44,46.49,46.35,46.39,65802.0,38.2811,38.3223,38.2069,38.2399,65802.0
2021-11-24 13:10:00,46.4,46.45,46.38,46.4,58771.0,38.2481,38.2894,38.2317,38.2481,58771.0
2021-11-24 13:20:00,46.41,46.43,46.31,46.32,98883.0,38.2564,38.2729,38.174,38.1822,98883.0
2021-11-24 13:30:00,46.32,46.38,46.26,46.34,121503.0,38.1822,38.2317,38.1327,38.1987,121503.0
2021-11-24 13:40:00,46.34,46.41,46.32,46.37,89251.0,38.1987,38.2564,38.1822,38.2234,89251.0
2021-11-24 13:50:00,46.37,46.43,46.37,46.41,39161.0,38.2234,38.2729,38.2234,38.2564,39161.0
2021-11-24 14:00:00,46.41,46.5,46.33,46.36,133687.0,38.2564,38.3306,38.1904,38.2152,133687.0
2021-11-24 14:10:00,46.37,46.45,46.3,46.39,126388.0,38.2234,38.2894,38.1657,38.2399,126388.0
2021-11-24 14:20:00,46.39,46.49,46.38,46.48,106721.0,38.2399,38.3223,38.2317,38.3141,106721.0
2021-11-24 14:30:00,46.47,46.5,46.45,46.46,96163.0,38.3058,38.3306,38.2894,38.2976,96163.0
2021-11-24 14:40:00,46.46,46.54,46.45,46.5,75505.0,38.2976,38.3635,38.2894,38.3306,75505.0
2021-11-24 14:50:00,46.51,46.6,46.5,46.55,99592.0,38.3388,38.413,38.3306,38.3718,99592.0
2021-11-24 15:00:00,46.55,46.57,46.51,46.57,113430.0,38.3718,38.3883,38.3388,38.3883,113430.0
2021-11-24 15:10:00,46.59,46.66,46.55,46.56,76138.0,38.4048,38.4625,38.3718,38.38,76138.0
2021-11-24 15:20:00,46.57,46.61,46.53,46.58,116674.0,38.3883,38.4212,38.3553,38.3965,116674.0
2021-11-24 15:30:00,46.58,46.64,46.55,46.64,117264.0,38.3965,38.446,38.3718,38.446,117264.0
2021-11-24 15:40:00,46.64,46.66,46.59,46.61,149252.0,38.446,38.4625,38.4048,38.4212,149252.0
2021-11-24 15:50:00,46.61,46.67,46.59,46.62,349046.0,38.4212,38.4707,38.4048,38.4295,349046.0
2021-11-26 09:30:00,45.95,46.0,45.31,45.52,379257.0,37.8772,37.9184,37.3496,37.5227,379257.0
2021-11-26 09:40:00,45.53,45.77,45.29,45.72,273376.0,37.531,37.7288,37.3332,37.6876,273376.0
2021-11-26 09:50:00,45.72,45.82,45.58,45.8,129337.0,37.6876,37.77,37.5722,37.7536,129337.0
2021-11-26 10:00:00,45.78,45.93,45.62,45.67,195154.0,37.7371,37.8607,37.6052,37.6464,195154.0
2021-11-26 10:10:00,45.66,45.67,45.38,45.5,138185.0,37.6381,37.6464,37.4073,37.5063,138185.0
2021-11-26 10:20:00,45.48,45.83,45.48,45.81,106866.0,37.4898,37.7783,37.4898,37.7618,106866.0
2021-11-26 10:30:00,45.83,46.13,45.82,46.1,122360.0,37.7783,38.0256,37.77,38.0008,122360.0
2021-11-26 10:40:00,46.1,46.12,45.74,45.88,83005.0,38.0008,38.0173,37.7041,37.8195,83005.0
2021-11-26 10:50:00,45.87,45.93,45.71,45.74,63258.0,37.8113,37.8607,37.6794,37.7041,63258.0
2021-11-26 11:00:00,45.74,45.81,45.69,45.77,81248.0,37.7041,37.7618,37.6629,37.7288,81248.0
2021-11-26 11:10:00,45.78,45.81,45.58,45.58,77165.0,37.7371,37.7618,37.5722,37.5722,77165.0
2021-11-26 11:20:00,45.59,45.72,45.56,45.72,81428.0,37.5804,37.6876,37.5557,37.6876,81428.0
2021-11-26 11:30:00,45.71,45.78,45.67,45.74,115865.0,37.6794,37.7371,37.6464,37.7041,115865.0
2021-11-26 11:40:00,45.75,45.78,45.63,45.64,57555.0,37.7123,37.7371,37.6134,37.6217,57555.0
2021-11-26 11:50:00,45.64,45.78,45.56,45.74,87172.0,37.6217,37.7371,37.5557,37.7041,87172.0
2021-11-26 12:00:00,45.75,46.05,45.74,46.05,101992.0,37.7123,37.9596,37.7041,37.9596,101992.0
2021-11-26 12:10:00,46.04,46.13,45.89,45.91,117824.0,37.9514,38.0256,37.8277,37.8442,117824.0
2021-11-26 12:20:00,45.91,46.07,45.9,46.02,78941.0,37.8442,37.9761,37.836,37.9349,78941.0
2021-11-26 12:30:00,46.01,46.15,45.98,46.05,125313.0,37.9267,38.0421,37.9019,37.9596,125313.0
2021-11-26 12:40:00,46.05,46.06,45.93,45.93,105073.0,37.9596,37.9679,37.8607,37.8607,105073.0
2021-11-26 12:50:00,45.92,46.02,45.79,45.93,456911.0,37.8525,37.9349,37.7453,37.8607,456911.0
2021-11-29 09:30:00,46.11,46.15,45.5,45.88,250697.0,38.0091,38.0421,37.5063,37.8195,250697.0
2021-11-29 09:40:00,45.89,46.35,45.81,46.23,191037.0,37.8277,38.2069,37.7618,38.108,191037.0
2021-11-29 09:50:00,46.22,46.22,46.07,46.16,135227.0,38.0998,38.0998,37.9761,38.0503,135227.0
2021-11-29 10:00:00,46.13,46.14,45.78,45.86,92715.0,38.0256,38.0338,37.7371,37.803,92715.0
2021-11-29 10:10:00,45.89,45.94,45.73,45.82,137553.0,37.8277,37.869,37.6958,37.77,137553.0
2021-11-29 10:20:00,45.81,45.85,45.6,45.61,114169.0,37.7618,37.7948,37.5887,37.5969,114169.0
2021-11-29 10:30:00,45.6,45.68,45.51,45.55,76266.0,37.5887,37.6546,37.5145,37.5475,76266.0
2021-11-29 10:40:00,45.53,45.71,45.5,45.61,88964.0,37.531,37.6794,37.5063,37.5969,88964.0
2021-11-29 10:50:00,45.62,45.72,45.6,45.66,82019.0,37.6052,37.6876,37.5887,37.6381,82019.0
2021-11-29 11:00:00,45.66,45.91,45.65,45.89,91388.0,37.6381,37.8442,37.6299,37.8277,91388.0
2021-11-29 11:10:00,45.89,45.96,45.87,45.87,86336.0,37.8277,37.8854,37.8113,37.8113,86336.0
2021-11-29 11:20:00,45.86,45.97,45.78,45.8,60385.0,37.803,37.8937,37.7371,37.7536,60385.0
2021-11-29 11:30:00,45.8,45.88,45.74,45.86,69385.0,37.7536,37.8195,37.7041,37.803,69385.0
2021-11-29 11:40:00,45.86,45.95,45.78,45.94,111847.0,37.803,37.8772,37.7371,37.869,111847.0
2021-11-29 11:50:00,45.94,46.1,45.89,46.0,125996.0,37.869,38.0008,37.8277,37.9184,125996.0
2021-11-29 12:00:00,46.01,46.16,45.97,46.15,64569.0,37.9267,38.0503,37.8937,38.0421,64569.0
2021-11-29 12:10:00,46.15,46.29,46.11,46.29,57557.0,38.0421,38.1575,38.0091,38.1575,57557.0
2021-11-29 12:20:00,46.29,46.39,46.27,46.33,82907.0,38.1575,38.2399,38.141,38.1904,82907.0
2021-11-29 12:30:00,46.34,46.51,46.34,46.49,83974.0,38.1987,38.3388,38.1987,38.3223,83974.0
2021-11-29 12:40:00,46.48,46.51,46.45,46.48,57612.0,38.3141,38.3388,38.2894,38.3141,57612.0
2021-11-29 12:50:00,46.48,46.49,46.37,46.43,44966.0,38.3141,38.3223,38.2234,38.2729,44966.0
2021-11-29 13:00:00,46.43,46.43,46.32,46.41,40160.0,38.2729,38.2729,38.1822,38.2564,40160.0
2021-11-29 13:10:00,46.41,46.43,46.33,46.37,51807.0,38.2564,38.2729,38.1904,38.2234,51807.0
2021-11-29 13:20:00,46.36,46.4,46.27,46.3,58864.0,38.2152,38.2481,38.141,38.1657,58864.0
2021-11-29 13:30:00,46.31,46.36,46.21,46.23,50272.0,38.174,38.2152,38.0915,38.108,50272.0
2021-11-29 13:40:00,46.23,46.34,46.22,46.3,55358.0,38.108,38.1987,38.0998,38.1657,55358.0
2021-11-29 13:50:00,46.29,46.35,46.29,46.34,37490.0,38.1575,38.2069,38.1575,38.1987,37490.0
2021-11-29 14:00:00,46.34,46.34,46.19,46.28,63086.0,38.1987,38.1987,38.075,38.1492,63086.0
2021-11-29 14:10:00,46.28,46.32,46.26,46.29,42847.0,38.1492,38.1822,38.1327,38.1575,42847.0
2021-11-29 14:20:00,46.3,46.39,46.29,46.34,54829.0,38.1657,38.2399,38.1575,38.1987,54829.0
2021-11-29 14:30:00,46.34,46.35,46.22,46.23,51988.0,38.1987,38.2069,38.0998,38.108,51988.0
2021-11-29 14:40:00,46.23,46.29,46.19,46.22,55333.0,38.108,38.1575,38.075,38.0998,55333.0
2021-11-29 14:50:00,46.22,46.26,46.14,46.15,57348.0,38.0998,38.1327,38.0338,38.0421,57348.0
2021-11-29 15:00:00,46.16,46.27,46.15,46.24,56934.0,38.0503,38.141,38.0421,38.1162,56934.0
2021-11-29 15:10:00,46.23,46.3,46.2,46.23,60588.0,38.108,38.1657,38.0833,38.108,60588.0
2021-11-29 15:20:00,46.23,46.27,46.14,46.16,94592.0,38.108,38.141,38.0338,38.0503,94592.0
2021-11-29 15:30:00,46.15,46.15,46.0,46.12,102096.0,38.0421,38.0421,37.9184,38.0173,102096.0
2021-11-29 15:40:00,46.11,46.15,46.08,46.14,101651.0,38.0091,38.0421,37.9844,38.0338,101651.0
2021-11-29 15:50:00,46.13,46.39,46.06,46.1,771399.0,38.0256,38.2399,37.9679,38.0008,771399.0
2021-11-30 09:30:00,46.06,46.51,45.5,45.56,262834.0,37.9679,38.3388,37.5063,37.5557,262834.0
2021-11-30 09:40:00,45.59,45.9,45.52,45.81,186519.0,37.5804,37.836,37.5227,37.7618,186519.0
2021-11-30 09:50:00,45.82,45.95,45.74,45.84,138542.0,37.77,37.8772,37.7041,37.7865,138542.0
2021-11-30 10:00:00,45.87,46.18,45.82,46.04,203245.0,37.8113,38.0668,37.77,37.9514,203245.0
2021-11-30 10:10:00,46.05,46.05,45.85,45.99,172185.0,37.9596,37.9596,37.7948,37.9102,172185.0
2021-11-30 10:20:00,45.98,46.01,45.69,45.77,80972.0,37.9019,37.9267,37.6629,37.7288,80972.0
2021-11-30 10:30:00,45.75,45.93,45.74,45.83,81814.0,37.7123,37.8607,37.7041,37.7783,81814.0
2021-11-30 10:40:00,45.83,45.84,45.63,45.65,60865.0,37.7783,37.7865,37.6134,37.6299,60865.0
2021-11-30 10:50:00,45.64,45.64,45.37,45.37,87282.0,37.6217,37.6217,37.3991,37.3991,87282.0
2021-11-30 11:00:00,45.37,45.41,45.28,45.34,86989.0,37.3991,37.4321,37.3249,37.3744,86989.0
2021-11-30 11:10:00,45.34,45.55,45.33,45.5,73887.0,37.3744,37.5475,37.3661,37.5063,73887.0
2021-11-30 11:20:00,45.51,45.53,45.21,45.26,94779.0,37.5145,37.531,37.2672,37.3084,94779.0
2021-11-30 11:30:00,45.26,45.3,45.02,45.1,122858.0,37.3084,37.3414,37.1106,37.1765,122858.0
2021-11-30 11:40:00,45.09,45.1,44.79,44.85,184840.0,37.1683,37.1765,36.921,36.9705,184840.0
2021-11-30 11:50:00,44.83,44.9,44.73,44.81,148150.0,36.954,37.0117,36.8715,36.9375,148150.0
2021-11-30 12:00:00,44.8,44.81,44.63,44.66,166525.0,36.9292,36.9375,36.7891,36.8138,166525.0
2021-11-30 12:10:00,44.67,44.88,44.6,44.8,308951.0,36.8221,36.9952,36.7644,36.9292,308951.0
2021-11-30 12:20:00,44.8,44.81,44.61,44.76,126098.0,36.9292,36.9375,36.7726,36.8963,126098.0
2021-11-30 12:30:00,44.75,44.75,44.61,44.63,111524.0,36.888,36.888,36.7726,36.7891,111524.0
2021-11-30 12:40:00,44.62,44.72,44.59,44.61,92593.0,36.7809,36.8633,36.7561,36.7726,92593.0
2021-11-30 12:50:00,44.62,44.73,44.59,44.65,59102.0,36.7809,36.8715,36.7561,36.8056,59102.0
2021-11-30 13:00:00,44.65,44.66,44.45,44.46,119245.0,36.8056,36.8138,36.6407,36.649,119245.0
2021-11-30 13:10:00,44.46,44.52,44.44,44.46,138351.0,36.649,36.6984,36.6325,36.649,138351.0
2021-11-30 13:20:00,44.46,44.61,44.41,44.61,61619.0,36.649,36.7726,36.6078,36.7726,61619.0
2021-11-30 13:30:00,44.63,44.86,44.61,44.79,152925.0,36.7891,36.9787,36.7726,36.921,152925.0
2021-11-30 13:40:00,44.78,44.95,44.78,44.86,144125.0,36.9128,37.0529,36.9128,36.9787,144125.0
2021-11-30 13:50:00,44.86,45.08,44.85,45.07,247056.0,36.9787,37.16,36.9705,37.1518,247056.0
2021-11-30 14:00:00,45.07,45.17,45.05,45.17,113048.0,37.1518,37.2342,37.1353,37.2342,113048.0
2021-11-30 14:10:00,45.17,45.27,45.15,45.25,140857.0,37.2342,37.3167,37.2177,37.3002,140857.0
2021-11-30 14:20:00,45.24,45.25,45.07,45.11,192536.0,37.2919,37.3002,37.1518,37.1848,192536.0
2021-11-30 14:30:00,45.11,45.27,45.1,45.19,107600.0,37.1848,37.3167,37.1765,37.2507,107600.0
2021-11-30 14:40:00,45.19,45.22,45.11,45.13,103108.0,37.2507,37.2754,37.1848,37.2013,103108.0
2021-11-30 14:50:00,45.13,45.22,45.07,45.2,340290.0,37.2013,37.2754,37.1518,37.259,340290.0
2021-11-30 15:00:00,45.2,45.37,45.17,45.31,216785.0,37.259,37.3991,37.2342,37.3496,216785.0
2021-11-30 15:10:00,45.3,45.33,45.03,45.06,204233.0,37.3414,37.3661,37.1188,37.1436,204233.0
2021-11-30 15:20:00,45.06,45.14,45.06,45.09,121845.0,37.1436,37.2095,37.1436,37.1683,121845.0
2021-11-30 15:30:00,45.08,45.22,45.04,45.21,171343.0,37.16,37.2754,37.1271,37.2672,171343.0
2021-11-30 15:40:00,45.21,45.3,45.15,45.17,209667.0,37.2672,37.3414,37.2177,37.2342,209667.0
2021-11-30 15:50:00,45.16,45.17,44.51,44.8,1270676.0,37.226,37.2342,36.6902,36.9292,1270676.0
2021-12-01 09:30:00,45.3,45.52,45.23,45.37,181185.0,37.3414,37.5227,37.2837,37.3991,181185.0
2021-12-01 09:40:00,45.37,45.53,45.15,45.34,124721.0,37.3991,37.531,37.2177,37.3744,124721.0
2021-12-01 09:50:00,45.32,45.42,45.15,45.35,91741.0,37.3579,37.4403,37.2177,37.3826,91741.0
2021-12-01 10:00:00,45.39,45.7,45.38,45.7,95521.0,37.4156,37.6711,37.4073,37.6711,95521.0
2021-12-01 10:10:00,45.69,45.7,45.55,45.61,104120.0,37.6629,37.6711,37.5475,37.5969,104120.0
2021-12-01 10:20:00,45.61,45.68,45.4,45.4,77845.0,37.5969,37.6546,37.4238,37.4238,77845.0
2021-12-01 10:30:00,45.41,45.52,45.3,45.32,101401.0,37.4321,37.5227,37.3414,37.3579,101401.0
2021-12-01 10:40:00,45.32,45.46,45.27,45.36,88115.0,37.3579,37.4733,37.3167,37.3909,88115.0
2021-12-01 10:50:00,45.37,45.43,45.24,45.26,67977.0,37.3991,37.4486,37.2919,37.3084,67977.0
2021-12-01 11:00:00,45.26,45.32,45.21,45.29,63191.0,37.3084,37.3579,37.2672,37.3332,63191.0
2021-12-01 11:10:00,45.29,45.53,45.29,45.46,81835.0,37.3332,37.531,37.3332,37.4733,81835.0
2021-12-01 11:20:00,45.46,45.59,45.46,45.5,55571.0,37.4733,37.5804,37.4733,37.5063,55571.0
2021-12-01 11:30:00,45.53,45.56,45.39,45.42,84201.0,37.531,37.5557,37.4156,37.4403,84201.0
2021-12-01 11:40:00,45.4,45.41,45.21,45.26,82710.0,37.4238,37.4321,37.2672,37.3084,82710.0
2021-12-01 11:50:00,45.25,45.28,45.02,45.07,83144.0,37.3002,37.3249,37.1106,37.1518,83144.0
2021-12-01 12:00:00,45.08,45.1,44.95,45.05,92659.0,37.16,37.1765,37.0529,37.1353,92659.0
2021-12-01 12:10:00,45.05,45.23,45.04,45.21,64219.0,37.1353,37.2837,37.1271,37.2672,64219.0
2021-12-01 12:20:00,45.21,45.27,44.97,44.98,59224.0,37.2672,37.3167,37.0694,37.0776,59224.0
2021-12-01 12:30:00,44.99,45.11,44.91,44.99,95962.0,37.0859,37.1848,37.0199,37.0859,95962.0
2021-12-01 12:40:00,45.0,45.01,44.73,44.73,80613.0,37.0941,37.1023,36.8715,36.8715,80613.0
2021-12-01 12:50:00,44.73,44.76,44.6,44.66,94325.0,36.8715,36.8963,36.7644,36.8138,94325.0
2021-12-01 13:00:00,44.65,44.75,44.64,44.67,71816.0,36.8056,36.888,36.7973,36.8221,71816.0
2021-12-01 13:10:00,44.66,44.8,44.62,44.7,61888.0,36.8138,36.9292,36.7809,36.8468,61888.0
2021-12-01 13:20:00,44.7,44.89,44.69,44.83,55035.0,36.8468,37.0034,36.8386,36.954,55035.0
2021-12-01 13:30:00,44.84,44.86,44.68,44.71,51935.0,36.9622,36.9787,36.8303,36.855,51935.0
2021-12-01 13:40:00,44.71,44.72,44.41,44.42,82881.0,36.855,36.8633,36.6078,36.616,82881.0
2021-12-01 13:50:00,44.43,44.62,44.43,44.57,100484.0,36.6242,36.7809,36.6242,36.7396,100484.0
2021-12-01 14:00:00,44.57,44.68,44.51,44.55,82783.0,36.7396,36.8303,36.6902,36.7232,82783.0
2021-12-01 14:10:00,44.55,44.55,44.41,44.47,66468.0,36.7232,36.7232,36.6078,36.6572,66468.0
2021-12-01 14:20:00,44.47,44.62,44.47,44.55,71454.0,36.6572,36.7809,36.6572,36.7232,71454.0
2021-12-01 14:30:00,44.55,44.65,44.52,44.59,69412.0,36.7232,36.8056,36.6984,36.7561,69412.0
2021-12-01 14:40:00,44.59,44.6,44.44,44.45,55131.0,36.7561,36.7644,36.6325,36.6407,55131.0
2021-12-01 14:50:00,44.45,44.5,44.3,44.33,97885.0,36.6407,36.6819,36.5171,36.5418,97885.0
2021-12-01 15:00:00,44.34,44.4,44.22,44.27,78644.0,36.5501,36.5995,36.4511,36.4924,78644.0
2021-12-01 15:10:00,44.26,44.3,44.15,44.18,109548.0,36.4841,36.5171,36.3934,36.4182,109548.0
2021-12-01 15:20:00,44.18,44.18,44.01,44.04,172935.0,36.4182,36.4182,36.278,36.3028,172935.0
2021-12-01 15:30:00,44.03,44.16,43.92,44.11,145104.0,36.2945,36.4017,36.2038,36.3605,145104.0
2021-12-01 15:40:00,44.13,44.19,43.99,44.01,154149.0,36.3769,36.4264,36.2615,36.278,154149.0
2021-12-01 15:50:00,43.99,44.03,43.69,43.72,539758.0,36.2615,36.2945,36.0142,36.039,539758.0
2021-12-02 09:30:00,44.31,44.31,43.62,43.68,169974.0,36.5253,36.5253,35.9565,36.006,169974.0
2021-12-02 09:40:00,43.71,44.0,43.65,43.95,122968.0,36.0307,36.2698,35.9813,36.2286,122968.0
2021-12-02 09:50:00,43.97,44.27,43.92,44.19,119457.0,36.2451,36.4924,36.2038,36.4264,119457.0
2021-12-02 10:00:00,44.22,44.22,43.92,43.97,111579.0,36.4511,36.4511,36.2038,36.2451,111579.0
2021-12-02 10:10:00,43.98,44.14,43.94,44.03,88659.0,36.2533,36.3852,36.2203,36.2945,88659.0
2021-12-02 10:20:00,44.03,44.16,44.01,44.13,68905.0,36.2945,36.4017,36.278,36.3769,68905.0
2021-12-02 10:30:00,44.14,44.25,44.04,44.09,123138.0,36.3852,36.4759,36.3028,36.344,123138.0
2021-12-02 10:40:00,44.11,44.3,44.08,44.27,94389.0,36.3605,36.5171,36.3357,36.4924,94389.0
2021-12-02 10:50:00,44.28,44.51,44.24,44.5,89505.0,36.5006,36.6902,36.4676,36.6819,89505.0
2021-12-02 11:00:00,44.52,44.6,44.45,44.53,114297.0,36.6984,36.7644,36.6407,36.7067,114297.0
2021-12-02 11:10:00,44.53,44.63,44.45,44.47,119537.0,36.7067,36.7891,36.6407,36.6572,119537.0
2021-12-02 11:20:00,44.47,44.71,44.47,44.65,102695.0,36.6572,36.855,36.6572,36.8056,102695.0
2021-12-02 11:30:00,44.66,44.74,44.44,44.6,134075.0,36.8138,36.8798,36.6325,36.7644,134075.0
2021-12-02 11:40:00,44.6,44.82,44.59,44.78,101208.0,36.7644,36.9457,36.7561,36.9128,101208.0
2021-12-02 11:50:00,44.78,44.87,44.76,44.84,75114.0,36.9128,36.9869,36.8963,36.9622,75114.0
2021-12-02 12:00:00,44.85,44.91,44.77,44.89,92160.0,36.9705,37.0199,36.9045,37.0034,92160.0
2021-12-02 12:10:00,44.9,44.99,44.89,44.94,99737.0,37.0117,37.0859,37.0034,37.0446,99737.0
2021-12-02 12:20:00,44.95,44.96,44.81,44.86,79436.0,37.0529,37.0611,36.9375,36.9787,79436.0
2021-12-02 12:30:00,44.86,44.9,44.78,44.85,53482.0,36.9787,37.0117,36.9128,36.9705,53482.0
2021-12-02 12:40:00,44.84,44.86,44.75,44.82,35654.0,36.9622,36.9787,36.888,36.9457,35654.0
2021-12-02 12:50:00,44.81,44.81,44.71,44.79,61732.0,36.9375,36.9375,36.855,36.921,61732.0
2021-12-02 13:00:00,44.78,44.88,44.66,44.82,62376.0,36.9128,36.9952,36.8138,36.9457,62376.0
2021-12-02 13:10:00,44.81,44.86,44.76,44.79,35829.0,36.9375,36.9787,36.8963,36.921,35829.0
2021-12-02 13:20:00,44.8,44.84,44.61,44.62,81505.0,36.9292,36.9622,36.7726,36.7809,81505.0
2021-12-02 13:30:00,44.64,44.65,44.58,44.61,80860.0,36.7973,36.8056,36.7479,36.7726,80860.0
2021-12-02 13:40:00,44.61,44.76,44.61,44.68,40428.0,36.7726,36.8963,36.7726,36.8303,40428.0
2021-12-02 13:50:00,44.67,44.89,44.61,44.86,53399.0,36.8221,37.0034,36.7726,36.9787,53399.0
2021-12-02 14:00:00,44.86,44.95,44.82,44.91,61424.0,36.9787,37.0529,36.9457,37.0199,61424.0
2021-12-02 14:10:00,44.91,44.94,44.84,44.91,40559.0,37.0199,37.0446,36.9622,37.0199,40559.0
2021-12-02 14:20:00,44.91,44.93,44.81,44.91,61701.0,37.0199,37.0364,36.9375,37.0199,61701.0
2021-12-02 14:30:00,44.91,44.92,44.82,44.89,42521.0,37.0199,37.0282,36.9457,37.0034,42521.0
2021-12-02 14:40:00,44.89,44.9,44.77,44.78,52554.0,37.0034,37.0117,36.9045,36.9128,52554.0
2021-12-02 14:50:00,44.78,44.84,44.7,44.81,61691.0,36.9128,36.9622,36.8468,36.9375,61691.0
2021-12-02 15:00:00,44.81,44.91,44.8,44.86,53922.0,36.9375,37.0199,36.9292,36.9787,53922.0
2021-12-02 15:10:00,44.85,44.86,44.62,44.63,72511.0,36.9705,36.9787,36.7809,36.7891,72511.0
2021-12-02 15:20:00,44.62,44.82,44.59,44.77,143116.0,36.7809,36.9457,36.7561,36.9045,143116.0
2021-12-02 15:30:00,44.77,44.84,44.68,44.7,133016.0,36.9045,36.9622,36.8303,36.8468,133016.0
2021-12-02 15:40:00,44.69,44.77,44.65,44.73,138795.0,36.8386,36.9045,36.8056,36.8715,138795.0
2021-12-02 15:50:00,44.73,44.73,44.51,44.63,379043.0,36.8715,36.8715,36.6902,36.7891,379043.0
2021-12-03 09:30:00,44.86,45.28,44.73,44.8,253226.0,36.9787,37.3249,36.8715,36.9292,253226.0
2021-12-03 09:40:00,44.82,44.92,44.63,44.65,121605.0,36.9457,37.0282,36.7891,36.8056,121605.0
2021-12-03 09:50:00,44.66,44.76,44.51,44.68,88277.0,36.8138,36.8963,36.6902,36.8303,88277.0
2021-12-03 10:00:00,44.67,44.94,44.64,44.74,80978.0,36.8221,37.0446,36.7973,36.8798,80978.0
2021-12-03 10:10:00,44.72,44.87,44.66,44.8,54573.0,36.8633,36.9869,36.8138,36.9292,54573.0
2021-12-03 10:20:00,44.8,45.05,44.76,45.03,58044.0,36.9292,37.1353,36.8963,37.1188,58044.0
2021-12-03 10:30:00,45.01,45.01,44.69,44.85,47315.0,37.1023,37.1023,36.8386,36.9705,47315.0
2021-12-03 10:40:00,44.84,44.87,44.63,44.7,56678.0,36.9622,36.9869,36.7891,36.8468,56678.0
2021-12-03 10:50:00,44.7,44.79,44.6,44.68,46274.0,36.8468,36.921,36.7644,36.8303,46274.0
2021-12-03 11:00:00,44.65,44.78,44.61,44.66,54948.0,36.8056,36.9128,36.7726,36.8138,54948.0
2021-12-03 11:10:00,44.67,44.86,44.66,44.77,70143.0,36.8221,36.9787,36.8138,36.9045,70143.0
2021-12-03 11:20:00,44.77,45.0,44.76,44.99,57866.0,36.9045,37.0941,36.8963,37.0859,57866.0
2021-12-03 11:30:00,44.98,44.98,44.86,44.91,54172.0,37.0776,37.0776,36.9787,37.0199,54172.0
2021-12-03 11:40:00,44.91,45.01,44.74,44.94,105334.0,37.0199,37.1023,36.8798,37.0446,105334.0
2021-12-03 11:50:00,44.95,44.95,44.77,44.78,62800.0,37.0529,37.0529,36.9045,36.9128,62800.0
2021-12-03 12:00:00,44.79,44.86,44.73,44.83,41704.0,36.921,36.9787,36.8715,36.954,41704.0
2021-12-03 12:10:00,44.84,44.96,44.83,44.96,62849.0,36.9622,37.0611,36.954,37.0611,62849.0
2021-12-03 12:20:00,44.96,44.99,44.81,44.84,116282.0,37.0611,37.0859,36.9375,36.9622,116282.0
2021-12-03 12:30:00,44.83,44.98,44.73,44.98,65400.0,36.954,37.0776,36.8715,37.0776,65400.0
2021-12-03 12:40:00,44.98,45.03,44.92,44.97,78436.0,37.0776,37.1188,37.0282,37.0694,78436.0
2021-12-03 12:50:00,44.97,45.04,44.95,45.02,45066.0,37.0694,37.1271,37.0529,37.1106,45066.0
2021-12-03 13:00:00,45.01,45.23,44.99,45.22,116519.0,37.1023,37.2837,37.0859,37.2754,116519.0
2021-12-03 13:10:00,45.22,45.89,45.21,45.74,904478.0,37.2754,37.8277,37.2672,37.7041,904478.0
2021-12-03 13:20:00,45.73,46.49,45.65,46.31,1363047.0,37.6958,38.3223,37.6299,38.174,1363047.0
2021-12-03 13:30:00,46.31,46.44,45.97,46.13,589768.0,38.174,38.2811,37.8937,38.0256,589768.0
2021-12-03 13:40:00,46.13,46.34,46.02,46.14,404052.0,38.0256,38.1987,37.9349,38.0338,404052.0
2021-12-03 13:50:00,46.13,46.35,46.1,46.29,219694.0,38.0256,38.2069,38.0008,38.1575,219694.0
2021-12-03 14:00:00,46.28,46.28,45.99,46.0,209845.0,38.1492,38.1492,37.9102,37.9184,209845.0
2021-12-03 14:10:00,46.0,46.11,45.97,45.99,151389.0,37.9184,38.0091,37.8937,37.9102,151389.0
2021-12-03 14:20:00,45.99,46.29,45.92,46.25,312523.0,37.9102,38.1575,37.8525,38.1245,312523.0
2021-12-03 14:30:00,46.25,46.37,46.2,46.24,216621.0,38.1245,38.2234,38.0833,38.1162,216621.0
2021-12-03 14:40:00,46.24,46.45,46.22,46.24,160785.0,38.1162,38.2894,38.0998,38.1162,160785.0
2021-12-03 14:50:00,46.23,46.35,46.21,46.23,196740.0,38.108,38.2069,38.0915,38.108,196740.0
2021-12-03 15:00:00,46.24,46.36,46.19,46.24,238473.0,38.1162,38.2152,38.075,38.1162,238473.0
2021-12-03 15:10:00,46.24,46.39,46.2,46.26,227618.0,38.1162,38.2399,38.0833,38.1327,227618.0
2021-12-03 15:20:00,46.26,46.46,46.25,46.4,173498.0,38.1327,38.2976,38.1245,38.2481,173498.0
2021-12-03 15:30:00,46.4,46.48,46.36,46.46,443415.0,38.2481,38.3141,38.2152,38.2976,443415.0
2021-12-03 15:40:00,46.46,46.5,46.39,46.45,476701.0,38.2976,38.3306,38.2399,38.2894,476701.0
2021-12-03 15:50:00,46.44,46.58,46.37,46.56,987306.0,38.2811,38.3965,38.2234,38.38,987306.0
2021-12-06 09:30:00,46.89,47.25,46.75,47.14,256323.0,38.6521,38.9488,38.5366,38.8581,256323.0
2021-12-06 09:40:00,47.16,47.73,47.03,47.6,290433.0,38.8746,39.3445,38.7675,39.2373,290433.0
2021-12-06 09:50:00,47.57,47.67,47.35,47.67,117072.0,39.2126,39.295,39.0312,39.295,117072.0
2021-12-06 10:00:00,47.67,47.97,47.6,47.89,192604.0,39.295,39.5423,39.2373,39.4764,192604.0
2021-12-06 10:10:00,47.88,48.06,47.83,48.0,161639.0,39.4681,39.6165,39.4269,39.567,161639.0
2021-12-06 10:20:00,48.0,48.3,47.98,48.27,141849.0,39.567,39.8143,39.5506,39.7896,141849.0
2021-12-06 10:30:00,48.27,48.43,48.21,48.4,271199.0,39.7896,39.9215,39.7401,39.8968,271199.0
2021-12-06 10:40:00,48.41,48.75,48.39,48.71,211000.0,39.905,40.1853,39.8885,40.1523,211000.0
2021-12-06 10:50:00,48.71,48.72,48.42,48.56,160613.0,40.1523,40.1605,39.9133,40.0287,160613.0
2021-12-06 11:00:00,48.55,48.56,48.32,48.37,274008.0,40.0204,40.0287,39.8308,39.872,274008.0
2021-12-06 11:10:00,48.37,48.5,48.29,48.45,208526.0,39.872,39.9792,39.8061,39.938,208526.0
2021-12-06 11:20:00,48.44,48.47,48.36,48.42,114360.0,39.9297,39.9545,39.8638,39.9133,114360.0
2021-12-06 11:30:00,48.42,48.44,48.27,48.37,241583.0,39.9133,39.9297,39.7896,39.872,241583.0
2021-12-06 11:40:00,48.37,48.49,48.34,48.36,175428.0,39.872,39.971,39.8473,39.8638,175428.0
2021-12-06 11:50:00,48.36,48.52,48.35,48.4,124836.0,39.8638,39.9957,39.8556,39.8968,124836.0
2021-12-06 12:00:00,48.4,48.5,48.35,48.4,114942.0,39.8968,39.9792,39.8556,39.8968,114942.0
2021-12-06 12:10:00,48.41,48.49,48.36,48.48,171410.0,39.905,39.971,39.8638,39.9627,171410.0
2021-12-06 12:20:00,48.48,48.53,48.42,48.47,67920.0,39.9627,40.0039,39.9133,39.9545,67920.0
2021-12-06 12:30:00,48.47,48.47,48.37,48.42,48227.0,39.9545,39.9545,39.872,39.9133,48227.0
2021-12-06 12:40:00,48.42,48.71,48.42,48.66,148914.0,39.9133,40.1523,39.9133,40.1111,148914.0
2021-12-06 12:50:00,48.66,48.76,48.57,48.75,97162.0,40.1111,40.1935,40.0369,40.1853,97162.0
2021-12-06 13:00:00,48.74,48.74,48.61,48.62,78168.0,40.177,40.177,40.0699,40.0781,78168.0
2021-12-06 13:10:00,48.62,48.71,48.61,48.62,95634.0,40.0781,40.1523,40.0699,40.0781,95634.0
2021-12-06 13:20:00,48.62,48.69,48.58,48.64,244263.0,40.0781,40.1358,40.0451,40.0946,244263.0
2021-12-06 13:30:00,48.65,48.72,48.62,48.67,101798.0,40.1028,40.1605,40.0781,40.1193,101798.0
2021-12-06 13:40:00,48.66,48.68,48.54,48.55,67100.0,40.1111,40.1276,40.0122,40.0204,67100.0
2021-12-06 13:50:00,48.55,48.6,48.49,48.5,84970.0,40.0204,40.0616,39.971,39.9792,84970.0
2021-12-06 14:00:00,48.5,48.55,48.25,48.27,93856.0,39.9792,40.0204,39.7731,39.7896,93856.0
2021-12-06 14:10:00,48.28,48.36,48.26,48.27,94607.0,39.7978,39.8638,39.7814,39.7896,94607.0
2021-12-06 14:20:00,48.26,48.35,48.25,48.31,68889.0,39.7814,39.8556,39.7731,39.8226,68889.0
2021-12-06 14:30:00,48.31,48.33,48.21,48.24,112523.0,39.8226,39.8391,39.7401,39.7649,112523.0
2021-12-06 14:40:00,48.24,48.26,48.14,48.17,113054.0,39.7649,39.7814,39.6824,39.7072,113054.0
2021-12-06 14:50:00,48.18,48.26,48.15,48.24,97682.0,39.7154,39.7814,39.6907,39.7649,97682.0
2021-12-06 15:00:00,48.25,48.29,48.23,48.26,99715.0,39.7731,39.8061,39.7566,39.7814,99715.0
2021-12-06 15:10:00,48.26,48.29,48.17,48.25,94296.0,39.7814,39.8061,39.7072,39.7731,94296.0
2021-12-06 15:20:00,48.26,48.3,48.21,48.29,113933.0,39.7814,39.8143,39.7401,39.8061,113933.0
2021-12-06 15:30:00,48.3,48.33,48.22,48.29,159363.0,39.8143,39.8391,39.7484,39.8061,159363.0
2021-12-06 15:40:00,48.28,48.33,48.24,48.29,231375.0,39.7978,39.8391,39.7649,39.8061,231375.0
2021-12-06 15:50:00,48.29,48.39,48.22,48.3,666186.0,39.8061,39.8885,39.7484,39.8143,666186.0
2021-12-07 09:30:00,48.52,48.65,48.11,48.51,182785.0,39.9957,40.1028,39.6577,39.9874,182785.0
2021-12-07 09:40:00,48.52,48.67,48.47,48.59,257053.0,39.9957,40.1193,39.9545,40.0534,257053.0
2021-12-07 09:50:00,48.59,48.85,48.58,48.83,116818.0,40.0534,40.2677,40.0451,40.2512,116818.0
2021-12-07 10:00:00,48.84,48.88,48.75,48.82,149808.0,40.2595,40.2924,40.1853,40.243,149808.0
2021-12-07 10:10:00,48.82,48.91,48.78,48.8,229069.0,40.243,40.3172,40.21,40.2265,229069.0
2021-12-07 10:20:00,48.8,48.91,48.73,48.8,103653.0,40.2265,40.3172,40.1688,40.2265,103653.0
2021-12-07 10:30:00,48.8,48.83,48.66,48.73,91613.0,40.2265,40.2512,40.1111,40.1688,91613.0
2021-12-07 10:40:00,48.74,48.83,48.72,48.75,66138.0,40.177,40.2512,40.1605,40.1853,66138.0
2021-12-07 10:50:00,48.74,48.88,48.71,48.76,66413.0,40.177,40.2924,40.1523,40.1935,66413.0
2021-12-07 11:00:00,48.76,48.77,48.64,48.73,91211.0,40.1935,40.2018,40.0946,40.1688,91211.0
2021-12-07 11:10:00,48.73,48.74,48.25,48.49,162066.0,40.1688,40.177,39.7731,39.971,162066.0
2021-12-07 11:20:00,48.49,48.58,48.47,48.52,82667.0,39.971,40.0451,39.9545,39.9957,82667.0
2021-12-07 11:30:00,48.53,48.62,48.51,48.52,64216.0,40.0039,40.0781,39.9874,39.9957,64216.0
2021-12-07 11:40:00,48.53,48.59,48.47,48.5,60483.0,40.0039,40.0534,39.9545,39.9792,60483.0
2021-12-07 11:50:00,48.5,48.57,48.44,48.44,73104.0,39.9792,40.0369,39.9297,39.9297,73104.0
2021-12-07 12:00:00,48.45,48.51,48.28,48.43,90624.0,39.938,39.9874,39.7978,39.9215,90624.0
2021-12-07 12:10:00,48.43,48.45,48.38,48.42,39190.0,39.9215,39.938,39.8803,39.9133,39190.0
2021-12-07 12:20:00,48.41,48.47,48.39,48.44,39564.0,39.905,39.9545,39.8885,39.9297,39564.0
2021-12-07 12:30:00,48.44,48.54,48.41,48.42,48061.0,39.9297,40.0122,39.905,39.9133,48061.0
2021-12-07 12:40:00,48.41,48.45,48.38,48.41,68252.0,39.905,39.938,39.8803,39.905,68252.0
2021-12-07 12:50:00,48.41,48.41,48.29,48.33,39405.0,39.905,39.905,39.8061,39.8391,39405.0
2021-12-07 13:00:00,48.33,48.33,48.16,48.16,51803.0,39.8391,39.8391,39.6989,39.6989,51803.0
2021-12-07 13:10:00,48.17,48.19,48.08,48.15,49326.0,39.7072,39.7237,39.633,39.6907,49326.0
2021-12-07 13:20:00,48.15,48.2,48.1,48.19,54590.0,39.6907,39.7319,39.6495,39.7237,54590.0
2021-12-07 13:30:00,48.2,48.29,48.18,48.25,64121.0,39.7319,39.8061,39.7154,39.7731,64121.0
2021-12-07 13:40:00,48.25,48.28,48.16,48.2,53734.0,39.7731,39.7978,39.6989,39.7319,53734.0
2021-12-07 13:50:00,48.2,48.21,48.07,48.15,66268.0,39.7319,39.7401,39.6247,39.6907,66268.0
2021-12-07 14:00:00,48.15,48.22,48.12,48.21,49051.0,39.6907,39.7484,39.666,39.7401,49051.0
2021-12-07 14:10:00,48.22,48.24,48.1,48.12,60942.0,39.7484,39.7649,39.6495,39.666,60942.0
2021-12-07 14:20:00,48.12,48.22,48.12,48.19,44052.0,39.666,39.7484,39.666,39.7237,44052.0
2021-12-07 14:30:00,48.19,48.33,48.17,48.32,46573.0,39.7237,39.8391,39.7072,39.8308,46573.0
2021-12-07 14:40:00,48.32,48.38,48.27,48.32,95230.0,39.8308,39.8803,39.7896,39.8308,95230.0
2021-12-07 14:50:00,48.32,48.37,48.28,48.37,53431.0,39.8308,39.872,39.7978,39.872,53431.0
2021-12-07 15:00:00,48.35,48.41,48.35,48.41,88115.0,39.8556,39.905,39.8556,39.905,88115.0
2021-12-07 15:10:00,48.41,48.44,48.34,48.41,97791.0,39.905,39.9297,39.8473,39.905,97791.0
2021-12-07 15:20:00,48.41,48.44,48.31,48.33,81287.0,39.905,39.9297,39.8226,39.8391,81287.0
2021-12-07 15:30:00,48.33,48.34,48.22,48.24,109391.0,39.8391,39.8473,39.7484,39.7649,109391.0
2021-12-07 15:40:00,48.24,48.36,48.22,48.27,212092.0,39.7649,39.8638,39.7484,39.7896,212092.0
2021-12-07 15:50:00,48.26,48.26,48.13,48.26,678272.0,39.7814,39.7814,39.6742,39.7814,678272.0
2021-12-08 09:30:00,48.34,48.77,48.26,48.75,223267.0,39.8473,40.2018,39.7814,40.1853,223267.0
2021-12-08 09:40:00,48.75,48.78,48.34,48.59,200628.0,40.1853,40.21,39.8473,40.0534,200628.0
2021-12-08 09:50:00,48.58,48.62,48.31,48.55,106063.0,40.0451,40.0781,39.8226,40.0204,106063.0
2021-12-08 10:00:00,48.54,48.81,48.54,48.7,162213.0,40.0122,40.2347,40.0122,40.1441,162213.0
2021-12-08 10:10:00,48.72,48.73,48.51,48.56,88815.0,40.1605,40.1688,39.9874,40.0287,88815.0
2021-12-08 10:20:00,48.58,48.6,48.32,48.32,73402.0,40.0451,40.0616,39.8308,39.8308,73402.0
2021-12-08 10:30:00,48.34,48.38,48.25,48.34,75898.0,39.8473,39.8803,39.7731,39.8473,75898.0
2021-12-08 10:40:00,48.34,48.37,48.26,48.27,78360.0,39.8473,39.872,39.7814,39.7896,78360.0
2021-12-08 10:50:00,48.28,48.28,48.17,48.22,96454.0,39.7978,39.7978,39.7072,39.7484,96454.0
2021-12-08 11:00:00,48.22,48.33,48.21,48.3,66060.0,39.7484,39.8391,39.7401,39.8143,66060.0
2021-12-08 11:10:00,48.3,48.37,48.27,48.32,57446.0,39.8143,39.872,39.7896,39.8308,57446.0
2021-12-08 11:20:00,48.33,48.35,48.28,48.33,55022.0,39.8391,39.8556,39.7978,39.8391,55022.0
2021-12-08 11:30:00,48.33,48.34,48.17,48.28,50445.0,39.8391,39.8473,39.7072,39.7978,50445.0
2021-12-08 11:40:00,48.27,48.32,48.22,48.28,35402.0,39.7896,39.8308,39.7484,39.7978,35402.0
2021-12-08 11:50:00,48.27,48.36,48.26,48.3,36911.0,39.7896,39.8638,39.7814,39.8143,36911.0
2021-12-08 12:00:00,48.3,48.36,48.28,48.34,58946.0,39.8143,39.8638,39.7978,39.8473,58946.0
2021-12-08 12:10:00,48.34,48.41,48.21,48.23,52515.0,39.8473,39.905,39.7401,39.7566,52515.0
2021-12-08 12:20:00,48.22,48.24,48.17,48.22,55008.0,39.7484,39.7649,39.7072,39.7484,55008.0
2021-12-08 12:30:00,48.22,48.35,48.21,48.35,47660.0,39.7484,39.8556,39.7401,39.8556,47660.0
2021-12-08 12:40:00,48.34,48.39,48.31,48.37,35373.0,39.8473,39.8885,39.8226,39.872,35373.0
2021-12-08 12:50:00,48.38,48.4,48.31,48.33,29488.0,39.8803,39.8968,39.8226,39.8391,29488.0
2021-12-08 13:00:00,48.32,48.35,48.29,48.33,34146.0,39.8308,39.8556,39.8061,39.8391,34146.0
2021-12-08 13:10:00,48.34,48.38,48.29,48.38,25009.0,39.8473,39.8803,39.8061,39.8803,25009.0
2021-12-08 13:20:00,48.38,48.39,48.31,48.37,28329.0,39.8803,39.8885,39.8226,39.872,28329.0
2021-12-08 13:30:00,48.37,48.45,48.36,48.44,42722.0,39.872,39.938,39.8638,39.9297,42722.0
2021-12-08 13:40:00,48.44,48.5,48.43,48.49,68010.0,39.9297,39.9792,39.9215,39.971,68010.0
2021-12-08 13:50:00,48.49,48.54,48.46,48.49,73613.0,39.971,40.0122,39.9462,39.971,73613.0
2021-12-08 14:00:00,48.5,48.5,48.31,48.38,55319.0,39.9792,39.9792,39.8226,39.8803,55319.0
2021-12-08 14:10:00,48.38,48.42,48.36,48.41,43388.0,39.8803,39.9133,39.8638,39.905,43388.0
2021-12-08 14:20:00,48.41,48.48,48.39,48.43,56140.0,39.905,39.9627,39.8885,39.9215,56140.0
2021-12-08 14:30:00,48.42,48.48,48.39,48.47,44521.0,39.9133,39.9627,39.8885,39.9545,44521.0
2021-12-08 14:40:00,48.47,48.48,48.38,48.43,43901.0,39.9545,39.9627,39.8803,39.9215,43901.0
2021-12-08 14:50:00,48.43,48.56,48.43,48.53,84945.0,39.9215,40.0287,39.9215,40.0039,84945.0
2021-12-08 15:00:00,48.54,48.54,48.44,48.51,55345.0,40.0122,40.0122,39.9297,39.9874,55345.0
2021-12-08 15:10:00,48.52,48.55,48.48,48.55,56355.0,39.9957,40.0204,39.9627,40.0204,56355.0
2021-12-08 15:20:00,48.55,48.61,48.48,48.52,83976.0,40.0204,40.0699,39.9627,39.9957,83976.0
2021-12-08 15:30:00,48.52,48.57,48.42,48.43,168320.0,39.9957,40.0369,39.9133,39.9215,168320.0
2021-12-08 15:40:00,48.43,48.54,48.4,48.48,208541.0,39.9215,40.0122,39.8968,39.9627,208541.0
2021-12-08 15:50:00,48.49,48.6,48.48,48.49,458974.0,39.971,40.0616,39.9627,39.971,458974.0
2021-12-09 09:30:00,48.41,48.42,48.02,48.38,197113.0,39.905,39.9133,39.5835,39.8803,197113.0
2021-12-09 09:40:00,48.38,48.52,48.16,48.4,131294.0,39.8803,39.9957,39.6989,39.8968,131294.0
2021-12-09 09:50:00,48.4,48.81,48.34,48.75,102223.0,39.8968,40.2347,39.8473,40.1853,102223.0
2021-12-09 10:00:00,48.75,49.03,48.7,48.95,187972.0,40.1853,40.4161,40.1441,40.3501,187972.0
2021-12-09 10:10:00,48.97,49.04,48.87,49.0,115827.0,40.3666,40.4243,40.2842,40.3914,115827.0
2021-12-09 10:20:00,49.01,49.27,48.97,49.23,112362.0,40.3996,40.6139,40.3666,40.5809,112362.0
2021-12-09 10:30:00,49.24,49.43,49.19,49.38,120440.0,40.5892,40.7458,40.548,40.7046,120440.0
2021-12-09 10:40:00,49.38,49.47,49.22,49.36,172826.0,40.7046,40.7788,40.5727,40.6881,172826.0
2021-12-09 10:50:00,49.34,49.34,49.06,49.26,80054.0,40.6716,40.6716,40.4408,40.6057,80054.0
2021-12-09 11:00:00,49.25,49.35,49.11,49.12,215088.0,40.5974,40.6799,40.482,40.4903,215088.0
2021-12-09 11:10:00,49.12,49.25,49.07,49.15,105023.0,40.4903,40.5974,40.4491,40.515,105023.0
2021-12-09 11:20:00,49.15,49.24,49.02,49.23,63294.0,40.515,40.5892,40.4078,40.5809,63294.0
2021-12-09 11:30:00,49.23,49.35,49.21,49.26,132911.0,40.5809,40.6799,40.5645,40.6057,132911.0
2021-12-09 11:40:00,49.26,49.55,49.22,49.53,237443.0,40.6057,40.8447,40.5727,40.8282,237443.0
2021-12-09 11:50:00,49.52,49.56,49.35,49.39,116655.0,40.82,40.853,40.6799,40.7128,116655.0
2021-12-09 12:00:00,49.39,49.43,49.17,49.22,87198.0,40.7128,40.7458,40.5315,40.5727,87198.0
2021-12-09 12:10:00,49.22,49.35,49.18,49.34,59886.0,40.5727,40.6799,40.5397,40.6716,59886.0
2021-12-09 12:20:00,49.33,49.43,49.33,49.4,61383.0,40.6634,40.7458,40.6634,40.7211,61383.0
2021-12-09 12:30:00,49.4,49.5,49.39,49.43,45863.0,40.7211,40.8035,40.7128,40.7458,45863.0
2021-12-09 12:40:00,49.43,49.49,49.4,49.47,52275.0,40.7458,40.7953,40.7211,40.7788,52275.0
2021-12-09 12:50:00,49.47,49.61,49.47,49.53,89798.0,40.7788,40.8942,40.7788,40.8282,89798.0
2021-12-09 13:00:00,49.54,49.59,49.5,49.55,41258.0,40.8365,40.8777,40.8035,40.8447,41258.0
2021-12-09 13:10:00,49.55,49.6,49.48,49.51,40633.0,40.8447,40.8859,40.787,40.8118,40633.0
2021-12-09 13:20:00,49.52,49.52,49.39,49.41,64239.0,40.82,40.82,40.7128,40.7293,64239.0
2021-12-09 13:30:00,49.39,49.49,49.38,49.4,56688.0,40.7128,40.7953,40.7046,40.7211,56688.0
2021-12-09 13:40:00,49.4,49.42,49.32,49.39,83603.0,40.7211,40.7376,40.6551,40.7128,83603.0
2021-12-09 13:50:00,49.38,49.44,49.34,49.4,57848.0,40.7046,40.7541,40.6716,40.7211,57848.0
2021-12-09 14:00:00,49.4,49.41,49.22,49.24,65982.0,40.7211,40.7293,40.5727,40.5892,65982.0
2021-12-09 14:10:00,49.23,49.27,49.19,49.2,54247.0,40.5809,40.6139,40.548,40.5562,54247.0
2021-12-09 14:20:00,49.21,49.26,49.15,49.16,46108.0,40.5645,40.6057,40.515,40.5232,46108.0
2021-12-09 14:30:00,49.16,49.23,49.13,49.2,53426.0,40.5232,40.5809,40.4985,40.5562,53426.0
2021-12-09 14:40:00,49.21,49.27,49.16,49.19,68402.0,40.5645,40.6139,40.5232,40.548,68402.0
2021-12-09 14:50:00,49.19,49.22,49.12,49.16,47913.0,40.548,40.5727,40.4903,40.5232,47913.0
2021-12-09 15:00:00,49.16,49.19,49.1,49.17,69069.0,40.5232,40.548,40.4738,40.5315,69069.0
2021-12-09 15:10:00,49.15,49.17,49.06,49.09,72155.0,40.515,40.5315,40.4408,40.4655,72155.0
2021-12-09 15:20:00,49.1,49.14,49.05,49.12,114874.0,40.4738,40.5068,40.4326,40.4903,114874.0
2021-12-09 15:30:00,49.12,49.32,49.11,49.24,158458.0,40.4903,40.6551,40.482,40.5892,158458.0
2021-12-09 15:40:00,49.23,49.24,49.1,49.16,173921.0,40.5809,40.5892,40.4738,40.5232,173921.0
2021-12-09 15:50:00,49.15,49.22,49.14,49.18,592921.0,40.515,40.5727,40.5068,40.5397,592921.0
2021-12-10 09:30:00,49.61,49.88,49.47,49.82,199068.0,40.8942,41.1167,40.7788,41.0673,199068.0
2021-12-10 09:40:00,49.83,49.91,49.69,49.82,163144.0,41.0755,41.1415,40.9601,41.0673,163144.0
2021-12-10 09:50:00,49.82,49.94,49.71,49.82,133883.0,41.0673,41.1662,40.9766,41.0673,133883.0
2021-12-10 10:00:00,49.81,49.83,49.54,49.59,101019.0,41.059,41.0755,40.8365,40.8777,101019.0
2021-12-10 10:10:00,49.58,49.66,49.49,49.53,67932.0,40.8695,40.9354,40.7953,40.8282,67932.0
2021-12-10 10:20:00,49.52,49.56,49.39,49.4,88217.0,40.82,40.853,40.7128,40.7211,88217.0
2021-12-10 10:30:00,49.4,49.45,49.22,49.3,78387.0,40.7211,40.7623,40.5727,40.6386,78387.0
2021-12-10 10:40:00,49.29,49.36,49.26,49.3,50344.0,40.6304,40.6881,40.6057,40.6386,50344.0
2021-12-10 10:50:00,49.3,49.35,49.19,49.35,97667.0,40.6386,40.6799,40.548,40.6799,97667.0
2021-12-10 11:00:00,49.34,49.49,49.11,49.15,207172.0,40.6716,40.7953,40.482,40.515,207172.0
2021-12-10 11:10:00,49.16,49.23,49.09,49.21,72260.0,40.5232,40.5809,40.4655,40.5645,72260.0
2021-12-10 11:20:00,49.2,49.32,49.19,49.3,57485.0,40.5562,40.6551,40.548,40.6386,57485.0
2021-12-10 11:30:00,49.31,49.52,49.29,49.48,51722.0,40.6469,40.82,40.6304,40.787,51722.0
2021-12-10 11:40:00,49.48,49.5,49.39,49.45,30750.0,40.787,40.8035,40.7128,40.7623,30750.0
2021-12-10 11:50:00,49.47,49.52,49.41,49.48,36544.0,40.7788,40.82,40.7293,40.787,36544.0
2021-12-10 12:00:00,49.47,49.57,49.44,49.52,30029.0,40.7788,40.8612,40.7541,40.82,30029.0
2021-12-10 12:10:00,49.53,49.53,49.39,49.39,28792.0,40.8282,40.8282,40.7128,40.7128,28792.0
2021-12-10 12:20:00,49.4,49.55,49.4,49.48,37170.0,40.7211,40.8447,40.7211,40.787,37170.0
2021-12-10 12:30:00,49.5,49.5,49.35,49.36,35220.0,40.8035,40.8035,40.6799,40.6881,35220.0
2021-12-10 12:40:00,49.35,49.36,49.24,49.34,22582.0,40.6799,40.6881,40.5892,40.6716,22582.0
2021-12-10 12:50:00,49.35,49.4,49.33,49.38,40915.0,40.6799,40.7211,40.6634,40.7046,40915.0
2021-12-10 13:00:00,49.39,49.49,49.39,49.43,26046.0,40.7128,40.7953,40.7128,40.7458,26046.0
2021-12-10 13:10:00,49.43,49.49,49.41,49.47,28895.0,40.7458,40.7953,40.7293,40.7788,28895.0
2021-12-10 13:20:00,49.47,49.49,49.4,49.43,27221.0,40.7788,40.7953,40.7211,40.7458,27221.0
2021-12-10 13:30:00,49.42,49.44,49.36,49.4,23085.0,40.7376,40.7541,40.6881,40.7211,23085.0
2021-12-10 13:40:00,49.39,49.4,49.32,49.34,17916.0,40.7128,40.7211,40.6551,40.6716,17916.0
2021-12-10 13:50:00,49.33,49.39,49.31,49.34,28913.0,40.6634,40.7128,40.6469,40.6716,28913.0
2021-12-10 14:00:00,49.33,49.36,49.26,49.34,32790.0,40.6634,40.6881,40.6057,40.6716,32790.0
2021-12-10 14:10:00,49.34,49.37,49.3,49.34,24715.0,40.6716,40.6963,40.6386,40.6716,24715.0
2021-12-10 14:20:00,49.34,49.4,49.33,49.4,31392.0,40.6716,40.7211,40.6634,40.7211,31392.0
2021-12-10 14:30:00,49.4,49.46,49.33,49.39,31453.0,40.7211,40.7705,40.6634,40.7128,31453.0
2021-12-10 14:40:00,49.39,49.43,49.35,49.41,22159.0,40.7128,40.7458,40.6799,40.7293,22159.0
2021-12-10 14:50:00,49.41,49.41,49.29,49.31,23997.0,40.7293,40.7293,40.6304,40.6469,23997.0
2021-12-10 15:00:00,49.32,49.36,49.28,49.35,35740.0,40.6551,40.6881,40.6222,40.6799,35740.0
2021-12-10 15:10:00,49.34,49.36,49.3,49.34,39015.0,40.6716,40.6881,40.6386,40.6716,39015.0
2021-12-10 15:20:00,49.34,49.47,49.29,49.47,81516.0,40.6716,40.7788,40.6304,40.7788,81516.0
2021-12-10 15:30:00,49.45,49.52,49.41,49.43,80155.0,40.7623,40.82,40.7293,40.7458,80155.0
2021-12-10 15:40:00,49.43,49.52,49.43,49.51,112026.0,40.7458,40.82,40.7458,40.8118,112026.0
2021-12-10 15:50:00,49.52,49.56,49.41,49.5,322977.0,40.82,40.853,40.7293,40.8035,322977.0
2021-12-13 09:30:00,49.66,50.13,49.3,49.32,343198.0,40.9354,41.3228,40.6386,40.6551,343198.0
2021-12-13 09:40:00,49.31,49.37,48.84,48.94,132387.0,40.6469,40.6963,40.2595,40.3419,132387.0
2021-12-13 09:50:00,48.93,48.98,48.67,48.8,127298.0,40.3337,40.3749,40.1193,40.2265,127298.0
2021-12-13 10:00:00,48.77,48.98,48.7,48.93,175280.0,40.2018,40.3749,40.1441,40.3337,175280.0
2021-12-13 10:10:00,48.92,48.96,48.83,48.91,59389.0,40.3254,40.3584,40.2512,40.3172,59389.0
2021-12-13 10:20:00,48.91,49.08,48.82,48.9,132963.0,40.3172,40.4573,40.243,40.3089,132963.0
2021-12-13 10:30:00,48.9,49.16,48.85,49.08,74334.0,40.3089,40.5232,40.2677,40.4573,74334.0
2021-12-13 10:40:00,49.07,49.19,48.99,49.16,72539.0,40.4491,40.548,40.3831,40.5232,72539.0
2021-12-13 10:50:00,49.16,49.21,48.91,48.96,34908.0,40.5232,40.5645,40.3172,40.3584,34908.0
2021-12-13 11:00:00,48.95,49.02,48.85,48.9,58182.0,40.3501,40.4078,40.2677,40.3089,58182.0
2021-12-13 11:10:00,48.9,48.96,48.84,48.93,34866.0,40.3089,40.3584,40.2595,40.3337,34866.0
2021-12-13 11:20:00,48.94,48.96,48.86,48.88,43924.0,40.3419,40.3584,40.2759,40.2924,43924.0
2021-12-13 11:30:00,48.89,49.07,48.88,49.06,53632.0,40.3007,40.4491,40.2924,40.4408,53632.0
2021-12-13 11:40:00,49.06,49.15,49.05,49.11,38253.0,40.4408,40.515,40.4326,40.482,38253.0
2021-12-13 11:50:00,49.11,49.14,49.0,49.14,43133.0,40.482,40.5068,40.3914,40.5068,43133.0
2021-12-13 12:00:00,49.13,49.2,49.01,49.19,33968.0,40.4985,40.5562,40.3996,40.548,33968.0
2021-12-13 12:10:00,49.19,49.22,49.05,49.05,63777.0,40.548,40.5727,40.4326,40.4326,63777.0
2021-12-13 12:20:00,49.06,49.12,49.03,49.1,50979.0,40.4408,40.4903,40.4161,40.4738,50979.0
2021-12-13 12:30:00,49.09,49.15,49.07,49.14,28064.0,40.4655,40.515,40.4491,40.5068,28064.0
2021-12-13 12:40:00,49.15,49.15,49.05,49.08,32491.0,40.515,40.515,40.4326,40.4573,32491.0
2021-12-13 12:50:00,49.08,49.11,49.01,49.09,35156.0,40.4573,40.482,40.3996,40.4655,35156.0
2021-12-13 13:00:00,49.11,49.12,49.01,49.02,30452.0,40.482,40.4903,40.3996,40.4078,30452.0
2021-12-13 13:10:00,49.02,49.06,48.95,49.05,43224.0,40.4078,40.4408,40.3501,40.4326,43224.0
2021-12-13 13:20:00,49.05,49.09,48.99,49.06,34223.0,40.4326,40.4655,40.3831,40.4408,34223.0
2021-12-13 13:30:00,49.08,49.09,49.01,49.02,34944.0,40.4573,40.4655,40.3996,40.4078,34944.0
2021-12-13 13:40:00,49.02,49.08,48.98,48.98,61583.0,40.4078,40.4573,40.3749,40.3749,61583.0
2021-12-13 13:50:00,48.98,49.01,48.92,49.01,32585.0,40.3749,40.3996,40.3254,40.3996,32585.0
2021-12-13 14:00:00,49.0,49.11,48.95,49.11,43113.0,40.3914,40.482,40.3501,40.482,43113.0
2021-12-13 14:10:00,49.12,49.19,49.08,49.09,56466.0,40.4903,40.548,40.4573,40.4655,56466.0
2021-12-13 14:20:00,49.09,49.13,49.04,49.08,36858.0,40.4655,40.4985,40.4243,40.4573,36858.0
2021-12-13 14:30:00,49.08,49.1,49.03,49.07,49803.0,40.4573,40.4738,40.4161,40.4491,49803.0
2021-12-13 14:40:00,49.08,49.1,49.05,49.07,38612.0,40.4573,40.4738,40.4326,40.4491,38612.0
2021-12-13 14:50:00,49.08,49.14,49.06,49.08,33413.0,40.4573,40.5068,40.4408,40.4573,33413.0
2021-12-13 15:00:00,49.08,49.21,49.07,49.13,44498.0,40.4573,40.5645,40.4491,40.4985,44498.0
2021-12-13 15:10:00,49.13,49.25,49.11,49.25,56745.0,40.4985,40.5974,40.482,40.5974,56745.0
2021-12-13 15:20:00,49.26,49.31,49.21,49.27,66838.0,40.6057,40.6469,40.5645,40.6139,66838.0
2021-12-13 15:30:00,49.27,49.33,49.22,49.23,65090.0,40.6139,40.6634,40.5727,40.5809,65090.0
2021-12-13 15:40:00,49.23,49.31,49.21,49.22,114759.0,40.5809,40.6469,40.5645,40.5727,114759.0
2021-12-13 15:50:00,49.23,49.25,49.09,49.15,363241.0,40.5809,40.5974,40.4655,40.515,363241.0
2021-12-14 09:30:00,49.15,50.07,49.0,49.84,161003.0,40.515,41.2734,40.3914,41.0838,161003.0
2021-12-14 09:40:00,49.88,50.08,49.72,49.99,165095.0,41.1167,41.2816,40.9849,41.2074,165095.0
2021-12-14 09:50:00,49.99,50.4,49.97,50.28,175849.0,41.2074,41.5454,41.1909,41.4465,175849.0
2021-12-14 10:00:00,50.28,50.46,50.08,50.1,184991.0,41.4465,41.5949,41.2816,41.2981,184991.0
2021-12-14 10:10:00,50.09,50.12,49.78,49.91,130299.0,41.2899,41.3146,41.0343,41.1415,130299.0
2021-12-14 10:20:00,49.9,50.13,49.81,49.92,84016.0,41.1332,41.3228,41.059,41.1497,84016.0
2021-12-14 10:30:00,49.91,49.91,49.7,49.82,66389.0,41.1415,41.1415,40.9684,41.0673,66389.0
2021-12-14 10:40:00,49.82,49.89,49.73,49.75,117341.0,41.0673,41.125,40.9931,41.0096,117341.0
2021-12-14 10:50:00,49.75,49.86,49.7,49.78,69904.0,41.0096,41.1003,40.9684,41.0343,69904.0
2021-12-14 11:00:00,49.78,49.92,49.74,49.8,69236.0,41.0343,41.1497,41.0013,41.0508,69236.0
2021-12-14 11:10:00,49.81,49.96,49.78,49.94,71154.0,41.059,41.1827,41.0343,41.1662,71154.0
2021-12-14 11:20:00,49.94,49.97,49.79,49.87,55783.0,41.1662,41.1909,41.0426,41.1085,55783.0
2021-12-14 11:30:00,49.88,49.88,49.6,49.71,54167.0,41.1167,41.1167,40.8859,40.9766,54167.0
2021-12-14 11:40:00,49.72,49.76,49.64,49.68,33823.0,40.9849,41.0178,40.9189,40.9519,33823.0
2021-12-14 11:50:00,49.69,49.81,49.67,49.76,74064.0,40.9601,41.059,40.9436,41.0178,74064.0
2021-12-14 12:00:00,49.76,49.81,49.67,49.79,57113.0,41.0178,41.059,40.9436,41.0426,57113.0
2021-12-14 12:10:00,49.78,49.82,49.74,49.8,77492.0,41.0343,41.0673,41.0013,41.0508,77492.0
2021-12-14 12:20:00,49.81,49.87,49.79,49.86,32812.0,41.059,41.1085,41.0426,41.1003,32812.0
2021-12-14 12:30:00,49.86,49.87,49.76,49.82,62962.0,41.1003,41.1085,41.0178,41.0673,62962.0
2021-12-14 12:40:00,49.82,49.86,49.75,49.78,55445.0,41.0673,41.1003,41.0096,41.0343,55445.0
2021-12-14 12:50:00,49.78,49.84,49.77,49.81,48252.0,41.0343,41.0838,41.0261,41.059,48252.0
2021-12-14 13:00:00,49.81,49.96,49.78,49.92,70564.0,41.059,41.1827,41.0343,41.1497,70564.0
2021-12-14 13:10:00,49.92,49.95,49.85,49.87,43077.0,41.1497,41.1745,41.092,41.1085,43077.0
2021-12-14 13:20:00,49.87,49.96,49.77,49.94,116787.0,41.1085,41.1827,41.0261,41.1662,116787.0
2021-12-14 13:30:00,49.95,49.96,49.78,49.82,41169.0,41.1745,41.1827,41.0343,41.0673,41169.0
2021-12-14 13:40:00,49.82,49.95,49.8,49.85,58560.0,41.0673,41.1745,41.0508,41.092,58560.0
2021-12-14 13:50:00,49.85,49.87,49.69,49.71,47644.0,41.092,41.1085,40.9601,40.9766,47644.0
2021-12-14 14:00:00,49.71,49.86,49.7,49.85,48627.0,40.9766,41.1003,40.9684,41.092,48627.0
2021-12-14 14:10:00,49.84,49.87,49.69,49.72,74109.0,41.0838,41.1085,40.9601,40.9849,74109.0
2021-12-14 14:20:00,49.73,49.74,49.55,49.55,60167.0,40.9931,41.0013,40.8447,40.8447,60167.0
2021-12-14 14:30:00,49.55,49.58,49.51,49.53,55342.0,40.8447,40.8695,40.8118,40.8282,55342.0
2021-12-14 14:40:00,49.54,49.58,49.47,49.47,36112.0,40.8365,40.8695,40.7788,40.7788,36112.0
2021-12-14 14:50:00,49.48,49.5,49.43,49.49,34170.0,40.787,40.8035,40.7458,40.7953,34170.0
2021-12-14 15:00:00,49.5,49.58,49.46,49.53,66725.0,40.8035,40.8695,40.7705,40.8282,66725.0
2021-12-14 15:10:00,49.52,49.58,49.45,49.5,58423.0,40.82,40.8695,40.7623,40.8035,58423.0
2021-12-14 15:20:00,49.51,49.58,49.48,49.58,63534.0,40.8118,40.8695,40.787,40.8695,63534.0
2021-12-14 15:30:00,49.58,49.58,49.43,49.45,84457.0,40.8695,40.8695,40.7458,40.7623,84457.0
2021-12-14 15:40:00,49.44,49.45,49.24,49.25,115193.0,40.7541,40.7623,40.5892,40.5974,115193.0
2021-12-14 15:50:00,49.25,49.36,49.24,49.36,463970.0,40.5974,40.6881,40.5892,40.6881,463970.0
2021-12-15 09:30:00,49.43,49.51,48.53,48.69,141493.0,40.7458,40.8118,40.0039,40.1358,141493.0
2021-12-15 09:40:00,48.69,48.93,48.66,48.88,95326.0,40.1358,40.3337,40.1111,40.2924,95326.0
2021-12-15 09:50:00,48.89,48.93,48.81,48.89,80624.0,40.3007,40.3337,40.2347,40.3007,80624.0
2021-12-15 10:00:00,48.89,49.05,48.68,48.85,72110.0,40.3007,40.4326,40.1276,40.2677,72110.0
2021-12-15 10:10:00,48.87,48.89,48.69,48.83,81220.0,40.2842,40.3007,40.1358,40.2512,81220.0
2021-12-15 10:20:00,48.81,48.95,48.78,48.91,172932.0,40.2347,40.3501,40.21,40.3172,172932.0
2021-12-15 10:30:00,48.91,49.02,48.86,48.96,70606.0,40.3172,40.4078,40.2759,40.3584,70606.0
2021-12-15 10:40:00,48.98,49.03,48.91,48.98,74413.0,40.3749,40.4161,40.3172,40.3749,74413.0
2021-12-15 10:50:00,48.97,49.1,48.92,49.1,67485.0,40.3666,40.4738,40.3254,40.4738,67485.0
2021-12-15 11:00:00,49.09,49.17,48.95,49.03,53447.0,40.4655,40.5315,40.3501,40.4161,53447.0
2021-12-15 11:10:00,49.03,49.1,48.93,49.02,38147.0,40.4161,40.4738,40.3337,40.4078,38147.0
2021-12-15 11:20:00,49.03,49.12,49.0,49.02,36921.0,40.4161,40.4903,40.3914,40.4078,36921.0
2021-12-15 11:30:00,49.02,49.09,48.97,49.06,55781.0,40.4078,40.4655,40.3666,40.4408,55781.0
2021-12-15 11:40:00,49.07,49.24,49.0,49.21,60860.0,40.4491,40.5892,40.3914,40.5645,60860.0
2021-12-15 11:50:00,49.21,49.29,49.16,49.27,42699.0,40.5645,40.6304,40.5232,40.6139,42699.0
2021-12-15 12:00:00,49.27,49.31,49.17,49.23,40524.0,40.6139,40.6469,40.5315,40.5809,40524.0
2021-12-15 12:10:00,49.23,49.3,49.13,49.15,42386.0,40.5809,40.6386,40.4985,40.515,42386.0
2021-12-15 12:20:00,49.15,49.24,49.11,49.23,45453.0,40.515,40.5892,40.482,40.5809,45453.0
2021-12-15 12:30:00,49.23,49.25,49.16,49.16,28010.0,40.5809,40.5974,40.5232,40.5232,28010.0
2021-12-15 12:40:00,49.16,49.21,49.11,49.16,29026.0,40.5232,40.5645,40.482,40.5232,29026.0
2021-12-15 12:50:00,49.17,49.25,49.17,49.2,28523.0,40.5315,40.5974,40.5315,40.5562,28523.0
2021-12-15 13:00:00,49.2,49.22,49.11,49.16,32885.0,40.5562,40.5727,40.482,40.5232,32885.0
2021-12-15 13:10:00,49.16,49.18,49.06,49.08,32888.0,40.5232,40.5397,40.4408,40.4573,32888.0
2021-12-15 13:20:00,49.06,49.08,49.01,49.06,52315.0,40.4408,40.4573,40.3996,40.4408,52315.0
2021-12-15 13:30:00,49.05,49.14,49.03,49.03,43962.0,40.4326,40.5068,40.4161,40.4161,43962.0
2021-12-15 13:40:00,49.04,49.11,49.01,49.03,41816.0,40.4243,40.482,40.3996,40.4161,41816.0
2021-12-15 13:50:00,49.04,49.14,49.0,49.08,63239.0,40.4243,40.5068,40.3914,40.4573,63239.0
2021-12-15 14:00:00,49.07,49.38,48.88,49.38,87642.0,40.4491,40.7046,40.2924,40.7046,87642.0
2021-12-15 14:10:00,49.4,49.5,49.28,49.34,139368.0,40.7211,40.8035,40.6222,40.6716,139368.0
2021-12-15 14:20:00,49.34,49.35,49.07,49.15,118850.0,40.6716,40.6799,40.4491,40.515,118850.0
2021-12-15 14:30:00,49.14,49.26,49.13,49.21,67957.0,40.5068,40.6057,40.4985,40.5645,67957.0
2021-12-15 14:40:00,49.21,49.22,49.09,49.09,54656.0,40.5645,40.5727,40.4655,40.4655,54656.0
2021-12-15 14:50:00,49.1,49.25,49.04,49.12,61309.0,40.4738,40.5974,40.4243,40.4903,61309.0
2021-12-15 15:00:00,49.12,49.37,49.12,49.31,65138.0,40.4903,40.6963,40.4903,40.6469,65138.0
2021-12-15 15:10:00,49.3,49.54,49.3,49.48,85725.0,40.6386,40.8365,40.6386,40.787,85725.0
2021-12-15 15:20:00,49.49,49.66,49.46,49.65,100930.0,40.7953,40.9354,40.7705,40.9272,100930.0
2021-12-15 15:30:00,49.65,49.73,49.55,49.66,78665.0,40.9272,40.9931,40.8447,40.9354,78665.0
2021-12-15 15:40:00,49.68,49.7,49.47,49.48,121097.0,40.9519,40.9684,40.7788,40.787,121097.0
2021-12-15 15:50:00,49.47,49.72,49.47,49.66,408501.0,40.7788,40.9849,40.7788,40.9354,408501.0
2021-12-16 09:30:00,48.51,49.45,48.5,49.43,369255.0,39.9874,40.7623,39.9792,40.7458,369255.0
2021-12-16 09:40:00,49.43,49.8,49.31,49.78,210863.0,40.7458,41.0508,40.6469,41.0343,210863.0
2021-12-16 09:50:00,49.78,49.79,49.45,49.54,147971.0,41.0343,41.0426,40.7623,40.8365,147971.0
2021-12-16 10:00:00,49.53,49.65,49.43,49.53,121967.0,40.8282,40.9272,40.7458,40.8282,121967.0
2021-12-16 10:10:00,49.55,49.81,49.55,49.79,74240.0,40.8447,41.059,40.8447,41.0426,74240.0
2021-12-16 10:20:00,49.79,49.86,49.58,49.59,66914.0,41.0426,41.1003,40.8695,40.8777,66914.0
2021-12-16 10:30:00,49.58,49.71,49.54,49.71,68272.0,40.8695,40.9766,40.8365,40.9766,68272.0
2021-12-16 10:40:00,49.71,49.77,49.64,49.66,74696.0,40.9766,41.0261,40.9189,40.9354,74696.0
2021-12-16 10:50:00,49.66,49.77,49.64,49.7,81803.0,40.9354,41.0261,40.9189,40.9684,81803.0
2021-12-16 11:00:00,49.71,49.71,49.54,49.63,107105.0,40.9766,40.9766,40.8365,40.9107,107105.0
2021-12-16 11:10:00,49.64,49.73,49.6,49.66,54238.0,40.9189,40.9931,40.8859,40.9354,54238.0
2021-12-16 11:20:00,49.68,49.71,49.57,49.63,64333.0,40.9519,40.9766,40.8612,40.9107,64333.0
2021-12-16 11:30:00,49.64,49.67,49.52,49.53,88951.0,40.9189,40.9436,40.82,40.8282,88951.0
2021-12-16 11:40:00,49.54,49.69,49.54,49.66,69787.0,40.8365,40.9601,40.8365,40.9354,69787.0
2021-12-16 11:50:00,49.66,49.83,49.59,49.71,107516.0,40.9354,41.0755,40.8777,40.9766,107516.0
2021-12-16 12:00:00,49.71,49.85,49.7,49.84,50479.0,40.9766,41.092,40.9684,41.0838,50479.0
2021-12-16 12:10:00,49.84,50.09,49.82,50.09,151196.0,41.0838,41.2899,41.0673,41.2899,151196.0
2021-12-16 12:20:00,50.09,50.15,50.01,50.09,69034.0,41.2899,41.3393,41.2239,41.2899,69034.0
2021-12-16 12:30:00,50.09,50.1,49.92,49.94,62547.0,41.2899,41.2981,41.1497,41.1662,62547.0
2021-12-16 12:40:00,49.94,49.97,49.75,49.75,75944.0,41.1662,41.1909,41.0096,41.0096,75944.0
2021-12-16 12:50:00,49.76,49.82,49.7,49.73,61383.0,41.0178,41.0673,40.9684,40.9931,61383.0
2021-12-16 13:00:00,49.74,49.83,49.65,49.69,66653.0,41.0013,41.0755,40.9272,40.9601,66653.0
2021-12-16 13:10:00,49.69,49.79,49.67,49.69,35812.0,40.9601,41.0426,40.9436,40.9601,35812.0
2021-12-16 13:20:00,49.7,49.75,49.63,49.69,40297.0,40.9684,41.0096,40.9107,40.9601,40297.0
2021-12-16 13:30:00,49.69,49.75,49.58,49.64,54418.0,40.9601,41.0096,40.8695,40.9189,54418.0
2021-12-16 13:40:00,49.64,49.72,49.6,49.71,35518.0,40.9189,40.9849,40.8859,40.9766,35518.0
2021-12-16 13:50:00,49.71,49.72,49.49,49.5,41995.0,40.9766,40.9849,40.7953,40.8035,41995.0
2021-12-16 14:00:00,49.51,49.55,49.46,49.46,46510.0,40.8118,40.8447,40.7705,40.7705,46510.0
2021-12-16 14:10:00,49.46,49.53,49.41,49.51,57760.0,40.7705,40.8282,40.7293,40.8118,57760.0
2021-12-16 14:20:00,49.52,49.52,49.38,49.44,54403.0,40.82,40.82,40.7046,40.7541,54403.0
2021-12-16 14:30:00,49.45,49.47,49.36,49.47,50371.0,40.7623,40.7788,40.6881,40.7788,50371.0
2021-12-16 14:40:00,49.46,49.48,49.25,49.26,72806.0,40.7705,40.787,40.5974,40.6057,72806.0
2021-12-16 14:50:00,49.26,49.28,49.16,49.19,58234.0,40.6057,40.6222,40.5232,40.548,58234.0
2021-12-16 15:00:00,49.18,49.22,49.09,49.12,56869.0,40.5397,40.5727,40.4655,40.4903,56869.0
2021-12-16 15:10:00,49.12,49.19,49.05,49.17,68001.0,40.4903,40.548,40.4326,40.5315,68001.0
2021-12-16 15:20:00,49.18,49.29,49.16,49.28,111873.0,40.5397,40.6304,40.5232,40.6222,111873.0
2021-12-16 15:30:00,49.29,49.33,49.19,49.31,92591.0,40.6304,40.6634,40.548,40.6469,92591.0
2021-12-16 15:40:00,49.3,49.36,49.1,49.11,128078.0,40.6386,40.6881,40.4738,40.482,128078.0
2021-12-16 15:50:00,49.12,49.36,49.11,49.26,425999.0,40.4903,40.6881,40.482,40.6057,425999.0
2021-12-17 09:30:00,49.06,49.62,49.06,49.14,1412356.0,40.4408,40.9024,40.4408,40.5068,1412356.0
2021-12-17 09:40:00,49.16,49.24,48.71,48.83,184196.0,40.5232,40.5892,40.1523,40.2512,184196.0
2021-12-17 09:50:00,48.84,48.96,48.68,48.81,108776.0,40.2595,40.3584,40.1276,40.2347,108776.0
2021-12-17 10:00:00,48.8,49.16,48.79,49.09,70687.0,40.2265,40.5232,40.2182,40.4655,70687.0
2021-12-17 10:10:00,49.07,49.1,48.87,48.96,63625.0,40.4491,40.4738,40.2842,40.3584,63625.0
2021-12-17 10:20:00,48.95,49.12,48.89,49.09,51064.0,40.3501,40.4903,40.3007,40.4655,51064.0
2021-12-17 10:30:00,49.09,49.37,49.07,49.22,39368.0,40.4655,40.6963,40.4491,40.5727,39368.0
2021-12-17 10:40:00,49.23,49.35,49.15,49.33,47316.0,40.5809,40.6799,40.515,40.6634,47316.0
2021-12-17 10:50:00,49.33,49.51,49.24,49.4,97512.0,40.6634,40.8118,40.5892,40.7211,97512.0
2021-12-17 11:00:00,49.39,49.48,49.27,49.28,48284.0,40.7128,40.787,40.6139,40.6222,48284.0
2021-12-17 11:10:00,49.28,49.33,49.22,49.33,50483.0,40.6222,40.6634,40.5727,40.6634,50483.0
2021-12-17 11:20:00,49.33,49.33,49.15,49.24,54989.0,40.6634,40.6634,40.515,40.5892,54989.0
2021-12-17 11:30:00,49.23,49.32,49.14,49.2,79847.0,40.5809,40.6551,40.5068,40.5562,79847.0
2021-12-17 11:40:00,49.21,49.28,49.13,49.16,34935.0,40.5645,40.6222,40.4985,40.5232,34935.0
2021-12-17 11:50:00,49.16,49.27,49.16,49.2,53027.0,40.5232,40.6139,40.5232,40.5562,53027.0
2021-12-17 12:00:00,49.2,49.2,48.91,48.91,149552.0,40.5562,40.5562,40.3172,40.3172,149552.0
2021-12-17 12:10:00,48.91,49.02,48.86,48.89,68284.0,40.3172,40.4078,40.2759,40.3007,68284.0
2021-12-17 12:20:00,48.9,48.95,48.81,48.87,45449.0,40.3089,40.3501,40.2347,40.2842,45449.0
2021-12-17 12:30:00,48.87,49.01,48.85,48.88,50992.0,40.2842,40.3996,40.2677,40.2924,50992.0
2021-12-17 12:40:00,48.88,48.96,48.83,48.95,38492.0,40.2924,40.3584,40.2512,40.3501,38492.0
2021-12-17 12:50:00,48.95,49.08,48.9,49.04,65055.0,40.3501,40.4573,40.3089,40.4243,65055.0
2021-12-17 13:00:00,49.04,49.06,48.91,48.95,43037.0,40.4243,40.4408,40.3172,40.3501,43037.0
2021-12-17 13:10:00,48.95,48.99,48.84,48.91,58207.0,40.3501,40.3831,40.2595,40.3172,58207.0
2021-12-17 13:20:00,48.9,49.07,48.9,49.0,66436.0,40.3089,40.4491,40.3089,40.3914,66436.0
2021-12-17 13:30:00,48.98,49.03,48.96,48.98,31575.0,40.3749,40.4161,40.3584,40.3749,31575.0
2021-12-17 13:40:00,48.98,49.03,48.92,49.03,27497.0,40.3749,40.4161,40.3254,40.4161,27497.0
2021-12-17 13:50:00,49.03,49.05,48.93,49.03,42820.0,40.4161,40.4326,40.3337,40.4161,42820.0
2021-12-17 14:00:00,49.05,49.09,48.95,49.0,77397.0,40.4326,40.4655,40.3501,40.3914,77397.0
2021-12-17 14:10:00,48.99,49.04,48.93,48.95,38761.0,40.3831,40.4243,40.3337,40.3501,38761.0
2021-12-17 14:20:00,48.95,48.98,48.82,48.91,51804.0,40.3501,40.3749,40.243,40.3172,51804.0
2021-12-17 14:30:00,48.91,48.95,48.83,48.9,65572.0,40.3172,40.3501,40.2512,40.3089,65572.0
2021-12-17 14:40:00,48.9,49.08,48.89,49.03,45753.0,40.3089,40.4573,40.3007,40.4161,45753.0
2021-12-17 14:50:00,49.03,49.06,48.95,49.02,78652.0,40.4161,40.4408,40.3501,40.4078,78652.0
2021-12-17 15:00:00,49.03,49.16,49.02,49.09,62825.0,40.4161,40.5232,40.4078,40.4655,62825.0
2021-12-17 15:10:00,49.08,49.09,48.92,48.97,104238.0,40.4573,40.4655,40.3254,40.3666,104238.0
2021-12-17 15:20:00,48.97,49.03,48.87,48.91,61428.0,40.3666,40.4161,40.2842,40.3172,61428.0
2021-12-17 15:30:00,48.91,48.93,48.8,48.84,156002.0,40.3172,40.3337,40.2265,40.2595,156002.0
2021-12-17 15:40:00,48.83,48.89,48.72,48.73,176535.0,40.2512,40.3007,40.1605,40.1688,176535.0
2021-12-17 15:50:00,48.72,49.03,48.72,48.84,707676.0,40.1605,40.4161,40.1605,40.2595,707676.0
2021-12-20 09:30:00,48.39,48.52,48.12,48.22,143073.0,39.8885,39.9957,39.666,39.7484,143073.0
2021-12-20 09:40:00,48.2,48.2,47.92,47.95,161245.0,39.7319,39.7319,39.5011,39.5258,161245.0
2021-12-20 09:50:00,47.96,48.09,47.89,48.08,63053.0,39.5341,39.6412,39.4764,39.633,63053.0
2021-12-20 10:00:00,48.09,48.37,48.03,48.31,169107.0,39.6412,39.872,39.5918,39.8226,169107.0
2021-12-20 10:10:00,48.29,48.42,48.24,48.36,69493.0,39.8061,39.9133,39.7649,39.8638,69493.0
2021-12-20 10:20:00,48.36,48.42,48.23,48.34,89183.0,39.8638,39.9133,39.7566,39.8473,89183.0
2021-12-20 10:30:00,48.34,48.35,48.17,48.19,75348.0,39.8473,39.8556,39.7072,39.7237,75348.0
2021-12-20 10:40:00,48.18,48.18,48.07,48.09,91084.0,39.7154,39.7154,39.6247,39.6412,91084.0
2021-12-20 10:50:00,48.09,48.17,48.09,48.15,81306.0,39.6412,39.7072,39.6412,39.6907,81306.0
2021-12-20 11:00:00,48.15,48.45,48.06,48.43,79678.0,39.6907,39.938,39.6165,39.9215,79678.0
2021-12-20 11:10:00,48.44,48.44,48.2,48.29,43782.0,39.9297,39.9297,39.7319,39.8061,43782.0
2021-12-20 11:20:00,48.28,48.32,48.21,48.21,45029.0,39.7978,39.8308,39.7401,39.7401,45029.0
2021-12-20 11:30:00,48.21,48.3,48.13,48.14,61423.0,39.7401,39.8143,39.6742,39.6824,61423.0
2021-12-20 11:40:00,48.15,48.17,48.02,48.05,117877.0,39.6907,39.7072,39.5835,39.6083,117877.0
2021-12-20 11:50:00,48.05,48.23,48.04,48.19,69718.0,39.6083,39.7566,39.6,39.7237,69718.0
2021-12-20 12:00:00,48.19,48.2,48.07,48.08,58120.0,39.7237,39.7319,39.6247,39.633,58120.0
2021-12-20 12:10:00,48.09,48.15,48.05,48.11,72140.0,39.6412,39.6907,39.6083,39.6577,72140.0
2021-12-20 12:20:00,48.12,48.13,47.98,47.98,69141.0,39.666,39.6742,39.5506,39.5506,69141.0
2021-12-20 12:30:00,48.0,48.02,47.92,47.93,47537.0,39.567,39.5835,39.5011,39.5093,47537.0
2021-12-20 12:40:00,47.95,48.1,47.94,48.05,59190.0,39.5258,39.6495,39.5176,39.6083,59190.0
2021-12-20 12:50:00,48.04,48.08,48.0,48.0,33198.0,39.6,39.633,39.567,39.567,33198.0
2021-12-20 13:00:00,48.01,48.14,48.01,48.14,40624.0,39.5753,39.6824,39.5753,39.6824,40624.0
2021-12-20 13:10:00,48.13,48.19,48.08,48.16,41932.0,39.6742,39.7237,39.633,39.6989,41932.0
2021-12-20 13:20:00,48.15,48.38,48.14,48.35,66094.0,39.6907,39.8803,39.6824,39.8556,66094.0
2021-12-20 13:30:00,48.35,48.42,48.29,48.42,65203.0,39.8556,39.9133,39.8061,39.9133,65203.0
2021-12-20 13:40:00,48.43,48.53,48.43,48.5,42023.0,39.9215,40.0039,39.9215,39.9792,42023.0
2021-12-20 13:50:00,48.51,48.54,48.43,48.46,43763.0,39.9874,40.0122,39.9215,39.9462,43763.0
2021-12-20 14:00:00,48.45,48.54,48.41,48.48,47120.0,39.938,40.0122,39.905,39.9627,47120.0
2021-12-20 14:10:00,48.47,48.54,48.44,48.52,33414.0,39.9545,40.0122,39.9297,39.9957,33414.0
2021-12-20 14:20:00,48.51,48.57,48.49,48.54,42590.0,39.9874,40.0369,39.971,40.0122,42590.0
2021-12-20 14:30:00,48.53,48.55,48.46,48.49,45333.0,40.0039,40.0204,39.9462,39.971,45333.0
2021-12-20 14:40:00,48.48,48.55,48.45,48.48,46524.0,39.9627,40.0204,39.938,39.9627,46524.0
2021-12-20 14:50:00,48.49,48.59,48.48,48.55,66349.0,39.971,40.0534,39.9627,40.0204,66349.0
2021-12-20 15:00:00,48.55,48.63,48.54,48.57,61363.0,40.0204,40.0864,40.0122,40.0369,61363.0
2021-12-20 15:10:00,48.57,48.64,48.55,48.59,52849.0,40.0369,40.0946,40.0204,40.0534,52849.0
2021-12-20 15:20:00,48.61,48.77,48.6,48.72,61336.0,40.0699,40.2018,40.0616,40.1605,61336.0
2021-12-20 15:30:00,48.71,48.73,48.6,48.63,63621.0,40.1523,40.1688,40.0616,40.0864,63621.0
2021-12-20 15:40:00,48.63,48.75,48.61,48.67,89730.0,40.0864,40.1853,40.0699,40.1193,89730.0
2021-12-20 15:50:00,48.68,48.89,48.68,48.84,313188.0,40.1276,40.3007,40.1276,40.2595,313188.0
2021-12-21 09:30:00,49.12,49.68,48.96,49.61,143828.0,40.4903,40.9519,40.3584,40.8942,143828.0
2021-12-21 09:40:00,49.65,49.82,49.47,49.71,117011.0,40.9272,41.0673,40.7788,40.9766,117011.0
2021-12-21 09:50:00,49.69,49.71,49.44,49.56,89393.0,40.9601,40.9766,40.7541,40.853,89393.0
2021-12-21 10:00:00,49.58,49.83,49.55,49.8,154762.0,40.8695,41.0755,40.8447,41.0508,154762.0
2021-12-21 10:10:00,49.8,50.06,49.74,50.04,183771.0,41.0508,41.2651,41.0013,41.2486,183771.0
2021-12-21 10:20:00,50.03,50.19,49.89,49.95,244702.0,41.2404,41.3723,41.125,41.1745,244702.0
2021-12-21 10:30:00,49.92,49.95,49.72,49.84,134702.0,41.1497,41.1745,40.9849,41.0838,134702.0
2021-12-21 10:40:00,49.84,50.05,49.83,49.93,102980.0,41.0838,41.2569,41.0755,41.158,102980.0
2021-12-21 10:50:00,49.94,50.05,49.9,49.99,78331.0,41.1662,41.2569,41.1332,41.2074,78331.0
2021-12-21 11:00:00,49.97,50.18,49.94,50.14,122132.0,41.1909,41.364,41.1662,41.3311,122132.0
2021-12-21 11:10:00,50.14,50.15,49.89,49.89,86018.0,41.3311,41.3393,41.125,41.125,86018.0
2021-12-21 11:20:00,49.9,49.98,49.78,49.83,108844.0,41.1332,41.1992,41.0343,41.0755,108844.0
2021-12-21 11:30:00,49.83,49.88,49.77,49.81,97466.0,41.0755,41.1167,41.0261,41.059,97466.0
2021-12-21 11:40:00,49.82,49.98,49.81,49.84,43637.0,41.0673,41.1992,41.059,41.0838,43637.0
2021-12-21 11:50:00,49.85,49.87,49.68,49.71,40530.0,41.092,41.1085,40.9519,40.9766,40530.0
2021-12-21 12:00:00,49.71,49.88,49.71,49.87,31534.0,40.9766,41.1167,40.9766,41.1085,31534.0
2021-12-21 12:10:00,49.87,49.92,49.84,49.86,29942.0,41.1085,41.1497,41.0838,41.1003,29942.0
2021-12-21 12:20:00,49.85,49.86,49.78,49.83,35427.0,41.092,41.1003,41.0343,41.0755,35427.0
2021-12-21 12:30:00,49.83,49.93,49.82,49.91,28908.0,41.0755,41.158,41.0673,41.1415,28908.0
2021-12-21 12:40:00,49.9,49.92,49.81,49.92,34926.0,41.1332,41.1497,41.059,41.1497,34926.0
2021-12-21 12:50:00,49.93,49.94,49.87,49.89,44474.0,41.158,41.1662,41.1085,41.125,44474.0
2021-12-21 13:00:00,49.88,49.92,49.83,49.87,40207.0,41.1167,41.1497,41.0755,41.1085,40207.0
2021-12-21 13:10:00,49.86,49.9,49.83,49.9,37892.0,41.1003,41.1332,41.0755,41.1332,37892.0
2021-12-21 13:20:00,49.9,49.94,49.86,49.87,38964.0,41.1332,41.1662,41.1003,41.1085,38964.0
2021-12-21 13:30:00,49.87,49.89,49.76,49.83,64425.0,41.1085,41.125,41.0178,41.0755,64425.0
2021-12-21 13:40:00,49.83,49.97,49.78,49.94,48815.0,41.0755,41.1909,41.0343,41.1662,48815.0
2021-12-21 13:50:00,49.94,49.95,49.81,49.82,38567.0,41.1662,41.1745,41.059,41.0673,38567.0
2021-12-21 14:00:00,49.81,49.82,49.73,49.77,66952.0,41.059,41.0673,40.9931,41.0261,66952.0
2021-12-21 14:10:00,49.76,49.82,49.7,49.73,53771.0,41.0178,41.0673,40.9684,40.9931,53771.0
2021-12-21 14:20:00,49.74,49.77,49.69,49.74,32221.0,41.0013,41.0261,40.9601,41.0013,32221.0
2021-12-21 14:30:00,49.74,49.82,49.72,49.75,49060.0,41.0013,41.0673,40.9849,41.0096,49060.0
2021-12-21 14:40:00,49.75,49.8,49.71,49.76,55843.0,41.0096,41.0508,40.9766,41.0178,55843.0
2021-12-21 14:50:00,49.76,49.81,49.74,49.79,131970.0,41.0178,41.059,41.0013,41.0426,131970.0
2021-12-21 15:00:00,49.78,49.88,49.76,49.82,50534.0,41.0343,41.1167,41.0178,41.0673,50534.0
2021-12-21 15:10:00,49.82,49.9,49.81,49.9,43863.0,41.0673,41.1332,41.059,41.1332,43863.0
2021-12-21 15:20:00,49.9,49.96,49.86,49.87,40546.0,41.1332,41.1827,41.1003,41.1085,40546.0
2021-12-21 15:30:00,49.86,49.9,49.83,49.87,88325.0,41.1003,41.1332,41.0755,41.1085,88325.0
2021-12-21 15:40:00,49.88,49.91,49.8,49.8,129139.0,41.1167,41.1415,41.0508,41.0508,129139.0
2021-12-21 15:50:00,49.8,49.98,49.8,49.94,364659.0,41.0508,41.1992,41.0508,41.1662,364659.0
2021-12-22 09:30:00,49.97,50.51,49.79,50.26,272480.0,41.1909,41.6361,41.0426,41.43,272480.0
2021-12-22 09:40:00,50.23,50.58,50.18,50.5,168327.0,41.4053,41.6938,41.364,41.6278,168327.0
2021-12-22 09:50:00,50.5,50.57,50.41,50.49,171134.0,41.6278,41.6855,41.5536,41.6196,171134.0
2021-12-22 10:00:00,50.5,50.8,50.5,50.51,163780.0,41.6278,41.8751,41.6278,41.6361,163780.0
2021-12-22 10:10:00,50.52,50.54,50.36,50.41,150292.0,41.6443,41.6608,41.5124,41.5536,150292.0
2021-12-22 10:20:00,50.42,50.53,50.35,50.47,88682.0,41.5619,41.6526,41.5042,41.6031,88682.0
2021-12-22 10:30:00,50.47,50.56,50.42,50.53,90867.0,41.6031,41.6773,41.5619,41.6526,90867.0
2021-12-22 10:40:00,50.52,50.69,50.5,50.62,71538.0,41.6443,41.7844,41.6278,41.7267,71538.0
2021-12-22 10:50:00,50.63,50.76,50.58,50.63,47646.0,41.735,41.8421,41.6938,41.735,47646.0
2021-12-22 11:00:00,50.61,50.62,50.52,50.58,44274.0,41.7185,41.7267,41.6443,41.6938,44274.0
2021-12-22 11:10:00,50.56,50.67,50.43,50.47,81359.0,41.6773,41.768,41.5701,41.6031,81359.0
2021-12-22 11:20:00,50.47,50.54,50.41,50.49,46102.0,41.6031,41.6608,41.5536,41.6196,46102.0
2021-12-22 11:30:00,50.5,50.54,50.46,50.48,34652.0,41.6278,41.6608,41.5949,41.6113,34652.0
2021-12-22 11:40:00,50.48,50.48,50.24,50.31,39841.0,41.6113,41.6113,41.4135,41.4712,39841.0
2021-12-22 11:50:00,50.31,50.39,50.28,50.36,46576.0,41.4712,41.5371,41.4465,41.5124,46576.0
2021-12-22 12:00:00,50.37,50.39,50.31,50.37,35021.0,41.5207,41.5371,41.4712,41.5207,35021.0
2021-12-22 12:10:00,50.36,50.38,50.27,50.38,47561.0,41.5124,41.5289,41.4382,41.5289,47561.0
2021-12-22 12:20:00,50.38,50.44,50.37,50.41,36743.0,41.5289,41.5784,41.5207,41.5536,36743.0
2021-12-22 12:30:00,50.41,50.48,50.4,50.44,40774.0,41.5536,41.6113,41.5454,41.5784,40774.0
2021-12-22 12:40:00,50.44,50.48,50.42,50.47,31517.0,41.5784,41.6113,41.5619,41.6031,31517.0
2021-12-22 12:50:00,50.48,50.52,50.47,50.49,31703.0,41.6113,41.6443,41.6031,41.6196,31703.0
2021-12-22 13:00:00,50.49,50.51,50.42,50.44,30926.0,41.6196,41.6361,41.5619,41.5784,30926.0
2021-12-22 13:10:00,50.43,50.47,50.38,50.4,54163.0,41.5701,41.6031,41.5289,41.5454,54163.0
2021-12-22 13:20:00,50.41,50.43,50.39,50.42,30288.0,41.5536,41.5701,41.5371,41.5619,30288.0
2021-12-22 13:30:00,50.41,50.5,50.4,50.46,103886.0,41.5536,41.6278,41.5454,41.5949,103886.0
2021-12-22 13:40:00,50.48,50.5,50.41,50.44,73563.0,41.6113,41.6278,41.5536,41.5784,73563.0
2021-12-22 13:50:00,50.44,50.46,50.41,50.43,30377.0,41.5784,41.5949,41.5536,41.5701,30377.0
2021-12-22 14:00:00,50.43,50.44,50.27,50.32,58311.0,41.5701,41.5784,41.4382,41.4794,58311.0
2021-12-22 14:10:00,50.32,50.41,50.28,50.38,82128.0,41.4794,41.5536,41.4465,41.5289,82128.0
2021-12-22 14:20:00,50.38,50.44,50.35,50.37,43397.0,41.5289,41.5784,41.5042,41.5207,43397.0
2021-12-22 14:30:00,50.37,50.4,50.34,50.34,22189.0,41.5207,41.5454,41.4959,41.4959,22189.0
2021-12-22 14:40:00,50.34,50.36,50.29,50.33,43500.0,41.4959,41.5124,41.4547,41.4877,43500.0
2021-12-22 14:50:00,50.33,50.34,50.26,50.27,29168.0,41.4877,41.4959,41.43,41.4382,29168.0
2021-12-22 15:00:00,50.27,50.31,50.23,50.23,45125.0,41.4382,41.4712,41.4053,41.4053,45125.0
2021-12-22 15:10:00,50.23,50.26,50.19,50.21,109085.0,41.4053,41.43,41.3723,41.3888,109085.0
2021-12-22 15:20:00,50.21,50.31,50.19,50.28,41517.0,41.3888,41.4712,41.3723,41.4465,41517.0
2021-12-22 15:30:00,50.28,50.35,50.23,50.25,74081.0,41.4465,41.5042,41.4053,41.4217,74081.0
2021-12-22 15:40:00,50.25,50.3,50.21,50.27,110400.0,41.4217,41.463,41.3888,41.4382,110400.0
2021-12-22 15:50:00,50.27,50.43,50.26,50.41,467768.0,41.4382,41.5701,41.43,41.5536,467768.0
2021-12-23 09:30:00,50.62,50.86,50.59,50.82,131729.0,41.7267,41.9246,41.702,41.8916,131729.0
2021-12-23 09:40:00,50.77,50.94,50.75,50.76,93920.0,41.8504,41.9905,41.8339,41.8421,93920.0
2021-12-23 09:50:00,50.76,50.79,50.62,50.71,47933.0,41.8421,41.8669,41.7267,41.8009,47933.0
2021-12-23 10:00:00,50.72,50.83,50.7,50.77,59465.0,41.8092,41.8998,41.7927,41.8504,59465.0
2021-12-23 10:10:00,50.77,50.79,50.67,50.68,42924.0,41.8504,41.8669,41.768,41.7762,42924.0
2021-12-23 10:20:00,50.67,50.74,50.6,50.69,69323.0,41.768,41.8257,41.7103,41.7844,69323.0
2021-12-23 10:30:00,50.71,50.84,50.71,50.78,59131.0,41.8009,41.9081,41.8009,41.8586,59131.0
2021-12-23 10:40:00,50.78,50.78,50.63,50.63,25459.0,41.8586,41.8586,41.735,41.735,25459.0
2021-12-23 10:50:00,50.62,50.71,50.59,50.69,39587.0,41.7267,41.8009,41.702,41.7844,39587.0
2021-12-23 11:00:00,50.7,50.78,50.69,50.74,38524.0,41.7927,41.8586,41.7844,41.8257,38524.0
2021-12-23 11:10:00,50.75,50.82,50.73,50.78,45241.0,41.8339,41.8916,41.8174,41.8586,45241.0
2021-12-23 11:20:00,50.78,50.79,50.68,50.69,52371.0,41.8586,41.8669,41.7762,41.7844,52371.0
2021-12-23 11:30:00,50.69,50.69,50.6,50.68,25277.0,41.7844,41.7844,41.7103,41.7762,25277.0
2021-12-23 11:40:00,50.68,50.69,50.62,50.67,31254.0,41.7762,41.7844,41.7267,41.768,31254.0
2021-12-23 11:50:00,50.68,50.73,50.67,50.72,36667.0,41.7762,41.8174,41.768,41.8092,36667.0
2021-12-23 12:00:00,50.71,50.75,50.65,50.65,28556.0,41.8009,41.8339,41.7515,41.7515,28556.0
2021-12-23 12:10:00,50.65,50.7,50.64,50.68,36826.0,41.7515,41.7927,41.7432,41.7762,36826.0
2021-12-23 12:20:00,50.68,50.75,50.67,50.74,25879.0,41.7762,41.8339,41.768,41.8257,25879.0
2021-12-23 12:30:00,50.75,50.78,50.66,50.68,39473.0,41.8339,41.8586,41.7597,41.7762,39473.0
2021-12-23 12:40:00,50.68,50.71,50.64,50.64,45748.0,41.7762,41.8009,41.7432,41.7432,45748.0
2021-12-23 12:50:00,50.64,50.69,50.63,50.67,31237.0,41.7432,41.7844,41.735,41.768,31237.0
2021-12-23 13:00:00,50.68,50.76,50.67,50.75,50534.0,41.7762,41.8421,41.768,41.8339,50534.0
2021-12-23 13:10:00,50.75,50.76,50.67,50.69,29984.0,41.8339,41.8421,41.768,41.7844,29984.0
2021-12-23 13:20:00,50.7,50.72,50.67,50.72,24015.0,41.7927,41.8092,41.768,41.8092,24015.0
2021-12-23 13:30:00,50.72,50.73,50.66,50.7,17024.0,41.8092,41.8174,41.7597,41.7927,17024.0
2021-12-23 13:40:00,50.69,50.71,50.64,50.7,28042.0,41.7844,41.8009,41.7432,41.7927,28042.0
2021-12-23 13:50:00,50.7,50.74,50.69,50.71,22235.0,41.7927,41.8257,41.7844,41.8009,22235.0
2021-12-23 14:00:00,50.72,50.72,50.64,50.65,23115.0,41.8092,41.8092,41.7432,41.7515,23115.0
2021-12-23 14:10:00,50.65,50.71,50.6,50.71,33911.0,41.7515,41.8009,41.7103,41.8009,33911.0
2021-12-23 14:20:00,50.72,50.73,50.68,50.71,26371.0,41.8092,41.8174,41.7762,41.8009,26371.0
2021-12-23 14:30:00,50.7,50.74,50.67,50.68,39301.0,41.7927,41.8257,41.768,41.7762,39301.0
2021-12-23 14:40:00,50.69,50.69,50.63,50.69,25661.0,41.7844,41.7844,41.735,41.7844,25661.0
2021-12-23 14:50:00,50.68,50.71,50.67,50.68,17829.0,41.7762,41.8009,41.768,41.7762,17829.0
2021-12-23 15:00:00,50.68,50.69,50.58,50.59,33910.0,41.7762,41.7844,41.6938,41.702,33910.0
2021-12-23 15:10:00,50.6,50.64,50.59,50.62,35762.0,41.7103,41.7432,41.702,41.7267,35762.0
2021-12-23 15:20:00,50.63,50.65,50.6,50.64,34405.0,41.735,41.7515,41.7103,41.7432,34405.0
2021-12-23 15:30:00,50.64,50.65,50.56,50.57,71355.0,41.7432,41.7515,41.6773,41.6855,71355.0
2021-12-23 15:40:00,50.57,50.69,50.54,50.66,87931.0,41.6855,41.7844,41.6608,41.7597,87931.0
2021-12-23 15:50:00,50.66,50.68,50.46,50.49,305054.0,41.7597,41.7762,41.5949,41.6196,305054.0
2021-12-27 09:30:00,50.45,50.61,50.32,50.44,112177.0,41.5866,41.7185,41.4794,41.5784,112177.0
2021-12-27 09:40:00,50.45,50.67,50.39,50.66,61884.0,41.5866,41.768,41.5371,41.7597,61884.0
2021-12-27 09:50:00,50.67,50.7,50.39,50.42,51783.0,41.768,41.7927,41.5371,41.5619,51783.0
2021-12-27 10:00:00,50.42,50.52,50.38,50.48,41624.0,41.5619,41.6443,41.5289,41.6113,41624.0
2021-12-27 10:10:00,50.49,50.6,50.46,50.59,23981.0,41.6196,41.7103,41.5949,41.702,23981.0
2021-12-27 10:20:00,50.6,50.73,50.59,50.71,46176.0,41.7103,41.8174,41.702,41.8009,46176.0
2021-12-27 10:30:00,50.71,50.77,50.68,50.72,47709.0,41.8009,41.8504,41.7762,41.8092,47709.0
2021-12-27 10:40:00,50.72,50.76,50.68,50.75,46785.0,41.8092,41.8421,41.7762,41.8339,46785.0
2021-12-27 10:50:00,50.75,50.93,50.75,50.85,73516.0,41.8339,41.9823,41.8339,41.9163,73516.0
2021-12-27 11:00:00,50.86,50.89,50.77,50.81,36986.0,41.9246,41.9493,41.8504,41.8834,36986.0
2021-12-27 11:10:00,50.81,50.82,50.74,50.78,34901.0,41.8834,41.8916,41.8257,41.8586,34901.0
2021-12-27 11:20:00,50.77,50.77,50.71,50.77,49226.0,41.8504,41.8504,41.8009,41.8504,49226.0
2021-12-27 11:30:00,50.77,50.78,50.69,50.72,30378.0,41.8504,41.8586,41.7844,41.8092,30378.0
2021-12-27 11:40:00,50.71,50.78,50.71,50.76,22804.0,41.8009,41.8586,41.8009,41.8421,22804.0
2021-12-27 11:50:00,50.76,50.8,50.74,50.8,25441.0,41.8421,41.8751,41.8257,41.8751,25441.0
2021-12-27 12:00:00,50.79,50.82,50.76,50.76,16918.0,41.8669,41.8916,41.8421,41.8421,16918.0
2021-12-27 12:10:00,50.76,50.76,50.67,50.72,26257.0,41.8421,41.8421,41.768,41.8092,26257.0
2021-12-27 12:20:00,50.72,50.75,50.71,50.72,27479.0,41.8092,41.8339,41.8009,41.8092,27479.0
2021-12-27 12:30:00,50.71,50.71,50.65,50.68,40023.0,41.8009,41.8009,41.7515,41.7762,40023.0
2021-12-27 12:40:00,50.68,50.73,50.66,50.73,24923.0,41.7762,41.8174,41.7597,41.8174,24923.0
2021-12-27 12:50:00,50.72,50.73,50.67,50.7,25940.0,41.8092,41.8174,41.768,41.7927,25940.0
2021-12-27 13:00:00,50.69,50.77,50.69,50.74,16777.0,41.7844,41.8504,41.7844,41.8257,16777.0
2021-12-27 13:10:00,50.75,50.76,50.72,50.75,19380.0,41.8339,41.8421,41.8092,41.8339,19380.0
2021-12-27 13:20:00,50.75,50.76,50.7,50.71,25073.0,41.8339,41.8421,41.7927,41.8009,25073.0
2021-12-27 13:30:00,50.71,50.73,50.68,50.69,24143.0,41.8009,41.8174,41.7762,41.7844,24143.0
2021-12-27 13:40:00,50.7,50.73,50.69,50.71,17301.0,41.7927,41.8174,41.7844,41.8009,17301.0
2021-12-27 13:50:00,50.72,50.75,50.71,50.71,21209.0,41.8092,41.8339,41.8009,41.8009,21209.0
2021-12-27 14:00:00,50.71,50.72,50.67,50.72,17366.0,41.8009,41.8092,41.768,41.8092,17366.0
2021-12-27 14:10:00,50.73,50.73,50.65,50.67,28797.0,41.8174,41.8174,41.7515,41.768,28797.0
2021-12-27 14:20:00,50.66,50.72,50.66,50.69,30227.0,41.7597,41.8092,41.7597,41.7844,30227.0
2021-12-27 14:30:00,50.7,50.74,50.69,50.71,20856.0,41.7927,41.8257,41.7844,41.8009,20856.0
2021-12-27 14:40:00,50.71,50.72,50.65,50.67,36053.0,41.8009,41.8092,41.7515,41.768,36053.0
2021-12-27 14:50:00,50.67,50.71,50.67,50.69,19735.0,41.768,41.8009,41.768,41.7844,19735.0
2021-12-27 15:00:00,50.69,50.71,50.65,50.66,35040.0,41.7844,41.8009,41.7515,41.7597,35040.0
2021-12-27 15:10:00,50.66,50.66,50.6,50.65,32545.0,41.7597,41.7597,41.7103,41.7515,32545.0
2021-12-27 15:20:00,50.65,50.69,50.64,50.66,29362.0,41.7515,41.7844,41.7432,41.7597,29362.0
2021-12-27 15:30:00,50.66,50.69,50.61,50.62,42387.0,41.7597,41.7844,41.7185,41.7267,42387.0
2021-12-27 15:40:00,50.62,50.68,50.62,50.66,53047.0,41.7267,41.7762,41.7267,41.7597,53047.0
2021-12-27 15:50:00,50.66,50.81,50.65,50.72,467120.0,41.7597,41.8834,41.7515,41.8092,467120.0
2021-12-28 09:30:00,50.78,51.49,50.72,51.48,186778.0,41.8586,42.4439,41.8092,42.4357,186778.0
2021-12-28 09:40:00,51.49,51.57,51.31,51.49,156173.0,42.4439,42.5098,42.2955,42.4439,156173.0
2021-12-28 09:50:00,51.51,51.56,51.33,51.53,52893.0,42.4604,42.5016,42.312,42.4769,52893.0
2021-12-28 10:00:00,51.52,51.62,51.39,51.39,87906.0,42.4686,42.5511,42.3615,42.3615,87906.0
2021-12-28 10:10:00,51.4,51.58,51.39,51.5,82173.0,42.3697,42.5181,42.3615,42.4521,82173.0
2021-12-28 10:20:00,51.51,51.6,51.45,51.49,70488.0,42.4604,42.5346,42.4109,42.4439,70488.0
2021-12-28 10:30:00,51.51,51.55,51.36,51.44,122700.0,42.4604,42.4934,42.3367,42.4027,122700.0
2021-12-28 10:40:00,51.44,51.55,51.42,51.47,59112.0,42.4027,42.4934,42.3862,42.4274,59112.0
2021-12-28 10:50:00,51.47,51.5,51.29,51.29,35005.0,42.4274,42.4521,42.279,42.279,35005.0
2021-12-28 11:00:00,51.28,51.31,51.22,51.31,62021.0,42.2708,42.2955,42.2213,42.2955,62021.0
2021-12-28 11:10:00,51.31,51.34,51.25,51.34,49423.0,42.2955,42.3202,42.2461,42.3202,49423.0
2021-12-28 11:20:00,51.34,51.34,51.26,51.32,29962.0,42.3202,42.3202,42.2543,42.3038,29962.0
2021-12-28 11:30:00,51.33,51.42,51.3,51.41,45923.0,42.312,42.3862,42.2873,42.3779,45923.0
2021-12-28 11:40:00,51.42,51.43,51.35,51.41,27371.0,42.3862,42.3944,42.3285,42.3779,27371.0
2021-12-28 11:50:00,51.42,51.49,51.42,51.44,36447.0,42.3862,42.4439,42.3862,42.4027,36447.0
2021-12-28 12:00:00,51.44,51.51,51.43,51.44,51503.0,42.4027,42.4604,42.3944,42.4027,51503.0
2021-12-28 12:10:00,51.44,51.44,51.29,51.33,40758.0,42.4027,42.4027,42.279,42.312,40758.0
2021-12-28 12:20:00,51.33,51.37,51.29,51.31,31183.0,42.312,42.345,42.279,42.2955,31183.0
2021-12-28 12:30:00,51.31,51.31,51.23,51.23,20746.0,42.2955,42.2955,42.2296,42.2296,20746.0
2021-12-28 12:40:00,51.23,51.27,51.2,51.26,19659.0,42.2296,42.2625,42.2048,42.2543,19659.0
2021-12-28 12:50:00,51.27,51.37,51.26,51.37,16392.0,42.2625,42.345,42.2543,42.345,16392.0
2021-12-28 13:00:00,51.37,51.47,51.33,51.42,24979.0,42.345,42.4274,42.312,42.3862,24979.0
2021-12-28 13:10:00,51.43,51.43,51.37,51.41,28658.0,42.3944,42.3944,42.345,42.3779,28658.0
2021-12-28 13:20:00,51.41,51.45,51.39,51.41,20966.0,42.3779,42.4109,42.3615,42.3779,20966.0
2021-12-28 13:30:00,51.41,51.46,51.4,51.43,17181.0,42.3779,42.4192,42.3697,42.3944,17181.0
2021-12-28 13:40:00,51.42,51.46,51.41,51.44,17277.0,42.3862,42.4192,42.3779,42.4027,17277.0
2021-12-28 13:50:00,51.43,51.51,51.43,51.48,29867.0,42.3944,42.4604,42.3944,42.4357,29867.0
2021-12-28 14:00:00,51.5,51.5,51.4,51.41,21469.0,42.4521,42.4521,42.3697,42.3779,21469.0
2021-12-28 14:10:00,51.42,51.42,51.36,51.4,35912.0,42.3862,42.3862,42.3367,42.3697,35912.0
2021-12-28 14:20:00,51.41,51.48,51.41,51.43,38243.0,42.3779,42.4357,42.3779,42.3944,38243.0
2021-12-28 14:30:00,51.43,51.47,51.37,51.45,63065.0,42.3944,42.4274,42.345,42.4109,63065.0
2021-12-28 14:40:00,51.45,51.49,51.43,51.43,24434.0,42.4109,42.4439,42.3944,42.3944,24434.0
2021-12-28 14:50:00,51.43,51.47,51.4,51.47,27085.0,42.3944,42.4274,42.3697,42.4274,27085.0
2021-12-28 15:00:00,51.47,51.47,51.41,51.46,36655.0,42.4274,42.4274,42.3779,42.4192,36655.0
2021-12-28 15:10:00,51.45,51.47,51.39,51.4,44778.0,42.4109,42.4274,42.3615,42.3697,44778.0
2021-12-28 15:20:00,51.4,51.42,51.33,51.35,65815.0,42.3697,42.3862,42.312,42.3285,65815.0
2021-12-28 15:30:00,51.35,51.44,51.33,51.39,80152.0,42.3285,42.4027,42.312,42.3615,80152.0
2021-12-28 15:40:00,51.39,51.46,51.34,51.43,91816.0,42.3615,42.4192,42.3202,42.3944,91816.0
2021-12-28 15:50:00,51.43,51.44,51.33,51.44,280543.0,42.3944,42.4027,42.312,42.4027,280543.0
2021-12-29 09:30:00,51.45,51.58,51.27,51.58,118844.0,42.4109,42.5181,42.2625,42.5181,118844.0
2021-12-29 09:40:00,51.56,51.73,51.47,51.67,88979.0,42.5016,42.6417,42.4274,42.5923,88979.0
2021-12-29 09:50:00,51.62,51.78,51.6,51.65,92822.0,42.5511,42.6829,42.5346,42.5758,92822.0
2021-12-29 10:00:00,51.68,51.76,51.62,51.72,43923.0,42.6005,42.6665,42.5511,42.6335,43923.0
2021-12-29 10:10:00,51.72,51.79,51.61,51.77,56668.0,42.6335,42.6912,42.5428,42.6747,56668.0
2021-12-29 10:20:00,51.78,51.91,51.77,51.77,64948.0,42.6829,42.7901,42.6747,42.6747,64948.0
2021-12-29 10:30:00,51.78,51.98,51.78,51.95,126046.0,42.6829,42.8478,42.6829,42.8231,126046.0
2021-12-29 10:40:00,51.93,51.97,51.8,51.89,69443.0,42.8066,42.8396,42.6994,42.7736,69443.0
2021-12-29 10:50:00,51.9,52.0,51.86,51.86,82216.0,42.7819,42.8643,42.7489,42.7489,82216.0
2021-12-29 11:00:00,51.87,51.99,51.86,51.97,50945.0,42.7571,42.8561,42.7489,42.8396,50945.0
2021-12-29 11:10:00,51.97,52.0,51.91,51.94,51671.0,42.8396,42.8643,42.7901,42.8148,51671.0
2021-12-29 11:20:00,51.94,51.98,51.9,51.93,78769.0,42.8148,42.8478,42.7819,42.8066,78769.0
2021-12-29 11:30:00,51.93,51.99,51.88,51.94,49150.0,42.8066,42.8561,42.7654,42.8148,49150.0
2021-12-29 11:40:00,51.95,52.1,51.93,52.04,199241.0,42.8231,42.9467,42.8066,42.8973,199241.0
2021-12-29 11:50:00,52.04,52.11,52.04,52.09,90861.0,42.8973,42.955,42.8973,42.9385,90861.0
2021-12-29 12:00:00,52.1,52.13,52.02,52.07,69023.0,42.9467,42.9715,42.8808,42.922,69023.0
2021-12-29 12:10:00,52.07,52.15,52.0,52.04,171613.0,42.922,42.9879,42.8643,42.8973,171613.0
2021-12-29 12:20:00,52.04,52.07,52.01,52.05,69483.0,42.8973,42.922,42.8725,42.9055,69483.0
2021-12-29 12:30:00,52.05,52.22,52.04,52.14,84105.0,42.9055,43.0456,42.8973,42.9797,84105.0
2021-12-29 12:40:00,52.14,52.19,52.07,52.18,54692.0,42.9797,43.0209,42.922,43.0127,54692.0
2021-12-29 12:50:00,52.18,52.2,52.12,52.15,53724.0,43.0127,43.0292,42.9632,42.9879,53724.0
2021-12-29 13:00:00,52.15,52.17,52.04,52.1,49710.0,42.9879,43.0044,42.8973,42.9467,49710.0
2021-12-29 13:10:00,52.1,52.11,52.04,52.09,36082.0,42.9467,42.955,42.8973,42.9385,36082.0
2021-12-29 13:20:00,52.08,52.08,52.0,52.05,26914.0,42.9302,42.9302,42.8643,42.9055,26914.0
2021-12-29 13:30:00,52.04,52.11,52.03,52.05,30811.0,42.8973,42.955,42.889,42.9055,30811.0
2021-12-29 13:40:00,52.05,52.22,52.04,52.17,143917.0,42.9055,43.0456,42.8973,43.0044,143917.0
2021-12-29 13:50:00,52.16,52.22,52.13,52.16,187827.0,42.9962,43.0456,42.9715,42.9962,187827.0
2021-12-29 14:00:00,52.16,52.16,52.1,52.13,53019.0,42.9962,42.9962,42.9467,42.9715,53019.0
2021-12-29 14:10:00,52.13,52.18,52.13,52.16,50498.0,42.9715,43.0127,42.9715,42.9962,50498.0
2021-12-29 14:20:00,52.16,52.17,52.12,52.13,35222.0,42.9962,43.0044,42.9632,42.9715,35222.0
2021-12-29 14:30:00,52.14,52.18,52.11,52.15,58339.0,42.9797,43.0127,42.955,42.9879,58339.0
2021-12-29 14:40:00,52.16,52.17,52.11,52.13,58247.0,42.9962,43.0044,42.955,42.9715,58247.0
2021-12-29 14:50:00,52.13,52.19,52.12,52.17,54751.0,42.9715,43.0209,42.9632,43.0044,54751.0
2021-12-29 15:00:00,52.16,52.23,52.14,52.21,54160.0,42.9962,43.0539,42.9797,43.0374,54160.0
2021-12-29 15:10:00,52.22,52.23,52.19,52.21,39240.0,43.0456,43.0539,43.0209,43.0374,39240.0
2021-12-29 15:20:00,52.21,52.23,52.11,52.22,71103.0,43.0374,43.0539,42.955,43.0456,71103.0
2021-12-29 15:30:00,52.23,52.24,52.18,52.2,88106.0,43.0539,43.0621,43.0127,43.0292,88106.0
2021-12-29 15:40:00,52.2,52.25,52.18,52.25,120478.0,43.0292,43.0704,43.0127,43.0704,120478.0
2021-12-29 15:50:00,52.23,52.31,52.19,52.26,408982.0,43.0539,43.1198,43.0209,43.0786,408982.0
2021-12-30 09:30:00,52.4,52.92,52.35,52.85,194423.0,43.194,43.6227,43.1528,43.565,194423.0
2021-12-30 09:40:00,52.86,52.91,52.26,52.29,140484.0,43.5732,43.6144,43.0786,43.1033,140484.0
2021-12-30 09:50:00,52.31,52.37,52.06,52.21,99291.0,43.1198,43.1693,42.9138,43.0374,99291.0
2021-12-30 10:00:00,52.21,52.29,52.06,52.09,80239.0,43.0374,43.1033,42.9138,42.9385,80239.0
2021-12-30 10:10:00,52.08,52.17,52.06,52.08,94413.0,42.9302,43.0044,42.9138,42.9302,94413.0
2021-12-30 10:20:00,52.07,52.25,51.95,52.24,91604.0,42.922,43.0704,42.8231,43.0621,91604.0
2021-12-30 10:30:00,52.24,52.28,52.07,52.11,62552.0,43.0621,43.0951,42.922,42.955,62552.0
2021-12-30 10:40:00,52.11,52.2,52.11,52.17,49555.0,42.955,43.0292,42.955,43.0044,49555.0
2021-12-30 10:50:00,52.17,52.3,52.14,52.3,87939.0,43.0044,43.1116,42.9797,43.1116,87939.0
2021-12-30 11:00:00,52.29,52.35,52.28,52.34,67811.0,43.1033,43.1528,43.0951,43.1446,67811.0
2021-12-30 11:10:00,52.34,52.36,52.19,52.2,73400.0,43.1446,43.161,43.0209,43.0292,73400.0
2021-12-30 11:20:00,52.2,52.21,52.09,52.1,44716.0,43.0292,43.0374,42.9385,42.9467,44716.0
2021-12-30 11:30:00,52.11,52.17,52.08,52.12,51940.0,42.955,43.0044,42.9302,42.9632,51940.0
2021-12-30 11:40:00,52.12,52.15,52.05,52.13,39556.0,42.9632,42.9879,42.9055,42.9715,39556.0
2021-12-30 11:50:00,52.11,52.17,52.08,52.15,35123.0,42.955,43.0044,42.9302,42.9879,35123.0
2021-12-30 12:00:00,52.14,52.15,52.05,52.07,31817.0,42.9797,42.9879,42.9055,42.922,31817.0
2021-12-30 12:10:00,52.08,52.08,51.96,51.96,54943.0,42.9302,42.9302,42.8313,42.8313,54943.0
2021-12-30 12:20:00,51.97,52.09,51.94,52.09,41604.0,42.8396,42.9385,42.8148,42.9385,41604.0
2021-12-30 12:30:00,52.09,52.13,52.08,52.11,36171.0,42.9385,42.9715,42.9302,42.955,36171.0
2021-12-30 12:40:00,52.12,52.19,52.1,52.17,31396.0,42.9632,43.0209,42.9467,43.0044,31396.0
2021-12-30 12:50:00,52.16,52.22,52.14,52.2,51613.0,42.9962,43.0456,42.9797,43.0292,51613.0
2021-12-30 13:00:00,52.21,52.23,52.18,52.21,30424.0,43.0374,43.0539,43.0127,43.0374,30424.0
2021-12-30 13:10:00,52.21,52.21,52.06,52.07,37499.0,43.0374,43.0374,42.9138,42.922,37499.0
2021-12-30 13:20:00,52.07,52.12,52.07,52.11,23092.0,42.922,42.9632,42.922,42.955,23092.0
2021-12-30 13:30:00,52.11,52.14,52.04,52.1,38024.0,42.955,42.9797,42.8973,42.9467,38024.0
2021-12-30 13:40:00,52.09,52.18,52.07,52.18,29264.0,42.9385,43.0127,42.922,43.0127,29264.0
2021-12-30 13:50:00,52.18,52.23,52.16,52.23,29435.0,43.0127,43.0539,42.9962,43.0539,29435.0
2021-12-30 14:00:00,52.23,52.26,52.18,52.23,36974.0,43.0539,43.0786,43.0127,43.0539,36974.0
2021-12-30 14:10:00,52.24,52.28,52.19,52.24,54919.0,43.0621,43.0951,43.0209,43.0621,54919.0
2021-12-30 14:20:00,52.25,52.27,52.2,52.22,27615.0,43.0704,43.0869,43.0292,43.0456,27615.0
2021-12-30 14:30:00,52.21,52.25,52.19,52.22,33563.0,43.0374,43.0704,43.0209,43.0456,33563.0
2021-12-30 14:40:00,52.21,52.25,52.17,52.18,46407.0,43.0374,43.0704,43.0044,43.0127,46407.0
2021-12-30 14:50:00,52.18,52.25,52.14,52.18,54095.0,43.0127,43.0704,42.9797,43.0127,54095.0
2021-12-30 15:00:00,52.19,52.2,52.13,52.17,48990.0,43.0209,43.0292,42.9715,43.0044,48990.0
2021-12-30 15:10:00,52.16,52.19,52.12,52.17,70854.0,42.9962,43.0209,42.9632,43.0044,70854.0
2021-12-30 15:20:00,52.17,52.21,52.13,52.15,62169.0,43.0044,43.0374,42.9715,42.9879,62169.0
2021-12-30 15:30:00,52.15,52.22,52.04,52.22,81562.0,42.9879,43.0456,42.8973,43.0456,81562.0
2021-12-30 15:40:00,52.21,52.21,52.05,52.09,100781.0,43.0374,43.0374,42.9055,42.9385,100781.0
2021-12-30 15:50:00,52.1,52.1,51.95,51.99,354129.0,42.9467,42.9467,42.8231,42.8561,354129.0
2021-12-31 09:30:00,51.92,52.24,51.89,52.2,100142.0,42.7983,43.0621,42.7736,43.0292,100142.0
2021-12-31 09:40:00,52.18,52.2,52.05,52.12,45255.0,43.0127,43.0292,42.9055,42.9632,45255.0
2021-12-31 09:50:00,52.12,52.2,51.83,51.89,66740.0,42.9632,43.0292,42.7242,42.7736,66740.0
2021-12-31 10:00:00,51.89,52.04,51.85,51.98,46778.0,42.7736,42.8973,42.7406,42.8478,46778.0
2021-12-31 10:10:00,51.97,52.04,51.92,51.98,43313.0,42.8396,42.8973,42.7983,42.8478,43313.0
2021-12-31 10:20:00,51.98,52.05,51.95,51.99,46069.0,42.8478,42.9055,42.8231,42.8561,46069.0
2021-12-31 10:30:00,51.99,52.01,51.91,51.95,55211.0,42.8561,42.8725,42.7901,42.8231,55211.0
2021-12-31 10:40:00,51.94,52.06,51.92,52.03,65344.0,42.8148,42.9138,42.7983,42.889,65344.0
2021-12-31 10:50:00,52.05,52.11,52.0,52.1,26031.0,42.9055,42.955,42.8643,42.9467,26031.0
2021-12-31 11:00:00,52.1,52.14,52.05,52.12,38573.0,42.9467,42.9797,42.9055,42.9632,38573.0
2021-12-31 11:10:00,52.12,52.22,52.11,52.21,40628.0,42.9632,43.0456,42.955,43.0374,40628.0
2021-12-31 11:20:00,52.21,52.22,52.14,52.15,31832.0,43.0374,43.0456,42.9797,42.9879,31832.0
2021-12-31 11:30:00,52.14,52.17,52.09,52.12,39660.0,42.9797,43.0044,42.9385,42.9632,39660.0
2021-12-31 11:40:00,52.12,52.14,52.05,52.06,28457.0,42.9632,42.9797,42.9055,42.9138,28457.0
2021-12-31 11:50:00,52.07,52.08,51.95,51.96,36799.0,42.922,42.9302,42.8231,42.8313,36799.0
2021-12-31 12:00:00,51.97,52.06,51.97,51.98,51573.0,42.8396,42.9138,42.8396,42.8478,51573.0
2021-12-31 12:10:00,51.98,52.03,51.97,52.0,31697.0,42.8478,42.889,42.8396,42.8643,31697.0
2021-12-31 12:20:00,52.0,52.1,51.99,52.07,32448.0,42.8643,42.9467,42.8561,42.922,32448.0
2021-12-31 12:30:00,52.07,52.13,52.02,52.12,33747.0,42.922,42.9715,42.8808,42.9632,33747.0
2021-12-31 12:40:00,52.13,52.18,52.13,52.17,25809.0,42.9715,43.0127,42.9715,43.0044,25809.0
2021-12-31 12:50:00,52.18,52.28,52.16,52.26,49368.0,43.0127,43.0951,42.9962,43.0786,49368.0
2021-12-31 13:00:00,52.26,52.28,52.21,52.21,28880.0,43.0786,43.0951,43.0374,43.0374,28880.0
2021-12-31 13:10:00,52.22,52.23,52.18,52.2,23467.0,43.0456,43.0539,43.0127,43.0292,23467.0
2021-12-31 13:20:00,52.2,52.27,52.2,52.27,28338.0,43.0292,43.0869,43.0292,43.0869,28338.0
2021-12-31 13:30:00,52.27,52.33,52.26,52.32,30683.0,43.0869,43.1363,43.0786,43.1281,30683.0
2021-12-31 13:40:00,52.33,52.33,52.25,52.25,24579.0,43.1363,43.1363,43.0704,43.0704,24579.0
2021-12-31 13:50:00,52.25,52.33,52.24,52.32,32568.0,43.0704,43.1363,43.0621,43.1281,32568.0
2021-12-31 14:00:00,52.32,52.42,52.32,52.36,49908.0,43.1281,43.2105,43.1281,43.161,49908.0
2021-12-31 14:10:00,52.35,52.4,52.33,52.39,45167.0,43.1528,43.194,43.1363,43.1858,45167.0
2021-12-31 14:20:00,52.38,52.38,52.3,52.31,37929.0,43.1775,43.1775,43.1116,43.1198,37929.0
2021-12-31 14:30:00,52.31,52.37,52.31,52.34,32297.0,43.1198,43.1693,43.1198,43.1446,32297.0
2021-12-31 14:40:00,52.35,52.35,52.29,52.3,30077.0,43.1528,43.1528,43.1033,43.1116,30077.0
2021-12-31 14:50:00,52.3,52.32,52.23,52.26,60260.0,43.1116,43.1281,43.0539,43.0786,60260.0
2021-12-31 15:00:00,52.25,52.32,52.25,52.3,47383.0,43.0704,43.1281,43.0704,43.1116,47383.0
2021-12-31 15:10:00,52.3,52.32,52.19,52.22,56931.0,43.1116,43.1281,43.0209,43.0456,56931.0
2021-12-31 15:20:00,52.22,52.33,52.18,52.29,51667.0,43.0456,43.1363,43.0127,43.1033,51667.0
2021-12-31 15:30:00,52.28,52.3,52.17,52.3,72503.0,43.0951,43.1116,43.0044,43.1116,72503.0
2021-12-31 15:40:00,52.29,52.29,52.21,52.23,100827.0,43.1033,43.1033,43.0374,43.0539,100827.0
2021-12-31 15:50:00,52.24,52.29,52.07,52.16,318056.0,43.0621,43.1033,42.922,42.9962,318056.0
2022-01-03 09:30:00,52.29,52.82,52.26,52.75,315835.0,43.1033,43.5402,43.0786,43.4825,315835.0
2022-01-03 09:40:00,52.76,52.88,52.42,52.49,172723.0,43.4908,43.5897,43.2105,43.2682,172723.0
2022-01-03 09:50:00,52.49,52.85,52.49,52.82,276454.0,43.2682,43.565,43.2682,43.5402,276454.0
2022-01-03 10:00:00,52.82,52.88,52.64,52.71,179420.0,43.5402,43.5897,43.3919,43.4496,179420.0
2022-01-03 10:10:00,52.73,52.84,52.71,52.72,148796.0,43.466,43.5567,43.4496,43.4578,148796.0
2022-01-03 10:20:00,52.73,52.95,52.73,52.89,180250.0,43.466,43.6474,43.466,43.5979,180250.0
2022-01-03 10:30:00,52.89,52.91,52.67,52.81,97341.0,43.5979,43.6144,43.4166,43.532,97341.0
2022-01-03 10:40:00,52.8,52.9,52.74,52.74,133709.0,43.5237,43.6062,43.4743,43.4743,133709.0
2022-01-03 10:50:00,52.74,52.83,52.65,52.66,101825.0,43.4743,43.5485,43.4001,43.4083,101825.0
2022-01-03 11:00:00,52.66,52.74,52.6,52.73,241695.0,43.4083,43.4743,43.3589,43.466,241695.0
2022-01-03 11:10:00,52.73,52.8,52.68,52.76,209108.0,43.466,43.5237,43.4248,43.4908,209108.0
2022-01-03 11:20:00,52.76,52.84,52.7,52.78,181346.0,43.4908,43.5567,43.4413,43.5073,181346.0
2022-01-03 11:30:00,52.76,52.79,52.54,52.7,322361.0,43.4908,43.5155,43.3094,43.4413,322361.0
2022-01-03 11:40:00,52.7,52.86,52.69,52.8,81815.0,43.4413,43.5732,43.4331,43.5237,81815.0
2022-01-03 11:50:00,52.79,52.93,52.77,52.9,67721.0,43.5155,43.6309,43.499,43.6062,67721.0
2022-01-03 12:00:00,52.9,52.96,52.87,52.9,72342.0,43.6062,43.6556,43.5814,43.6062,72342.0
2022-01-03 12:10:00,52.88,52.88,52.74,52.75,121404.0,43.5897,43.5897,43.4743,43.4825,121404.0
2022-01-03 12:20:00,52.75,52.81,52.74,52.79,62146.0,43.4825,43.532,43.4743,43.5155,62146.0
2022-01-03 12:30:00,52.8,52.8,52.74,52.75,39712.0,43.5237,43.5237,43.4743,43.4825,39712.0
2022-01-03 12:40:00,52.75,52.75,52.69,52.71,54765.0,43.4825,43.4825,43.4331,43.4496,54765.0
2022-01-03 12:50:00,52.71,52.74,52.67,52.7,87571.0,43.4496,43.4743,43.4166,43.4413,87571.0
2022-01-03 13:00:00,52.71,52.81,52.7,52.76,54533.0,43.4496,43.532,43.4413,43.4908,54533.0
2022-01-03 13:10:00,52.76,52.82,52.74,52.81,47644.0,43.4908,43.5402,43.4743,43.532,47644.0
2022-01-03 13:20:00,52.8,52.86,52.79,52.86,99876.0,43.5237,43.5732,43.5155,43.5732,99876.0
2022-01-03 13:30:00,52.86,52.96,52.84,52.93,101041.0,43.5732,43.6556,43.5567,43.6309,101041.0
2022-01-03 13:40:00,52.94,52.99,52.83,52.86,160852.0,43.6391,43.6804,43.5485,43.5732,160852.0
2022-01-03 13:50:00,52.87,52.96,52.82,52.86,88256.0,43.5814,43.6556,43.5402,43.5732,88256.0
2022-01-03 14:00:00,52.86,52.95,52.83,52.95,56738.0,43.5732,43.6474,43.5485,43.6474,56738.0
2022-01-03 14:10:00,52.95,52.96,52.9,52.91,53726.0,43.6474,43.6556,43.6062,43.6144,53726.0
2022-01-03 14:20:00,52.91,52.93,52.87,52.89,58537.0,43.6144,43.6309,43.5814,43.5979,58537.0
2022-01-03 14:30:00,52.9,52.95,52.88,52.94,56391.0,43.6062,43.6474,43.5897,43.6391,56391.0
2022-01-03 14:40:00,52.94,53.08,52.91,53.08,125938.0,43.6391,43.7546,43.6144,43.7546,125938.0
2022-01-03 14:50:00,53.08,53.1,52.99,53.03,73810.0,43.7546,43.771,43.6804,43.7133,73810.0
2022-01-03 15:00:00,53.02,53.03,52.93,52.94,70442.0,43.7051,43.7133,43.6309,43.6391,70442.0
2022-01-03 15:10:00,52.94,52.95,52.85,52.89,90159.0,43.6391,43.6474,43.565,43.5979,90159.0
2022-01-03 15:20:00,52.9,52.95,52.87,52.94,78609.0,43.6062,43.6474,43.5814,43.6391,78609.0
2022-01-03 15:30:00,52.95,53.01,52.93,52.98,125947.0,43.6474,43.6969,43.6309,43.6721,125947.0
2022-01-03 15:40:00,52.98,53.09,52.94,53.09,252563.0,43.6721,43.7628,43.6391,43.7628,252563.0
2022-01-03 15:50:00,53.09,53.18,53.0,53.06,469328.0,43.7628,43.837,43.6886,43.7381,469328.0
2022-01-04 09:30:00,53.18,53.85,53.17,53.83,372209.0,43.837,44.3893,43.8287,44.3728,372209.0
2022-01-04 09:40:00,53.83,53.97,53.2,53.22,316000.0,44.3728,44.4882,43.8535,43.87,316000.0
2022-01-04 09:50:00,53.21,53.43,53.09,53.3,173998.0,43.8617,44.0431,43.7628,43.9359,173998.0
2022-01-04 10:00:00,53.28,53.58,53.19,53.56,130531.0,43.9194,44.1667,43.8452,44.1502,130531.0
2022-01-04 10:10:00,53.56,53.62,53.33,53.47,115550.0,44.1502,44.1997,43.9606,44.076,115550.0
2022-01-04 10:20:00,53.47,53.51,53.29,53.36,89517.0,44.076,44.109,43.9277,43.9854,89517.0
2022-01-04 10:30:00,53.36,53.56,53.33,53.52,107696.0,43.9854,44.1502,43.9606,44.1173,107696.0
2022-01-04 10:40:00,53.51,53.62,53.49,53.59,92189.0,44.109,44.1997,44.0925,44.175,92189.0
2022-01-04 10:50:00,53.6,53.7,53.5,53.61,97235.0,44.1832,44.2656,44.1008,44.1914,97235.0
2022-01-04 11:00:00,53.63,53.82,53.56,53.82,163737.0,44.2079,44.3645,44.1502,44.3645,163737.0
2022-01-04 11:10:00,53.81,54.02,53.75,53.93,177098.0,44.3563,44.5294,44.3068,44.4552,177098.0
2022-01-04 11:20:00,53.93,53.99,53.83,53.97,92911.0,44.4552,44.5047,44.3728,44.4882,92911.0
2022-01-04 11:30:00,53.96,53.96,53.6,53.74,80938.0,44.4799,44.4799,44.1832,44.2986,80938.0
2022-01-04 11:40:00,53.75,53.9,53.72,53.87,65653.0,44.3068,44.4305,44.2821,44.4058,65653.0
2022-01-04 11:50:00,53.89,54.02,53.89,54.02,72869.0,44.4222,44.5294,44.4222,44.5294,72869.0
2022-01-04 12:00:00,54.02,54.07,53.92,53.92,63067.0,44.5294,44.5706,44.447,44.447,63067.0
2022-01-04 12:10:00,53.92,54.05,53.91,54.04,67525.0,44.447,44.5541,44.4387,44.5459,67525.0
2022-01-04 12:20:00,54.03,54.04,53.88,53.93,59811.0,44.5376,44.5459,44.414,44.4552,59811.0
2022-01-04 12:30:00,53.92,53.93,53.84,53.93,56825.0,44.447,44.4552,44.381,44.4552,56825.0
2022-01-04 12:40:00,53.93,53.98,53.89,53.94,63389.0,44.4552,44.4964,44.4222,44.4635,63389.0
2022-01-04 12:50:00,53.94,53.94,53.81,53.82,64011.0,44.4635,44.4635,44.3563,44.3645,64011.0
2022-01-04 13:00:00,53.81,53.86,53.7,53.78,124850.0,44.3563,44.3975,44.2656,44.3316,124850.0
2022-01-04 13:10:00,53.78,53.8,53.7,53.72,66812.0,44.3316,44.3481,44.2656,44.2821,66812.0
2022-01-04 13:20:00,53.73,53.81,53.7,53.8,71529.0,44.2904,44.3563,44.2656,44.3481,71529.0
2022-01-04 13:30:00,53.8,53.82,53.72,53.8,78467.0,44.3481,44.3645,44.2821,44.3481,78467.0
2022-01-04 13:40:00,53.79,53.86,53.74,53.85,55568.0,44.3398,44.3975,44.2986,44.3893,55568.0
2022-01-04 13:50:00,53.85,53.86,53.65,53.68,52641.0,44.3893,44.3975,44.2244,44.2491,52641.0
2022-01-04 14:00:00,53.68,53.72,53.62,53.69,92175.0,44.2491,44.2821,44.1997,44.2574,92175.0
2022-01-04 14:10:00,53.69,53.83,53.69,53.77,89431.0,44.2574,44.3728,44.2574,44.3233,89431.0
2022-01-04 14:20:00,53.77,53.82,53.72,53.8,69054.0,44.3233,44.3645,44.2821,44.3481,69054.0
2022-01-04 14:30:00,53.8,53.87,53.77,53.83,93869.0,44.3481,44.4058,44.3233,44.3728,93869.0
2022-01-04 14:40:00,53.83,53.87,53.8,53.86,60687.0,44.3728,44.4058,44.3481,44.3975,60687.0
2022-01-04 14:50:00,53.86,53.95,53.85,53.95,73251.0,44.3975,44.4717,44.3893,44.4717,73251.0
2022-01-04 15:00:00,53.95,53.95,53.85,53.85,80576.0,44.4717,44.4717,44.3893,44.3893,80576.0
2022-01-04 15:10:00,53.86,53.9,53.76,53.79,94549.0,44.3975,44.4305,44.3151,44.3398,94549.0
2022-01-04 15:20:00,53.8,53.81,53.66,53.66,124454.0,44.3481,44.3563,44.2327,44.2327,124454.0
2022-01-04 15:30:00,53.67,53.69,53.51,53.52,121214.0,44.2409,44.2574,44.109,44.1173,121214.0
2022-01-04 15:40:00,53.52,53.6,53.46,53.59,144129.0,44.1173,44.1832,44.0678,44.175,144129.0
2022-01-04 15:50:00,53.58,53.65,53.45,53.47,467620.0,44.1667,44.2244,44.0595,44.076,467620.0
2022-01-05 09:30:00,53.72,54.8,53.69,54.2,424336.0,44.2821,45.1724,44.2574,44.6778,424336.0
2022-01-05 09:40:00,54.21,54.28,53.81,54.03,231235.0,44.686,44.7437,44.3563,44.5376,231235.0
2022-01-05 09:50:00,54.03,54.22,53.91,53.99,186099.0,44.5376,44.6943,44.4387,44.5047,186099.0
2022-01-05 10:00:00,53.98,53.99,53.58,53.72,139780.0,44.4964,44.5047,44.1667,44.2821,139780.0
2022-01-05 10:10:00,53.77,54.0,53.73,53.95,83787.0,44.3233,44.5129,44.2904,44.4717,83787.0
2022-01-05 10:20:00,53.95,54.04,53.89,53.98,78829.0,44.4717,44.5459,44.4222,44.4964,78829.0
2022-01-05 10:30:00,53.96,54.12,53.95,54.08,96926.0,44.4799,44.6118,44.4717,44.5789,96926.0
2022-01-05 10:40:00,54.09,54.22,54.02,54.2,86769.0,44.5871,44.6943,44.5294,44.6778,86769.0
2022-01-05 10:50:00,54.2,54.26,54.04,54.16,110327.0,44.6778,44.7272,44.5459,44.6448,110327.0
2022-01-05 11:00:00,54.15,54.22,54.05,54.15,80571.0,44.6366,44.6943,44.5541,44.6366,80571.0
2022-01-05 11:10:00,54.16,54.26,54.07,54.23,106027.0,44.6448,44.7272,44.5706,44.7025,106027.0
2022-01-05 11:20:00,54.22,54.27,54.12,54.24,99200.0,44.6943,44.7355,44.6118,44.7108,99200.0
2022-01-05 11:30:00,54.22,54.34,54.14,54.27,98012.0,44.6943,44.7932,44.6283,44.7355,98012.0
2022-01-05 11:40:00,54.27,54.34,54.2,54.34,69749.0,44.7355,44.7932,44.6778,44.7932,69749.0
2022-01-05 11:50:00,54.34,54.37,54.26,54.33,82590.0,44.7932,44.8179,44.7272,44.7849,82590.0
2022-01-05 12:00:00,54.34,54.48,54.34,54.47,73230.0,44.7932,44.9086,44.7932,44.9003,73230.0
2022-01-05 12:10:00,54.46,54.54,54.44,54.51,109511.0,44.8921,44.958,44.8756,44.9333,109511.0
2022-01-05 12:20:00,54.5,54.73,54.5,54.72,84227.0,44.9251,45.1147,44.9251,45.1064,84227.0
2022-01-05 12:30:00,54.71,54.76,54.56,54.64,85578.0,45.0982,45.1394,44.9745,45.0405,85578.0
2022-01-05 12:40:00,54.64,54.67,54.48,54.52,96041.0,45.0405,45.0652,44.9086,44.9416,96041.0
2022-01-05 12:50:00,54.52,54.58,54.5,54.56,54268.0,44.9416,44.991,44.9251,44.9745,54268.0
2022-01-05 13:00:00,54.56,54.64,54.51,54.54,62466.0,44.9745,45.0405,44.9333,44.958,62466.0
2022-01-05 13:10:00,54.53,54.58,54.47,54.57,64880.0,44.9498,44.991,44.9003,44.9828,64880.0
2022-01-05 13:20:00,54.56,54.57,54.45,54.51,77968.0,44.9745,44.9828,44.8839,44.9333,77968.0
2022-01-05 13:30:00,54.52,54.54,54.48,54.54,71299.0,44.9416,44.958,44.9086,44.958,71299.0
2022-01-05 13:40:00,54.54,54.6,54.49,54.53,72953.0,44.958,45.0075,44.9168,44.9498,72953.0
2022-01-05 13:50:00,54.53,54.56,54.48,54.5,64136.0,44.9498,44.9745,44.9086,44.9251,64136.0
2022-01-05 14:00:00,54.51,54.59,54.37,54.4,115772.0,44.9333,44.9993,44.8179,44.8426,115772.0
2022-01-05 14:10:00,54.4,54.42,54.21,54.23,82158.0,44.8426,44.8591,44.686,44.7025,82158.0
2022-01-05 14:20:00,54.24,54.34,54.22,54.26,68361.0,44.7108,44.7932,44.6943,44.7272,68361.0
2022-01-05 14:30:00,54.25,54.3,54.12,54.16,129721.0,44.719,44.7602,44.6118,44.6448,129721.0
2022-01-05 14:40:00,54.17,54.17,54.03,54.16,64350.0,44.6531,44.6531,44.5376,44.6448,64350.0
2022-01-05 14:50:00,54.15,54.25,54.06,54.12,77712.0,44.6366,44.719,44.5624,44.6118,77712.0
2022-01-05 15:00:00,54.11,54.23,54.06,54.15,75269.0,44.6036,44.7025,44.5624,44.6366,75269.0
2022-01-05 15:10:00,54.15,54.19,54.05,54.12,107606.0,44.6366,44.6695,44.5541,44.6118,107606.0
2022-01-05 15:20:00,54.11,54.17,54.05,54.11,114043.0,44.6036,44.6531,44.5541,44.6036,114043.0
2022-01-05 15:30:00,54.11,54.12,53.97,54.0,189304.0,44.6036,44.6118,44.4882,44.5129,189304.0
2022-01-05 15:40:00,54.01,54.14,53.99,54.11,208936.0,44.5212,44.6283,44.5047,44.6036,208936.0
2022-01-05 15:50:00,54.1,54.34,53.98,54.06,1076786.0,44.5954,44.7932,44.4964,44.5624,1076786.0
2022-01-06 09:30:00,53.94,54.49,52.41,53.02,1113325.0,44.4635,44.9168,43.2023,43.7051,1113325.0
2022-01-06 09:40:00,53.05,53.49,52.53,53.31,584586.0,43.7298,44.0925,43.3012,43.9441,584586.0
2022-01-06 09:50:00,53.33,53.8,53.14,53.45,463595.0,43.9606,44.3481,43.804,44.0595,463595.0
2022-01-06 10:00:00,53.44,53.6,52.61,52.66,527667.0,44.0513,44.1832,43.3671,43.4083,527667.0
2022-01-06 10:10:00,52.67,53.24,52.55,52.55,311895.0,43.4166,43.8864,43.3177,43.3177,311895.0
2022-01-06 10:20:00,52.55,53.05,52.39,52.87,278106.0,43.3177,43.7298,43.1858,43.5814,278106.0
2022-01-06 10:30:00,52.93,53.69,52.91,53.59,235480.0,43.6309,44.2574,43.6144,44.175,235480.0
2022-01-06 10:40:00,53.6,53.6,53.25,53.25,242293.0,44.1832,44.1832,43.8947,43.8947,242293.0
2022-01-06 10:50:00,53.27,53.65,53.21,53.48,208913.0,43.9112,44.2244,43.8617,44.0843,208913.0
2022-01-06 11:00:00,53.47,53.7,53.32,53.67,133256.0,44.076,44.2656,43.9524,44.2409,133256.0
2022-01-06 11:10:00,53.67,53.68,53.18,53.25,117420.0,44.2409,44.2491,43.837,43.8947,117420.0
2022-01-06 11:20:00,53.25,53.68,53.17,53.48,137762.0,43.8947,44.2491,43.8287,44.0843,137762.0
2022-01-06 11:30:00,53.48,53.48,53.14,53.29,109533.0,44.0843,44.0843,43.804,43.9277,109533.0
2022-01-06 11:40:00,53.27,53.27,53.08,53.18,81663.0,43.9112,43.9112,43.7546,43.837,81663.0
2022-01-06 11:50:00,53.18,53.32,52.91,53.24,105491.0,43.837,43.9524,43.6144,43.8864,105491.0
2022-01-06 12:00:00,53.24,53.35,53.13,53.23,77636.0,43.8864,43.9771,43.7958,43.8782,77636.0
2022-01-06 12:10:00,53.23,53.26,53.08,53.26,63827.0,43.8782,43.9029,43.7546,43.9029,63827.0
2022-01-06 12:20:00,53.26,53.45,53.21,53.3,92768.0,43.9029,44.0595,43.8617,43.9359,92768.0
2022-01-06 12:30:00,53.29,53.44,53.24,53.36,60015.0,43.9277,44.0513,43.8864,43.9854,60015.0
2022-01-06 12:40:00,53.36,53.6,53.35,53.52,76501.0,43.9854,44.1832,43.9771,44.1173,76501.0
2022-01-06 12:50:00,53.5,53.62,53.48,53.56,65365.0,44.1008,44.1997,44.0843,44.1502,65365.0
2022-01-06 13:00:00,53.54,53.58,53.42,53.51,73851.0,44.1337,44.1667,44.0348,44.109,73851.0
2022-01-06 13:10:00,53.5,53.51,53.28,53.46,67565.0,44.1008,44.109,43.9194,44.0678,67565.0
2022-01-06 13:20:00,53.46,53.48,53.25,53.33,205665.0,44.0678,44.0843,43.8947,43.9606,205665.0
2022-01-06 13:30:00,53.33,53.36,53.14,53.16,108687.0,43.9606,43.9854,43.804,43.8205,108687.0
2022-01-06 13:40:00,53.16,53.31,53.13,53.25,59286.0,43.8205,43.9441,43.7958,43.8947,59286.0
2022-01-06 13:50:00,53.24,53.25,53.03,53.08,111116.0,43.8864,43.8947,43.7133,43.7546,111116.0
2022-01-06 14:00:00,53.09,53.09,52.85,52.91,101064.0,43.7628,43.7628,43.565,43.6144,101064.0
2022-01-06 14:10:00,52.92,53.25,52.91,53.2,178478.0,43.6227,43.8947,43.6144,43.8535,178478.0
2022-01-06 14:20:00,53.19,53.21,53.11,53.17,86952.0,43.8452,43.8617,43.7793,43.8287,86952.0
2022-01-06 14:30:00,53.16,53.28,53.14,53.15,83771.0,43.8205,43.9194,43.804,43.8123,83771.0
2022-01-06 14:40:00,53.15,53.19,53.05,53.13,126537.0,43.8123,43.8452,43.7298,43.7958,126537.0
2022-01-06 14:50:00,53.13,53.24,53.08,53.17,68408.0,43.7958,43.8864,43.7546,43.8287,68408.0
2022-01-06 15:00:00,53.17,53.18,53.04,53.07,68808.0,43.8287,43.837,43.7216,43.7463,68808.0
2022-01-06 15:10:00,53.07,53.07,52.72,52.72,116164.0,43.7463,43.7463,43.4578,43.4578,116164.0
2022-01-06 15:20:00,52.71,52.76,52.59,52.59,175220.0,43.4496,43.4908,43.3506,43.3506,175220.0
2022-01-06 15:30:00,52.59,52.61,52.41,52.48,308779.0,43.3506,43.3671,43.2023,43.26,308779.0
2022-01-06 15:40:00,52.48,52.62,52.39,52.39,272640.0,43.26,43.3754,43.1858,43.1858,272640.0
2022-01-06 15:50:00,52.38,52.45,52.29,52.45,739622.0,43.1775,43.2352,43.1033,43.2352,739622.0
2022-01-07 09:30:00,52.24,53.0,51.98,52.95,314600.0,43.0621,43.6886,42.8478,43.6474,314600.0
2022-01-07 09:40:00,52.97,52.97,52.3,52.41,189068.0,43.6639,43.6639,43.1116,43.2023,189068.0
2022-01-07 09:50:00,52.42,52.45,51.95,52.05,199893.0,43.2105,43.2352,42.8231,42.9055,199893.0
2022-01-07 10:00:00,52.06,52.15,51.9,52.13,185219.0,42.9138,42.9879,42.7819,42.9715,185219.0
2022-01-07 10:10:00,52.13,52.42,52.06,52.3,142298.0,42.9715,43.2105,42.9138,43.1116,142298.0
2022-01-07 10:20:00,52.31,52.79,52.27,52.65,153251.0,43.1198,43.5155,43.0869,43.4001,153251.0
2022-01-07 10:30:00,52.64,52.73,52.43,52.48,94911.0,43.3919,43.466,43.2187,43.26,94911.0
2022-01-07 10:40:00,52.48,52.63,52.31,52.52,96680.0,43.26,43.3836,43.1198,43.2929,96680.0
2022-01-07 10:50:00,52.5,52.73,52.49,52.72,91867.0,43.2765,43.466,43.2682,43.4578,91867.0
2022-01-07 11:00:00,52.72,52.94,52.64,52.85,118150.0,43.4578,43.6391,43.3919,43.565,118150.0
2022-01-07 11:10:00,52.85,52.88,52.56,52.8,94412.0,43.565,43.5897,43.3259,43.5237,94412.0
2022-01-07 11:20:00,52.81,52.95,52.77,52.95,79432.0,43.532,43.6474,43.499,43.6474,79432.0
2022-01-07 11:30:00,52.95,53.05,52.89,52.93,85266.0,43.6474,43.7298,43.5979,43.6309,85266.0
2022-01-07 11:40:00,52.93,53.08,52.9,53.08,135155.0,43.6309,43.7546,43.6062,43.7546,135155.0
2022-01-07 11:50:00,53.08,53.45,53.08,53.34,131493.0,43.7546,44.0595,43.7546,43.9689,131493.0
2022-01-07 12:00:00,53.34,53.47,53.29,53.45,131509.0,43.9689,44.076,43.9277,44.0595,131509.0
2022-01-07 12:10:00,53.45,53.5,53.35,53.41,66713.0,44.0595,44.1008,43.9771,44.0266,66713.0
2022-01-07 12:20:00,53.41,53.43,53.27,53.34,51245.0,44.0266,44.0431,43.9112,43.9689,51245.0
2022-01-07 12:30:00,53.33,53.48,53.33,53.42,68328.0,43.9606,44.0843,43.9606,44.0348,68328.0
2022-01-07 12:40:00,53.43,53.5,53.4,53.41,55511.0,44.0431,44.1008,44.0183,44.0266,55511.0
2022-01-07 12:50:00,53.4,53.54,53.34,53.52,74917.0,44.0183,44.1337,43.9689,44.1173,74917.0
2022-01-07 13:00:00,53.51,53.76,53.47,53.76,103842.0,44.109,44.3151,44.076,44.3151,103842.0
2022-01-07 13:10:00,53.76,53.79,53.65,53.7,93668.0,44.3151,44.3398,44.2244,44.2656,93668.0
2022-01-07 13:20:00,53.71,53.76,53.64,53.74,76294.0,44.2739,44.3151,44.2162,44.2986,76294.0
2022-01-07 13:30:00,53.74,53.87,53.7,53.83,188512.0,44.2986,44.4058,44.2656,44.3728,188512.0
2022-01-07 13:40:00,53.83,53.86,53.73,53.82,121874.0,44.3728,44.3975,44.2904,44.3645,121874.0
2022-01-07 13:50:00,53.81,53.89,53.74,53.87,68272.0,44.3563,44.4222,44.2986,44.4058,68272.0
2022-01-07 14:00:00,53.87,54.0,53.87,53.94,104013.0,44.4058,44.5129,44.4058,44.4635,104013.0
2022-01-07 14:10:00,53.94,54.02,53.84,53.85,104476.0,44.4635,44.5294,44.381,44.3893,104476.0
2022-01-07 14:20:00,53.85,53.93,53.73,53.92,124533.0,44.3893,44.4552,44.2904,44.447,124533.0
2022-01-07 14:30:00,53.92,54.03,53.9,53.99,77626.0,44.447,44.5376,44.4305,44.5047,77626.0
2022-01-07 14:40:00,54.0,54.11,53.98,54.0,100755.0,44.5129,44.6036,44.4964,44.5129,100755.0
2022-01-07 14:50:00,54.02,54.12,53.99,54.06,117647.0,44.5294,44.6118,44.5047,44.5624,117647.0
2022-01-07 15:00:00,54.06,54.11,53.98,54.0,104861.0,44.5624,44.6036,44.4964,44.5129,104861.0
2022-01-07 15:10:00,54.0,54.05,53.97,53.98,100622.0,44.5129,44.5541,44.4882,44.4964,100622.0
2022-01-07 15:20:00,53.99,54.0,53.91,53.98,107172.0,44.5047,44.5129,44.4387,44.4964,107172.0
2022-01-07 15:30:00,53.97,54.13,53.95,54.1,151613.0,44.4882,44.6201,44.4717,44.5954,151613.0
2022-01-07 15:40:00,54.1,54.15,53.98,53.98,196427.0,44.5954,44.6366,44.4964,44.4964,196427.0
2022-01-07 15:50:00,53.99,54.02,53.8,53.82,671438.0,44.5047,44.5294,44.3481,44.3645,671438.0
2022-01-10 09:30:00,53.93,54.43,53.84,54.36,340551.0,44.4552,44.8674,44.381,44.8097,340551.0
2022-01-10 09:40:00,54.38,54.56,54.21,54.29,249386.0,44.8262,44.9745,44.686,44.752,249386.0
2022-01-10 09:50:00,54.28,54.35,54.1,54.12,180401.0,44.7437,44.8014,44.5954,44.6118,180401.0
2022-01-10 10:00:00,54.13,54.19,53.92,54.15,211142.0,44.6201,44.6695,44.447,44.6366,211142.0
2022-01-10 10:10:00,54.13,54.17,53.8,53.84,167123.0,44.6201,44.6531,44.3481,44.381,167123.0
2022-01-10 10:20:00,53.85,53.93,53.79,53.91,116913.0,44.3893,44.4552,44.3398,44.4387,116913.0
2022-01-10 10:30:00,53.9,53.98,53.82,53.84,134487.0,44.4305,44.4964,44.3645,44.381,134487.0
2022-01-10 10:40:00,53.84,53.91,53.45,53.48,146310.0,44.381,44.4387,44.0595,44.0843,146310.0
2022-01-10 10:50:00,53.48,53.53,53.35,53.44,99885.0,44.0843,44.1255,43.9771,44.0513,99885.0
2022-01-10 11:00:00,53.43,53.61,53.39,53.61,152129.0,44.0431,44.1914,44.0101,44.1914,152129.0
2022-01-10 11:10:00,53.59,53.6,53.42,53.52,126698.0,44.175,44.1832,44.0348,44.1173,126698.0
2022-01-10 11:20:00,53.51,53.77,53.42,53.69,96134.0,44.109,44.3233,44.0348,44.2574,96134.0
2022-01-10 11:30:00,53.69,53.7,53.47,53.53,78134.0,44.2574,44.2656,44.076,44.1255,78134.0
2022-01-10 11:40:00,53.53,53.58,53.45,53.49,63505.0,44.1255,44.1667,44.0595,44.0925,63505.0
2022-01-10 11:50:00,53.48,53.6,53.43,53.57,75339.0,44.0843,44.1832,44.0431,44.1585,75339.0
2022-01-10 12:00:00,53.55,53.62,53.47,53.47,69471.0,44.142,44.1997,44.076,44.076,69471.0
2022-01-10 12:10:00,53.46,53.6,53.45,53.47,107853.0,44.0678,44.1832,44.0595,44.076,107853.0
2022-01-10 12:20:00,53.48,53.48,53.42,53.45,72514.0,44.0843,44.0843,44.0348,44.0595,72514.0
2022-01-10 12:30:00,53.45,53.52,53.38,53.5,58213.0,44.0595,44.1173,44.0018,44.1008,58213.0
2022-01-10 12:40:00,53.49,53.52,53.43,53.43,51753.0,44.0925,44.1173,44.0431,44.0431,51753.0
2022-01-10 12:50:00,53.44,53.53,53.39,53.41,91351.0,44.0513,44.1255,44.0101,44.0266,91351.0
2022-01-10 13:00:00,53.41,53.5,53.37,53.4,58850.0,44.0266,44.1008,43.9936,44.0183,58850.0
2022-01-10 13:10:00,53.39,53.45,53.3,53.32,59250.0,44.0101,44.0595,43.9359,43.9524,59250.0
2022-01-10 13:20:00,53.32,53.33,53.16,53.18,76355.0,43.9524,43.9606,43.8205,43.837,76355.0
2022-01-10 13:30:00,53.18,53.28,53.16,53.17,52549.0,43.837,43.9194,43.8205,43.8287,52549.0
2022-01-10 13:40:00,53.18,53.39,53.17,53.39,70102.0,43.837,44.0101,43.8287,44.0101,70102.0
2022-01-10 13:50:00,53.39,53.44,53.34,53.37,114342.0,44.0101,44.0513,43.9689,43.9936,114342.0
2022-01-10 14:00:00,53.37,53.53,53.32,53.51,75526.0,43.9936,44.1255,43.9524,44.109,75526.0
2022-01-10 14:10:00,53.51,53.51,53.44,53.46,58384.0,44.109,44.109,44.0513,44.0678,58384.0
2022-01-10 14:20:00,53.46,53.49,53.41,53.46,89591.0,44.0678,44.0925,44.0266,44.0678,89591.0
2022-01-10 14:30:00,53.46,53.52,53.4,53.51,89265.0,44.0678,44.1173,44.0183,44.109,89265.0
2022-01-10 14:40:00,53.51,53.73,53.5,53.69,93267.0,44.109,44.2904,44.1008,44.2574,93267.0
2022-01-10 14:50:00,53.69,53.74,53.62,53.69,64946.0,44.2574,44.2986,44.1997,44.2574,64946.0
2022-01-10 15:00:00,53.7,53.76,53.62,53.66,110314.0,44.2656,44.3151,44.1997,44.2327,110314.0
2022-01-10 15:10:00,53.68,53.72,53.6,53.63,176574.0,44.2491,44.2821,44.1832,44.2079,176574.0
2022-01-10 15:20:00,53.62,53.69,53.58,53.67,98910.0,44.1997,44.2574,44.1667,44.2409,98910.0
2022-01-10 15:30:00,53.67,53.73,53.55,53.58,103155.0,44.2409,44.2904,44.142,44.1667,103155.0
2022-01-10 15:40:00,53.58,53.68,53.51,53.6,163774.0,44.1667,44.2491,44.109,44.1832,163774.0
2022-01-10 15:50:00,53.61,53.77,53.61,53.71,504165.0,44.1914,44.3233,44.1914,44.2739,504165.0
2022-01-11 09:30:00,53.95,55.0,53.77,54.0,790201.0,44.4717,45.3372,44.3233,44.5129,790201.0
2022-01-11 09:40:00,54.01,54.45,53.78,53.85,481974.0,44.5212,44.8839,44.3316,44.3893,481974.0
2022-01-11 09:50:00,53.87,53.9,53.62,53.8,215363.0,44.4058,44.4305,44.1997,44.3481,215363.0
2022-01-11 10:00:00,53.8,53.97,53.77,53.79,129842.0,44.3481,44.4882,44.3233,44.3398,129842.0
2022-01-11 10:10:00,53.78,54.06,53.74,53.99,130808.0,44.3316,44.5624,44.2986,44.5047,130808.0
2022-01-11 10:20:00,53.97,54.1,53.91,54.03,93776.0,44.4882,44.5954,44.4387,44.5376,93776.0
2022-01-11 10:30:00,54.04,54.12,53.96,54.07,106335.0,44.5459,44.6118,44.4799,44.5706,106335.0
2022-01-11 10:40:00,54.06,54.13,53.92,53.92,118931.0,44.5624,44.6201,44.447,44.447,118931.0
2022-01-11 10:50:00,53.9,53.98,53.82,53.9,129001.0,44.4305,44.4964,44.3645,44.4305,129001.0
2022-01-11 11:00:00,53.91,54.04,53.83,53.89,98700.0,44.4387,44.5459,44.3728,44.4222,98700.0
2022-01-11 11:10:00,53.91,54.04,53.87,54.03,47999.0,44.4387,44.5459,44.4058,44.5376,47999.0
2022-01-11 11:20:00,54.04,54.09,53.97,54.05,56056.0,44.5459,44.5871,44.4882,44.5541,56056.0
2022-01-11 11:30:00,54.06,54.06,53.89,54.01,107089.0,44.5624,44.5624,44.4222,44.5212,107089.0
2022-01-11 11:40:00,54.02,54.1,53.96,54.01,50380.0,44.5294,44.5954,44.4799,44.5212,50380.0
2022-01-11 11:50:00,54.01,54.06,53.96,54.01,40905.0,44.5212,44.5624,44.4799,44.5212,40905.0
2022-01-11 12:00:00,54.02,54.11,53.99,54.04,50301.0,44.5294,44.6036,44.5047,44.5459,50301.0
2022-01-11 12:10:00,54.04,54.1,54.03,54.09,34894.0,44.5459,44.5954,44.5376,44.5871,34894.0
2022-01-11 12:20:00,54.09,54.12,54.01,54.04,47109.0,44.5871,44.6118,44.5212,44.5459,47109.0
2022-01-11 12:30:00,54.05,54.17,54.02,54.16,45295.0,44.5541,44.6531,44.5294,44.6448,45295.0
2022-01-11 12:40:00,54.16,54.27,54.13,54.21,41388.0,44.6448,44.7355,44.6201,44.686,41388.0
2022-01-11 12:50:00,54.21,54.22,54.12,54.13,37360.0,44.686,44.6943,44.6118,44.6201,37360.0
2022-01-11 13:00:00,54.13,54.15,54.07,54.09,32765.0,44.6201,44.6366,44.5706,44.5871,32765.0
2022-01-11 13:10:00,54.09,54.11,54.02,54.07,49511.0,44.5871,44.6036,44.5294,44.5706,49511.0
2022-01-11 13:20:00,54.07,54.12,54.02,54.07,54571.0,44.5706,44.6118,44.5294,44.5706,54571.0
2022-01-11 13:30:00,54.08,54.18,54.06,54.18,43919.0,44.5789,44.6613,44.5624,44.6613,43919.0
2022-01-11 13:40:00,54.18,54.21,54.13,54.19,43506.0,44.6613,44.686,44.6201,44.6695,43506.0
2022-01-11 13:50:00,54.19,54.19,54.12,54.14,43600.0,44.6695,44.6695,44.6118,44.6283,43600.0
2022-01-11 14:00:00,54.14,54.16,54.03,54.11,63884.0,44.6283,44.6448,44.5376,44.6036,63884.0
2022-01-11 14:10:00,54.11,54.16,54.06,54.1,55044.0,44.6036,44.6448,44.5624,44.5954,55044.0
2022-01-11 14:20:00,54.1,54.43,53.96,54.19,326892.0,44.5954,44.8674,44.4799,44.6695,326892.0
2022-01-11 14:30:00,54.19,54.25,54.1,54.23,69851.0,44.6695,44.719,44.5954,44.7025,69851.0
2022-01-11 14:40:00,54.22,54.26,54.06,54.09,129375.0,44.6943,44.7272,44.5624,44.5871,129375.0
2022-01-11 14:50:00,54.09,54.11,54.06,54.08,53924.0,44.5871,44.6036,44.5624,44.5789,53924.0
2022-01-11 15:00:00,54.08,54.11,54.0,54.02,71183.0,44.5789,44.6036,44.5129,44.5294,71183.0
2022-01-11 15:10:00,54.02,54.07,53.94,54.0,185708.0,44.5294,44.5706,44.4635,44.5129,185708.0
2022-01-11 15:20:00,54.0,54.15,53.96,54.12,113171.0,44.5129,44.6366,44.4799,44.6118,113171.0
2022-01-11 15:30:00,54.12,54.26,54.09,54.12,144770.0,44.6118,44.7272,44.5871,44.6118,144770.0
2022-01-11 15:40:00,54.12,54.18,54.1,54.16,90391.0,44.6118,44.6613,44.5954,44.6448,90391.0
2022-01-11 15:50:00,54.17,54.37,54.17,54.33,445196.0,44.6531,44.8179,44.6531,44.7849,445196.0
2022-01-12 09:30:00,54.52,54.67,54.33,54.6,228425.0,44.9416,45.0652,44.7849,45.0075,228425.0
2022-01-12 09:40:00,54.57,54.67,54.27,54.37,209419.0,44.9828,45.0652,44.7355,44.8179,209419.0
2022-01-12 09:50:00,54.39,54.4,54.11,54.13,118963.0,44.8344,44.8426,44.6036,44.6201,118963.0
2022-01-12 10:00:00,54.13,54.2,54.03,54.14,100688.0,44.6201,44.6778,44.5376,44.6283,100688.0
2022-01-12 10:10:00,54.15,54.24,54.07,54.1,150894.0,44.6366,44.7108,44.5706,44.5954,150894.0
2022-01-12 10:20:00,54.13,54.22,53.98,54.05,96909.0,44.6201,44.6943,44.4964,44.5541,96909.0
2022-01-12 10:30:00,54.05,54.11,53.83,53.85,137174.0,44.5541,44.6036,44.3728,44.3893,137174.0
2022-01-12 10:40:00,53.84,53.88,53.66,53.75,98745.0,44.381,44.414,44.2327,44.3068,98745.0
2022-01-12 10:50:00,53.76,54.01,53.75,53.97,81540.0,44.3151,44.5212,44.3068,44.4882,81540.0
2022-01-12 11:00:00,53.97,54.0,53.65,53.67,71015.0,44.4882,44.5129,44.2244,44.2409,71015.0
2022-01-12 11:10:00,53.67,53.68,53.48,53.59,168480.0,44.2409,44.2491,44.0843,44.175,168480.0
2022-01-12 11:20:00,53.59,53.67,53.47,53.56,120296.0,44.175,44.2409,44.076,44.1502,120296.0
2022-01-12 11:30:00,53.56,53.72,53.56,53.64,111633.0,44.1502,44.2821,44.1502,44.2162,111633.0
2022-01-12 11:40:00,53.65,53.72,53.56,53.57,65972.0,44.2244,44.2821,44.1502,44.1585,65972.0
2022-01-12 11:50:00,53.58,53.58,53.44,53.51,74468.0,44.1667,44.1667,44.0513,44.109,74468.0
2022-01-12 12:00:00,53.5,53.56,53.45,53.52,154329.0,44.1008,44.1502,44.0595,44.1173,154329.0
2022-01-12 12:10:00,53.53,53.78,53.52,53.77,51559.0,44.1255,44.3316,44.1173,44.3233,51559.0
2022-01-12 12:20:00,53.77,53.85,53.74,53.76,46457.0,44.3233,44.3893,44.2986,44.3151,46457.0
2022-01-12 12:30:00,53.76,53.8,53.71,53.79,62493.0,44.3151,44.3481,44.2739,44.3398,62493.0
2022-01-12 12:40:00,53.79,53.87,53.78,53.87,41508.0,44.3398,44.4058,44.3316,44.4058,41508.0
2022-01-12 12:50:00,53.87,53.89,53.8,53.87,84595.0,44.4058,44.4222,44.3481,44.4058,84595.0
2022-01-12 13:00:00,53.87,53.96,53.81,53.93,43639.0,44.4058,44.4799,44.3563,44.4552,43639.0
2022-01-12 13:10:00,53.93,53.96,53.84,53.9,38329.0,44.4552,44.4799,44.381,44.4305,38329.0
2022-01-12 13:20:00,53.9,53.9,53.75,53.75,41559.0,44.4305,44.4305,44.3068,44.3068,41559.0
2022-01-12 13:30:00,53.75,53.82,53.72,53.81,31287.0,44.3068,44.3645,44.2821,44.3563,31287.0
2022-01-12 13:40:00,53.8,53.83,53.75,53.76,36917.0,44.3481,44.3728,44.3068,44.3151,36917.0
2022-01-12 13:50:00,53.76,53.76,53.68,53.69,42108.0,44.3151,44.3151,44.2491,44.2574,42108.0
2022-01-12 14:00:00,53.69,53.79,53.65,53.76,50176.0,44.2574,44.3398,44.2244,44.3151,50176.0
2022-01-12 14:10:00,53.76,53.82,53.74,53.81,35521.0,44.3151,44.3645,44.2986,44.3563,35521.0
2022-01-12 14:20:00,53.81,53.87,53.78,53.85,23577.0,44.3563,44.4058,44.3316,44.3893,23577.0
2022-01-12 14:30:00,53.85,53.9,53.82,53.84,48332.0,44.3893,44.4305,44.3645,44.381,48332.0
2022-01-12 14:40:00,53.85,53.86,53.77,53.86,42045.0,44.3893,44.3975,44.3233,44.3975,42045.0
2022-01-12 14:50:00,53.86,53.9,53.84,53.84,29989.0,44.3975,44.4305,44.381,44.381,29989.0
2022-01-12 15:00:00,53.84,53.88,53.8,53.85,59509.0,44.381,44.414,44.3481,44.3893,59509.0
2022-01-12 15:10:00,53.86,53.89,53.83,53.83,59261.0,44.3975,44.4222,44.3728,44.3728,59261.0
2022-01-12 15:20:00,53.84,53.88,53.77,53.8,54794.0,44.381,44.414,44.3233,44.3481,54794.0
2022-01-12 15:30:00,53.8,53.9,53.78,53.78,113467.0,44.3481,44.4305,44.3316,44.3316,113467.0
2022-01-12 15:40:00,53.79,53.9,53.74,53.88,110227.0,44.3398,44.4305,44.2986,44.414,110227.0
2022-01-12 15:50:00,53.88,53.98,53.84,53.92,447845.0,44.414,44.4964,44.381,44.447,447845.0
2022-01-13 09:30:00,54.19,54.25,53.93,54.09,275800.0,44.6695,44.719,44.4552,44.5871,275800.0
2022-01-13 09:40:00,54.07,54.1,53.6,53.69,180054.0,44.5706,44.5954,44.1832,44.2574,180054.0
2022-01-13 09:50:00,53.69,53.82,53.56,53.79,104029.0,44.2574,44.3645,44.1502,44.3398,104029.0
2022-01-13 10:00:00,53.8,54.13,53.73,54.09,213948.0,44.3481,44.6201,44.2904,44.5871,213948.0
2022-01-13 10:10:00,54.09,54.14,53.94,54.08,160723.0,44.5871,44.6283,44.4635,44.5789,160723.0
2022-01-13 10:20:00,54.09,54.13,53.97,54.09,81407.0,44.5871,44.6201,44.4882,44.5871,81407.0
2022-01-13 10:30:00,54.1,54.26,54.08,54.26,110320.0,44.5954,44.7272,44.5789,44.7272,110320.0
2022-01-13 10:40:00,54.28,54.46,54.26,54.42,227685.0,44.7437,44.8921,44.7272,44.8591,227685.0
2022-01-13 10:50:00,54.42,54.46,54.14,54.34,105247.0,44.8591,44.8921,44.6283,44.7932,105247.0
2022-01-13 11:00:00,54.34,54.43,54.33,54.41,64801.0,44.7932,44.8674,44.7849,44.8509,64801.0
2022-01-13 11:10:00,54.41,54.46,54.33,54.41,71352.0,44.8509,44.8921,44.7849,44.8509,71352.0
2022-01-13 11:20:00,54.41,54.53,54.38,54.52,154383.0,44.8509,44.9498,44.8262,44.9416,154383.0
2022-01-13 11:30:00,54.53,54.6,54.48,54.54,107510.0,44.9498,45.0075,44.9086,44.958,107510.0
2022-01-13 11:40:00,54.55,54.72,54.53,54.66,72633.0,44.9663,45.1064,44.9498,45.057,72633.0
2022-01-13 11:50:00,54.67,54.67,54.53,54.58,68246.0,45.0652,45.0652,44.9498,44.991,68246.0
2022-01-13 12:00:00,54.58,54.61,54.47,54.5,61240.0,44.991,45.0158,44.9003,44.9251,61240.0
2022-01-13 12:10:00,54.49,54.54,54.23,54.3,173851.0,44.9168,44.958,44.7025,44.7602,173851.0
2022-01-13 12:20:00,54.3,54.3,54.16,54.2,152181.0,44.7602,44.7602,44.6448,44.6778,152181.0
2022-01-13 12:30:00,54.19,54.3,54.13,54.14,237762.0,44.6695,44.7602,44.6201,44.6283,237762.0
2022-01-13 12:40:00,54.14,54.23,54.12,54.14,80742.0,44.6283,44.7025,44.6118,44.6283,80742.0
2022-01-13 12:50:00,54.14,54.2,54.03,54.17,107274.0,44.6283,44.6778,44.5376,44.6531,107274.0
2022-01-13 13:00:00,54.17,54.33,54.12,54.33,66373.0,44.6531,44.7849,44.6118,44.7849,66373.0
2022-01-13 13:10:00,54.31,54.4,54.3,54.3,53412.0,44.7685,44.8426,44.7602,44.7602,53412.0
2022-01-13 13:20:00,54.31,54.41,54.3,54.37,74246.0,44.7685,44.8509,44.7602,44.8179,74246.0
2022-01-13 13:30:00,54.37,54.39,54.28,54.32,151534.0,44.8179,44.8344,44.7437,44.7767,151534.0
2022-01-13 13:40:00,54.33,54.36,54.3,54.3,57749.0,44.7849,44.8097,44.7602,44.7602,57749.0
2022-01-13 13:50:00,54.3,54.35,54.26,54.34,135356.0,44.7602,44.8014,44.7272,44.7932,135356.0
2022-01-13 14:00:00,54.34,54.49,54.29,54.48,133110.0,44.7932,44.9168,44.752,44.9086,133110.0
2022-01-13 14:10:00,54.47,54.52,54.39,54.41,113663.0,44.9003,44.9416,44.8344,44.8509,113663.0
2022-01-13 14:20:00,54.42,54.49,54.41,54.43,99684.0,44.8591,44.9168,44.8509,44.8674,99684.0
2022-01-13 14:30:00,54.43,54.46,54.33,54.34,100963.0,44.8674,44.8921,44.7849,44.7932,100963.0
2022-01-13 14:40:00,54.34,54.41,54.29,54.36,87782.0,44.7932,44.8509,44.752,44.8097,87782.0
2022-01-13 14:50:00,54.36,54.45,54.33,54.41,86555.0,44.8097,44.8839,44.7849,44.8509,86555.0
2022-01-13 15:00:00,54.4,54.4,54.2,54.27,111351.0,44.8426,44.8426,44.6778,44.7355,111351.0
2022-01-13 15:10:00,54.26,54.29,54.16,54.19,93758.0,44.7272,44.752,44.6448,44.6695,93758.0
2022-01-13 15:20:00,54.18,54.22,54.16,54.2,105465.0,44.6613,44.6943,44.6448,44.6778,105465.0
2022-01-13 15:30:00,54.2,54.28,54.15,54.15,109070.0,44.6778,44.7437,44.6366,44.6366,109070.0
2022-01-13 15:40:00,54.16,54.19,54.03,54.08,249261.0,44.6448,44.6695,44.5376,44.5789,249261.0
2022-01-13 15:50:00,54.07,54.21,54.03,54.19,484618.0,44.5706,44.686,44.5376,44.6695,484618.0
2022-01-14 09:30:00,54.18,54.19,53.45,53.56,201145.0,44.6613,44.6695,44.0595,44.1502,201145.0
2022-01-14 09:40:00,53.58,53.86,53.47,53.8,135466.0,44.1667,44.3975,44.076,44.3481,135466.0
2022-01-14 09:50:00,53.79,53.94,53.7,53.88,78395.0,44.3398,44.4635,44.2656,44.414,78395.0
2022-01-14 10:00:00,53.89,54.02,53.78,53.87,82022.0,44.4222,44.5294,44.3316,44.4058,82022.0
2022-01-14 10:10:00,53.85,53.91,53.74,53.9,55216.0,44.3893,44.4387,44.2986,44.4305,55216.0
2022-01-14 10:20:00,53.88,53.89,53.66,53.75,47545.0,44.414,44.4222,44.2327,44.3068,47545.0
2022-01-14 10:30:00,53.76,53.84,53.69,53.74,76642.0,44.3151,44.381,44.2574,44.2986,76642.0
2022-01-14 10:40:00,53.74,53.75,53.61,53.65,66223.0,44.2986,44.3068,44.1914,44.2244,66223.0
2022-01-14 10:50:00,53.65,53.78,53.62,53.76,72106.0,44.2244,44.3316,44.1997,44.3151,72106.0
2022-01-14 11:00:00,53.76,53.79,53.67,53.73,47628.0,44.3151,44.3398,44.2409,44.2904,47628.0
2022-01-14 11:10:00,53.73,53.73,53.56,53.62,77105.0,44.2904,44.2904,44.1502,44.1997,77105.0
2022-01-14 11:20:00,53.62,53.66,53.55,53.55,66911.0,44.1997,44.2327,44.142,44.142,66911.0
2022-01-14 11:30:00,53.56,53.64,53.54,53.63,65069.0,44.1502,44.2162,44.1337,44.2079,65069.0
2022-01-14 11:40:00,53.63,53.79,53.59,53.78,67118.0,44.2079,44.3398,44.175,44.3316,67118.0
2022-01-14 11:50:00,53.78,53.86,53.74,53.75,65820.0,44.3316,44.3975,44.2986,44.3068,65820.0
2022-01-14 12:00:00,53.75,53.79,53.7,53.76,33682.0,44.3068,44.3398,44.2656,44.3151,33682.0
2022-01-14 12:10:00,53.75,53.87,53.75,53.78,40436.0,44.3068,44.4058,44.3068,44.3316,40436.0
2022-01-14 12:20:00,53.77,53.78,53.64,53.68,45921.0,44.3233,44.3316,44.2162,44.2491,45921.0
2022-01-14 12:30:00,53.68,53.76,53.65,53.67,42920.0,44.2491,44.3151,44.2244,44.2409,42920.0
2022-01-14 12:40:00,53.66,53.67,53.51,53.53,37471.0,44.2327,44.2409,44.109,44.1255,37471.0
2022-01-14 12:50:00,53.53,53.59,53.48,53.57,104776.0,44.1255,44.175,44.0843,44.1585,104776.0
2022-01-14 13:00:00,53.56,53.64,53.54,53.57,53639.0,44.1502,44.2162,44.1337,44.1585,53639.0
2022-01-14 13:10:00,53.57,53.68,53.54,53.65,34756.0,44.1585,44.2491,44.1337,44.2244,34756.0
2022-01-14 13:20:00,53.63,53.72,53.59,53.72,60476.0,44.2079,44.2821,44.175,44.2821,60476.0
2022-01-14 13:30:00,53.72,53.9,53.71,53.85,56611.0,44.2821,44.4305,44.2739,44.3893,56611.0
2022-01-14 13:40:00,53.86,54.06,53.86,54.06,83455.0,44.3975,44.5624,44.3975,44.5624,83455.0
2022-01-14 13:50:00,54.07,54.12,53.99,54.1,56324.0,44.5706,44.6118,44.5047,44.5954,56324.0
2022-01-14 14:00:00,54.1,54.16,54.04,54.07,54588.0,44.5954,44.6448,44.5459,44.5706,54588.0
2022-01-14 14:10:00,54.06,54.09,53.97,54.05,42900.0,44.5624,44.5871,44.4882,44.5541,42900.0
2022-01-14 14:20:00,54.06,54.14,54.02,54.04,46947.0,44.5624,44.6283,44.5294,44.5459,46947.0
2022-01-14 14:30:00,54.01,54.16,54.01,54.14,46565.0,44.5212,44.6448,44.5212,44.6283,46565.0
2022-01-14 14:40:00,54.12,54.19,54.09,54.19,37849.0,44.6118,44.6695,44.5871,44.6695,37849.0
2022-01-14 14:50:00,54.18,54.29,54.17,54.21,104218.0,44.6613,44.752,44.6531,44.686,104218.0
2022-01-14 15:00:00,54.22,54.28,54.14,54.18,53889.0,44.6943,44.7437,44.6283,44.6613,53889.0
2022-01-14 15:10:00,54.18,54.38,54.18,54.37,58987.0,44.6613,44.8262,44.6613,44.8179,58987.0
2022-01-14 15:20:00,54.37,54.39,54.18,54.19,75288.0,44.8179,44.8344,44.6613,44.6695,75288.0
2022-01-14 15:30:00,54.2,54.29,54.19,54.25,93966.0,44.6778,44.752,44.6695,44.719,93966.0
2022-01-14 15:40:00,54.26,54.32,54.21,54.25,154548.0,44.7272,44.7767,44.686,44.719,154548.0
2022-01-14 15:50:00,54.25,54.38,54.22,54.29,353093.0,44.719,44.8262,44.6943,44.752,353093.0
2022-01-18 09:30:00,54.15,54.35,53.71,53.78,191716.0,44.6366,44.8014,44.2739,44.3316,191716.0
2022-01-18 09:40:00,53.78,53.86,53.59,53.72,130033.0,44.3316,44.3975,44.175,44.2821,130033.0
2022-01-18 09:50:00,53.73,53.99,53.61,53.68,109717.0,44.2904,44.5047,44.1914,44.2491,109717.0
2022-01-18 10:00:00,53.67,53.69,53.37,53.47,88239.0,44.2409,44.2574,43.9936,44.076,88239.0
2022-01-18 10:10:00,53.5,53.51,53.27,53.3,74135.0,44.1008,44.109,43.9112,43.9359,74135.0
2022-01-18 10:20:00,53.31,53.35,53.2,53.35,66961.0,43.9441,43.9771,43.8535,43.9771,66961.0
2022-01-18 10:30:00,53.34,53.4,53.25,53.3,61743.0,43.9689,44.0183,43.8947,43.9359,61743.0
2022-01-18 10:40:00,53.3,53.37,53.21,53.25,62895.0,43.9359,43.9936,43.8617,43.8947,62895.0
2022-01-18 10:50:00,53.24,53.55,53.21,53.54,58172.0,43.8864,44.142,43.8617,44.1337,58172.0
2022-01-18 11:00:00,53.53,53.65,53.51,53.59,55550.0,44.1255,44.2244,44.109,44.175,55550.0
2022-01-18 11:10:00,53.58,53.67,53.51,53.54,51838.0,44.1667,44.2409,44.109,44.1337,51838.0
2022-01-18 11:20:00,53.53,53.69,53.51,53.57,38987.0,44.1255,44.2574,44.109,44.1585,38987.0
2022-01-18 11:30:00,53.57,53.58,53.4,53.49,69662.0,44.1585,44.1667,44.0183,44.0925,69662.0
2022-01-18 11:40:00,53.5,53.6,53.47,53.54,43385.0,44.1008,44.1832,44.076,44.1337,43385.0
2022-01-18 11:50:00,53.55,53.58,53.45,53.46,38075.0,44.142,44.1667,44.0595,44.0678,38075.0
2022-01-18 12:00:00,53.45,53.45,53.29,53.37,73177.0,44.0595,44.0595,43.9277,43.9936,73177.0
2022-01-18 12:10:00,53.38,53.5,53.33,53.49,34715.0,44.0018,44.1008,43.9606,44.0925,34715.0
2022-01-18 12:20:00,53.5,53.5,53.33,53.37,40488.0,44.1008,44.1008,43.9606,43.9936,40488.0
2022-01-18 12:30:00,53.37,53.47,53.32,53.43,72667.0,43.9936,44.076,43.9524,44.0431,72667.0
2022-01-18 12:40:00,53.42,53.45,53.28,53.3,71330.0,44.0348,44.0595,43.9194,43.9359,71330.0
2022-01-18 12:50:00,53.3,53.4,53.29,53.4,57616.0,43.9359,44.0183,43.9277,44.0183,57616.0
2022-01-18 13:00:00,53.4,53.41,53.33,53.41,65869.0,44.0183,44.0266,43.9606,44.0266,65869.0
2022-01-18 13:10:00,53.41,53.55,53.39,53.54,85716.0,44.0266,44.142,44.0101,44.1337,85716.0
2022-01-18 13:20:00,53.53,53.56,53.42,53.48,47469.0,44.1255,44.1502,44.0348,44.0843,47469.0
2022-01-18 13:30:00,53.49,53.58,53.45,53.57,50660.0,44.0925,44.1667,44.0595,44.1585,50660.0
2022-01-18 13:40:00,53.57,53.66,53.54,53.59,90507.0,44.1585,44.2327,44.1337,44.175,90507.0
2022-01-18 13:50:00,53.59,53.7,53.55,53.64,103973.0,44.175,44.2656,44.142,44.2162,103973.0
2022-01-18 14:00:00,53.65,53.65,53.53,53.57,67183.0,44.2244,44.2244,44.1255,44.1585,67183.0
2022-01-18 14:10:00,53.57,53.63,53.57,53.63,51244.0,44.1585,44.2079,44.1585,44.2079,51244.0
2022-01-18 14:20:00,53.63,53.69,53.55,53.63,75540.0,44.2079,44.2574,44.142,44.2079,75540.0
2022-01-18 14:30:00,53.63,53.8,53.62,53.74,48338.0,44.2079,44.3481,44.1997,44.2986,48338.0
2022-01-18 14:40:00,53.74,53.76,53.65,53.68,45113.0,44.2986,44.3151,44.2244,44.2491,45113.0
2022-01-18 14:50:00,53.66,53.76,53.66,53.71,67959.0,44.2327,44.3151,44.2327,44.2739,67959.0
2022-01-18 15:00:00,53.69,53.73,53.53,53.54,59924.0,44.2574,44.2904,44.1255,44.1337,59924.0
2022-01-18 15:10:00,53.53,53.59,53.43,53.52,130634.0,44.1255,44.175,44.0431,44.1173,130634.0
2022-01-18 15:20:00,53.53,53.62,53.51,53.55,49505.0,44.1255,44.1997,44.109,44.142,49505.0
2022-01-18 15:30:00,53.55,53.56,53.44,53.47,151406.0,44.142,44.1502,44.0513,44.076,151406.0
2022-01-18 15:40:00,53.46,53.56,53.43,53.54,171663.0,44.0678,44.1502,44.0431,44.1337,171663.0
2022-01-18 15:50:00,53.55,53.62,53.38,53.52,564069.0,44.142,44.1997,44.0018,44.1173,564069.0
2022-01-19 09:30:00,53.48,53.66,53.35,53.64,143378.0,44.0843,44.2327,43.9771,44.2162,143378.0
2022-01-19 09:40:00,53.66,53.71,53.46,53.56,93560.0,44.2327,44.2739,44.0678,44.1502,93560.0
2022-01-19 09:50:00,53.53,53.6,53.26,53.3,106504.0,44.1255,44.1832,43.9029,43.9359,106504.0
2022-01-19 10:00:00,53.29,53.31,53.1,53.25,99704.0,43.9277,43.9441,43.771,43.8947,99704.0
2022-01-19 10:10:00,53.23,53.36,53.21,53.32,65704.0,43.8782,43.9854,43.8617,43.9524,65704.0
2022-01-19 10:20:00,53.31,53.37,53.05,53.13,85760.0,43.9441,43.9936,43.7298,43.7958,85760.0
2022-01-19 10:30:00,53.13,53.19,52.98,53.17,111921.0,43.7958,43.8452,43.6721,43.8287,111921.0
2022-01-19 10:40:00,53.17,53.28,53.14,53.19,47110.0,43.8287,43.9194,43.804,43.8452,47110.0
2022-01-19 10:50:00,53.19,53.43,53.19,53.4,76636.0,43.8452,44.0431,43.8452,44.0183,76636.0
2022-01-19 11:00:00,53.38,53.45,53.3,53.33,71350.0,44.0018,44.0595,43.9359,43.9606,71350.0
2022-01-19 11:10:00,53.32,53.4,53.3,53.34,56644.0,43.9524,44.0183,43.9359,43.9689,56644.0
2022-01-19 11:20:00,53.32,53.52,53.32,53.48,68264.0,43.9524,44.1173,43.9524,44.0843,68264.0
2022-01-19 11:30:00,53.47,53.51,53.4,53.45,48664.0,44.076,44.109,44.0183,44.0595,48664.0
2022-01-19 11:40:00,53.43,53.57,53.39,53.52,38777.0,44.0431,44.1585,44.0101,44.1173,38777.0
2022-01-19 11:50:00,53.51,53.77,53.51,53.72,52315.0,44.109,44.3233,44.109,44.2821,52315.0
2022-01-19 12:00:00,53.71,53.76,53.63,53.63,86502.0,44.2739,44.3151,44.2079,44.2079,86502.0
2022-01-19 12:10:00,53.63,53.69,53.57,53.58,64845.0,44.2079,44.2574,44.1585,44.1667,64845.0
2022-01-19 12:20:00,53.58,53.6,53.5,53.52,32090.0,44.1667,44.1832,44.1008,44.1173,32090.0
2022-01-19 12:30:00,53.53,53.54,53.36,53.41,72114.0,44.1255,44.1337,43.9854,44.0266,72114.0
2022-01-19 12:40:00,53.4,53.51,53.38,53.47,38137.0,44.0183,44.109,44.0018,44.076,38137.0
2022-01-19 12:50:00,53.47,53.47,53.39,53.45,38448.0,44.076,44.076,44.0101,44.0595,38448.0
2022-01-19 13:00:00,53.45,53.53,53.39,53.42,74000.0,44.0595,44.1255,44.0101,44.0348,74000.0
2022-01-19 13:10:00,53.41,53.43,53.39,53.41,61312.0,44.0266,44.0431,44.0101,44.0266,61312.0
2022-01-19 13:20:00,53.41,53.47,53.37,53.44,39433.0,44.0266,44.076,43.9936,44.0513,39433.0
2022-01-19 13:30:00,53.44,53.53,53.4,53.46,38479.0,44.0513,44.1255,44.0183,44.0678,38479.0
2022-01-19 13:40:00,53.46,53.53,53.42,53.51,41108.0,44.0678,44.1255,44.0348,44.109,41108.0
2022-01-19 13:50:00,53.51,53.52,53.46,53.47,50827.0,44.109,44.1173,44.0678,44.076,50827.0
2022-01-19 14:00:00,53.46,53.49,53.38,53.42,49708.0,44.0678,44.0925,44.0018,44.0348,49708.0
2022-01-19 14:10:00,53.43,53.43,53.37,53.39,75194.0,44.0431,44.0431,43.9936,44.0101,75194.0
2022-01-19 14:20:00,53.38,53.43,53.34,53.39,47640.0,44.0018,44.0431,43.9689,44.0101,47640.0
2022-01-19 14:30:00,53.38,53.53,53.38,53.43,130208.0,44.0018,44.1255,44.0018,44.0431,130208.0
2022-01-19 14:40:00,53.43,53.52,53.42,53.48,43299.0,44.0431,44.1173,44.0348,44.0843,43299.0
2022-01-19 14:50:00,53.48,53.65,53.45,53.65,54072.0,44.0843,44.2244,44.0595,44.2244,54072.0
2022-01-19 15:00:00,53.65,53.8,53.62,53.75,143014.0,44.2244,44.3481,44.1997,44.3068,143014.0
2022-01-19 15:10:00,53.75,53.85,53.68,53.69,68925.0,44.3068,44.3893,44.2491,44.2574,68925.0
2022-01-19 15:20:00,53.69,53.69,53.54,53.55,56019.0,44.2574,44.2574,44.1337,44.142,56019.0
2022-01-19 15:30:00,53.55,53.56,53.47,53.55,90143.0,44.142,44.1502,44.076,44.142,90143.0
2022-01-19 15:40:00,53.54,53.76,53.52,53.64,286375.0,44.1337,44.3151,44.1173,44.2162,286375.0
2022-01-19 15:50:00,53.64,53.64,53.48,53.53,409477.0,44.2162,44.2162,44.0843,44.1255,409477.0
2022-01-20 09:30:00,53.52,53.79,53.11,53.14,301447.0,44.1173,44.3398,43.7793,43.804,301447.0
2022-01-20 09:40:00,53.15,53.24,53.02,53.18,214502.0,43.8123,43.8864,43.7051,43.837,214502.0
2022-01-20 09:50:00,53.18,53.55,53.12,53.46,83510.0,43.837,44.142,43.7875,44.0678,83510.0
2022-01-20 10:00:00,53.47,53.58,53.38,53.45,124496.0,44.076,44.1667,44.0018,44.0595,124496.0
2022-01-20 10:10:00,53.47,53.7,53.39,53.63,98772.0,44.076,44.2656,44.0101,44.2079,98772.0
2022-01-20 10:20:00,53.63,53.73,53.56,53.69,53992.0,44.2079,44.2904,44.1502,44.2574,53992.0
2022-01-20 10:30:00,53.65,53.81,53.65,53.79,98934.0,44.2244,44.3563,44.2244,44.3398,98934.0
2022-01-20 10:40:00,53.78,53.98,53.76,53.97,56247.0,44.3316,44.4964,44.3151,44.4882,56247.0
2022-01-20 10:50:00,53.97,54.0,53.86,53.95,75110.0,44.4882,44.5129,44.3975,44.4717,75110.0
2022-01-20 11:00:00,53.95,54.04,53.9,53.95,72657.0,44.4717,44.5459,44.4305,44.4717,72657.0
2022-01-20 11:10:00,53.95,54.04,53.89,53.89,110551.0,44.4717,44.5459,44.4222,44.4222,110551.0
2022-01-20 11:20:00,53.89,53.89,53.78,53.84,50999.0,44.4222,44.4222,44.3316,44.381,50999.0
2022-01-20 11:30:00,53.85,53.99,53.83,53.98,76211.0,44.3893,44.5047,44.3728,44.4964,76211.0
2022-01-20 11:40:00,54.0,54.06,53.86,54.03,69350.0,44.5129,44.5624,44.3975,44.5376,69350.0
2022-01-20 11:50:00,54.04,54.21,54.04,54.21,92510.0,44.5459,44.686,44.5459,44.686,92510.0
2022-01-20 12:00:00,54.2,54.2,53.95,53.99,53588.0,44.6778,44.6778,44.4717,44.5047,53588.0
2022-01-20 12:10:00,53.98,54.01,53.93,53.94,37971.0,44.4964,44.5212,44.4552,44.4635,37971.0
2022-01-20 12:20:00,53.94,53.96,53.8,53.84,78105.0,44.4635,44.4799,44.3481,44.381,78105.0
2022-01-20 12:30:00,53.83,53.99,53.82,53.98,59832.0,44.3728,44.5047,44.3645,44.4964,59832.0
2022-01-20 12:40:00,53.98,54.17,53.97,54.1,67276.0,44.4964,44.6531,44.4882,44.5954,67276.0
2022-01-20 12:50:00,54.1,54.1,53.97,54.06,55222.0,44.5954,44.5954,44.4882,44.5624,55222.0
2022-01-20 13:00:00,54.05,54.14,54.0,54.1,115203.0,44.5541,44.6283,44.5129,44.5954,115203.0
2022-01-20 13:10:00,54.1,54.23,54.09,54.14,120198.0,44.5954,44.7025,44.5871,44.6283,120198.0
2022-01-20 13:20:00,54.15,54.21,54.1,54.18,69158.0,44.6366,44.686,44.5954,44.6613,69158.0
2022-01-20 13:30:00,54.19,54.24,54.16,54.22,100624.0,44.6695,44.7108,44.6448,44.6943,100624.0
2022-01-20 13:40:00,54.22,54.27,54.08,54.12,92759.0,44.6943,44.7355,44.5789,44.6118,92759.0
2022-01-20 13:50:00,54.11,54.12,53.92,53.94,106276.0,44.6036,44.6118,44.447,44.4635,106276.0
2022-01-20 14:00:00,53.94,54.03,53.9,53.95,75639.0,44.4635,44.5376,44.4305,44.4717,75639.0
2022-01-20 14:10:00,53.95,53.98,53.77,53.85,74471.0,44.4717,44.4964,44.3233,44.3893,74471.0
2022-01-20 14:20:00,53.84,53.86,53.74,53.78,64403.0,44.381,44.3975,44.2986,44.3316,64403.0
2022-01-20 14:30:00,53.79,53.79,53.63,53.68,72128.0,44.3398,44.3398,44.2079,44.2491,72128.0
2022-01-20 14:40:00,53.69,53.8,53.61,53.79,116675.0,44.2574,44.3481,44.1914,44.3398,116675.0
2022-01-20 14:50:00,53.78,53.82,53.73,53.76,76044.0,44.3316,44.3645,44.2904,44.3151,76044.0
2022-01-20 15:00:00,53.76,53.83,53.68,53.72,89230.0,44.3151,44.3728,44.2491,44.2821,89230.0
2022-01-20 15:10:00,53.72,53.74,53.61,53.67,48883.0,44.2821,44.2986,44.1914,44.2409,48883.0
2022-01-20 15:20:00,53.66,53.7,53.57,53.64,109106.0,44.2327,44.2656,44.1585,44.2162,109106.0
2022-01-20 15:30:00,53.64,53.64,53.27,53.39,127156.0,44.2162,44.2162,43.9112,44.0101,127156.0
2022-01-20 15:40:00,53.39,53.4,53.29,53.33,158709.0,44.0101,44.0183,43.9277,43.9606,158709.0
2022-01-20 15:50:00,53.33,53.36,53.14,53.18,444389.0,43.9606,43.9854,43.804,43.837,444389.0
2022-01-21 09:30:00,53.19,53.4,52.81,52.95,491612.0,43.8452,44.0183,43.532,43.6474,491612.0
2022-01-21 09:40:00,52.95,53.37,52.87,53.37,154227.0,43.6474,43.9936,43.5814,43.9936,154227.0
2022-01-21 09:50:00,53.36,53.46,53.16,53.32,189166.0,43.9854,44.0678,43.8205,43.9524,189166.0
2022-01-21 10:00:00,53.32,53.35,53.1,53.17,106825.0,43.9524,43.9771,43.771,43.8287,106825.0
2022-01-21 10:10:00,53.15,53.16,52.9,52.94,148477.0,43.8123,43.8205,43.6062,43.6391,148477.0
2022-01-21 10:20:00,52.95,53.2,52.85,53.02,128966.0,43.6474,43.8535,43.565,43.7051,128966.0
2022-01-21 10:30:00,53.02,53.29,52.98,53.09,135939.0,43.7051,43.9277,43.6721,43.7628,135939.0
2022-01-21 10:40:00,53.09,53.36,52.99,53.36,178491.0,43.7628,43.9854,43.6804,43.9854,178491.0
2022-01-21 10:50:00,53.36,53.43,53.18,53.24,117777.0,43.9854,44.0431,43.837,43.8864,117777.0
2022-01-21 11:00:00,53.25,53.25,53.02,53.07,123879.0,43.8947,43.8947,43.7051,43.7463,123879.0
2022-01-21 11:10:00,53.07,53.07,52.9,53.0,69359.0,43.7463,43.7463,43.6062,43.6886,69359.0
2022-01-21 11:20:00,52.99,53.18,52.85,52.85,78934.0,43.6804,43.837,43.565,43.565,78934.0
2022-01-21 11:30:00,52.84,52.99,52.78,52.79,86732.0,43.5567,43.6804,43.5073,43.5155,86732.0
2022-01-21 11:40:00,52.79,52.81,52.61,52.62,77587.0,43.5155,43.532,43.3671,43.3754,77587.0
2022-01-21 11:50:00,52.62,52.81,52.62,52.76,85873.0,43.3754,43.532,43.3754,43.4908,85873.0
2022-01-21 12:00:00,52.75,52.78,52.57,52.59,58885.0,43.4825,43.5073,43.3342,43.3506,58885.0
2022-01-21 12:10:00,52.59,52.63,52.52,52.6,69310.0,43.3506,43.3836,43.2929,43.3589,69310.0
2022-01-21 12:20:00,52.6,52.69,52.6,52.68,59114.0,43.3589,43.4331,43.3589,43.4248,59114.0
2022-01-21 12:30:00,52.68,52.7,52.53,52.64,47416.0,43.4248,43.4413,43.3012,43.3919,47416.0
2022-01-21 12:40:00,52.63,52.71,52.57,52.59,44561.0,43.3836,43.4496,43.3342,43.3506,44561.0
2022-01-21 12:50:00,52.57,52.63,52.52,52.56,40825.0,43.3342,43.3836,43.2929,43.3259,40825.0
2022-01-21 13:00:00,52.56,52.62,52.52,52.54,78815.0,43.3259,43.3754,43.2929,43.3094,78815.0
2022-01-21 13:10:00,52.54,52.69,52.53,52.56,42226.0,43.3094,43.4331,43.3012,43.3259,42226.0
2022-01-21 13:20:00,52.55,52.55,52.37,52.47,45663.0,43.3177,43.3177,43.1693,43.2517,45663.0
2022-01-21 13:30:00,52.47,52.6,52.45,52.56,61464.0,43.2517,43.3589,43.2352,43.3259,61464.0
2022-01-21 13:40:00,52.56,52.62,52.45,52.49,61578.0,43.3259,43.3754,43.2352,43.2682,61578.0
2022-01-21 13:50:00,52.48,52.54,52.36,52.39,50081.0,43.26,43.3094,43.161,43.1858,50081.0
2022-01-21 14:00:00,52.4,52.51,52.39,52.41,37616.0,43.194,43.2847,43.1858,43.2023,37616.0
2022-01-21 14:10:00,52.42,52.53,52.41,52.52,56767.0,43.2105,43.3012,43.2023,43.2929,56767.0
2022-01-21 14:20:00,52.53,52.6,52.49,52.52,41724.0,43.3012,43.3589,43.2682,43.2929,41724.0
2022-01-21 14:30:00,52.53,52.67,52.48,52.64,46230.0,43.3012,43.4166,43.26,43.3919,46230.0
2022-01-21 14:40:00,52.64,52.66,52.53,52.57,43006.0,43.3919,43.4083,43.3012,43.3342,43006.0
2022-01-21 14:50:00,52.57,52.57,52.38,52.39,43516.0,43.3342,43.3342,43.1775,43.1858,43516.0
2022-01-21 15:00:00,52.4,52.5,52.34,52.38,77178.0,43.194,43.2765,43.1446,43.1775,77178.0
2022-01-21 15:10:00,52.36,52.49,52.32,52.41,115919.0,43.161,43.2682,43.1281,43.2023,115919.0
2022-01-21 15:20:00,52.41,52.43,52.2,52.23,114937.0,43.2023,43.2187,43.0292,43.0539,114937.0
2022-01-21 15:30:00,52.23,52.37,52.22,52.35,133290.0,43.0539,43.1693,43.0456,43.1528,133290.0
2022-01-21 15:40:00,52.34,52.47,52.34,52.44,172924.0,43.1446,43.2517,43.1446,43.227,172924.0
2022-01-21 15:50:00,52.43,52.76,52.28,52.49,1271960.0,43.2187,43.4908,43.0951,43.2682,1271960.0
2022-01-24 09:30:00,52.41,52.77,52.37,52.47,310507.0,43.2023,43.499,43.1693,43.2517,310507.0
2022-01-24 09:40:00,52.48,52.53,52.11,52.16,223175.0,43.26,43.3012,42.955,42.9962,223175.0
2022-01-24 09:50:00,52.17,52.25,51.91,51.98,195116.0,43.0044,43.0704,42.7901,42.8478,195116.0
2022-01-24 10:00:00,52.0,52.05,51.32,51.37,197296.0,42.8643,42.9055,42.3038,42.345,197296.0
2022-01-24 10:10:00,51.35,51.43,51.12,51.37,381525.0,42.3285,42.3944,42.1389,42.345,381525.0
2022-01-24 10:20:00,51.37,51.74,51.35,51.52,184391.0,42.345,42.65,42.3285,42.4686,184391.0
2022-01-24 10:30:00,51.53,51.8,51.33,51.75,178298.0,42.4769,42.6994,42.312,42.6582,178298.0
2022-01-24 10:40:00,51.74,51.88,51.56,51.62,147510.0,42.65,42.7654,42.5016,42.5511,147510.0
2022-01-24 10:50:00,51.61,51.87,51.38,51.42,152076.0,42.5428,42.7571,42.3532,42.3862,152076.0
2022-01-24 11:00:00,51.42,51.53,51.38,51.4,86816.0,42.3862,42.4769,42.3532,42.3697,86816.0
2022-01-24 11:10:00,51.41,51.42,51.19,51.19,78205.0,42.3779,42.3862,42.1966,42.1966,78205.0
2022-01-24 11:20:00,51.2,51.29,51.12,51.25,107223.0,42.2048,42.279,42.1389,42.2461,107223.0
2022-01-24 11:30:00,51.24,51.28,50.93,50.99,119639.0,42.2378,42.2708,41.9823,42.0317,119639.0
2022-01-24 11:40:00,50.96,50.96,50.66,50.69,135949.0,42.007,42.007,41.7597,41.7844,135949.0
2022-01-24 11:50:00,50.69,51.15,50.68,51.13,109990.0,41.7844,42.1636,41.7762,42.1471,109990.0
2022-01-24 12:00:00,51.14,51.15,50.9,50.95,76537.0,42.1554,42.1636,41.9575,41.9988,76537.0
2022-01-24 12:10:00,50.96,51.02,50.81,50.87,90772.0,42.007,42.0565,41.8834,41.9328,90772.0
2022-01-24 12:20:00,50.86,50.99,50.7,50.87,88197.0,41.9246,42.0317,41.7927,41.9328,88197.0
2022-01-24 12:30:00,50.87,50.92,50.62,50.7,77042.0,41.9328,41.974,41.7267,41.7927,77042.0
2022-01-24 12:40:00,50.69,50.89,50.63,50.77,79296.0,41.7844,41.9493,41.735,41.8504,79296.0
2022-01-24 12:50:00,50.77,51.2,50.73,51.07,80839.0,41.8504,42.2048,41.8174,42.0977,80839.0
2022-01-24 13:00:00,51.06,51.33,50.95,51.25,97265.0,42.0894,42.312,41.9988,42.2461,97265.0
2022-01-24 13:10:00,51.25,51.53,51.23,51.46,95065.0,42.2461,42.4769,42.2296,42.4192,95065.0
2022-01-24 13:20:00,51.47,51.48,51.17,51.22,116564.0,42.4274,42.4357,42.1801,42.2213,116564.0
2022-01-24 13:30:00,51.22,51.4,51.18,51.36,92209.0,42.2213,42.3697,42.1884,42.3367,92209.0
2022-01-24 13:40:00,51.35,51.44,51.17,51.44,113320.0,42.3285,42.4027,42.1801,42.4027,113320.0
2022-01-24 13:50:00,51.43,51.51,51.41,51.48,83382.0,42.3944,42.4604,42.3779,42.4357,83382.0
2022-01-24 14:00:00,51.49,51.72,51.48,51.6,88691.0,42.4439,42.6335,42.4357,42.5346,88691.0
2022-01-24 14:10:00,51.63,51.67,51.36,51.41,106358.0,42.5593,42.5923,42.3367,42.3779,106358.0
2022-01-24 14:20:00,51.42,51.48,51.22,51.31,77303.0,42.3862,42.4357,42.2213,42.2955,77303.0
2022-01-24 14:30:00,51.3,51.48,51.2,51.24,79540.0,42.2873,42.4357,42.2048,42.2378,79540.0
2022-01-24 14:40:00,51.24,51.3,51.05,51.15,98926.0,42.2378,42.2873,42.0812,42.1636,98926.0
2022-01-24 14:50:00,51.15,51.38,51.05,51.34,88889.0,42.1636,42.3532,42.0812,42.3202,88889.0
2022-01-24 15:00:00,51.36,51.65,51.35,51.64,67658.0,42.3367,42.5758,42.3285,42.5675,67658.0
2022-01-24 15:10:00,51.64,51.9,51.64,51.71,92518.0,42.5675,42.7819,42.5675,42.6252,92518.0
2022-01-24 15:20:00,51.72,51.94,51.71,51.84,90926.0,42.6335,42.8148,42.6252,42.7324,90926.0
2022-01-24 15:30:00,51.83,52.09,51.77,52.02,131340.0,42.7242,42.9385,42.6747,42.8808,131340.0
2022-01-24 15:40:00,52.01,52.17,51.84,52.16,144734.0,42.8725,43.0044,42.7324,42.9962,144734.0
2022-01-24 15:50:00,52.15,52.52,52.15,52.38,583335.0,42.9879,43.2929,42.9879,43.1775,583335.0
2022-01-25 09:30:00,51.7,51.87,51.37,51.72,282601.0,42.617,42.7571,42.345,42.6335,282601.0
2022-01-25 09:40:00,51.7,51.72,51.17,51.19,131213.0,42.617,42.6335,42.1801,42.1966,131213.0
2022-01-25 09:50:00,51.18,51.21,50.78,50.85,69446.0,42.1884,42.2131,41.8586,41.9163,69446.0
2022-01-25 10:00:00,50.83,50.86,50.39,50.49,163566.0,41.8998,41.9246,41.5371,41.6196,163566.0
2022-01-25 10:10:00,50.46,50.71,50.29,50.62,188832.0,41.5949,41.8009,41.4547,41.7267,188832.0
2022-01-25 10:20:00,50.61,50.81,50.5,50.81,141659.0,41.7185,41.8834,41.6278,41.8834,141659.0
2022-01-25 10:30:00,50.82,51.04,50.78,50.92,96945.0,41.8916,42.073,41.8586,41.974,96945.0
2022-01-25 10:40:00,50.92,51.1,50.88,51.03,92770.0,41.974,42.1224,41.9411,42.0647,92770.0
2022-01-25 10:50:00,51.03,51.08,50.65,50.69,109303.0,42.0647,42.1059,41.7515,41.7844,109303.0
2022-01-25 11:00:00,50.67,50.76,50.49,50.6,99444.0,41.768,41.8421,41.6196,41.7103,99444.0
2022-01-25 11:10:00,50.61,50.87,50.51,50.86,97681.0,41.7185,41.9328,41.6361,41.9246,97681.0
2022-01-25 11:20:00,50.85,51.0,50.8,50.95,101164.0,41.9163,42.04,41.8751,41.9988,101164.0
2022-01-25 11:30:00,50.94,50.94,50.48,50.58,117533.0,41.9905,41.9905,41.6113,41.6938,117533.0
2022-01-25 11:40:00,50.56,50.64,50.48,50.64,86040.0,41.6773,41.7432,41.6113,41.7432,86040.0
2022-01-25 11:50:00,50.62,50.75,50.44,50.46,80662.0,41.7267,41.8339,41.5784,41.5949,80662.0
2022-01-25 12:00:00,50.46,50.72,50.38,50.69,67099.0,41.5949,41.8092,41.5289,41.7844,67099.0
2022-01-25 12:10:00,50.68,50.79,50.52,50.65,67031.0,41.7762,41.8669,41.6443,41.7515,67031.0
2022-01-25 12:20:00,50.67,50.84,50.65,50.71,60439.0,41.768,41.9081,41.7515,41.8009,60439.0
2022-01-25 12:30:00,50.7,50.72,50.53,50.57,55927.0,41.7927,41.8092,41.6526,41.6855,55927.0
2022-01-25 12:40:00,50.57,50.6,50.44,50.46,51581.0,41.6855,41.7103,41.5784,41.5949,51581.0
2022-01-25 12:50:00,50.46,50.54,50.38,50.48,61539.0,41.5949,41.6608,41.5289,41.6113,61539.0
2022-01-25 13:00:00,50.48,50.51,50.37,50.46,61834.0,41.6113,41.6361,41.5207,41.5949,61834.0
2022-01-25 13:10:00,50.46,50.57,50.44,50.51,44941.0,41.5949,41.6855,41.5784,41.6361,44941.0
2022-01-25 13:20:00,50.51,50.76,50.48,50.73,72177.0,41.6361,41.8421,41.6113,41.8174,72177.0
2022-01-25 13:30:00,50.73,50.82,50.69,50.81,75182.0,41.8174,41.8916,41.7844,41.8834,75182.0
2022-01-25 13:40:00,50.82,50.96,50.73,50.94,93382.0,41.8916,42.007,41.8174,41.9905,93382.0
2022-01-25 13:50:00,50.94,51.03,50.92,50.95,94692.0,41.9905,42.0647,41.974,41.9988,94692.0
2022-01-25 14:00:00,50.95,51.0,50.88,50.93,83226.0,41.9988,42.04,41.9411,41.9823,83226.0
2022-01-25 14:10:00,50.94,51.12,50.93,51.09,61389.0,41.9905,42.1389,41.9823,42.1142,61389.0
2022-01-25 14:20:00,51.1,51.14,51.01,51.02,67735.0,42.1224,42.1554,42.0482,42.0565,67735.0
2022-01-25 14:30:00,51.03,51.06,50.89,51.05,75359.0,42.0647,42.0894,41.9493,42.0812,75359.0
2022-01-25 14:40:00,51.06,51.23,51.05,51.17,91743.0,42.0894,42.2296,42.0812,42.1801,91743.0
2022-01-25 14:50:00,51.18,51.27,51.14,51.25,79242.0,42.1884,42.2625,42.1554,42.2461,79242.0
2022-01-25 15:00:00,51.25,51.27,51.08,51.16,103325.0,42.2461,42.2625,42.1059,42.1719,103325.0
2022-01-25 15:10:00,51.16,51.29,51.09,51.27,142397.0,42.1719,42.279,42.1142,42.2625,142397.0
2022-01-25 15:20:00,51.27,51.31,51.0,51.02,124853.0,42.2625,42.2955,42.04,42.0565,124853.0
2022-01-25 15:30:00,51.02,51.11,50.93,51.1,149709.0,42.0565,42.1307,41.9823,42.1224,149709.0
2022-01-25 15:40:00,51.11,51.25,51.08,51.12,257839.0,42.1307,42.2461,42.1059,42.1389,257839.0
2022-01-25 15:50:00,51.11,51.15,50.85,50.98,857582.0,42.1307,42.1636,41.9163,42.0235,857582.0
2022-01-26 09:30:00,51.0,51.12,50.71,50.97,210196.0,42.04,42.1389,41.8009,42.0153,210196.0
2022-01-26 09:40:00,50.97,51.47,50.9,51.47,114147.0,42.0153,42.4274,41.9575,42.4274,114147.0
2022-01-26 09:50:00,51.47,51.51,51.24,51.42,76578.0,42.4274,42.4604,42.2378,42.3862,76578.0
2022-01-26 10:00:00,51.4,51.47,51.23,51.23,74025.0,42.3697,42.4274,42.2296,42.2296,74025.0
2022-01-26 10:10:00,51.22,51.22,50.94,51.03,92522.0,42.2213,42.2213,41.9905,42.0647,92522.0
2022-01-26 10:20:00,51.03,51.11,50.5,50.53,172234.0,42.0647,42.1307,41.6278,41.6526,172234.0
2022-01-26 10:30:00,50.54,50.7,50.48,50.49,192659.0,41.6608,41.7927,41.6113,41.6196,192659.0
2022-01-26 10:40:00,50.49,50.57,50.2,50.35,185829.0,41.6196,41.6855,41.3805,41.5042,185829.0
2022-01-26 10:50:00,50.35,50.53,50.35,50.43,102839.0,41.5042,41.6526,41.5042,41.5701,102839.0
2022-01-26 11:00:00,50.43,50.6,50.31,50.56,128177.0,41.5701,41.7103,41.4712,41.6773,128177.0
2022-01-26 11:10:00,50.55,50.65,50.39,50.41,141913.0,41.669,41.7515,41.5371,41.5536,141913.0
2022-01-26 11:20:00,50.41,50.72,50.34,50.61,135973.0,41.5536,41.8092,41.4959,41.7185,135973.0
2022-01-26 11:30:00,50.61,50.69,50.43,50.51,171508.0,41.7185,41.7844,41.5701,41.6361,171508.0
2022-01-26 11:40:00,50.52,50.64,50.42,50.46,85087.0,41.6443,41.7432,41.5619,41.5949,85087.0
2022-01-26 11:50:00,50.46,50.64,50.39,50.62,80484.0,41.5949,41.7432,41.5371,41.7267,80484.0
2022-01-26 12:00:00,50.62,50.69,50.61,50.64,66109.0,41.7267,41.7844,41.7185,41.7432,66109.0
2022-01-26 12:10:00,50.63,50.79,50.62,50.68,69689.0,41.735,41.8669,41.7267,41.7762,69689.0
2022-01-26 12:20:00,50.69,50.69,50.5,50.54,60548.0,41.7844,41.7844,41.6278,41.6608,60548.0
2022-01-26 12:30:00,50.5,50.51,50.36,50.37,55174.0,41.6278,41.6361,41.5124,41.5207,55174.0
2022-01-26 12:40:00,50.38,50.44,50.31,50.31,49194.0,41.5289,41.5784,41.4712,41.4712,49194.0
2022-01-26 12:50:00,50.31,50.45,50.31,50.45,54883.0,41.4712,41.5866,41.4712,41.5866,54883.0
2022-01-26 13:00:00,50.45,50.47,50.27,50.43,78113.0,41.5866,41.6031,41.4382,41.5701,78113.0
2022-01-26 13:10:00,50.42,50.52,50.4,50.42,59171.0,41.5619,41.6443,41.5454,41.5619,59171.0
2022-01-26 13:20:00,50.41,50.42,50.31,50.4,46015.0,41.5536,41.5619,41.4712,41.5454,46015.0
2022-01-26 13:30:00,50.38,50.43,50.34,50.39,64938.0,41.5289,41.5701,41.4959,41.5371,64938.0
2022-01-26 13:40:00,50.39,50.46,50.32,50.36,60540.0,41.5371,41.5949,41.4794,41.5124,60540.0
2022-01-26 13:50:00,50.36,50.45,50.33,50.38,47763.0,41.5124,41.5866,41.4877,41.5289,47763.0
2022-01-26 14:00:00,50.38,50.69,50.34,50.43,134006.0,41.5289,41.7844,41.4959,41.5701,134006.0
2022-01-26 14:10:00,50.44,50.5,50.14,50.15,130773.0,41.5784,41.6278,41.3311,41.3393,130773.0
2022-01-26 14:20:00,50.16,50.22,50.01,50.12,256823.0,41.3476,41.397,41.2239,41.3146,256823.0
2022-01-26 14:30:00,50.12,50.28,49.8,50.2,325548.0,41.3146,41.4465,41.0508,41.3805,325548.0
2022-01-26 14:40:00,50.22,50.23,49.58,49.68,215145.0,41.397,41.4053,40.8695,40.9519,215145.0
2022-01-26 14:50:00,49.66,49.94,49.6,49.77,223515.0,40.9354,41.1662,40.8859,41.0261,223515.0
2022-01-26 15:00:00,49.76,49.77,49.35,49.35,233621.0,41.0178,41.0261,40.6799,40.6799,233621.0
2022-01-26 15:10:00,49.35,49.54,49.29,49.3,166846.0,40.6799,40.8365,40.6304,40.6386,166846.0
2022-01-26 15:20:00,49.32,49.45,49.19,49.42,151253.0,40.6551,40.7623,40.548,40.7376,151253.0
2022-01-26 15:30:00,49.42,49.54,49.26,49.39,290996.0,40.7376,40.8365,40.6057,40.7128,290996.0
2022-01-26 15:40:00,49.4,49.7,49.32,49.54,282020.0,40.7211,40.9684,40.6551,40.8365,282020.0
2022-01-26 15:50:00,49.55,49.93,49.52,49.76,979567.0,40.8447,41.158,40.82,41.0178,979567.0
2022-01-27 09:30:00,50.16,50.4,49.95,49.99,279026.0,41.3476,41.5454,41.1745,41.2074,279026.0
2022-01-27 09:40:00,50.0,50.53,50.0,50.47,169384.0,41.2157,41.6526,41.2157,41.6031,169384.0
2022-01-27 09:50:00,50.48,50.51,50.09,50.34,171197.0,41.6113,41.6361,41.2899,41.4959,171197.0
2022-01-27 10:00:00,50.34,50.65,50.32,50.48,131504.0,41.4959,41.7515,41.4794,41.6113,131504.0
2022-01-27 10:10:00,50.48,50.63,50.39,50.43,129402.0,41.6113,41.735,41.5371,41.5701,129402.0
2022-01-27 10:20:00,50.43,50.53,50.09,50.1,92772.0,41.5701,41.6526,41.2899,41.2981,92772.0
2022-01-27 10:30:00,50.12,50.2,50.02,50.08,88936.0,41.3146,41.3805,41.2322,41.2816,88936.0
2022-01-27 10:40:00,50.08,50.41,50.06,50.36,173234.0,41.2816,41.5536,41.2651,41.5124,173234.0
2022-01-27 10:50:00,50.34,50.57,50.3,50.57,89641.0,41.4959,41.6855,41.463,41.6855,89641.0
2022-01-27 11:00:00,50.58,50.73,50.42,50.43,143144.0,41.6938,41.8174,41.5619,41.5701,143144.0
2022-01-27 11:10:00,50.44,50.53,50.2,50.36,98888.0,41.5784,41.6526,41.3805,41.5124,98888.0
2022-01-27 11:20:00,50.36,50.43,50.18,50.24,93164.0,41.5124,41.5701,41.364,41.4135,93164.0
2022-01-27 11:30:00,50.25,50.4,50.21,50.27,99224.0,41.4217,41.5454,41.3888,41.4382,99224.0
2022-01-27 11:40:00,50.28,50.43,50.28,50.32,91553.0,41.4465,41.5701,41.4465,41.4794,91553.0
2022-01-27 11:50:00,50.31,50.44,50.27,50.41,54126.0,41.4712,41.5784,41.4382,41.5536,54126.0
2022-01-27 12:00:00,50.41,50.53,50.37,50.47,80592.0,41.5536,41.6526,41.5207,41.6031,80592.0
2022-01-27 12:10:00,50.47,50.58,50.34,50.4,132297.0,41.6031,41.6938,41.4959,41.5454,132297.0
2022-01-27 12:20:00,50.4,50.48,50.27,50.33,75830.0,41.5454,41.6113,41.4382,41.4877,75830.0
2022-01-27 12:30:00,50.34,50.38,50.17,50.2,63813.0,41.4959,41.5289,41.3558,41.3805,63813.0
2022-01-27 12:40:00,50.22,50.26,50.04,50.07,48427.0,41.397,41.43,41.2486,41.2734,48427.0
2022-01-27 12:50:00,50.07,50.17,50.06,50.07,66040.0,41.2734,41.3558,41.2651,41.2734,66040.0
2022-01-27 13:00:00,50.06,50.13,49.83,49.91,62701.0,41.2651,41.3228,41.0755,41.1415,62701.0
2022-01-27 13:10:00,49.92,50.01,49.84,49.86,50270.0,41.1497,41.2239,41.0838,41.1003,50270.0
2022-01-27 13:20:00,49.87,49.88,49.72,49.74,53956.0,41.1085,41.1167,40.9849,41.0013,53956.0
2022-01-27 13:30:00,49.74,49.92,49.74,49.84,53908.0,41.0013,41.1497,41.0013,41.0838,53908.0
2022-01-27 13:40:00,49.84,49.96,49.81,49.94,51383.0,41.0838,41.1827,41.059,41.1662,51383.0
2022-01-27 13:50:00,49.93,50.08,49.89,50.03,83275.0,41.158,41.2816,41.125,41.2404,83275.0
2022-01-27 14:00:00,50.02,50.29,50.01,50.23,71961.0,41.2322,41.4547,41.2239,41.4053,71961.0
2022-01-27 14:10:00,50.23,50.28,50.06,50.08,50941.0,41.4053,41.4465,41.2651,41.2816,50941.0
2022-01-27 14:20:00,50.08,50.15,49.95,49.98,63676.0,41.2816,41.3393,41.1745,41.1992,63676.0
2022-01-27 14:30:00,49.97,50.09,49.92,50.08,65480.0,41.1909,41.2899,41.1497,41.2816,65480.0
2022-01-27 14:40:00,50.07,50.22,50.07,50.18,82751.0,41.2734,41.397,41.2734,41.364,82751.0
2022-01-27 14:50:00,50.15,50.18,49.95,50.08,93033.0,41.3393,41.364,41.1745,41.2816,93033.0
2022-01-27 15:00:00,50.06,50.22,50.05,50.1,75470.0,41.2651,41.397,41.2569,41.2981,75470.0
2022-01-27 15:10:00,50.1,50.13,49.9,50.03,72039.0,41.2981,41.3228,41.1332,41.2404,72039.0
2022-01-27 15:20:00,50.03,50.37,50.01,50.3,96125.0,41.2404,41.5207,41.2239,41.463,96125.0
2022-01-27 15:30:00,50.31,50.33,50.06,50.11,116407.0,41.4712,41.4877,41.2651,41.3063,116407.0
2022-01-27 15:40:00,50.11,50.28,50.0,50.05,214912.0,41.3063,41.4465,41.2157,41.2569,214912.0
2022-01-27 15:50:00,50.04,50.12,49.95,49.99,441696.0,41.2486,41.3146,41.1745,41.2074,441696.0
2022-01-28 09:30:00,49.93,49.97,49.32,49.59,194859.0,41.158,41.1909,40.6551,40.8777,194859.0
2022-01-28 09:40:00,49.6,50.09,49.47,50.05,113627.0,40.8859,41.2899,40.7788,41.2569,113627.0
2022-01-28 09:50:00,50.05,50.18,49.86,49.88,99064.0,41.2569,41.364,41.1003,41.1167,99064.0
2022-01-28 10:00:00,49.88,49.99,49.77,49.96,66681.0,41.1167,41.2074,41.0261,41.1827,66681.0
2022-01-28 10:10:00,49.97,50.12,49.94,50.02,65504.0,41.1909,41.3146,41.1662,41.2322,65504.0
2022-01-28 10:20:00,50.0,50.05,49.83,49.95,61592.0,41.2157,41.2569,41.0755,41.1745,61592.0
2022-01-28 10:30:00,49.95,50.0,49.68,49.77,86613.0,41.1745,41.2157,40.9519,41.0261,86613.0
2022-01-28 10:40:00,49.74,49.79,49.48,49.79,102121.0,41.0013,41.0426,40.787,41.0426,102121.0
2022-01-28 10:50:00,49.8,49.82,49.59,49.79,119016.0,41.0508,41.0673,40.8777,41.0426,119016.0
2022-01-28 11:00:00,49.81,49.83,49.65,49.73,61702.0,41.059,41.0755,40.9272,40.9931,61702.0
2022-01-28 11:10:00,49.73,49.98,49.71,49.9,131988.0,40.9931,41.1992,40.9766,41.1332,131988.0
2022-01-28 11:20:00,49.9,49.93,49.79,49.85,57639.0,41.1332,41.158,41.0426,41.092,57639.0
2022-01-28 11:30:00,49.86,49.98,49.78,49.89,119286.0,41.1003,41.1992,41.0343,41.125,119286.0
2022-01-28 11:40:00,49.88,49.94,49.85,49.86,53796.0,41.1167,41.1662,41.092,41.1003,53796.0
2022-01-28 11:50:00,49.86,50.08,49.82,50.06,109348.0,41.1003,41.2816,41.0673,41.2651,109348.0
2022-01-28 12:00:00,50.06,50.07,49.88,49.95,54679.0,41.2651,41.2734,41.1167,41.1745,54679.0
2022-01-28 12:10:00,49.96,49.96,49.73,49.89,76744.0,41.1827,41.1827,40.9931,41.125,76744.0
2022-01-28 12:20:00,49.88,49.9,49.77,49.82,54610.0,41.1167,41.1332,41.0261,41.0673,54610.0
2022-01-28 12:30:00,49.82,49.9,49.81,49.85,39541.0,41.0673,41.1332,41.059,41.092,39541.0
2022-01-28 12:40:00,49.86,49.93,49.78,49.81,38055.0,41.1003,41.158,41.0343,41.059,38055.0
2022-01-28 12:50:00,49.79,49.82,49.67,49.73,47633.0,41.0426,41.0673,40.9436,40.9931,47633.0
2022-01-28 13:00:00,49.72,50.0,49.72,49.99,53548.0,40.9849,41.2157,40.9849,41.2074,53548.0
2022-01-28 13:10:00,49.98,49.99,49.87,49.9,55383.0,41.1992,41.2074,41.1085,41.1332,55383.0
2022-01-28 13:20:00,49.91,49.97,49.82,49.95,28468.0,41.1415,41.1909,41.0673,41.1745,28468.0
2022-01-28 13:30:00,49.96,50.1,49.96,50.05,40571.0,41.1827,41.2981,41.1827,41.2569,40571.0
2022-01-28 13:40:00,50.05,50.15,50.01,50.13,59534.0,41.2569,41.3393,41.2239,41.3228,59534.0
2022-01-28 13:50:00,50.12,50.19,50.04,50.09,106798.0,41.3146,41.3723,41.2486,41.2899,106798.0
2022-01-28 14:00:00,50.08,50.19,49.95,50.02,52990.0,41.2816,41.3723,41.1745,41.2322,52990.0
2022-01-28 14:10:00,50.01,50.01,49.78,49.82,41024.0,41.2239,41.2239,41.0343,41.0673,41024.0
2022-01-28 14:20:00,49.82,49.82,49.69,49.7,31764.0,41.0673,41.0673,40.9601,40.9684,31764.0
2022-01-28 14:30:00,49.71,49.76,49.64,49.75,37283.0,40.9766,41.0178,40.9189,41.0096,37283.0
2022-01-28 14:40:00,49.75,50.0,49.75,49.99,35590.0,41.0096,41.2157,41.0096,41.2074,35590.0
2022-01-28 14:50:00,49.99,50.08,49.96,50.07,76428.0,41.2074,41.2816,41.1827,41.2734,76428.0
2022-01-28 15:00:00,50.08,50.17,49.99,50.11,67153.0,41.2816,41.3558,41.2074,41.3063,67153.0
2022-01-28 15:10:00,50.11,50.12,49.92,50.05,61119.0,41.3063,41.3146,41.1497,41.2569,61119.0
2022-01-28 15:20:00,50.05,50.15,50.02,50.06,62861.0,41.2569,41.3393,41.2322,41.2651,62861.0
2022-01-28 15:30:00,50.06,50.16,49.95,50.12,109872.0,41.2651,41.3476,41.1745,41.3146,109872.0
2022-01-28 15:40:00,50.12,50.18,50.08,50.14,167860.0,41.3146,41.364,41.2816,41.3311,167860.0
2022-01-28 15:50:00,50.14,50.49,50.14,50.46,620347.0,41.3311,41.6196,41.3311,41.5949,620347.0
2022-01-31 09:30:00,50.02,50.1,49.55,49.65,249549.0,41.2322,41.2981,40.8447,40.9272,249549.0
2022-01-31 09:40:00,49.66,49.84,49.51,49.75,144455.0,40.9354,41.0838,40.8118,41.0096,144455.0
2022-01-31 09:50:00,49.74,49.9,49.68,49.85,115708.0,41.0013,41.1332,40.9519,41.092,115708.0
2022-01-31 10:00:00,49.84,49.93,49.72,49.92,125732.0,41.0838,41.158,40.9849,41.1497,125732.0
2022-01-31 10:10:00,49.92,49.97,49.67,49.72,120130.0,41.1497,41.1909,40.9436,40.9849,120130.0
2022-01-31 10:20:00,49.72,49.73,49.36,49.36,233410.0,40.9849,40.9931,40.6881,40.6881,233410.0
2022-01-31 10:30:00,49.36,49.5,49.26,49.38,234755.0,40.6881,40.8035,40.6057,40.7046,234755.0
2022-01-31 10:40:00,49.38,49.38,49.05,49.17,199049.0,40.7046,40.7046,40.4326,40.5315,199049.0
2022-01-31 10:50:00,49.18,49.39,49.16,49.35,165392.0,40.5397,40.7128,40.5232,40.6799,165392.0
2022-01-31 11:00:00,49.34,49.37,49.09,49.13,85322.0,40.6716,40.6963,40.4655,40.4985,85322.0
2022-01-31 11:10:00,49.13,49.18,49.03,49.1,114279.0,40.4985,40.5397,40.4161,40.4738,114279.0
2022-01-31 11:20:00,49.11,49.11,49.0,49.03,122277.0,40.482,40.482,40.3914,40.4161,122277.0
2022-01-31 11:30:00,49.03,49.24,49.01,49.09,110691.0,40.4161,40.5892,40.3996,40.4655,110691.0
2022-01-31 11:40:00,49.09,49.2,49.08,49.11,107908.0,40.4655,40.5562,40.4573,40.482,107908.0
2022-01-31 11:50:00,49.12,49.2,49.11,49.16,60499.0,40.4903,40.5562,40.482,40.5232,60499.0
2022-01-31 12:00:00,49.16,49.22,49.12,49.17,64756.0,40.5232,40.5727,40.4903,40.5315,64756.0
2022-01-31 12:10:00,49.19,49.34,49.19,49.34,62857.0,40.548,40.6716,40.548,40.6716,62857.0
2022-01-31 12:20:00,49.31,49.41,49.29,49.35,95743.0,40.6469,40.7293,40.6304,40.6799,95743.0
2022-01-31 12:30:00,49.35,49.37,49.3,49.33,56579.0,40.6799,40.6963,40.6386,40.6634,56579.0
2022-01-31 12:40:00,49.33,49.48,49.31,49.45,77805.0,40.6634,40.787,40.6469,40.7623,77805.0
2022-01-31 12:50:00,49.43,49.5,49.36,49.39,83016.0,40.7458,40.8035,40.6881,40.7128,83016.0
2022-01-31 13:00:00,49.38,49.4,49.34,49.39,62854.0,40.7046,40.7211,40.6716,40.7128,62854.0
2022-01-31 13:10:00,49.38,49.45,49.36,49.44,68467.0,40.7046,40.7623,40.6881,40.7541,68467.0
2022-01-31 13:20:00,49.44,49.54,49.43,49.51,58224.0,40.7541,40.8365,40.7458,40.8118,58224.0
2022-01-31 13:30:00,49.52,49.53,49.4,49.46,68207.0,40.82,40.8282,40.7211,40.7705,68207.0
2022-01-31 13:40:00,49.47,49.51,49.32,49.39,75167.0,40.7788,40.8118,40.6551,40.7128,75167.0
2022-01-31 13:50:00,49.39,49.59,49.38,49.55,98906.0,40.7128,40.8777,40.7046,40.8447,98906.0
2022-01-31 14:00:00,49.54,49.61,49.48,49.5,109116.0,40.8365,40.8942,40.787,40.8035,109116.0
2022-01-31 14:10:00,49.51,49.56,49.46,49.47,83433.0,40.8118,40.853,40.7705,40.7788,83433.0
2022-01-31 14:20:00,49.46,49.49,49.42,49.44,75168.0,40.7705,40.7953,40.7376,40.7541,75168.0
2022-01-31 14:30:00,49.43,49.55,49.43,49.52,74572.0,40.7458,40.8447,40.7458,40.82,74572.0
2022-01-31 14:40:00,49.52,49.53,49.48,49.51,65737.0,40.82,40.8282,40.787,40.8118,65737.0
2022-01-31 14:50:00,49.52,49.58,49.49,49.52,67193.0,40.82,40.8695,40.7953,40.82,67193.0
2022-01-31 15:00:00,49.52,49.56,49.42,49.42,69469.0,40.82,40.853,40.7376,40.7376,69469.0
2022-01-31 15:10:00,49.42,49.43,49.17,49.2,129230.0,40.7376,40.7458,40.5315,40.5562,129230.0
2022-01-31 15:20:00,49.21,49.33,49.19,49.31,106689.0,40.5645,40.6634,40.548,40.6469,106689.0
2022-01-31 15:30:00,49.31,49.54,49.27,49.51,161945.0,40.6469,40.8365,40.6139,40.8118,161945.0
2022-01-31 15:40:00,49.51,49.53,49.22,49.46,295973.0,40.8118,40.8282,40.5727,40.7705,295973.0
2022-01-31 15:50:00,49.46,49.98,49.46,49.76,1346120.0,40.7705,41.1992,40.7705,41.0178,1346120.0
2022-02-01 09:30:00,49.37,49.63,49.2,49.53,350133.0,40.6963,40.9107,40.5562,40.8282,350133.0
2022-02-01 09:40:00,49.53,49.69,49.33,49.62,227307.0,40.8282,40.9601,40.6634,40.9024,227307.0
2022-02-01 09:50:00,49.63,49.81,49.61,49.71,103685.0,40.9107,41.059,40.8942,40.9766,103685.0
2022-02-01 10:00:00,49.69,49.7,49.52,49.54,113910.0,40.9601,40.9684,40.82,40.8365,113910.0
2022-02-01 10:10:00,49.55,49.77,49.54,49.63,156217.0,40.8447,41.0261,40.8365,40.9107,156217.0
2022-02-01 10:20:00,49.62,49.71,49.55,49.59,63781.0,40.9024,40.9766,40.8447,40.8777,63781.0
2022-02-01 10:30:00,49.59,49.87,49.58,49.82,62846.0,40.8777,41.1085,40.8695,41.0673,62846.0
2022-02-01 10:40:00,49.82,49.83,49.69,49.78,97098.0,41.0673,41.0755,40.9601,41.0343,97098.0
2022-02-01 10:50:00,49.77,49.88,49.76,49.88,79699.0,41.0261,41.1167,41.0178,41.1167,79699.0
2022-02-01 11:00:00,49.87,49.91,49.69,49.78,51449.0,41.1085,41.1415,40.9601,41.0343,51449.0
2022-02-01 11:10:00,49.78,49.82,49.69,49.8,68558.0,41.0343,41.0673,40.9601,41.0508,68558.0
2022-02-01 11:20:00,49.81,49.84,49.57,49.61,106163.0,41.059,41.0838,40.8612,40.8942,106163.0
2022-02-01 11:30:00,49.6,49.68,49.5,49.66,67977.0,40.8859,40.9519,40.8035,40.9354,67977.0
2022-02-01 11:40:00,49.66,49.66,49.47,49.48,126074.0,40.9354,40.9354,40.7788,40.787,126074.0
2022-02-01 11:50:00,49.48,49.52,49.41,49.47,100428.0,40.787,40.82,40.7293,40.7788,100428.0
2022-02-01 12:00:00,49.48,49.74,49.45,49.73,91596.0,40.787,41.0013,40.7623,40.9931,91596.0
2022-02-01 12:10:00,49.73,49.75,49.62,49.7,54645.0,40.9931,41.0096,40.9024,40.9684,54645.0
2022-02-01 12:20:00,49.7,49.71,49.57,49.58,76580.0,40.9684,40.9766,40.8612,40.8695,76580.0
2022-02-01 12:30:00,49.58,49.58,49.41,49.49,121238.0,40.8695,40.8695,40.7293,40.7953,121238.0
2022-02-01 12:40:00,49.48,49.54,49.39,49.41,71166.0,40.787,40.8365,40.7128,40.7293,71166.0
2022-02-01 12:50:00,49.42,49.49,49.38,49.49,46281.0,40.7376,40.7953,40.7046,40.7953,46281.0
2022-02-01 13:00:00,49.49,49.49,49.4,49.45,63818.0,40.7953,40.7953,40.7211,40.7623,63818.0
2022-02-01 13:10:00,49.45,49.53,49.45,49.52,40252.0,40.7623,40.8282,40.7623,40.82,40252.0
2022-02-01 13:20:00,49.52,49.54,49.43,49.46,53428.0,40.82,40.8365,40.7458,40.7705,53428.0
2022-02-01 13:30:00,49.45,49.48,49.38,49.44,89071.0,40.7623,40.787,40.7046,40.7541,89071.0
2022-02-01 13:40:00,49.44,49.57,49.44,49.55,70986.0,40.7541,40.8612,40.7541,40.8447,70986.0
2022-02-01 13:50:00,49.54,49.56,49.5,49.56,36476.0,40.8365,40.853,40.8035,40.853,36476.0
2022-02-01 14:00:00,49.56,49.62,49.55,49.6,47586.0,40.853,40.9024,40.8447,40.8859,47586.0
2022-02-01 14:10:00,49.61,49.69,49.6,49.67,39741.0,40.8942,40.9601,40.8859,40.9436,39741.0
2022-02-01 14:20:00,49.67,49.68,49.62,49.67,54720.0,40.9436,40.9519,40.9024,40.9436,54720.0
2022-02-01 14:30:00,49.66,49.69,49.6,49.61,56395.0,40.9354,40.9601,40.8859,40.8942,56395.0
2022-02-01 14:40:00,49.62,49.63,49.57,49.58,55467.0,40.9024,40.9107,40.8612,40.8695,55467.0
2022-02-01 14:50:00,49.58,49.64,49.57,49.61,53349.0,40.8695,40.9189,40.8612,40.8942,53349.0
2022-02-01 15:00:00,49.61,49.79,49.6,49.78,177199.0,40.8942,41.0426,40.8859,41.0343,177199.0
2022-02-01 15:10:00,49.79,49.8,49.66,49.73,94746.0,41.0426,41.0508,40.9354,40.9931,94746.0
2022-02-01 15:20:00,49.74,49.9,49.74,49.88,95762.0,41.0013,41.1332,41.0013,41.1167,95762.0
2022-02-01 15:30:00,49.87,49.9,49.73,49.75,146551.0,41.1085,41.1332,40.9931,41.0096,146551.0
2022-02-01 15:40:00,49.75,49.78,49.65,49.73,260136.0,41.0096,41.0343,40.9272,40.9931,260136.0
2022-02-01 15:50:00,49.75,49.82,49.68,49.75,619361.0,41.0096,41.0673,40.9519,41.0096,619361.0
2022-02-02 09:30:00,49.82,50.56,49.72,50.21,370317.0,41.0673,41.6773,40.9849,41.3888,370317.0
2022-02-02 09:40:00,50.21,50.5,50.07,50.46,335462.0,41.3888,41.6278,41.2734,41.5949,335462.0
2022-02-02 09:50:00,50.46,50.48,50.2,50.25,103531.0,41.5949,41.6113,41.3805,41.4217,103531.0
2022-02-02 10:00:00,50.26,50.36,50.18,50.21,136813.0,41.43,41.5124,41.364,41.3888,136813.0
2022-02-02 10:10:00,50.21,50.33,50.12,50.14,198968.0,41.3888,41.4877,41.3146,41.3311,198968.0
2022-02-02 10:20:00,50.14,50.3,50.09,50.09,126002.0,41.3311,41.463,41.2899,41.2899,126002.0
2022-02-02 10:30:00,50.09,50.14,49.96,50.14,135910.0,41.2899,41.3311,41.1827,41.3311,135910.0
2022-02-02 10:40:00,50.14,50.25,50.08,50.17,88338.0,41.3311,41.4217,41.2816,41.3558,88338.0
2022-02-02 10:50:00,50.16,50.17,49.94,50.04,96980.0,41.3476,41.3558,41.1662,41.2486,96980.0
2022-02-02 11:00:00,50.03,50.14,50.0,50.05,71296.0,41.2404,41.3311,41.2157,41.2569,71296.0
2022-02-02 11:10:00,50.05,50.23,50.04,50.11,106706.0,41.2569,41.4053,41.2486,41.3063,106706.0
2022-02-02 11:20:00,50.11,50.17,50.04,50.1,67216.0,41.3063,41.3558,41.2486,41.2981,67216.0
2022-02-02 11:30:00,50.09,50.09,49.91,50.0,67040.0,41.2899,41.2899,41.1415,41.2157,67040.0
2022-02-02 11:40:00,50.0,50.22,49.98,50.19,47754.0,41.2157,41.397,41.1992,41.3723,47754.0
2022-02-02 11:50:00,50.19,50.2,50.07,50.08,36790.0,41.3723,41.3805,41.2734,41.2816,36790.0
2022-02-02 12:00:00,50.08,50.17,50.05,50.13,45349.0,41.2816,41.3558,41.2569,41.3228,45349.0
2022-02-02 12:10:00,50.12,50.21,50.09,50.17,42684.0,41.3146,41.3888,41.2899,41.3558,42684.0
2022-02-02 12:20:00,50.18,50.23,50.13,50.23,37249.0,41.364,41.4053,41.3228,41.4053,37249.0
2022-02-02 12:30:00,50.23,50.26,50.16,50.24,39396.0,41.4053,41.43,41.3476,41.4135,39396.0
2022-02-02 12:40:00,50.24,50.26,50.2,50.22,28411.0,41.4135,41.43,41.3805,41.397,28411.0
2022-02-02 12:50:00,50.21,50.29,50.21,50.27,37068.0,41.3888,41.4547,41.3888,41.4382,37068.0
2022-02-02 13:00:00,50.27,50.39,50.26,50.32,56196.0,41.4382,41.5371,41.43,41.4794,56196.0
2022-02-02 13:10:00,50.33,50.34,50.25,50.28,67477.0,41.4877,41.4959,41.4217,41.4465,67477.0
2022-02-02 13:20:00,50.28,50.29,50.13,50.22,63934.0,41.4465,41.4547,41.3228,41.397,63934.0
2022-02-02 13:30:00,50.22,50.29,50.21,50.26,31992.0,41.397,41.4547,41.3888,41.43,31992.0
2022-02-02 13:40:00,50.26,50.34,50.26,50.28,31808.0,41.43,41.4959,41.43,41.4465,31808.0
2022-02-02 13:50:00,50.29,50.38,50.26,50.36,58233.0,41.4547,41.5289,41.43,41.5124,58233.0
2022-02-02 14:00:00,50.36,50.45,50.34,50.44,68725.0,41.5124,41.5866,41.4959,41.5784,68725.0
2022-02-02 14:10:00,50.44,50.49,50.34,50.39,55455.0,41.5784,41.6196,41.4959,41.5371,55455.0
2022-02-02 14:20:00,50.39,50.46,50.37,50.45,66304.0,41.5371,41.5949,41.5207,41.5866,66304.0
2022-02-02 14:30:00,50.45,50.47,50.41,50.44,66530.0,41.5866,41.6031,41.5536,41.5784,66530.0
2022-02-02 14:40:00,50.46,50.5,50.45,50.48,72162.0,41.5949,41.6278,41.5866,41.6113,72162.0
2022-02-02 14:50:00,50.48,50.52,50.42,50.45,65682.0,41.6113,41.6443,41.5619,41.5866,65682.0
2022-02-02 15:00:00,50.46,50.55,50.43,50.5,53027.0,41.5949,41.669,41.5701,41.6278,53027.0
2022-02-02 15:10:00,50.49,50.64,50.49,50.64,78884.0,41.6196,41.7432,41.6196,41.7432,78884.0
2022-02-02 15:20:00,50.64,50.66,50.56,50.6,69092.0,41.7432,41.7597,41.6773,41.7103,69092.0
2022-02-02 15:30:00,50.61,50.65,50.55,50.58,79056.0,41.7185,41.7515,41.669,41.6938,79056.0
2022-02-02 15:40:00,50.58,50.59,50.49,50.5,166781.0,41.6938,41.702,41.6196,41.6278,166781.0
2022-02-02 15:50:00,50.49,50.5,50.35,50.41,612486.0,41.6196,41.6278,41.5042,41.5536,612486.0
2022-02-03 09:30:00,50.55,50.97,50.1,50.23,279074.0,41.669,42.0153,41.2981,41.4053,279074.0
2022-02-03 09:40:00,50.21,50.39,50.11,50.21,154870.0,41.3888,41.5371,41.3063,41.3888,154870.0
2022-02-03 09:50:00,50.19,50.35,50.14,50.25,83943.0,41.3723,41.5042,41.3311,41.4217,83943.0
2022-02-03 10:00:00,50.22,50.28,50.01,50.05,84529.0,41.397,41.4465,41.2239,41.2569,84529.0
2022-02-03 10:10:00,50.03,50.03,49.91,49.98,107182.0,41.2404,41.2404,41.1415,41.1992,107182.0
2022-02-03 10:20:00,50.01,50.11,49.93,50.1,93271.0,41.2239,41.3063,41.158,41.2981,93271.0
2022-02-03 10:30:00,50.1,50.27,50.08,50.18,64088.0,41.2981,41.4382,41.2816,41.364,64088.0
2022-02-03 10:40:00,50.2,50.32,50.16,50.17,61810.0,41.3805,41.4794,41.3476,41.3558,61810.0
2022-02-03 10:50:00,50.17,50.25,50.14,50.19,69822.0,41.3558,41.4217,41.3311,41.3723,69822.0
2022-02-03 11:00:00,50.19,50.22,50.1,50.16,76065.0,41.3723,41.397,41.2981,41.3476,76065.0
2022-02-03 11:10:00,50.16,50.19,50.07,50.08,54777.0,41.3476,41.3723,41.2734,41.2816,54777.0
2022-02-03 11:20:00,50.09,50.13,49.96,50.13,98129.0,41.2899,41.3228,41.1827,41.3228,98129.0
2022-02-03 11:30:00,50.14,50.18,50.04,50.05,44988.0,41.3311,41.364,41.2486,41.2569,44988.0
2022-02-03 11:40:00,50.06,50.06,49.91,50.02,41108.0,41.2651,41.2651,41.1415,41.2322,41108.0
2022-02-03 11:50:00,50.01,50.07,49.87,49.87,122510.0,41.2239,41.2734,41.1085,41.1085,122510.0
2022-02-03 12:00:00,49.88,49.93,49.8,49.91,57100.0,41.1167,41.158,41.0508,41.1415,57100.0
2022-02-03 12:10:00,49.9,49.94,49.87,49.9,41065.0,41.1332,41.1662,41.1085,41.1332,41065.0
2022-02-03 12:20:00,49.89,50.02,49.85,49.98,51386.0,41.125,41.2322,41.092,41.1992,51386.0
2022-02-03 12:30:00,49.97,50.1,49.96,50.04,59995.0,41.1909,41.2981,41.1827,41.2486,59995.0
2022-02-03 12:40:00,50.04,50.06,49.88,49.92,44798.0,41.2486,41.2651,41.1167,41.1497,44798.0
2022-02-03 12:50:00,49.92,49.94,49.83,49.86,35740.0,41.1497,41.1662,41.0755,41.1003,35740.0
2022-02-03 13:00:00,49.88,49.88,49.74,49.74,49814.0,41.1167,41.1167,41.0013,41.0013,49814.0
2022-02-03 13:10:00,49.74,49.84,49.72,49.81,44395.0,41.0013,41.0838,40.9849,41.059,44395.0
2022-02-03 13:20:00,49.8,49.84,49.77,49.78,33620.0,41.0508,41.0838,41.0261,41.0343,33620.0
2022-02-03 13:30:00,49.78,49.86,49.73,49.76,50525.0,41.0343,41.1003,40.9931,41.0178,50525.0
2022-02-03 13:40:00,49.77,49.91,49.76,49.9,83235.0,41.0261,41.1415,41.0178,41.1332,83235.0
2022-02-03 13:50:00,49.89,49.96,49.81,49.96,74791.0,41.125,41.1827,41.059,41.1827,74791.0
2022-02-03 14:00:00,49.97,49.98,49.86,49.92,77336.0,41.1909,41.1992,41.1003,41.1497,77336.0
2022-02-03 14:10:00,49.93,49.96,49.8,49.84,58454.0,41.158,41.1827,41.0508,41.0838,58454.0
2022-02-03 14:20:00,49.84,49.93,49.77,49.82,68230.0,41.0838,41.158,41.0261,41.0673,68230.0
2022-02-03 14:30:00,49.83,49.85,49.75,49.78,67388.0,41.0755,41.092,41.0096,41.0343,67388.0
2022-02-03 14:40:00,49.77,49.77,49.61,49.62,59714.0,41.0261,41.0261,40.8942,40.9024,59714.0
2022-02-03 14:50:00,49.64,49.71,49.62,49.7,58658.0,40.9189,40.9766,40.9024,40.9684,58658.0
2022-02-03 15:00:00,49.69,49.71,49.59,49.61,86335.0,40.9601,40.9766,40.8777,40.8942,86335.0
2022-02-03 15:10:00,49.6,49.75,49.59,49.73,111568.0,40.8859,41.0096,40.8777,40.9931,111568.0
2022-02-03 15:20:00,49.72,49.75,49.67,49.7,80733.0,40.9849,41.0096,40.9436,40.9684,80733.0
2022-02-03 15:30:00,49.7,49.7,49.55,49.57,108937.0,40.9684,40.9684,40.8447,40.8612,108937.0
2022-02-03 15:40:00,49.55,49.59,49.5,49.53,134162.0,40.8447,40.8777,40.8035,40.8282,134162.0
2022-02-03 15:50:00,49.53,49.61,49.39,49.51,595780.0,40.8282,40.8942,40.7128,40.8118,595780.0
2022-02-04 09:30:00,49.18,49.4,49.05,49.31,165289.0,40.5397,40.7211,40.4326,40.6469,165289.0
2022-02-04 09:40:00,49.33,49.4,49.19,49.19,117442.0,40.6634,40.7211,40.548,40.548,117442.0
2022-02-04 09:50:00,49.2,49.31,49.11,49.19,89517.0,40.5562,40.6469,40.482,40.548,89517.0
2022-02-04 10:00:00,49.19,49.27,48.97,48.99,133515.0,40.548,40.6139,40.3666,40.3831,133515.0
2022-02-04 10:10:00,49.0,49.2,48.96,49.03,94724.0,40.3914,40.5562,40.3584,40.4161,94724.0
2022-02-04 10:20:00,49.02,49.04,48.65,48.67,176138.0,40.4078,40.4243,40.1028,40.1193,176138.0
2022-02-04 10:30:00,48.67,48.76,48.53,48.55,103806.0,40.1193,40.1935,40.0039,40.0204,103806.0
2022-02-04 10:40:00,48.55,48.62,48.44,48.46,149918.0,40.0204,40.0781,39.9297,39.9462,149918.0
2022-02-04 10:50:00,48.46,48.55,48.2,48.34,295458.0,39.9462,40.0204,39.7319,39.8473,295458.0
2022-02-04 11:00:00,48.33,48.39,48.19,48.23,82664.0,39.8391,39.8885,39.7237,39.7566,82664.0
2022-02-04 11:10:00,48.24,48.47,48.17,48.41,84750.0,39.7649,39.9545,39.7072,39.905,84750.0
2022-02-04 11:20:00,48.41,48.59,48.37,48.53,99195.0,39.905,40.0534,39.872,40.0039,99195.0
2022-02-04 11:30:00,48.53,48.7,48.5,48.58,114265.0,40.0039,40.1441,39.9792,40.0451,114265.0
2022-02-04 11:40:00,48.58,48.61,48.54,48.6,48679.0,40.0451,40.0699,40.0122,40.0616,48679.0
2022-02-04 11:50:00,48.6,48.62,48.55,48.55,102207.0,40.0616,40.0781,40.0204,40.0204,102207.0
2022-02-04 12:00:00,48.55,48.57,48.42,48.55,102594.0,40.0204,40.0369,39.9133,40.0204,102594.0
2022-02-04 12:10:00,48.56,48.65,48.49,48.63,87600.0,40.0287,40.1028,39.971,40.0864,87600.0
2022-02-04 12:20:00,48.62,48.66,48.56,48.64,50330.0,40.0781,40.1111,40.0287,40.0946,50330.0
2022-02-04 12:30:00,48.64,48.68,48.53,48.56,94667.0,40.0946,40.1276,40.0039,40.0287,94667.0
2022-02-04 12:40:00,48.55,48.63,48.51,48.52,62394.0,40.0204,40.0864,39.9874,39.9957,62394.0
2022-02-04 12:50:00,48.53,48.57,48.48,48.55,65894.0,40.0039,40.0369,39.9627,40.0204,65894.0
2022-02-04 13:00:00,48.56,48.68,48.56,48.63,65644.0,40.0287,40.1276,40.0287,40.0864,65644.0
2022-02-04 13:10:00,48.63,48.66,48.55,48.6,69041.0,40.0864,40.1111,40.0204,40.0616,69041.0
2022-02-04 13:20:00,48.6,48.65,48.58,48.6,65089.0,40.0616,40.1028,40.0451,40.0616,65089.0
2022-02-04 13:30:00,48.6,48.62,48.52,48.57,70083.0,40.0616,40.0781,39.9957,40.0369,70083.0
2022-02-04 13:40:00,48.58,48.69,48.57,48.66,62398.0,40.0451,40.1358,40.0369,40.1111,62398.0
2022-02-04 13:50:00,48.66,48.72,48.65,48.71,72091.0,40.1111,40.1605,40.1028,40.1523,72091.0
2022-02-04 14:00:00,48.72,48.72,48.6,48.61,57930.0,40.1605,40.1605,40.0616,40.0699,57930.0
2022-02-04 14:10:00,48.62,48.62,48.52,48.52,103258.0,40.0781,40.0781,39.9957,39.9957,103258.0
2022-02-04 14:20:00,48.53,48.6,48.51,48.59,70480.0,40.0039,40.0616,39.9874,40.0534,70480.0
2022-02-04 14:30:00,48.59,48.67,48.57,48.64,79393.0,40.0534,40.1193,40.0369,40.0946,79393.0
2022-02-04 14:40:00,48.65,48.71,48.63,48.7,51865.0,40.1028,40.1523,40.0864,40.1441,51865.0
2022-02-04 14:50:00,48.7,48.71,48.6,48.62,70388.0,40.1441,40.1523,40.0616,40.0781,70388.0
2022-02-04 15:00:00,48.64,48.72,48.62,48.69,84862.0,40.0946,40.1605,40.0781,40.1358,84862.0
2022-02-04 15:10:00,48.7,48.85,48.69,48.73,128962.0,40.1441,40.2677,40.1358,40.1688,128962.0
2022-02-04 15:20:00,48.73,48.91,48.73,48.78,170620.0,40.1688,40.3172,40.1688,40.21,170620.0
2022-02-04 15:30:00,48.8,48.87,48.77,48.86,184614.0,40.2265,40.2842,40.2018,40.2759,184614.0
2022-02-04 15:40:00,48.85,48.89,48.64,48.69,183650.0,40.2677,40.3007,40.0946,40.1358,183650.0
2022-02-04 15:50:00,48.69,48.72,48.53,48.6,754703.0,40.1358,40.1605,40.0039,40.0616,754703.0
2022-02-07 09:30:00,48.86,48.99,48.61,48.64,142278.0,40.2759,40.3831,40.0699,40.0946,142278.0
2022-02-07 09:40:00,48.64,48.64,48.34,48.54,124057.0,40.0946,40.0946,39.8473,40.0122,124057.0
2022-02-07 09:50:00,48.54,48.66,48.39,48.4,92404.0,40.0122,40.1111,39.8885,39.8968,92404.0
2022-02-07 10:00:00,48.41,48.6,48.41,48.45,44250.0,39.905,40.0616,39.905,39.938,44250.0
2022-02-07 10:10:00,48.45,48.49,48.37,48.41,50868.0,39.938,39.971,39.872,39.905,50868.0
2022-02-07 10:20:00,48.4,48.5,48.36,48.43,44424.0,39.8968,39.9792,39.8638,39.9215,44424.0
2022-02-07 10:30:00,48.42,48.6,48.38,48.55,49317.0,39.9133,40.0616,39.8803,40.0204,49317.0
2022-02-07 10:40:00,48.55,48.56,48.44,48.47,59241.0,40.0204,40.0287,39.9297,39.9545,59241.0
2022-02-07 10:50:00,48.47,48.5,48.4,48.5,42070.0,39.9545,39.9792,39.8968,39.9792,42070.0
2022-02-07 11:00:00,48.49,48.5,48.4,48.41,87155.0,39.971,39.9792,39.8968,39.905,87155.0
2022-02-07 11:10:00,48.41,48.62,48.39,48.62,42099.0,39.905,40.0781,39.8885,40.0781,42099.0
2022-02-07 11:20:00,48.62,48.69,48.59,48.67,55892.0,40.0781,40.1358,40.0534,40.1193,55892.0
2022-02-07 11:30:00,48.67,48.69,48.61,48.64,56943.0,40.1193,40.1358,40.0699,40.0946,56943.0
2022-02-07 11:40:00,48.65,48.73,48.63,48.72,51596.0,40.1028,40.1688,40.0864,40.1605,51596.0
2022-02-07 11:50:00,48.73,48.84,48.67,48.81,51473.0,40.1688,40.2595,40.1193,40.2347,51473.0
2022-02-07 12:00:00,48.81,48.81,48.66,48.66,40070.0,40.2347,40.2347,40.1111,40.1111,40070.0
2022-02-07 12:10:00,48.66,48.76,48.63,48.72,88664.0,40.1111,40.1935,40.0864,40.1605,88664.0
2022-02-07 12:20:00,48.72,48.82,48.72,48.75,54598.0,40.1605,40.243,40.1605,40.1853,54598.0
2022-02-07 12:30:00,48.75,48.92,48.71,48.87,75864.0,40.1853,40.3254,40.1523,40.2842,75864.0
2022-02-07 12:40:00,48.87,49.03,48.85,49.01,47052.0,40.2842,40.4161,40.2677,40.3996,47052.0
2022-02-07 12:50:00,49.01,49.01,48.9,48.93,46587.0,40.3996,40.3996,40.3089,40.3337,46587.0
2022-02-07 13:00:00,48.93,48.97,48.9,48.93,57599.0,40.3337,40.3666,40.3089,40.3337,57599.0
2022-02-07 13:10:00,48.94,49.13,48.93,49.09,66822.0,40.3419,40.4985,40.3337,40.4655,66822.0
2022-02-07 13:20:00,49.09,49.13,49.04,49.11,51723.0,40.4655,40.4985,40.4243,40.482,51723.0
2022-02-07 13:30:00,49.11,49.19,49.11,49.17,99153.0,40.482,40.548,40.482,40.5315,99153.0
2022-02-07 13:40:00,49.19,49.24,49.16,49.22,72206.0,40.548,40.5892,40.5232,40.5727,72206.0
2022-02-07 13:50:00,49.22,49.33,49.21,49.3,127032.0,40.5727,40.6634,40.5645,40.6386,127032.0
2022-02-07 14:00:00,49.3,49.34,49.22,49.23,88041.0,40.6386,40.6716,40.5727,40.5809,88041.0
2022-02-07 14:10:00,49.23,49.46,49.22,49.39,135610.0,40.5809,40.7705,40.5727,40.7128,135610.0
2022-02-07 14:20:00,49.4,49.41,49.31,49.36,78811.0,40.7211,40.7293,40.6469,40.6881,78811.0
2022-02-07 14:30:00,49.36,49.38,49.31,49.32,47328.0,40.6881,40.7046,40.6469,40.6551,47328.0
2022-02-07 14:40:00,49.32,49.33,49.28,49.31,59141.0,40.6551,40.6634,40.6222,40.6469,59141.0
2022-02-07 14:50:00,49.31,49.36,49.29,49.36,53886.0,40.6469,40.6881,40.6304,40.6881,53886.0
2022-02-07 15:00:00,49.36,49.41,49.32,49.34,71034.0,40.6881,40.7293,40.6551,40.6716,71034.0
2022-02-07 15:10:00,49.34,49.4,49.32,49.34,57724.0,40.6716,40.7211,40.6551,40.6716,57724.0
2022-02-07 15:20:00,49.34,49.35,49.21,49.22,62790.0,40.6716,40.6799,40.5645,40.5727,62790.0
2022-02-07 15:30:00,49.22,49.27,49.11,49.13,91399.0,40.5727,40.6139,40.482,40.4985,91399.0
2022-02-07 15:40:00,49.12,49.12,48.98,49.02,163827.0,40.4903,40.4903,40.3749,40.4078,163827.0
2022-02-07 15:50:00,49.02,49.17,48.96,49.09,421999.0,40.4078,40.5315,40.3584,40.4655,421999.0
2022-02-08 09:30:00,49.03,49.3,48.78,48.89,156788.0,40.4161,40.6386,40.21,40.3007,156788.0
2022-02-08 09:40:00,48.9,49.22,48.77,49.18,109782.0,40.3089,40.5727,40.2018,40.5397,109782.0
2022-02-08 09:50:00,49.18,49.25,49.1,49.17,77903.0,40.5397,40.5974,40.4738,40.5315,77903.0
2022-02-08 10:00:00,49.17,49.29,48.96,49.19,74843.0,40.5315,40.6304,40.3584,40.548,74843.0
2022-02-08 10:10:00,49.2,49.27,49.18,49.21,78541.0,40.5562,40.6139,40.5397,40.5645,78541.0
2022-02-08 10:20:00,49.2,49.33,49.17,49.26,133317.0,40.5562,40.6634,40.5315,40.6057,133317.0
2022-02-08 10:30:00,49.25,49.37,49.22,49.34,130689.0,40.5974,40.6963,40.5727,40.6716,130689.0
2022-02-08 10:40:00,49.34,49.35,49.22,49.27,89804.0,40.6716,40.6799,40.5727,40.6139,89804.0
2022-02-08 10:50:00,49.28,49.28,49.2,49.23,134874.0,40.6222,40.6222,40.5562,40.5809,134874.0
2022-02-08 11:00:00,49.23,49.35,49.22,49.33,215488.0,40.5809,40.6799,40.5727,40.6634,215488.0
2022-02-08 11:10:00,49.33,49.42,49.28,49.4,96665.0,40.6634,40.7376,40.6222,40.7211,96665.0
2022-02-08 11:20:00,49.4,49.46,49.35,49.4,83278.0,40.7211,40.7705,40.6799,40.7211,83278.0
2022-02-08 11:30:00,49.4,49.49,49.37,49.48,150446.0,40.7211,40.7953,40.6963,40.787,150446.0
2022-02-08 11:40:00,49.48,49.55,49.46,49.5,106439.0,40.787,40.8447,40.7705,40.8035,106439.0
2022-02-08 11:50:00,49.5,49.64,49.5,49.55,130786.0,40.8035,40.9189,40.8035,40.8447,130786.0
2022-02-08 12:00:00,49.55,49.61,49.55,49.55,87762.0,40.8447,40.8942,40.8447,40.8447,87762.0
2022-02-08 12:10:00,49.56,49.58,49.47,49.49,60595.0,40.853,40.8695,40.7788,40.7953,60595.0
2022-02-08 12:20:00,49.49,49.55,49.47,49.52,45580.0,40.7953,40.8447,40.7788,40.82,45580.0
2022-02-08 12:30:00,49.52,49.56,49.48,49.52,69427.0,40.82,40.853,40.787,40.82,69427.0
2022-02-08 12:40:00,49.52,49.55,49.46,49.48,65433.0,40.82,40.8447,40.7705,40.787,65433.0
2022-02-08 12:50:00,49.48,49.54,49.47,49.52,57286.0,40.787,40.8365,40.7788,40.82,57286.0
2022-02-08 13:00:00,49.53,49.66,49.51,49.61,100500.0,40.8282,40.9354,40.8118,40.8942,100500.0
2022-02-08 13:10:00,49.62,49.69,49.6,49.68,78339.0,40.9024,40.9601,40.8859,40.9519,78339.0
2022-02-08 13:20:00,49.69,49.72,49.6,49.62,89053.0,40.9601,40.9849,40.8859,40.9024,89053.0
2022-02-08 13:30:00,49.62,49.7,49.61,49.67,104584.0,40.9024,40.9684,40.8942,40.9436,104584.0
2022-02-08 13:40:00,49.67,49.78,49.66,49.78,82927.0,40.9436,41.0343,40.9354,41.0343,82927.0
2022-02-08 13:50:00,49.77,49.8,49.74,49.79,86454.0,41.0261,41.0508,41.0013,41.0426,86454.0
2022-02-08 14:00:00,49.78,49.8,49.64,49.66,93224.0,41.0343,41.0508,40.9189,40.9354,93224.0
2022-02-08 14:10:00,49.66,49.69,49.61,49.66,98795.0,40.9354,40.9601,40.8942,40.9354,98795.0
2022-02-08 14:20:00,49.65,49.65,49.53,49.64,70422.0,40.9272,40.9272,40.8282,40.9189,70422.0
2022-02-08 14:30:00,49.64,49.66,49.56,49.57,99834.0,40.9189,40.9354,40.853,40.8612,99834.0
2022-02-08 14:40:00,49.58,49.62,49.5,49.53,84018.0,40.8695,40.9024,40.8035,40.8282,84018.0
2022-02-08 14:50:00,49.53,49.64,49.52,49.59,62066.0,40.8282,40.9189,40.82,40.8777,62066.0
2022-02-08 15:00:00,49.59,49.66,49.56,49.65,63086.0,40.8777,40.9354,40.853,40.9272,63086.0
2022-02-08 15:10:00,49.66,49.84,49.65,49.84,84842.0,40.9354,41.0838,40.9272,41.0838,84842.0
2022-02-08 15:20:00,49.83,49.92,49.8,49.92,151641.0,41.0755,41.1497,41.0508,41.1497,151641.0
2022-02-08 15:30:00,49.92,49.92,49.78,49.84,141981.0,41.1497,41.1497,41.0343,41.0838,141981.0
2022-02-08 15:40:00,49.83,49.87,49.76,49.78,263048.0,41.0755,41.1085,41.0178,41.0343,263048.0
2022-02-08 15:50:00,49.79,49.91,49.76,49.77,734842.0,41.0426,41.1415,41.0178,41.0261,734842.0
2022-02-09 09:30:00,49.81,50.11,49.78,49.9,268356.0,41.059,41.3063,41.0343,41.1332,268356.0
2022-02-09 09:40:00,49.9,50.01,49.85,49.95,270396.0,41.1332,41.2239,41.092,41.1745,270396.0
2022-02-09 09:50:00,49.95,50.07,49.88,49.98,354574.0,41.1745,41.2734,41.1167,41.1992,354574.0
2022-02-09 10:00:00,49.98,50.05,49.94,50.04,145820.0,41.1992,41.2569,41.1662,41.2486,145820.0
2022-02-09 10:10:00,50.05,50.06,49.99,50.02,193888.0,41.2569,41.2651,41.2074,41.2322,193888.0
2022-02-09 10:20:00,50.0,50.03,49.76,49.79,152289.0,41.2157,41.2404,41.0178,41.0426,152289.0
2022-02-09 10:30:00,49.79,49.9,49.76,49.8,84919.0,41.0426,41.1332,41.0178,41.0508,84919.0
2022-02-09 10:40:00,49.79,49.89,49.79,49.83,70990.0,41.0426,41.125,41.0426,41.0755,70990.0
2022-02-09 10:50:00,49.83,49.91,49.79,49.9,133270.0,41.0755,41.1415,41.0426,41.1332,133270.0
2022-02-09 11:00:00,49.9,49.91,49.72,49.74,127438.0,41.1332,41.1415,40.9849,41.0013,127438.0
2022-02-09 11:10:00,49.74,49.75,49.4,49.65,182645.0,41.0013,41.0096,40.7211,40.9272,182645.0
2022-02-09 11:20:00,49.65,49.73,49.57,49.59,84411.0,40.9272,40.9931,40.8612,40.8777,84411.0
2022-02-09 11:30:00,49.58,49.59,49.52,49.57,139729.0,40.8695,40.8777,40.82,40.8612,139729.0
2022-02-09 11:40:00,49.58,49.7,49.57,49.7,72546.0,40.8695,40.9684,40.8612,40.9684,72546.0
2022-02-09 11:50:00,49.69,49.84,49.66,49.67,189129.0,40.9601,41.0838,40.9354,40.9436,189129.0
2022-02-09 12:00:00,49.68,49.81,49.66,49.8,77878.0,40.9519,41.059,40.9354,41.0508,77878.0
2022-02-09 12:10:00,49.79,49.8,49.67,49.73,79902.0,41.0426,41.0508,40.9436,40.9931,79902.0
2022-02-09 12:20:00,49.73,49.73,49.62,49.65,102886.0,40.9931,40.9931,40.9024,40.9272,102886.0
2022-02-09 12:30:00,49.65,49.74,49.59,49.73,97288.0,40.9272,41.0013,40.8777,40.9931,97288.0
2022-02-09 12:40:00,49.73,49.76,49.67,49.71,69803.0,40.9931,41.0178,40.9436,40.9766,69803.0
2022-02-09 12:50:00,49.71,49.77,49.67,49.75,68680.0,40.9766,41.0261,40.9436,41.0096,68680.0
2022-02-09 13:00:00,49.74,49.82,49.74,49.79,65041.0,41.0013,41.0673,41.0013,41.0426,65041.0
2022-02-09 13:10:00,49.79,49.89,49.72,49.87,215872.0,41.0426,41.125,40.9849,41.1085,215872.0
2022-02-09 13:20:00,49.88,49.94,49.8,49.88,98034.0,41.1167,41.1662,41.0508,41.1167,98034.0
2022-02-09 13:30:00,49.88,49.91,49.72,49.73,181608.0,41.1167,41.1415,40.9849,40.9931,181608.0
2022-02-09 13:40:00,49.74,49.9,49.74,49.86,161602.0,41.0013,41.1332,41.0013,41.1003,161602.0
2022-02-09 13:50:00,49.85,50.0,49.85,49.94,134312.0,41.092,41.2157,41.092,41.1662,134312.0
2022-02-09 14:00:00,49.94,49.99,49.81,49.99,195380.0,41.1662,41.2074,41.059,41.2074,195380.0
2022-02-09 14:10:00,49.98,50.19,49.97,50.16,361609.0,41.1992,41.3723,41.1909,41.3476,361609.0
2022-02-09 14:20:00,50.16,50.16,50.01,50.04,130767.0,41.3476,41.3476,41.2239,41.2486,130767.0
2022-02-09 14:30:00,50.05,50.05,49.97,49.99,141825.0,41.2569,41.2569,41.1909,41.2074,141825.0
2022-02-09 14:40:00,49.99,50.04,49.94,49.98,132617.0,41.2074,41.2486,41.1662,41.1992,132617.0
2022-02-09 14:50:00,49.98,49.98,49.82,49.82,121275.0,41.1992,41.1992,41.0673,41.0673,121275.0
2022-02-09 15:00:00,49.83,49.86,49.77,49.85,143527.0,41.0755,41.1003,41.0261,41.092,143527.0
2022-02-09 15:10:00,49.85,49.88,49.8,49.86,131833.0,41.092,41.1167,41.0508,41.1003,131833.0
2022-02-09 15:20:00,49.85,49.92,49.8,49.91,125102.0,41.092,41.1497,41.0508,41.1415,125102.0
2022-02-09 15:30:00,49.91,49.98,49.89,49.9,212639.0,41.1415,41.1992,41.125,41.1332,212639.0
2022-02-09 15:40:00,49.9,49.91,49.82,49.91,272007.0,41.1332,41.1415,41.0673,41.1415,272007.0
2022-02-09 15:50:00,49.91,50.05,49.89,50.0,887239.0,41.1415,41.2569,41.125,41.2157,887239.0
2022-02-10 09:30:00,49.8,49.81,49.5,49.61,254293.0,41.0508,41.059,40.8035,40.8942,254293.0
2022-02-10 09:40:00,49.61,49.92,49.56,49.77,200710.0,40.8942,41.1497,40.853,41.0261,200710.0
2022-02-10 09:50:00,49.76,49.89,49.59,49.68,192525.0,41.0178,41.125,40.8777,40.9519,192525.0
2022-02-10 10:00:00,49.67,49.68,49.53,49.61,169970.0,40.9436,40.9519,40.8282,40.8942,169970.0
2022-02-10 10:10:00,49.62,49.69,49.55,49.66,99056.0,40.9024,40.9601,40.8447,40.9354,99056.0
2022-02-10 10:20:00,49.66,49.68,49.54,49.56,97833.0,40.9354,40.9519,40.8365,40.853,97833.0
2022-02-10 10:30:00,49.57,49.6,49.46,49.57,153876.0,40.8612,40.8859,40.7705,40.8612,153876.0
2022-02-10 10:40:00,49.56,49.64,49.5,49.55,111264.0,40.853,40.9189,40.8035,40.8447,111264.0
2022-02-10 10:50:00,49.55,49.55,49.35,49.38,211414.0,40.8447,40.8447,40.6799,40.7046,211414.0
2022-02-10 11:00:00,49.38,49.54,49.35,49.53,134138.0,40.7046,40.8365,40.6799,40.8282,134138.0
2022-02-10 11:10:00,49.53,49.54,49.42,49.44,81750.0,40.8282,40.8365,40.7376,40.7541,81750.0
2022-02-10 11:20:00,49.44,49.44,49.31,49.33,151707.0,40.7541,40.7541,40.6469,40.6634,151707.0
2022-02-10 11:30:00,49.33,49.36,49.24,49.29,133645.0,40.6634,40.6881,40.5892,40.6304,133645.0
2022-02-10 11:40:00,49.3,49.47,49.28,49.45,122803.0,40.6386,40.7788,40.6222,40.7623,122803.0
2022-02-10 11:50:00,49.45,49.46,49.38,49.43,96460.0,40.7623,40.7705,40.7046,40.7458,96460.0
2022-02-10 12:00:00,49.43,49.45,49.35,49.37,63027.0,40.7458,40.7623,40.6799,40.6963,63027.0
2022-02-10 12:10:00,49.38,49.45,49.31,49.38,86007.0,40.7046,40.7623,40.6469,40.7046,86007.0
2022-02-10 12:20:00,49.38,49.52,49.37,49.48,113502.0,40.7046,40.82,40.6963,40.787,113502.0
2022-02-10 12:30:00,49.48,49.53,49.46,49.52,62792.0,40.787,40.8282,40.7705,40.82,62792.0
2022-02-10 12:40:00,49.52,49.53,49.26,49.32,84906.0,40.82,40.8282,40.6057,40.6551,84906.0
2022-02-10 12:50:00,49.33,49.35,49.22,49.33,48621.0,40.6634,40.6799,40.5727,40.6634,48621.0
2022-02-10 13:00:00,49.32,49.49,49.32,49.48,89642.0,40.6551,40.7953,40.6551,40.787,89642.0
2022-02-10 13:10:00,49.48,49.52,49.38,49.46,83265.0,40.787,40.82,40.7046,40.7705,83265.0
2022-02-10 13:20:00,49.47,49.59,49.47,49.53,169419.0,40.7788,40.8777,40.7788,40.8282,169419.0
2022-02-10 13:30:00,49.52,49.53,49.4,49.51,123484.0,40.82,40.8282,40.7211,40.8118,123484.0
2022-02-10 13:40:00,49.51,49.52,49.39,49.41,146836.0,40.8118,40.82,40.7128,40.7293,146836.0
2022-02-10 13:50:00,49.42,49.44,49.35,49.44,58583.0,40.7376,40.7541,40.6799,40.7541,58583.0
2022-02-10 14:00:00,49.44,49.45,49.35,49.41,81025.0,40.7541,40.7623,40.6799,40.7293,81025.0
2022-02-10 14:10:00,49.42,49.5,49.3,49.3,214913.0,40.7376,40.8035,40.6386,40.6386,214913.0
2022-02-10 14:20:00,49.32,49.37,49.25,49.32,102743.0,40.6551,40.6963,40.5974,40.6551,102743.0
2022-02-10 14:30:00,49.32,49.34,49.26,49.28,110753.0,40.6551,40.6716,40.6057,40.6222,110753.0
2022-02-10 14:40:00,49.29,49.32,49.21,49.21,90460.0,40.6304,40.6551,40.5645,40.5645,90460.0
2022-02-10 14:50:00,49.22,49.25,49.14,49.19,77081.0,40.5727,40.5974,40.5068,40.548,77081.0
2022-02-10 15:00:00,49.2,49.29,49.17,49.26,108408.0,40.5562,40.6304,40.5315,40.6057,108408.0
2022-02-10 15:10:00,49.26,49.32,49.2,49.23,114057.0,40.6057,40.6551,40.5562,40.5809,114057.0
2022-02-10 15:20:00,49.24,49.31,49.17,49.26,81085.0,40.5892,40.6469,40.5315,40.6057,81085.0
2022-02-10 15:30:00,49.25,49.26,49.14,49.19,146587.0,40.5974,40.6057,40.5068,40.548,146587.0
2022-02-10 15:40:00,49.2,49.22,49.07,49.13,226420.0,40.5562,40.5727,40.4491,40.4985,226420.0
2022-02-10 15:50:00,49.14,49.31,49.03,49.22,675997.0,40.5068,40.6469,40.4161,40.5727,675997.0
2022-02-11 09:30:00,49.34,49.45,48.98,49.43,236837.0,40.6716,40.7623,40.3749,40.7458,236837.0
2022-02-11 09:40:00,49.46,49.66,49.37,49.63,110788.0,40.7705,40.9354,40.6963,40.9107,110788.0
2022-02-11 09:50:00,49.62,49.72,49.53,49.58,83545.0,40.9024,40.9849,40.8282,40.8695,83545.0
2022-02-11 10:00:00,49.57,49.75,49.56,49.75,86758.0,40.8612,41.0096,40.853,41.0096,86758.0
2022-02-11 10:10:00,49.75,49.89,49.67,49.76,122216.0,41.0096,41.125,40.9436,41.0178,122216.0
2022-02-11 10:20:00,49.77,49.79,49.58,49.59,251368.0,41.0261,41.0426,40.8695,40.8777,251368.0
2022-02-11 10:30:00,49.59,49.81,49.53,49.76,468897.0,40.8777,41.059,40.8282,41.0178,468897.0
2022-02-11 10:40:00,49.77,49.8,49.68,49.71,125728.0,41.0261,41.0508,40.9519,40.9766,125728.0
2022-02-11 10:50:00,49.73,49.89,49.7,49.84,161860.0,40.9931,41.125,40.9684,41.0838,161860.0
2022-02-11 11:00:00,49.83,49.95,49.8,49.8,116459.0,41.0755,41.1745,41.0508,41.0508,116459.0
2022-02-11 11:10:00,49.8,49.95,49.75,49.88,230285.0,41.0508,41.1745,41.0096,41.1167,230285.0
2022-02-11 11:20:00,49.88,49.98,49.74,49.75,92685.0,41.1167,41.1992,41.0013,41.0096,92685.0
2022-02-11 11:30:00,49.76,49.78,49.57,49.61,54465.0,41.0178,41.0343,40.8612,40.8942,54465.0
2022-02-11 11:40:00,49.61,49.69,49.57,49.65,58008.0,40.8942,40.9601,40.8612,40.9272,58008.0
2022-02-11 11:50:00,49.65,49.74,49.6,49.73,39270.0,40.9272,41.0013,40.8859,40.9931,39270.0
2022-02-11 12:00:00,49.72,49.73,49.64,49.71,60823.0,40.9849,40.9931,40.9189,40.9766,60823.0
2022-02-11 12:10:00,49.71,49.74,49.58,49.61,37585.0,40.9766,41.0013,40.8695,40.8942,37585.0
2022-02-11 12:20:00,49.62,49.73,49.6,49.73,50526.0,40.9024,40.9931,40.8859,40.9931,50526.0
2022-02-11 12:30:00,49.72,49.78,49.63,49.66,88485.0,40.9849,41.0343,40.9107,40.9354,88485.0
2022-02-11 12:40:00,49.66,49.73,49.57,49.63,72310.0,40.9354,40.9931,40.8612,40.9107,72310.0
2022-02-11 12:50:00,49.63,49.68,49.6,49.68,34954.0,40.9107,40.9519,40.8859,40.9519,34954.0
2022-02-11 13:00:00,49.69,49.83,49.68,49.8,55154.0,40.9601,41.0755,40.9519,41.0508,55154.0
2022-02-11 13:10:00,49.79,49.79,49.66,49.7,38343.0,41.0426,41.0426,40.9354,40.9684,38343.0
2022-02-11 13:20:00,49.7,49.73,49.65,49.65,60864.0,40.9684,40.9931,40.9272,40.9272,60864.0
2022-02-11 13:30:00,49.64,49.67,49.4,49.4,87452.0,40.9189,40.9436,40.7211,40.7211,87452.0
2022-02-11 13:40:00,49.4,49.46,49.12,49.24,146039.0,40.7211,40.7705,40.4903,40.5892,146039.0
2022-02-11 13:50:00,49.24,49.35,49.18,49.2,65085.0,40.5892,40.6799,40.5397,40.5562,65085.0
2022-02-11 14:00:00,49.19,49.34,49.1,49.26,86201.0,40.548,40.6716,40.4738,40.6057,86201.0
2022-02-11 14:10:00,49.28,49.52,49.22,49.44,76358.0,40.6222,40.82,40.5727,40.7541,76358.0
2022-02-11 14:20:00,49.43,49.46,49.2,49.24,61215.0,40.7458,40.7705,40.5562,40.5892,61215.0
2022-02-11 14:30:00,49.24,49.42,49.22,49.28,82129.0,40.5892,40.7376,40.5727,40.6222,82129.0
2022-02-11 14:40:00,49.26,49.27,49.04,49.06,86261.0,40.6057,40.6139,40.4243,40.4408,86261.0
2022-02-11 14:50:00,49.05,49.16,48.99,49.14,52161.0,40.4326,40.5232,40.3831,40.5068,52161.0
2022-02-11 15:00:00,49.15,49.16,48.92,48.93,244969.0,40.515,40.5232,40.3254,40.3337,244969.0
2022-02-11 15:10:00,48.94,48.97,48.67,48.69,306724.0,40.3419,40.3666,40.1193,40.1358,306724.0
2022-02-11 15:20:00,48.68,48.71,48.57,48.59,481187.0,40.1276,40.1523,40.0369,40.0534,481187.0
2022-02-11 15:30:00,48.58,48.58,48.41,48.5,477640.0,40.0451,40.0451,39.905,39.9792,477640.0
2022-02-11 15:40:00,48.51,48.71,48.42,48.69,292723.0,39.9874,40.1523,39.9133,40.1358,292723.0
2022-02-11 15:50:00,48.72,48.84,48.64,48.69,480723.0,40.1605,40.2595,40.0946,40.1358,480723.0
2022-02-14 09:30:00,49.0,49.08,48.29,48.29,173920.0,40.3914,40.4573,39.8061,39.8061,173920.0
2022-02-14 09:40:00,48.3,48.4,47.66,47.67,195850.0,39.8143,39.8968,39.2868,39.295,195850.0
2022-02-14 09:50:00,47.66,47.73,47.43,47.49,221941.0,39.2868,39.3445,39.0972,39.1466,221941.0
2022-02-14 10:00:00,47.5,47.52,47.18,47.22,193785.0,39.1549,39.1714,38.8911,38.9241,193785.0
2022-02-14 10:10:00,47.2,47.37,47.09,47.27,172893.0,38.9076,39.0477,38.8169,38.9653,172893.0
2022-02-14 10:20:00,47.28,47.38,47.21,47.36,105581.0,38.9735,39.056,38.9158,39.0395,105581.0
2022-02-14 10:30:00,47.35,47.42,47.19,47.4,104239.0,39.0312,39.0889,38.8993,39.0725,104239.0
2022-02-14 10:40:00,47.41,47.42,47.08,47.11,122997.0,39.0807,39.0889,38.8087,38.8334,122997.0
2022-02-14 10:50:00,47.11,47.15,47.04,47.07,95339.0,38.8334,38.8664,38.7757,38.8004,95339.0
2022-02-14 11:00:00,47.07,47.14,46.95,47.01,141845.0,38.8004,38.8581,38.7015,38.751,141845.0
2022-02-14 11:10:00,47.01,47.09,46.82,47.07,319056.0,38.751,38.8169,38.5944,38.8004,319056.0
2022-02-14 11:20:00,47.07,47.2,47.05,47.18,133976.0,38.8004,38.9076,38.7839,38.8911,133976.0
2022-02-14 11:30:00,47.19,47.41,47.17,47.41,140579.0,38.8993,39.0807,38.8829,39.0807,140579.0
2022-02-14 11:40:00,47.41,47.53,47.4,47.53,102233.0,39.0807,39.1796,39.0725,39.1796,102233.0
2022-02-14 11:50:00,47.53,47.54,47.43,47.5,64477.0,39.1796,39.1879,39.0972,39.1549,64477.0
2022-02-14 12:00:00,47.51,47.54,47.42,47.43,62151.0,39.1631,39.1879,39.0889,39.0972,62151.0
2022-02-14 12:10:00,47.43,47.43,47.35,47.4,46831.0,39.0972,39.0972,39.0312,39.0725,46831.0
2022-02-14 12:20:00,47.4,47.49,47.36,47.48,52670.0,39.0725,39.1466,39.0395,39.1384,52670.0
2022-02-14 12:30:00,47.48,47.53,47.44,47.48,43050.0,39.1384,39.1796,39.1054,39.1384,43050.0
2022-02-14 12:40:00,47.48,47.58,47.47,47.55,75717.0,39.1384,39.2208,39.1302,39.1961,75717.0
2022-02-14 12:50:00,47.54,47.57,47.5,47.52,38994.0,39.1879,39.2126,39.1549,39.1714,38994.0
2022-02-14 13:00:00,47.53,47.59,47.5,47.58,50382.0,39.1796,39.2291,39.1549,39.2208,50382.0
2022-02-14 13:10:00,47.58,47.6,47.53,47.54,50555.0,39.2208,39.2373,39.1796,39.1879,50555.0
2022-02-14 13:20:00,47.54,47.57,47.46,47.51,61160.0,39.1879,39.2126,39.1219,39.1631,61160.0
2022-02-14 13:30:00,47.51,47.51,47.41,47.46,47453.0,39.1631,39.1631,39.0807,39.1219,47453.0
2022-02-14 13:40:00,47.46,47.46,47.29,47.32,50056.0,39.1219,39.1219,38.9818,39.0065,50056.0
2022-02-14 13:50:00,47.32,47.32,47.16,47.16,76305.0,39.0065,39.0065,38.8746,38.8746,76305.0
2022-02-14 14:00:00,47.15,47.22,47.08,47.11,77388.0,38.8664,38.9241,38.8087,38.8334,77388.0
2022-02-14 14:10:00,47.1,47.15,47.05,47.06,56842.0,38.8252,38.8664,38.7839,38.7922,56842.0
2022-02-14 14:20:00,47.06,47.3,47.01,47.13,108131.0,38.7922,38.99,38.751,38.8499,108131.0
2022-02-14 14:30:00,47.12,47.2,47.05,47.18,88391.0,38.8416,38.9076,38.7839,38.8911,88391.0
2022-02-14 14:40:00,47.17,47.24,47.11,47.14,53770.0,38.8829,38.9406,38.8334,38.8581,53770.0
2022-02-14 14:50:00,47.14,47.26,47.13,47.21,61683.0,38.8581,38.957,38.8499,38.9158,61683.0
2022-02-14 15:00:00,47.21,47.26,47.09,47.23,67442.0,38.9158,38.957,38.8169,38.9323,67442.0
2022-02-14 15:10:00,47.23,47.29,47.12,47.23,119255.0,38.9323,38.9818,38.8416,38.9323,119255.0
2022-02-14 15:20:00,47.23,47.43,47.19,47.38,104431.0,38.9323,39.0972,38.8993,39.056,104431.0
2022-02-14 15:30:00,47.37,47.49,47.34,47.41,123678.0,39.0477,39.1466,39.023,39.0807,123678.0
2022-02-14 15:40:00,47.42,47.58,47.34,47.55,167729.0,39.0889,39.2208,39.023,39.1961,167729.0
2022-02-14 15:50:00,47.55,47.55,47.35,47.36,598149.0,39.1961,39.1961,39.0312,39.0395,598149.0
2022-02-15 09:30:00,47.73,48.32,47.64,48.23,255024.0,39.3445,39.8308,39.2703,39.7566,255024.0
2022-02-15 09:40:00,48.23,48.29,48.02,48.1,124118.0,39.7566,39.8061,39.5835,39.6495,124118.0
2022-02-15 09:50:00,48.08,48.12,47.96,48.08,109630.0,39.633,39.666,39.5341,39.633,109630.0
2022-02-15 10:00:00,48.07,48.12,48.0,48.09,131804.0,39.6247,39.666,39.567,39.6412,131804.0
2022-02-15 10:10:00,48.1,48.41,48.1,48.28,113982.0,39.6495,39.905,39.6495,39.7978,113982.0
2022-02-15 10:20:00,48.3,48.38,48.2,48.36,77898.0,39.8143,39.8803,39.7319,39.8638,77898.0
2022-02-15 10:30:00,48.36,48.39,48.29,48.33,61879.0,39.8638,39.8885,39.8061,39.8391,61879.0
2022-02-15 10:40:00,48.33,48.37,48.24,48.26,65130.0,39.8391,39.872,39.7649,39.7814,65130.0
2022-02-15 10:50:00,48.25,48.33,48.22,48.29,72917.0,39.7731,39.8391,39.7484,39.8061,72917.0
2022-02-15 11:00:00,48.29,48.31,48.19,48.23,61858.0,39.8061,39.8226,39.7237,39.7566,61858.0
2022-02-15 11:10:00,48.22,48.25,48.13,48.15,44526.0,39.7484,39.7731,39.6742,39.6907,44526.0
2022-02-15 11:20:00,48.15,48.17,48.07,48.1,48676.0,39.6907,39.7072,39.6247,39.6495,48676.0
2022-02-15 11:30:00,48.1,48.17,48.09,48.09,70236.0,39.6495,39.7072,39.6412,39.6412,70236.0
2022-02-15 11:40:00,48.09,48.17,48.08,48.14,51623.0,39.6412,39.7072,39.633,39.6824,51623.0
2022-02-15 11:50:00,48.14,48.24,48.13,48.21,50711.0,39.6824,39.7649,39.6742,39.7401,50711.0
2022-02-15 12:00:00,48.21,48.27,48.19,48.26,44079.0,39.7401,39.7896,39.7237,39.7814,44079.0
2022-02-15 12:10:00,48.28,48.29,48.13,48.14,46498.0,39.7978,39.8061,39.6742,39.6824,46498.0
2022-02-15 12:20:00,48.15,48.19,48.1,48.17,42367.0,39.6907,39.7237,39.6495,39.7072,42367.0
2022-02-15 12:30:00,48.17,48.22,48.1,48.15,48411.0,39.7072,39.7484,39.6495,39.6907,48411.0
2022-02-15 12:40:00,48.15,48.17,48.11,48.13,51344.0,39.6907,39.7072,39.6577,39.6742,51344.0
2022-02-15 12:50:00,48.13,48.15,48.07,48.08,52640.0,39.6742,39.6907,39.6247,39.633,52640.0
2022-02-15 13:00:00,48.09,48.18,48.06,48.17,59213.0,39.6412,39.7154,39.6165,39.7072,59213.0
2022-02-15 13:10:00,48.17,48.18,48.14,48.17,58341.0,39.7072,39.7154,39.6824,39.7072,58341.0
2022-02-15 13:20:00,48.17,48.35,48.15,48.32,82321.0,39.7072,39.8556,39.6907,39.8308,82321.0
2022-02-15 13:30:00,48.33,48.34,48.26,48.33,55571.0,39.8391,39.8473,39.7814,39.8391,55571.0
2022-02-15 13:40:00,48.33,48.46,48.33,48.46,82716.0,39.8391,39.9462,39.8391,39.9462,82716.0
2022-02-15 13:50:00,48.45,48.46,48.37,48.39,55133.0,39.938,39.9462,39.872,39.8885,55133.0
2022-02-15 14:00:00,48.39,48.4,48.23,48.27,103970.0,39.8885,39.8968,39.7566,39.7896,103970.0
2022-02-15 14:10:00,48.27,48.33,48.26,48.32,58414.0,39.7896,39.8391,39.7814,39.8308,58414.0
2022-02-15 14:20:00,48.32,48.35,48.28,48.34,40231.0,39.8308,39.8556,39.7978,39.8473,40231.0
2022-02-15 14:30:00,48.33,48.35,48.26,48.27,49417.0,39.8391,39.8556,39.7814,39.7896,49417.0
2022-02-15 14:40:00,48.27,48.28,48.18,48.2,72959.0,39.7896,39.7978,39.7154,39.7319,72959.0
2022-02-15 14:50:00,48.2,48.3,48.19,48.26,71906.0,39.7319,39.8143,39.7237,39.7814,71906.0
2022-02-15 15:00:00,48.26,48.35,48.24,48.32,79220.0,39.7814,39.8556,39.7649,39.8308,79220.0
2022-02-15 15:10:00,48.32,48.37,48.31,48.35,79701.0,39.8308,39.872,39.8226,39.8556,79701.0
2022-02-15 15:20:00,48.34,48.38,48.28,48.29,113757.0,39.8473,39.8803,39.7978,39.8061,113757.0
2022-02-15 15:30:00,48.29,48.3,48.12,48.13,125080.0,39.8061,39.8143,39.666,39.6742,125080.0
2022-02-15 15:40:00,48.13,48.24,48.11,48.21,157411.0,39.6742,39.7649,39.6577,39.7401,157411.0
2022-02-15 15:50:00,48.21,48.38,48.21,48.29,509406.0,39.7401,39.8803,39.7401,39.8061,509406.0
2022-02-16 09:30:00,48.11,48.39,48.09,48.39,144614.0,39.6577,39.8885,39.6412,39.8885,144614.0
2022-02-16 09:40:00,48.41,48.65,48.33,48.53,116983.0,39.905,40.1028,39.8391,40.0039,116983.0
2022-02-16 09:50:00,48.53,48.57,48.3,48.34,91381.0,40.0039,40.0369,39.8143,39.8473,91381.0
2022-02-16 10:00:00,48.35,48.38,48.1,48.18,80074.0,39.8556,39.8803,39.6495,39.7154,80074.0
2022-02-16 10:10:00,48.17,48.26,48.14,48.17,70557.0,39.7072,39.7814,39.6824,39.7072,70557.0
2022-02-16 10:20:00,48.16,48.21,48.07,48.15,62242.0,39.6989,39.7401,39.6247,39.6907,62242.0
2022-02-16 10:30:00,48.14,48.17,48.03,48.07,87034.0,39.6824,39.7072,39.5918,39.6247,87034.0
2022-02-16 10:40:00,48.07,48.07,47.91,47.94,165148.0,39.6247,39.6247,39.4929,39.5176,165148.0
2022-02-16 10:50:00,47.93,48.06,47.92,47.96,237656.0,39.5093,39.6165,39.5011,39.5341,237656.0
2022-02-16 11:00:00,47.97,48.04,47.94,47.97,54939.0,39.5423,39.6,39.5176,39.5423,54939.0
2022-02-16 11:10:00,47.97,48.04,47.94,47.95,50543.0,39.5423,39.6,39.5176,39.5258,50543.0
2022-02-16 11:20:00,47.95,48.04,47.92,48.04,44912.0,39.5258,39.6,39.5011,39.6,44912.0
2022-02-16 11:30:00,48.03,48.04,47.92,47.92,53712.0,39.5918,39.6,39.5011,39.5011,53712.0
2022-02-16 11:40:00,47.92,47.96,47.9,47.95,64267.0,39.5011,39.5341,39.4846,39.5258,64267.0
2022-02-16 11:50:00,47.95,47.96,47.9,47.91,27186.0,39.5258,39.5341,39.4846,39.4929,27186.0
2022-02-16 12:00:00,47.91,47.94,47.86,47.88,32917.0,39.4929,39.5176,39.4516,39.4681,32917.0
2022-02-16 12:10:00,47.87,47.92,47.81,47.89,107531.0,39.4599,39.5011,39.4104,39.4764,107531.0
2022-02-16 12:20:00,47.89,47.9,47.82,47.82,33936.0,39.4764,39.4846,39.4187,39.4187,33936.0
2022-02-16 12:30:00,47.83,47.83,47.64,47.71,55809.0,39.4269,39.4269,39.2703,39.328,55809.0
2022-02-16 12:40:00,47.71,47.74,47.62,47.64,59748.0,39.328,39.3527,39.2538,39.2703,59748.0
2022-02-16 12:50:00,47.64,47.68,47.61,47.67,40168.0,39.2703,39.3033,39.2456,39.295,40168.0
2022-02-16 13:00:00,47.66,47.71,47.62,47.7,42882.0,39.2868,39.328,39.2538,39.3197,42882.0
2022-02-16 13:10:00,47.7,47.71,47.64,47.68,49716.0,39.3197,39.328,39.2703,39.3033,49716.0
2022-02-16 13:20:00,47.69,47.71,47.63,47.66,40187.0,39.3115,39.328,39.262,39.2868,40187.0
2022-02-16 13:30:00,47.66,47.68,47.6,47.61,54336.0,39.2868,39.3033,39.2373,39.2456,54336.0
2022-02-16 13:40:00,47.61,47.61,47.52,47.53,62052.0,39.2456,39.2456,39.1714,39.1796,62052.0
2022-02-16 13:50:00,47.53,47.57,47.51,47.55,63051.0,39.1796,39.2126,39.1631,39.1961,63051.0
2022-02-16 14:00:00,47.56,47.73,47.52,47.63,98351.0,39.2043,39.3445,39.1714,39.262,98351.0
2022-02-16 14:10:00,47.64,47.77,47.55,47.72,114476.0,39.2703,39.3774,39.1961,39.3362,114476.0
2022-02-16 14:20:00,47.72,47.87,47.69,47.84,70663.0,39.3362,39.4599,39.3115,39.4352,70663.0
2022-02-16 14:30:00,47.84,47.97,47.84,47.9,77638.0,39.4352,39.5423,39.4352,39.4846,77638.0
2022-02-16 14:40:00,47.9,47.92,47.83,47.85,72756.0,39.4846,39.5011,39.4269,39.4434,72756.0
2022-02-16 14:50:00,47.84,47.95,47.82,47.94,55523.0,39.4352,39.5258,39.4187,39.5176,55523.0
2022-02-16 15:00:00,47.94,48.0,47.91,47.91,64792.0,39.5176,39.567,39.4929,39.4929,64792.0
2022-02-16 15:10:00,47.91,47.92,47.87,47.9,81330.0,39.4929,39.5011,39.4599,39.4846,81330.0
2022-02-16 15:20:00,47.91,47.95,47.88,47.9,73608.0,39.4929,39.5258,39.4681,39.4846,73608.0
2022-02-16 15:30:00,47.89,47.94,47.84,47.92,100563.0,39.4764,39.5176,39.4352,39.5011,100563.0
2022-02-16 15:40:00,47.92,47.99,47.89,47.91,146975.0,39.5011,39.5588,39.4764,39.4929,146975.0
2022-02-16 15:50:00,47.93,48.04,47.85,47.88,420333.0,39.5093,39.6,39.4434,39.4681,420333.0
2022-02-17 09:30:00,47.13,47.29,47.01,47.13,199325.0,39.2462,39.3794,39.1463,39.2462,199325.0
2022-02-17 09:40:00,47.15,47.32,46.95,47.18,184068.0,39.2628,39.4044,39.0963,39.2878,184068.0
2022-02-17 09:50:00,47.21,47.21,46.82,46.9,98630.0,39.3128,39.3128,38.988,39.0547,98630.0
2022-02-17 10:00:00,46.89,46.94,46.84,46.9,117125.0,39.0463,39.088,39.0047,39.0547,117125.0
2022-02-17 10:10:00,46.9,46.97,46.85,46.96,68053.0,39.0547,39.113,39.013,39.1046,68053.0
2022-02-17 10:20:00,46.95,46.98,46.83,46.87,80726.0,39.0963,39.1213,38.9964,39.0297,80726.0
2022-02-17 10:30:00,46.86,46.95,46.83,46.9,69184.0,39.0214,39.0963,38.9964,39.0547,69184.0
2022-02-17 10:40:00,46.89,47.05,46.85,46.96,75445.0,39.0463,39.1796,39.013,39.1046,75445.0
2022-02-17 10:50:00,46.97,46.97,46.86,46.93,49699.0,39.113,39.113,39.0214,39.0796,49699.0
2022-02-17 11:00:00,46.94,46.97,46.89,46.91,69804.0,39.088,39.113,39.0463,39.063,69804.0
2022-02-17 11:10:00,46.92,46.95,46.84,46.85,72041.0,39.0713,39.0963,39.0047,39.013,72041.0
2022-02-17 11:20:00,46.84,46.91,46.76,46.87,87149.0,39.0047,39.063,38.9381,39.0297,87149.0
2022-02-17 11:30:00,46.87,46.93,46.82,46.92,42454.0,39.0297,39.0796,38.988,39.0713,42454.0
2022-02-17 11:40:00,46.93,47.06,46.93,47.03,117086.0,39.0796,39.1879,39.0796,39.1629,117086.0
2022-02-17 11:50:00,47.04,47.09,46.97,47.03,42801.0,39.1712,39.2129,39.113,39.1629,42801.0
2022-02-17 12:00:00,47.02,47.11,47.0,47.04,40139.0,39.1546,39.2295,39.1379,39.1712,40139.0
2022-02-17 12:10:00,47.04,47.2,47.04,47.18,52181.0,39.1712,39.3045,39.1712,39.2878,52181.0
2022-02-17 12:20:00,47.18,47.19,47.11,47.14,39249.0,39.2878,39.2962,39.2295,39.2545,39249.0
2022-02-17 12:30:00,47.13,47.13,47.06,47.06,31456.0,39.2462,39.2462,39.1879,39.1879,31456.0
2022-02-17 12:40:00,47.06,47.09,47.01,47.03,32305.0,39.1879,39.2129,39.1463,39.1629,32305.0
2022-02-17 12:50:00,47.04,47.13,47.03,47.13,34654.0,39.1712,39.2462,39.1629,39.2462,34654.0
2022-02-17 13:00:00,47.13,47.14,47.09,47.14,25417.0,39.2462,39.2545,39.2129,39.2545,25417.0
2022-02-17 13:10:00,47.14,47.23,47.14,47.18,49327.0,39.2545,39.3295,39.2545,39.2878,49327.0
2022-02-17 13:20:00,47.18,47.23,47.16,47.22,33151.0,39.2878,39.3295,39.2712,39.3211,33151.0
2022-02-17 13:30:00,47.22,47.27,47.18,47.19,44427.0,39.3211,39.3628,39.2878,39.2962,44427.0
2022-02-17 13:40:00,47.18,47.21,47.14,47.21,40954.0,39.2878,39.3128,39.2545,39.3128,40954.0
2022-02-17 13:50:00,47.2,47.2,47.14,47.16,20886.0,39.3045,39.3045,39.2545,39.2712,20886.0
2022-02-17 14:00:00,47.17,47.17,47.06,47.08,36491.0,39.2795,39.2795,39.1879,39.2046,36491.0
2022-02-17 14:10:00,47.05,47.06,46.99,47.02,53239.0,39.1796,39.1879,39.1296,39.1546,53239.0
2022-02-17 14:20:00,47.01,47.01,46.93,46.94,32710.0,39.1463,39.1463,39.0796,39.088,32710.0
2022-02-17 14:30:00,46.95,46.97,46.9,46.94,47862.0,39.0963,39.113,39.0547,39.088,47862.0
2022-02-17 14:40:00,46.94,46.94,46.88,46.94,69331.0,39.088,39.088,39.038,39.088,69331.0
2022-02-17 14:50:00,46.94,46.97,46.9,46.96,36855.0,39.088,39.113,39.0547,39.1046,36855.0
2022-02-17 15:00:00,46.96,47.01,46.88,46.89,48611.0,39.1046,39.1463,39.038,39.0463,48611.0
2022-02-17 15:10:00,46.89,46.89,46.8,46.84,76371.0,39.0463,39.0463,38.9714,39.0047,76371.0
2022-02-17 15:20:00,46.84,46.89,46.82,46.83,70664.0,39.0047,39.0463,38.988,38.9964,70664.0
2022-02-17 15:30:00,46.83,46.87,46.73,46.85,103161.0,38.9964,39.0297,38.9131,39.013,103161.0
2022-02-17 15:40:00,46.84,46.91,46.82,46.83,118799.0,39.0047,39.063,38.988,38.9964,118799.0
2022-02-17 15:50:00,46.84,46.88,46.72,46.82,371993.0,39.0047,39.038,38.9048,38.988,371993.0
2022-02-18 09:30:00,46.64,47.27,46.57,47.25,327483.0,38.8382,39.3628,38.7799,39.3461,327483.0
2022-02-18 09:40:00,47.27,47.37,46.83,46.9,95283.0,39.3628,39.446,38.9964,39.0547,95283.0
2022-02-18 09:50:00,46.9,47.07,46.87,47.07,70412.0,39.0547,39.1962,39.0297,39.1962,70412.0
2022-02-18 10:00:00,47.06,47.17,47.01,47.08,63356.0,39.1879,39.2795,39.1463,39.2046,63356.0
2022-02-18 10:10:00,47.07,47.14,47.0,47.14,69436.0,39.1962,39.2545,39.1379,39.2545,69436.0
2022-02-18 10:20:00,47.14,47.14,47.03,47.06,38014.0,39.2545,39.2545,39.1629,39.1879,38014.0
2022-02-18 10:30:00,47.05,47.05,46.93,47.02,53750.0,39.1796,39.1796,39.0796,39.1546,53750.0
2022-02-18 10:40:00,47.03,47.03,46.85,46.89,38535.0,39.1629,39.1629,39.013,39.0463,38535.0
2022-02-18 10:50:00,46.9,46.95,46.84,46.85,53448.0,39.0547,39.0963,39.0047,39.013,53448.0
2022-02-18 11:00:00,46.85,46.89,46.71,46.77,66758.0,39.013,39.0463,38.8964,38.9464,66758.0
2022-02-18 11:10:00,46.77,46.81,46.71,46.71,43081.0,38.9464,38.9797,38.8964,38.8964,43081.0
2022-02-18 11:20:00,46.71,46.75,46.66,46.66,38990.0,38.8964,38.9298,38.8548,38.8548,38990.0
2022-02-18 11:30:00,46.68,46.72,46.62,46.64,64395.0,38.8715,38.9048,38.8215,38.8382,64395.0
2022-02-18 11:40:00,46.64,46.66,46.54,46.56,42728.0,38.8382,38.8548,38.7549,38.7715,42728.0
2022-02-18 11:50:00,46.56,46.56,46.33,46.37,55672.0,38.7715,38.7715,38.58,38.6133,55672.0
2022-02-18 12:00:00,46.37,46.39,46.28,46.32,53597.0,38.6133,38.63,38.5384,38.5717,53597.0
2022-02-18 12:10:00,46.32,46.45,46.3,46.4,47444.0,38.5717,38.6799,38.555,38.6383,47444.0
2022-02-18 12:20:00,46.4,46.45,46.33,46.41,48897.0,38.6383,38.6799,38.58,38.6466,48897.0
2022-02-18 12:30:00,46.41,46.5,46.35,46.4,77748.0,38.6466,38.7216,38.5967,38.6383,77748.0
2022-02-18 12:40:00,46.4,46.49,46.39,46.4,39836.0,38.6383,38.7132,38.63,38.6383,39836.0
2022-02-18 12:50:00,46.4,46.44,46.28,46.28,39045.0,38.6383,38.6716,38.5384,38.5384,39045.0
2022-02-18 13:00:00,46.29,46.35,46.25,46.35,53363.0,38.5467,38.5967,38.5134,38.5967,53363.0
2022-02-18 13:10:00,46.36,46.44,46.27,46.29,54437.0,38.605,38.6716,38.53,38.5467,54437.0
2022-02-18 13:20:00,46.29,46.45,46.24,46.36,133026.0,38.5467,38.6799,38.5051,38.605,133026.0
2022-02-18 13:30:00,46.36,46.48,46.33,46.47,60915.0,38.605,38.7049,38.58,38.6966,60915.0
2022-02-18 13:40:00,46.47,46.57,46.42,46.54,47871.0,38.6966,38.7799,38.655,38.7549,47871.0
2022-02-18 13:50:00,46.52,46.61,46.51,46.57,42339.0,38.7382,38.8132,38.7299,38.7799,42339.0
2022-02-18 14:00:00,46.57,46.61,46.52,46.56,44272.0,38.7799,38.8132,38.7382,38.7715,44272.0
2022-02-18 14:10:00,46.55,46.74,46.55,46.69,79273.0,38.7632,38.9214,38.7632,38.8798,79273.0
2022-02-18 14:20:00,46.7,46.72,46.63,46.65,57458.0,38.8881,38.9048,38.8298,38.8465,57458.0
2022-02-18 14:30:00,46.65,46.74,46.58,46.6,48137.0,38.8465,38.9214,38.7882,38.8048,48137.0
2022-02-18 14:40:00,46.61,46.68,46.59,46.64,65744.0,38.8132,38.8715,38.7965,38.8382,65744.0
2022-02-18 14:50:00,46.63,46.88,46.61,46.82,70448.0,38.8298,39.038,38.8132,38.988,70448.0
2022-02-18 15:00:00,46.83,46.87,46.66,46.71,51322.0,38.9964,39.0297,38.8548,38.8964,51322.0
2022-02-18 15:10:00,46.7,46.76,46.63,46.64,78560.0,38.8881,38.9381,38.8298,38.8382,78560.0
2022-02-18 15:20:00,46.65,46.68,46.6,46.61,74409.0,38.8465,38.8715,38.8048,38.8132,74409.0
2022-02-18 15:30:00,46.6,46.6,46.41,46.47,81862.0,38.8048,38.8048,38.6466,38.6966,81862.0
2022-02-18 15:40:00,46.47,46.64,46.47,46.58,114799.0,38.6966,38.8382,38.6966,38.7882,114799.0
2022-02-18 15:50:00,46.57,46.63,46.47,46.61,377144.0,38.7799,38.8298,38.6966,38.8132,377144.0
2022-02-22 09:30:00,46.85,46.88,46.21,46.24,268338.0,39.013,39.038,38.4801,38.5051,268338.0
2022-02-22 09:40:00,46.24,46.43,46.15,46.41,131122.0,38.5051,38.6633,38.4301,38.6466,131122.0
2022-02-22 09:50:00,46.41,46.67,46.38,46.62,124165.0,38.6466,38.8631,38.6216,38.8215,124165.0
2022-02-22 10:00:00,46.63,46.67,46.53,46.54,60051.0,38.8298,38.8631,38.7466,38.7549,60051.0
2022-02-22 10:10:00,46.53,46.65,46.41,46.62,60373.0,38.7466,38.8465,38.6466,38.8215,60373.0
2022-02-22 10:20:00,46.62,46.76,46.53,46.76,56398.0,38.8215,38.9381,38.7466,38.9381,56398.0
2022-02-22 10:30:00,46.77,46.85,46.7,46.74,176375.0,38.9464,39.013,38.8881,38.9214,176375.0
2022-02-22 10:40:00,46.72,46.74,46.58,46.64,75976.0,38.9048,38.9214,38.7882,38.8382,75976.0
2022-02-22 10:50:00,46.63,46.63,46.38,46.42,73458.0,38.8298,38.8298,38.6216,38.655,73458.0
2022-02-22 11:00:00,46.42,46.56,46.42,46.46,40277.0,38.655,38.7715,38.655,38.6883,40277.0
2022-02-22 11:10:00,46.46,46.54,46.43,46.48,53418.0,38.6883,38.7549,38.6633,38.7049,53418.0
2022-02-22 11:20:00,46.46,46.59,46.46,46.53,63181.0,38.6883,38.7965,38.6883,38.7466,63181.0
2022-02-22 11:30:00,46.53,46.58,46.48,46.54,41842.0,38.7466,38.7882,38.7049,38.7549,41842.0
2022-02-22 11:40:00,46.54,46.62,46.53,46.59,31962.0,38.7549,38.8215,38.7466,38.7965,31962.0
2022-02-22 11:50:00,46.59,46.65,46.46,46.53,38581.0,38.7965,38.8465,38.6883,38.7466,38581.0
2022-02-22 12:00:00,46.52,46.63,46.52,46.6,32014.0,38.7382,38.8298,38.7382,38.8048,32014.0
2022-02-22 12:10:00,46.59,46.6,46.51,46.53,36385.0,38.7965,38.8048,38.7299,38.7466,36385.0
2022-02-22 12:20:00,46.53,46.61,46.49,46.51,42887.0,38.7466,38.8132,38.7132,38.7299,42887.0
2022-02-22 12:30:00,46.5,46.5,46.37,46.41,40204.0,38.7216,38.7216,38.6133,38.6466,40204.0
2022-02-22 12:40:00,46.4,46.4,46.23,46.25,33561.0,38.6383,38.6383,38.4967,38.5134,33561.0
2022-02-22 12:50:00,46.26,46.3,46.21,46.22,31157.0,38.5217,38.555,38.4801,38.4884,31157.0
2022-02-22 13:00:00,46.22,46.3,46.19,46.27,36897.0,38.4884,38.555,38.4634,38.53,36897.0
2022-02-22 13:10:00,46.28,46.31,46.04,46.07,120772.0,38.5384,38.5634,38.3385,38.3635,120772.0
2022-02-22 13:20:00,46.07,46.21,46.07,46.17,56801.0,38.3635,38.4801,38.3635,38.4468,56801.0
2022-02-22 13:30:00,46.15,46.21,46.06,46.09,70211.0,38.4301,38.4801,38.3552,38.3802,70211.0
2022-02-22 13:40:00,46.08,46.12,46.02,46.09,65728.0,38.3718,38.4051,38.3219,38.3802,65728.0
2022-02-22 13:50:00,46.09,46.09,46.01,46.03,68905.0,38.3802,38.3802,38.3135,38.3302,68905.0
2022-02-22 14:00:00,46.02,46.04,45.86,45.88,93498.0,38.3219,38.3385,38.1886,38.2053,93498.0
2022-02-22 14:10:00,45.88,45.89,45.71,45.77,377027.0,38.2053,38.2136,38.0637,38.1137,377027.0
2022-02-22 14:20:00,45.77,45.83,45.54,45.76,172980.0,38.1137,38.1636,37.9222,38.1054,172980.0
2022-02-22 14:30:00,45.75,45.81,45.67,45.7,439258.0,38.097,38.147,38.0304,38.0554,439258.0
2022-02-22 14:40:00,45.71,45.83,45.66,45.79,248196.0,38.0637,38.1636,38.0221,38.1303,248196.0
2022-02-22 14:50:00,45.8,45.87,45.72,45.72,589158.0,38.1387,38.197,38.0721,38.0721,589158.0
2022-02-22 15:00:00,45.74,46.05,45.72,45.92,239849.0,38.0887,38.3468,38.0721,38.2386,239849.0
2022-02-22 15:10:00,45.93,46.1,45.93,46.01,131049.0,38.2469,38.3885,38.2469,38.3135,131049.0
2022-02-22 15:20:00,46.0,46.02,45.92,45.94,322838.0,38.3052,38.3219,38.2386,38.2552,322838.0
2022-02-22 15:30:00,45.92,45.99,45.87,45.91,189242.0,38.2386,38.2969,38.197,38.2303,189242.0
2022-02-22 15:40:00,45.91,45.92,45.66,45.69,231749.0,38.2303,38.2386,38.0221,38.0471,231749.0
2022-02-22 15:50:00,45.69,45.83,45.59,45.78,569866.0,38.0471,38.1636,37.9638,38.122,569866.0
2022-02-23 09:30:00,45.98,46.11,45.74,45.93,153223.0,38.2886,38.3968,38.0887,38.2469,153223.0
2022-02-23 09:40:00,45.92,46.18,45.8,46.1,173481.0,38.2386,38.4551,38.1387,38.3885,173481.0
2022-02-23 09:50:00,46.11,46.11,45.86,45.94,88609.0,38.3968,38.3968,38.1886,38.2552,88609.0
2022-02-23 10:00:00,45.94,45.99,45.76,45.77,111784.0,38.2552,38.2969,38.1054,38.1137,111784.0
2022-02-23 10:10:00,45.77,45.77,45.55,45.71,102688.0,38.1137,38.1137,37.9305,38.0637,102688.0
2022-02-23 10:20:00,45.71,45.77,45.54,45.57,99650.0,38.0637,38.1137,37.9222,37.9471,99650.0
2022-02-23 10:30:00,45.57,45.69,45.5,45.69,80613.0,37.9471,38.0471,37.8889,38.0471,80613.0
2022-02-23 10:40:00,45.68,45.69,45.61,45.62,63209.0,38.0387,38.0471,37.9805,37.9888,63209.0
2022-02-23 10:50:00,45.62,45.79,45.6,45.76,91387.0,37.9888,38.1303,37.9721,38.1054,91387.0
2022-02-23 11:00:00,45.76,45.84,45.67,45.69,60153.0,38.1054,38.172,38.0304,38.0471,60153.0
2022-02-23 11:10:00,45.68,45.79,45.64,45.79,51644.0,38.0387,38.1303,38.0054,38.1303,51644.0
2022-02-23 11:20:00,45.79,45.85,45.74,45.83,57724.0,38.1303,38.1803,38.0887,38.1636,57724.0
2022-02-23 11:30:00,45.83,45.84,45.69,45.7,87150.0,38.1636,38.172,38.0471,38.0554,87150.0
2022-02-23 11:40:00,45.7,45.92,45.7,45.89,178110.0,38.0554,38.2386,38.0554,38.2136,178110.0
2022-02-23 11:50:00,45.89,45.93,45.84,45.91,82983.0,38.2136,38.2469,38.172,38.2303,82983.0
2022-02-23 12:00:00,45.91,45.91,45.82,45.85,66734.0,38.2303,38.2303,38.1553,38.1803,66734.0
2022-02-23 12:10:00,45.85,46.03,45.82,46.03,103350.0,38.1803,38.3302,38.1553,38.3302,103350.0
2022-02-23 12:20:00,46.01,46.11,45.98,45.99,103110.0,38.3135,38.3968,38.2886,38.2969,103110.0
2022-02-23 12:30:00,46.0,46.01,45.94,46.0,61578.0,38.3052,38.3135,38.2552,38.3052,61578.0
2022-02-23 12:40:00,46.0,46.03,45.92,45.93,55281.0,38.3052,38.3302,38.2386,38.2469,55281.0
2022-02-23 12:50:00,45.93,45.96,45.87,45.94,31223.0,38.2469,38.2719,38.197,38.2552,31223.0
2022-02-23 13:00:00,45.93,45.99,45.88,45.91,107643.0,38.2469,38.2969,38.2053,38.2303,107643.0
2022-02-23 13:10:00,45.91,45.92,45.78,45.84,55736.0,38.2303,38.2386,38.122,38.172,55736.0
2022-02-23 13:20:00,45.83,45.85,45.73,45.74,42761.0,38.1636,38.1803,38.0804,38.0887,42761.0
2022-02-23 13:30:00,45.74,45.77,45.65,45.75,38148.0,38.0887,38.1137,38.0138,38.097,38148.0
2022-02-23 13:40:00,45.77,45.94,45.74,45.91,39514.0,38.1137,38.2552,38.0887,38.2303,39514.0
2022-02-23 13:50:00,45.9,45.92,45.79,45.84,43216.0,38.2219,38.2386,38.1303,38.172,43216.0
2022-02-23 14:00:00,45.83,45.85,45.71,45.77,41306.0,38.1636,38.1803,38.0637,38.1137,41306.0
2022-02-23 14:10:00,45.78,45.83,45.75,45.8,38927.0,38.122,38.1636,38.097,38.1387,38927.0
2022-02-23 14:20:00,45.8,45.84,45.72,45.73,57069.0,38.1387,38.172,38.0721,38.0804,57069.0
2022-02-23 14:30:00,45.74,45.81,45.74,45.77,32885.0,38.0887,38.147,38.0887,38.1137,32885.0
2022-02-23 14:40:00,45.77,45.78,45.63,45.7,49591.0,38.1137,38.122,37.9971,38.0554,49591.0
2022-02-23 14:50:00,45.7,45.73,45.65,45.71,34998.0,38.0554,38.0804,38.0138,38.0637,34998.0
2022-02-23 15:00:00,45.7,45.7,45.58,45.6,46850.0,38.0554,38.0554,37.9555,37.9721,46850.0
2022-02-23 15:10:00,45.59,45.67,45.55,45.61,54523.0,37.9638,38.0304,37.9305,37.9805,54523.0
2022-02-23 15:20:00,45.63,45.69,45.58,45.68,82084.0,37.9971,38.0471,37.9555,38.0387,82084.0
2022-02-23 15:30:00,45.67,45.67,45.53,45.54,77381.0,38.0304,38.0304,37.9138,37.9222,77381.0
2022-02-23 15:40:00,45.54,45.59,45.46,45.47,158738.0,37.9222,37.9638,37.8555,37.8639,158738.0
2022-02-23 15:50:00,45.46,45.51,45.39,45.46,505053.0,37.8555,37.8972,37.7973,37.8555,505053.0
2022-02-24 09:30:00,45.01,45.01,44.45,44.53,405553.0,37.4808,37.4808,37.0145,37.0811,405553.0
2022-02-24 09:40:00,44.52,44.64,44.2,44.41,215220.0,37.0728,37.1727,36.8063,36.9812,215220.0
2022-02-24 09:50:00,44.41,44.51,44.2,44.48,292895.0,36.9812,37.0645,36.8063,37.0395,292895.0
2022-02-24 10:00:00,44.48,44.51,44.17,44.18,189504.0,37.0395,37.0645,36.7813,36.7897,189504.0
2022-02-24 10:10:00,44.17,44.32,44.07,44.29,176501.0,36.7813,36.9062,36.6981,36.8813,176501.0
2022-02-24 10:20:00,44.28,44.44,44.03,44.23,163466.0,36.8729,37.0062,36.6648,36.8313,163466.0
2022-02-24 10:30:00,44.21,44.49,44.12,44.35,140359.0,36.8146,37.0478,36.7397,36.9312,140359.0
2022-02-24 10:40:00,44.35,44.35,44.21,44.25,83061.0,36.9312,36.9312,36.8146,36.8479,83061.0
2022-02-24 10:50:00,44.24,44.33,44.13,44.22,100347.0,36.8396,36.9146,36.748,36.823,100347.0
2022-02-24 11:00:00,44.21,44.37,44.18,44.35,196619.0,36.8146,36.9479,36.7897,36.9312,196619.0
2022-02-24 11:10:00,44.36,44.44,44.27,44.42,132956.0,36.9395,37.0062,36.8646,36.9895,132956.0
2022-02-24 11:20:00,44.41,44.44,44.29,44.32,141744.0,36.9812,37.0062,36.8813,36.9062,141744.0
2022-02-24 11:30:00,44.33,44.5,44.3,44.43,120878.0,36.9146,37.0561,36.8896,36.9978,120878.0
2022-02-24 11:40:00,44.43,44.43,44.22,44.29,120731.0,36.9978,36.9978,36.823,36.8813,120731.0
2022-02-24 11:50:00,44.29,44.41,44.25,44.38,71167.0,36.8813,36.9812,36.8479,36.9562,71167.0
2022-02-24 12:00:00,44.38,44.44,44.24,44.26,83812.0,36.9562,37.0062,36.8396,36.8563,83812.0
2022-02-24 12:10:00,44.27,44.31,44.14,44.24,84228.0,36.8646,36.8979,36.7563,36.8396,84228.0
2022-02-24 12:20:00,44.24,44.25,44.12,44.15,83532.0,36.8396,36.8479,36.7397,36.7647,83532.0
2022-02-24 12:30:00,44.16,44.24,44.04,44.2,112248.0,36.773,36.8396,36.6731,36.8063,112248.0
2022-02-24 12:40:00,44.21,44.28,44.17,44.18,80759.0,36.8146,36.8729,36.7813,36.7897,80759.0
2022-02-24 12:50:00,44.18,44.22,44.06,44.08,73341.0,36.7897,36.823,36.6897,36.7064,73341.0
2022-02-24 13:00:00,44.07,44.18,44.04,44.16,80375.0,36.6981,36.7897,36.6731,36.773,80375.0
2022-02-24 13:10:00,44.16,44.17,44.08,44.14,60340.0,36.773,36.7813,36.7064,36.7563,60340.0
2022-02-24 13:20:00,44.13,44.16,44.0,44.01,151127.0,36.748,36.773,36.6398,36.6481,151127.0
2022-02-24 13:30:00,44.0,44.09,43.96,44.09,184704.0,36.6398,36.7147,36.6065,36.7147,184704.0
2022-02-24 13:40:00,44.09,44.34,43.93,44.33,129552.0,36.7147,36.9229,36.5815,36.9146,129552.0
2022-02-24 13:50:00,44.34,44.41,44.25,44.32,93467.0,36.9229,36.9812,36.8479,36.9062,93467.0
2022-02-24 14:00:00,44.3,44.36,44.17,44.18,89588.0,36.8896,36.9395,36.7813,36.7897,89588.0
2022-02-24 14:10:00,44.19,44.46,44.19,44.44,85458.0,36.798,37.0228,36.798,37.0062,85458.0
2022-02-24 14:20:00,44.44,44.54,44.43,44.49,81634.0,37.0062,37.0894,36.9978,37.0478,81634.0
2022-02-24 14:30:00,44.5,44.81,44.48,44.78,115312.0,37.0561,37.3143,37.0395,37.2893,115312.0
2022-02-24 14:40:00,44.78,44.8,44.59,44.75,176020.0,37.2893,37.3059,37.1311,37.2643,176020.0
2022-02-24 14:50:00,44.74,44.83,44.69,44.81,144393.0,37.256,37.3309,37.2143,37.3143,144393.0
2022-02-24 15:00:00,44.82,44.99,44.79,44.89,85632.0,37.3226,37.4642,37.2976,37.3809,85632.0
2022-02-24 15:10:00,44.9,44.99,44.88,44.98,73046.0,37.3892,37.4642,37.3726,37.4558,73046.0
2022-02-24 15:20:00,44.99,45.0,44.82,44.86,99666.0,37.4642,37.4725,37.3226,37.3559,99666.0
2022-02-24 15:30:00,44.85,45.15,44.83,45.15,119906.0,37.3476,37.5974,37.3309,37.5974,119906.0
2022-02-24 15:40:00,45.15,45.22,45.1,45.15,196742.0,37.5974,37.6557,37.5558,37.5974,196742.0
2022-02-24 15:50:00,45.16,45.44,45.16,45.27,618957.0,37.6057,37.8389,37.6057,37.6973,618957.0
2022-02-25 09:30:00,45.4,45.8,45.37,45.76,350507.0,37.8056,38.1387,37.7806,38.1054,350507.0
2022-02-25 09:40:00,45.76,45.83,45.39,45.43,208533.0,38.1054,38.1636,37.7973,37.8306,208533.0
2022-02-25 09:50:00,45.43,45.59,45.4,45.59,101784.0,37.8306,37.9638,37.8056,37.9638,101784.0
2022-02-25 10:00:00,45.58,45.64,45.46,45.53,143382.0,37.9555,38.0054,37.8555,37.9138,143382.0
2022-02-25 10:10:00,45.52,45.73,45.47,45.73,98013.0,37.9055,38.0804,37.8639,38.0804,98013.0
2022-02-25 10:20:00,45.72,45.8,45.61,45.77,105857.0,38.0721,38.1387,37.9805,38.1137,105857.0
2022-02-25 10:30:00,45.78,45.83,45.7,45.83,72227.0,38.122,38.1636,38.0554,38.1636,72227.0
2022-02-25 10:40:00,45.84,46.04,45.84,45.97,82900.0,38.172,38.3385,38.172,38.2802,82900.0
2022-02-25 10:50:00,45.97,46.09,45.92,46.04,78779.0,38.2802,38.3802,38.2386,38.3385,78779.0
2022-02-25 11:00:00,46.04,46.15,45.99,46.11,56305.0,38.3385,38.4301,38.2969,38.3968,56305.0
2022-02-25 11:10:00,46.09,46.26,46.08,46.13,89023.0,38.3802,38.5217,38.3718,38.4135,89023.0
2022-02-25 11:20:00,46.13,46.14,46.02,46.08,69143.0,38.4135,38.4218,38.3219,38.3718,69143.0
2022-02-25 11:30:00,46.07,46.08,45.96,46.07,108560.0,38.3635,38.3718,38.2719,38.3635,108560.0
2022-02-25 11:40:00,46.08,46.09,45.99,46.04,56564.0,38.3718,38.3802,38.2969,38.3385,56564.0
2022-02-25 11:50:00,46.05,46.18,46.03,46.16,67475.0,38.3468,38.4551,38.3302,38.4384,67475.0
2022-02-25 12:00:00,46.16,46.22,46.08,46.12,84398.0,38.4384,38.4884,38.3718,38.4051,84398.0
2022-02-25 12:10:00,46.13,46.25,46.13,46.23,67352.0,38.4135,38.5134,38.4135,38.4967,67352.0
2022-02-25 12:20:00,46.23,46.23,46.15,46.19,45049.0,38.4967,38.4967,38.4301,38.4634,45049.0
2022-02-25 12:30:00,46.19,46.25,46.17,46.21,51299.0,38.4634,38.5134,38.4468,38.4801,51299.0
2022-02-25 12:40:00,46.22,46.32,46.21,46.3,76186.0,38.4884,38.5717,38.4801,38.555,76186.0
2022-02-25 12:50:00,46.29,46.32,46.21,46.23,83746.0,38.5467,38.5717,38.4801,38.4967,83746.0
2022-02-25 13:00:00,46.23,46.31,46.23,46.24,46191.0,38.4967,38.5634,38.4967,38.5051,46191.0
2022-02-25 13:10:00,46.25,46.28,46.16,46.26,81935.0,38.5134,38.5384,38.4384,38.5217,81935.0
2022-02-25 13:20:00,46.25,46.31,46.21,46.26,60201.0,38.5134,38.5634,38.4801,38.5217,60201.0
2022-02-25 13:30:00,46.27,46.32,46.19,46.23,67203.0,38.53,38.5717,38.4634,38.4967,67203.0
2022-02-25 13:40:00,46.23,46.41,46.22,46.4,63486.0,38.4967,38.6466,38.4884,38.6383,63486.0
2022-02-25 13:50:00,46.4,46.45,46.27,46.31,59762.0,38.6383,38.6799,38.53,38.5634,59762.0
2022-02-25 14:00:00,46.31,46.36,46.21,46.36,53183.0,38.5634,38.605,38.4801,38.605,53183.0
2022-02-25 14:10:00,46.36,46.42,46.29,46.31,77509.0,38.605,38.655,38.5467,38.5634,77509.0
2022-02-25 14:20:00,46.3,46.37,46.28,46.31,53961.0,38.555,38.6133,38.5384,38.5634,53961.0
2022-02-25 14:30:00,46.31,46.33,46.15,46.17,63481.0,38.5634,38.58,38.4301,38.4468,63481.0
2022-02-25 14:40:00,46.17,46.22,46.13,46.14,53243.0,38.4468,38.4884,38.4135,38.4218,53243.0
2022-02-25 14:50:00,46.13,46.19,46.07,46.14,49465.0,38.4135,38.4634,38.3635,38.4218,49465.0
2022-02-25 15:00:00,46.14,46.17,46.04,46.13,73701.0,38.4218,38.4468,38.3385,38.4135,73701.0
2022-02-25 15:10:00,46.13,46.21,46.05,46.2,71276.0,38.4135,38.4801,38.3468,38.4718,71276.0
2022-02-25 15:20:00,46.2,46.25,46.15,46.16,70908.0,38.4718,38.5134,38.4301,38.4384,70908.0
2022-02-25 15:30:00,46.17,46.24,46.02,46.15,117245.0,38.4468,38.5051,38.3219,38.4301,117245.0
2022-02-25 15:40:00,46.15,46.23,46.09,46.1,184175.0,38.4301,38.4967,38.3802,38.3885,184175.0
2022-02-25 15:50:00,46.11,46.21,46.11,46.2,588838.0,38.3968,38.4801,38.3968,38.4718,588838.0
2022-02-28 09:30:00,45.59,45.74,45.34,45.73,361878.0,37.9638,38.0887,37.7556,38.0804,361878.0
2022-02-28 09:40:00,45.71,45.73,45.42,45.63,131422.0,38.0637,38.0804,37.8222,37.9971,131422.0
2022-02-28 09:50:00,45.61,45.7,45.55,45.69,159323.0,37.9805,38.0554,37.9305,38.0471,159323.0
2022-02-28 10:00:00,45.69,45.83,45.67,45.79,131343.0,38.0471,38.1636,38.0304,38.1303,131343.0
2022-02-28 10:10:00,45.79,45.85,45.59,45.63,121894.0,38.1303,38.1803,37.9638,37.9971,121894.0
2022-02-28 10:20:00,45.63,45.75,45.53,45.56,88768.0,37.9971,38.097,37.9138,37.9388,88768.0
2022-02-28 10:30:00,45.54,45.93,45.49,45.9,98638.0,37.9222,38.2469,37.8805,38.2219,98638.0
2022-02-28 10:40:00,45.91,45.97,45.84,45.9,83123.0,38.2303,38.2802,38.172,38.2219,83123.0
2022-02-28 10:50:00,45.9,45.97,45.87,45.94,72575.0,38.2219,38.2802,38.197,38.2552,72575.0
2022-02-28 11:00:00,45.94,46.05,45.91,46.05,90483.0,38.2552,38.3468,38.2303,38.3468,90483.0
2022-02-28 11:10:00,46.05,46.1,45.95,46.03,91256.0,38.3468,38.3885,38.2636,38.3302,91256.0
2022-02-28 11:20:00,46.05,46.31,46.04,46.28,79081.0,38.3468,38.5634,38.3385,38.5384,79081.0
2022-02-28 11:30:00,46.28,46.34,46.22,46.27,100903.0,38.5384,38.5883,38.4884,38.53,100903.0
2022-02-28 11:40:00,46.25,46.32,46.18,46.21,82203.0,38.5134,38.5717,38.4551,38.4801,82203.0
2022-02-28 11:50:00,46.21,46.38,46.17,46.37,57824.0,38.4801,38.6216,38.4468,38.6133,57824.0
2022-02-28 12:00:00,46.38,46.4,46.16,46.16,62893.0,38.6216,38.6383,38.4384,38.4384,62893.0
2022-02-28 12:10:00,46.16,46.18,46.05,46.13,71033.0,38.4384,38.4551,38.3468,38.4135,71033.0
2022-02-28 12:20:00,46.14,46.16,46.06,46.13,53369.0,38.4218,38.4384,38.3552,38.4135,53369.0
2022-02-28 12:30:00,46.13,46.16,46.02,46.03,53394.0,38.4135,38.4384,38.3219,38.3302,53394.0
2022-02-28 12:40:00,46.04,46.05,45.94,46.0,74801.0,38.3385,38.3468,38.2552,38.3052,74801.0
2022-02-28 12:50:00,45.99,46.01,45.95,46.01,43989.0,38.2969,38.3135,38.2636,38.3135,43989.0
2022-02-28 13:00:00,46.01,46.15,46.0,46.12,48409.0,38.3135,38.4301,38.3052,38.4051,48409.0
2022-02-28 13:10:00,46.11,46.12,45.98,45.98,95984.0,38.3968,38.4051,38.2886,38.2886,95984.0
2022-02-28 13:20:00,45.98,45.98,45.91,45.93,66477.0,38.2886,38.2886,38.2303,38.2469,66477.0
2022-02-28 13:30:00,45.93,45.95,45.84,45.88,70890.0,38.2469,38.2636,38.172,38.2053,70890.0
2022-02-28 13:40:00,45.87,45.96,45.85,45.95,48705.0,38.197,38.2719,38.1803,38.2636,48705.0
2022-02-28 13:50:00,45.95,46.04,45.94,45.99,36775.0,38.2636,38.3385,38.2552,38.2969,36775.0
2022-02-28 14:00:00,46.0,46.01,45.64,45.65,71590.0,38.3052,38.3135,38.0054,38.0138,71590.0
2022-02-28 14:10:00,45.66,45.72,45.58,45.71,60467.0,38.0221,38.0721,37.9555,38.0637,60467.0
2022-02-28 14:20:00,45.71,45.77,45.64,45.73,79299.0,38.0637,38.1137,38.0054,38.0804,79299.0
2022-02-28 14:30:00,45.73,45.8,45.67,45.76,45837.0,38.0804,38.1387,38.0304,38.1054,45837.0
2022-02-28 14:40:00,45.76,45.87,45.7,45.8,57610.0,38.1054,38.197,38.0554,38.1387,57610.0
2022-02-28 14:50:00,45.8,45.88,45.77,45.83,41869.0,38.1387,38.2053,38.1137,38.1636,41869.0
2022-02-28 15:00:00,45.83,45.86,45.71,45.84,69186.0,38.1636,38.1886,38.0637,38.172,69186.0
2022-02-28 15:10:00,45.84,45.89,45.77,45.86,75338.0,38.172,38.2136,38.1137,38.1886,75338.0
2022-02-28 15:20:00,45.86,46.02,45.86,45.96,86323.0,38.1886,38.3219,38.1886,38.2719,86323.0
2022-02-28 15:30:00,45.95,45.95,45.77,45.82,78735.0,38.2636,38.2636,38.1137,38.1553,78735.0
2022-02-28 15:40:00,45.84,46.04,45.84,45.98,240226.0,38.172,38.3385,38.172,38.2886,240226.0
2022-02-28 15:50:00,45.97,46.15,45.97,46.1,904638.0,38.2802,38.4301,38.2802,38.3885,904638.0
2022-03-01 09:30:00,45.92,46.08,45.78,45.83,219732.0,38.2386,38.3718,38.122,38.1636,219732.0
2022-03-01 09:40:00,45.84,45.89,45.55,45.57,127530.0,38.172,38.2136,37.9305,37.9471,127530.0
2022-03-01 09:50:00,45.58,45.6,45.27,45.31,106286.0,37.9555,37.9721,37.6973,37.7306,106286.0
2022-03-01 10:00:00,45.32,45.5,45.09,45.12,88370.0,37.739,37.8889,37.5474,37.5724,88370.0
2022-03-01 10:10:00,45.1,45.18,45.05,45.1,79710.0,37.5558,37.6224,37.5141,37.5558,79710.0
2022-03-01 10:20:00,45.1,45.12,45.01,45.11,74721.0,37.5558,37.5724,37.4808,37.5641,74721.0
2022-03-01 10:30:00,45.11,45.15,44.97,44.98,113431.0,37.5641,37.5974,37.4475,37.4558,113431.0
2022-03-01 10:40:00,44.98,44.99,44.86,44.94,80228.0,37.4558,37.4642,37.3559,37.4225,80228.0
2022-03-01 10:50:00,44.94,45.07,44.93,44.97,77462.0,37.4225,37.5308,37.4142,37.4475,77462.0
2022-03-01 11:00:00,44.96,45.09,44.92,44.98,72780.0,37.4392,37.5474,37.4059,37.4558,72780.0
2022-03-01 11:10:00,44.98,45.05,44.89,44.9,57205.0,37.4558,37.5141,37.3809,37.3892,57205.0
2022-03-01 11:20:00,44.89,45.01,44.89,44.98,73634.0,37.3809,37.4808,37.3809,37.4558,73634.0
2022-03-01 11:30:00,45.0,45.01,44.76,44.82,66120.0,37.4725,37.4808,37.2726,37.3226,66120.0
2022-03-01 11:40:00,44.82,44.83,44.64,44.68,106263.0,37.3226,37.3309,37.1727,37.206,106263.0
2022-03-01 11:50:00,44.7,44.73,44.64,44.73,69336.0,37.2227,37.2477,37.1727,37.2477,69336.0
2022-03-01 12:00:00,44.73,44.74,44.64,44.67,67298.0,37.2477,37.256,37.1727,37.1977,67298.0
2022-03-01 12:10:00,44.68,44.79,44.59,44.74,63802.0,37.206,37.2976,37.1311,37.256,63802.0
2022-03-01 12:20:00,44.76,44.79,44.68,44.78,59150.0,37.2726,37.2976,37.206,37.2893,59150.0
2022-03-01 12:30:00,44.77,44.88,44.76,44.85,53767.0,37.281,37.3726,37.2726,37.3476,53767.0
2022-03-01 12:40:00,44.86,45.01,44.85,45.0,58842.0,37.3559,37.4808,37.3476,37.4725,58842.0
2022-03-01 12:50:00,45.01,45.01,44.89,44.95,52779.0,37.4808,37.4808,37.3809,37.4309,52779.0
2022-03-01 13:00:00,44.94,45.0,44.86,44.92,46287.0,37.4225,37.4725,37.3559,37.4059,46287.0
2022-03-01 13:10:00,44.91,44.92,44.83,44.84,51475.0,37.3975,37.4059,37.3309,37.3393,51475.0
2022-03-01 13:20:00,44.83,44.86,44.63,44.65,56623.0,37.3309,37.3559,37.1644,37.181,56623.0
2022-03-01 13:30:00,44.64,44.76,44.6,44.76,126584.0,37.1727,37.2726,37.1394,37.2726,126584.0
2022-03-01 13:40:00,44.75,44.79,44.69,44.73,86187.0,37.2643,37.2976,37.2143,37.2477,86187.0
2022-03-01 13:50:00,44.73,44.79,44.71,44.76,54476.0,37.2477,37.2976,37.231,37.2726,54476.0
2022-03-01 14:00:00,44.76,44.82,44.7,44.78,74225.0,37.2726,37.3226,37.2227,37.2893,74225.0
2022-03-01 14:10:00,44.79,44.86,44.7,44.85,58757.0,37.2976,37.3559,37.2227,37.3476,58757.0
2022-03-01 14:20:00,44.86,45.04,44.82,45.02,59894.0,37.3559,37.5058,37.3226,37.4891,59894.0
2022-03-01 14:30:00,45.02,45.09,44.96,45.08,81921.0,37.4891,37.5474,37.4392,37.5391,81921.0
2022-03-01 14:40:00,45.08,45.17,45.08,45.09,66060.0,37.5391,37.6141,37.5391,37.5474,66060.0
2022-03-01 14:50:00,45.09,45.09,44.98,45.05,51202.0,37.5474,37.5474,37.4558,37.5141,51202.0
2022-03-01 15:00:00,45.05,45.29,45.03,45.15,89204.0,37.5141,37.714,37.4975,37.5974,89204.0
2022-03-01 15:10:00,45.15,45.16,45.02,45.04,87637.0,37.5974,37.6057,37.4891,37.5058,87637.0
2022-03-01 15:20:00,45.04,45.13,45.02,45.05,72491.0,37.5058,37.5807,37.4891,37.5141,72491.0
2022-03-01 15:30:00,45.06,45.16,44.95,45.1,120082.0,37.5225,37.6057,37.4309,37.5558,120082.0
2022-03-01 15:40:00,45.1,45.15,44.88,44.89,147707.0,37.5558,37.5974,37.3726,37.3809,147707.0
2022-03-01 15:50:00,44.89,45.05,44.81,45.02,448349.0,37.3809,37.5141,37.3143,37.4891,448349.0
2022-03-02 09:30:00,45.18,45.26,44.94,45.14,199548.0,37.6224,37.689,37.4225,37.5891,199548.0
2022-03-02 09:40:00,45.16,45.34,45.1,45.19,130128.0,37.6057,37.7556,37.5558,37.6307,130128.0
2022-03-02 09:50:00,45.18,45.31,45.12,45.23,80409.0,37.6224,37.7306,37.5724,37.664,80409.0
2022-03-02 10:00:00,45.23,45.5,45.17,45.18,83110.0,37.664,37.8889,37.6141,37.6224,83110.0
2022-03-02 10:10:00,45.18,45.23,45.08,45.12,97359.0,37.6224,37.664,37.5391,37.5724,97359.0
2022-03-02 10:20:00,45.12,45.26,44.92,45.17,210801.0,37.5724,37.689,37.4059,37.6141,210801.0
2022-03-02 10:30:00,45.17,45.27,45.02,45.22,94373.0,37.6141,37.6973,37.4891,37.6557,94373.0
2022-03-02 10:40:00,45.24,45.3,45.17,45.25,71491.0,37.6723,37.7223,37.6141,37.6807,71491.0
2022-03-02 10:50:00,45.25,45.26,45.07,45.18,68568.0,37.6807,37.689,37.5308,37.6224,68568.0
2022-03-02 11:00:00,45.19,45.42,45.13,45.37,74579.0,37.6307,37.8222,37.5807,37.7806,74579.0
2022-03-02 11:10:00,45.37,45.38,45.26,45.3,102350.0,37.7806,37.7889,37.689,37.7223,102350.0
2022-03-02 11:20:00,45.3,45.54,45.3,45.47,38300.0,37.7223,37.9222,37.7223,37.8639,38300.0
2022-03-02 11:30:00,45.47,45.6,45.38,45.39,74350.0,37.8639,37.9721,37.7889,37.7973,74350.0
2022-03-02 11:40:00,45.38,45.45,45.31,45.42,72042.0,37.7889,37.8472,37.7306,37.8222,72042.0
2022-03-02 11:50:00,45.42,45.56,45.41,45.54,48651.0,37.8222,37.9388,37.8139,37.9222,48651.0
2022-03-02 12:00:00,45.54,45.67,45.5,45.66,81040.0,37.9222,38.0304,37.8889,38.0221,81040.0
2022-03-02 12:10:00,45.66,45.8,45.63,45.79,95092.0,38.0221,38.1387,37.9971,38.1303,95092.0
2022-03-02 12:20:00,45.79,45.84,45.64,45.75,74143.0,38.1303,38.172,38.0054,38.097,74143.0
2022-03-02 12:30:00,45.75,45.91,45.74,45.89,79068.0,38.097,38.2303,38.0887,38.2136,79068.0
2022-03-02 12:40:00,45.88,45.91,45.81,45.89,72701.0,38.2053,38.2303,38.147,38.2136,72701.0
2022-03-02 12:50:00,45.88,45.94,45.84,45.94,61121.0,38.2053,38.2552,38.172,38.2552,61121.0
2022-03-02 13:00:00,45.94,46.03,45.91,45.94,76092.0,38.2552,38.3302,38.2303,38.2552,76092.0
2022-03-02 13:10:00,45.94,45.97,45.9,45.91,54942.0,38.2552,38.2802,38.2219,38.2303,54942.0
2022-03-02 13:20:00,45.92,45.97,45.9,45.95,39698.0,38.2386,38.2802,38.2219,38.2636,39698.0
2022-03-02 13:30:00,45.94,46.05,45.93,46.04,69950.0,38.2552,38.3468,38.2469,38.3385,69950.0
2022-03-02 13:40:00,46.04,46.04,45.96,45.98,61421.0,38.3385,38.3385,38.2719,38.2886,61421.0
2022-03-02 13:50:00,45.99,46.06,45.98,46.04,59580.0,38.2969,38.3552,38.2886,38.3385,59580.0
2022-03-02 14:00:00,46.03,46.06,45.99,46.02,94186.0,38.3302,38.3552,38.2969,38.3219,94186.0
2022-03-02 14:10:00,46.03,46.04,45.99,46.0,53075.0,38.3302,38.3385,38.2969,38.3052,53075.0
2022-03-02 14:20:00,46.0,46.04,45.87,45.92,76290.0,38.3052,38.3385,38.197,38.2386,76290.0
2022-03-02 14:30:00,45.91,45.98,45.87,45.97,73215.0,38.2303,38.2886,38.197,38.2802,73215.0
2022-03-02 14:40:00,45.97,46.02,45.95,45.98,88725.0,38.2802,38.3219,38.2636,38.2886,88725.0
2022-03-02 14:50:00,45.98,46.04,45.83,45.88,63673.0,38.2886,38.3385,38.1636,38.2053,63673.0
2022-03-02 15:00:00,45.87,45.99,45.83,45.88,117117.0,38.197,38.2969,38.1636,38.2053,117117.0
2022-03-02 15:10:00,45.87,45.89,45.74,45.87,114218.0,38.197,38.2136,38.0887,38.197,114218.0
2022-03-02 15:20:00,45.87,46.1,45.85,46.09,128978.0,38.197,38.3885,38.1803,38.3802,128978.0
2022-03-02 15:30:00,46.09,46.14,46.04,46.12,119464.0,38.3802,38.4218,38.3385,38.4051,119464.0
2022-03-02 15:40:00,46.12,46.21,46.09,46.19,164322.0,38.4051,38.4801,38.3802,38.4634,164322.0
2022-03-02 15:50:00,46.2,46.27,46.11,46.15,692980.0,38.4718,38.53,38.3968,38.4301,692980.0
2022-03-03 09:30:00,46.78,46.95,46.51,46.64,278439.0,38.9547,39.0963,38.7299,38.8382,278439.0
2022-03-03 09:40:00,46.65,46.93,46.63,46.86,221021.0,38.8465,39.0796,38.8298,39.0214,221021.0
2022-03-03 09:50:00,46.86,46.96,46.82,46.85,127959.0,39.0214,39.1046,38.988,39.013,127959.0
2022-03-03 10:00:00,46.84,46.9,46.69,46.9,157319.0,39.0047,39.0547,38.8798,39.0547,157319.0
2022-03-03 10:10:00,46.89,47.01,46.84,46.87,166403.0,39.0463,39.1463,39.0047,39.0297,166403.0
2022-03-03 10:20:00,46.87,46.87,46.68,46.79,112187.0,39.0297,39.0297,38.8715,38.9631,112187.0
2022-03-03 10:30:00,46.79,46.83,46.53,46.55,85934.0,38.9631,38.9964,38.7466,38.7632,85934.0
2022-03-03 10:40:00,46.55,46.62,46.41,46.51,94266.0,38.7632,38.8215,38.6466,38.7299,94266.0
2022-03-03 10:50:00,46.51,46.55,46.37,46.38,77335.0,38.7299,38.7632,38.6133,38.6216,77335.0
2022-03-03 11:00:00,46.38,46.44,46.3,46.4,78040.0,38.6216,38.6716,38.555,38.6383,78040.0
2022-03-03 11:10:00,46.39,46.44,46.19,46.34,71307.0,38.63,38.6716,38.4634,38.5883,71307.0
2022-03-03 11:20:00,46.35,46.45,46.33,46.34,73630.0,38.5967,38.6799,38.58,38.5883,73630.0
2022-03-03 11:30:00,46.34,46.45,46.34,46.43,118390.0,38.5883,38.6799,38.5883,38.6633,118390.0
2022-03-03 11:40:00,46.42,46.59,46.42,46.46,137018.0,38.655,38.7965,38.655,38.6883,137018.0
2022-03-03 11:50:00,46.46,46.56,46.42,46.5,45950.0,38.6883,38.7715,38.655,38.7216,45950.0
2022-03-03 12:00:00,46.49,46.58,46.45,46.57,34114.0,38.7132,38.7882,38.6799,38.7799,34114.0
2022-03-03 12:10:00,46.56,46.63,46.54,46.59,61595.0,38.7715,38.8298,38.7549,38.7965,61595.0
2022-03-03 12:20:00,46.59,46.6,46.48,46.48,46765.0,38.7965,38.8048,38.7049,38.7049,46765.0
2022-03-03 12:30:00,46.49,46.86,46.48,46.71,104699.0,38.7132,39.0214,38.7049,38.8964,104699.0
2022-03-03 12:40:00,46.7,46.71,46.63,46.65,51753.0,38.8881,38.8964,38.8298,38.8465,51753.0
2022-03-03 12:50:00,46.66,46.75,46.64,46.73,36171.0,38.8548,38.9298,38.8382,38.9131,36171.0
2022-03-03 13:00:00,46.73,46.77,46.66,46.67,47237.0,38.9131,38.9464,38.8548,38.8631,47237.0
2022-03-03 13:10:00,46.66,46.86,46.65,46.83,47548.0,38.8548,39.0214,38.8465,38.9964,47548.0
2022-03-03 13:20:00,46.81,46.92,46.79,46.91,46061.0,38.9797,39.0713,38.9631,39.063,46061.0
2022-03-03 13:30:00,46.91,46.91,46.73,46.8,61586.0,39.063,39.063,38.9131,38.9714,61586.0
2022-03-03 13:40:00,46.79,46.84,46.74,46.79,63332.0,38.9631,39.0047,38.9214,38.9631,63332.0
2022-03-03 13:50:00,46.79,46.9,46.79,46.84,60606.0,38.9631,39.0547,38.9631,39.0047,60606.0
2022-03-03 14:00:00,46.84,46.88,46.83,46.87,41188.0,39.0047,39.038,38.9964,39.0297,41188.0
2022-03-03 14:10:00,46.87,46.95,46.83,46.88,65563.0,39.0297,39.0963,38.9964,39.038,65563.0
2022-03-03 14:20:00,46.87,46.89,46.83,46.85,38310.0,39.0297,39.0463,38.9964,39.013,38310.0
2022-03-03 14:30:00,46.86,46.89,46.81,46.84,122057.0,39.0214,39.0463,38.9797,39.0047,122057.0
2022-03-03 14:40:00,46.84,46.86,46.7,46.72,57511.0,39.0047,39.0214,38.8881,38.9048,57511.0
2022-03-03 14:50:00,46.71,46.72,46.63,46.66,46528.0,38.8964,38.9048,38.8298,38.8548,46528.0
2022-03-03 15:00:00,46.66,46.67,46.53,46.59,69417.0,38.8548,38.8631,38.7466,38.7965,69417.0
2022-03-03 15:10:00,46.59,46.75,46.58,46.68,86233.0,38.7965,38.9298,38.7882,38.8715,86233.0
2022-03-03 15:20:00,46.68,46.85,46.63,46.83,98171.0,38.8715,39.013,38.8298,38.9964,98171.0
2022-03-03 15:30:00,46.82,46.82,46.64,46.77,127131.0,38.988,38.988,38.8382,38.9464,127131.0
2022-03-03 15:40:00,46.77,46.8,46.62,46.71,178739.0,38.9464,38.9714,38.8215,38.8964,178739.0
2022-03-03 15:50:00,46.7,46.79,46.64,46.73,477185.0,38.8881,38.9631,38.8382,38.9131,477185.0
2022-03-04 09:30:00,46.34,46.48,46.05,46.31,345238.0,38.5883,38.7049,38.3468,38.5634,345238.0
2022-03-04 09:40:00,46.32,46.43,46.2,46.24,144891.0,38.5717,38.6633,38.4718,38.5051,144891.0
2022-03-04 09:50:00,46.23,46.76,46.22,46.73,322547.0,38.4967,38.9381,38.4884,38.9131,322547.0
2022-03-04 10:00:00,46.74,46.91,46.74,46.9,305761.0,38.9214,39.063,38.9214,39.0547,305761.0
2022-03-04 10:10:00,46.91,47.12,46.79,46.93,308817.0,39.063,39.2379,38.9631,39.0796,308817.0
2022-03-04 10:20:00,46.94,46.97,46.69,46.87,147259.0,39.088,39.113,38.8798,39.0297,147259.0
2022-03-04 10:30:00,46.89,47.04,46.78,46.91,160633.0,39.0463,39.1712,38.9547,39.063,160633.0
2022-03-04 10:40:00,46.9,46.9,46.7,46.78,107299.0,39.0547,39.0547,38.8881,38.9547,107299.0
2022-03-04 10:50:00,46.77,46.78,46.58,46.62,118822.0,38.9464,38.9547,38.7882,38.8215,118822.0
2022-03-04 11:00:00,46.63,46.89,46.62,46.87,191960.0,38.8298,39.0463,38.8215,39.0297,191960.0
2022-03-04 11:10:00,46.88,46.96,46.77,46.86,205943.0,39.038,39.1046,38.9464,39.0214,205943.0
2022-03-04 11:20:00,46.84,46.92,46.76,46.85,98428.0,39.0047,39.0713,38.9381,39.013,98428.0
2022-03-04 11:30:00,46.85,46.93,46.78,46.91,70246.0,39.013,39.0796,38.9547,39.063,70246.0
2022-03-04 11:40:00,46.91,46.94,46.75,46.88,180180.0,39.063,39.088,38.9298,39.038,180180.0
2022-03-04 11:50:00,46.89,46.9,46.82,46.86,53366.0,39.0463,39.0547,38.988,39.0214,53366.0
2022-03-04 12:00:00,46.85,46.93,46.8,46.89,65461.0,39.013,39.0796,38.9714,39.0463,65461.0
2022-03-04 12:10:00,46.9,47.08,46.9,46.98,151315.0,39.0547,39.2046,39.0547,39.1213,151315.0
2022-03-04 12:20:00,46.98,47.06,46.92,47.04,67518.0,39.1213,39.1879,39.0713,39.1712,67518.0
2022-03-04 12:30:00,47.03,47.18,46.99,47.16,78902.0,39.1629,39.2878,39.1296,39.2712,78902.0
2022-03-04 12:40:00,47.16,47.29,47.08,47.27,98700.0,39.2712,39.3794,39.2046,39.3628,98700.0
2022-03-04 12:50:00,47.28,47.35,47.24,47.29,130932.0,39.3711,39.4294,39.3378,39.3794,130932.0
2022-03-04 13:00:00,47.3,47.41,47.3,47.37,62912.0,39.3878,39.4794,39.3878,39.446,62912.0
2022-03-04 13:10:00,47.38,47.4,47.29,47.33,57011.0,39.4544,39.471,39.3794,39.4127,57011.0
2022-03-04 13:20:00,47.34,47.42,47.23,47.37,116229.0,39.4211,39.4877,39.3295,39.446,116229.0
2022-03-04 13:30:00,47.37,47.46,47.35,47.41,77930.0,39.446,39.521,39.4294,39.4794,77930.0
2022-03-04 13:40:00,47.41,47.41,47.23,47.27,125375.0,39.4794,39.4794,39.3295,39.3628,125375.0
2022-03-04 13:50:00,47.3,47.38,47.16,47.19,95601.0,39.3878,39.4544,39.2712,39.2962,95601.0
2022-03-04 14:00:00,47.2,47.22,47.1,47.15,58553.0,39.3045,39.3211,39.2212,39.2628,58553.0
2022-03-04 14:10:00,47.14,47.24,47.1,47.22,58038.0,39.2545,39.3378,39.2212,39.3211,58038.0
2022-03-04 14:20:00,47.22,47.4,47.21,47.33,79514.0,39.3211,39.471,39.3128,39.4127,79514.0
2022-03-04 14:30:00,47.32,47.36,47.27,47.34,61343.0,39.4044,39.4377,39.3628,39.4211,61343.0
2022-03-04 14:40:00,47.34,47.34,47.24,47.27,61680.0,39.4211,39.4211,39.3378,39.3628,61680.0
2022-03-04 14:50:00,47.27,47.42,47.24,47.32,159703.0,39.3628,39.4877,39.3378,39.4044,159703.0
2022-03-04 15:00:00,47.32,47.54,47.29,47.49,146330.0,39.4044,39.5876,39.3794,39.546,146330.0
2022-03-04 15:10:00,47.49,47.62,47.46,47.5,330198.0,39.546,39.6542,39.521,39.5543,330198.0
2022-03-04 15:20:00,47.5,47.78,47.48,47.77,191000.0,39.5543,39.7875,39.5376,39.7791,191000.0
2022-03-04 15:30:00,47.77,47.79,47.46,47.56,288044.0,39.7791,39.7958,39.521,39.6043,288044.0
2022-03-04 15:40:00,47.55,47.66,47.48,47.58,476362.0,39.5959,39.6875,39.5376,39.6209,476362.0
2022-03-04 15:50:00,47.58,47.77,47.53,47.75,1095529.0,39.6209,39.7791,39.5793,39.7625,1095529.0
2022-03-07 09:30:00,47.36,47.51,47.13,47.48,358201.0,39.4377,39.5626,39.2462,39.5376,358201.0
2022-03-07 09:40:00,47.5,47.81,47.45,47.67,162510.0,39.5543,39.8124,39.5127,39.6959,162510.0
2022-03-07 09:50:00,47.68,47.98,47.52,47.96,141187.0,39.7042,39.954,39.5709,39.9373,141187.0
2022-03-07 10:00:00,47.95,48.32,47.91,48.29,117230.0,39.929,40.2371,39.8957,40.2121,117230.0
2022-03-07 10:10:00,48.27,48.47,48.25,48.33,170341.0,40.1955,40.362,40.1788,40.2455,170341.0
2022-03-07 10:20:00,48.33,48.39,48.08,48.14,88227.0,40.2455,40.2954,40.0373,40.0872,88227.0
2022-03-07 10:30:00,48.14,48.28,48.07,48.23,81326.0,40.0872,40.2038,40.0289,40.1622,81326.0
2022-03-07 10:40:00,48.23,48.36,48.14,48.28,103653.0,40.1622,40.2704,40.0872,40.2038,103653.0
2022-03-07 10:50:00,48.27,48.34,48.16,48.3,129060.0,40.1955,40.2538,40.1039,40.2205,129060.0
2022-03-07 11:00:00,48.29,48.31,47.97,48.05,113170.0,40.2121,40.2288,39.9457,40.0123,113170.0
2022-03-07 11:10:00,48.02,48.04,47.87,47.87,69060.0,39.9873,40.004,39.8624,39.8624,69060.0
2022-03-07 11:20:00,47.87,47.9,47.79,47.84,72624.0,39.8624,39.8874,39.7958,39.8374,72624.0
2022-03-07 11:30:00,47.84,47.85,47.59,47.59,86400.0,39.8374,39.8457,39.6292,39.6292,86400.0
2022-03-07 11:40:00,47.59,47.68,47.53,47.53,60904.0,39.6292,39.7042,39.5793,39.5793,60904.0
2022-03-07 11:50:00,47.52,47.53,47.41,47.52,110386.0,39.5709,39.5793,39.4794,39.5709,110386.0
2022-03-07 12:00:00,47.52,47.53,47.37,47.4,121350.0,39.5709,39.5793,39.446,39.471,121350.0
2022-03-07 12:10:00,47.41,47.49,47.31,47.32,137037.0,39.4794,39.546,39.3961,39.4044,137037.0
2022-03-07 12:20:00,47.33,47.42,47.18,47.4,104197.0,39.4127,39.4877,39.2878,39.471,104197.0
2022-03-07 12:30:00,47.39,47.39,47.23,47.34,98451.0,39.4627,39.4627,39.3295,39.4211,98451.0
2022-03-07 12:40:00,47.33,47.35,47.04,47.15,176882.0,39.4127,39.4294,39.1712,39.2628,176882.0
2022-03-07 12:50:00,47.15,47.21,47.08,47.18,151354.0,39.2628,39.3128,39.2046,39.2878,151354.0
2022-03-07 13:00:00,47.18,47.33,47.17,47.23,112245.0,39.2878,39.4127,39.2795,39.3295,112245.0
2022-03-07 13:10:00,47.21,47.22,46.95,46.96,121104.0,39.3128,39.3211,39.0963,39.1046,121104.0
2022-03-07 13:20:00,46.96,47.09,46.96,47.0,93247.0,39.1046,39.2129,39.1046,39.1379,93247.0
2022-03-07 13:30:00,47.0,47.15,46.96,47.09,104476.0,39.1379,39.2628,39.1046,39.2129,104476.0
2022-03-07 13:40:00,47.08,47.16,47.01,47.1,100821.0,39.2046,39.2712,39.1463,39.2212,100821.0
2022-03-07 13:50:00,47.1,47.3,47.1,47.27,103217.0,39.2212,39.3878,39.2212,39.3628,103217.0
2022-03-07 14:00:00,47.27,47.33,47.24,47.24,75443.0,39.3628,39.4127,39.3378,39.3378,75443.0
2022-03-07 14:10:00,47.22,47.25,47.14,47.19,54921.0,39.3211,39.3461,39.2545,39.2962,54921.0
2022-03-07 14:20:00,47.17,47.24,47.14,47.17,48419.0,39.2795,39.3378,39.2545,39.2795,48419.0
2022-03-07 14:30:00,47.17,47.23,47.13,47.23,101769.0,39.2795,39.3295,39.2462,39.3295,101769.0
2022-03-07 14:40:00,47.23,47.25,47.1,47.12,57480.0,39.3295,39.3461,39.2212,39.2379,57480.0
2022-03-07 14:50:00,47.12,47.15,47.03,47.07,69022.0,39.2379,39.2628,39.1629,39.1962,69022.0
2022-03-07 15:00:00,47.07,47.17,47.05,47.16,80054.0,39.1962,39.2795,39.1796,39.2712,80054.0
2022-03-07 15:10:00,47.16,47.17,47.01,47.07,89561.0,39.2712,39.2795,39.1463,39.1962,89561.0
2022-03-07 15:20:00,47.07,47.18,47.02,47.13,81901.0,39.1962,39.2878,39.1546,39.2462,81901.0
2022-03-07 15:30:00,47.13,47.16,47.07,47.13,96805.0,39.2462,39.2712,39.1962,39.2462,96805.0
2022-03-07 15:40:00,47.13,47.2,47.04,47.06,153291.0,39.2462,39.3045,39.1712,39.1879,153291.0
2022-03-07 15:50:00,47.07,47.15,46.98,46.99,376058.0,39.1962,39.2628,39.1213,39.1296,376058.0
2022-03-08 09:30:00,47.2,47.89,47.15,47.32,305227.0,39.3045,39.8791,39.2628,39.4044,305227.0
2022-03-08 09:40:00,47.3,47.85,47.2,47.55,166470.0,39.3878,39.8457,39.3045,39.5959,166470.0
2022-03-08 09:50:00,47.54,47.64,47.34,47.4,115611.0,39.5876,39.6709,39.4211,39.471,115611.0
2022-03-08 10:00:00,47.39,47.4,47.14,47.3,128845.0,39.4627,39.471,39.2545,39.3878,128845.0
2022-03-08 10:10:00,47.29,47.81,47.24,47.79,117923.0,39.3794,39.8124,39.3378,39.7958,117923.0
2022-03-08 10:20:00,47.78,47.81,47.48,47.49,91853.0,39.7875,39.8124,39.5376,39.546,91853.0
2022-03-08 10:30:00,47.51,47.92,47.49,47.92,84705.0,39.5626,39.904,39.546,39.904,84705.0
2022-03-08 10:40:00,47.93,48.13,47.88,48.01,111423.0,39.9124,40.0789,39.8707,39.979,111423.0
2022-03-08 10:50:00,48.01,48.14,47.85,47.91,113227.0,39.979,40.0872,39.8457,39.8957,113227.0
2022-03-08 11:00:00,47.92,47.92,47.71,47.78,50822.0,39.904,39.904,39.7292,39.7875,50822.0
2022-03-08 11:10:00,47.78,47.88,47.75,47.85,63523.0,39.7875,39.8707,39.7625,39.8457,63523.0
2022-03-08 11:20:00,47.89,47.89,47.7,47.76,55384.0,39.8791,39.8791,39.7208,39.7708,55384.0
2022-03-08 11:30:00,47.76,47.8,47.62,47.76,95054.0,39.7708,39.8041,39.6542,39.7708,95054.0
2022-03-08 11:40:00,47.76,47.86,47.69,47.82,63790.0,39.7708,39.8541,39.7125,39.8208,63790.0
2022-03-08 11:50:00,47.83,47.85,47.74,47.85,67210.0,39.8291,39.8457,39.7541,39.8457,67210.0
2022-03-08 12:00:00,47.86,48.06,47.8,48.05,86882.0,39.8541,40.0206,39.8041,40.0123,86882.0
2022-03-08 12:10:00,48.06,48.47,48.05,48.39,114290.0,40.0206,40.362,40.0123,40.2954,114290.0
2022-03-08 12:20:00,48.38,48.56,48.26,48.53,100989.0,40.2871,40.437,40.1872,40.412,100989.0
2022-03-08 12:30:00,48.54,48.67,48.5,48.63,94369.0,40.4203,40.5286,40.387,40.4953,94369.0
2022-03-08 12:40:00,48.64,48.71,48.49,48.5,64740.0,40.5036,40.5619,40.3787,40.387,64740.0
2022-03-08 12:50:00,48.47,48.62,48.43,48.51,56738.0,40.362,40.4869,40.3287,40.3953,56738.0
2022-03-08 13:00:00,48.52,48.74,48.51,48.72,61116.0,40.4037,40.5869,40.3953,40.5702,61116.0
2022-03-08 13:10:00,48.72,48.75,48.55,48.62,72104.0,40.5702,40.5952,40.4287,40.4869,72104.0
2022-03-08 13:20:00,48.61,48.62,48.35,48.37,53766.0,40.4786,40.4869,40.2621,40.2788,53766.0
2022-03-08 13:30:00,48.36,48.37,48.08,48.08,61383.0,40.2704,40.2788,40.0373,40.0373,61383.0
2022-03-08 13:40:00,48.09,48.09,47.86,47.93,63043.0,40.0456,40.0456,39.8541,39.9124,63043.0
2022-03-08 13:50:00,47.92,47.92,47.69,47.75,63563.0,39.904,39.904,39.7125,39.7625,63563.0
2022-03-08 14:00:00,47.74,47.86,47.61,47.8,79838.0,39.7541,39.8541,39.6459,39.8041,79838.0
2022-03-08 14:10:00,47.8,47.8,47.61,47.63,67273.0,39.8041,39.8041,39.6459,39.6625,67273.0
2022-03-08 14:20:00,47.64,47.83,47.57,47.83,53109.0,39.6709,39.8291,39.6126,39.8291,53109.0
2022-03-08 14:30:00,47.83,47.89,47.71,47.85,62795.0,39.8291,39.8791,39.7292,39.8457,62795.0
2022-03-08 14:40:00,47.84,48.07,47.78,48.07,78779.0,39.8374,40.0289,39.7875,40.0289,78779.0
2022-03-08 14:50:00,48.06,48.07,47.89,47.92,61430.0,40.0206,40.0289,39.8791,39.904,61430.0
2022-03-08 15:00:00,47.91,48.11,47.9,47.94,54901.0,39.8957,40.0623,39.8874,39.9207,54901.0
2022-03-08 15:10:00,47.95,47.95,47.78,47.83,76216.0,39.929,39.929,39.7875,39.8291,76216.0
2022-03-08 15:20:00,47.83,47.87,47.64,47.65,151114.0,39.8291,39.8624,39.6709,39.6792,151114.0
2022-03-08 15:30:00,47.66,47.76,47.59,47.76,132622.0,39.6875,39.7708,39.6292,39.7708,132622.0
2022-03-08 15:40:00,47.76,47.79,47.51,47.52,140467.0,39.7708,39.7958,39.5626,39.5709,140467.0
2022-03-08 15:50:00,47.51,47.72,47.45,47.47,410047.0,39.5626,39.7375,39.5127,39.5293,410047.0
2022-03-09 09:30:00,48.47,48.83,48.36,48.64,392140.0,40.362,40.6618,40.2704,40.5036,392140.0
2022-03-09 09:40:00,48.64,48.74,48.42,48.48,192630.0,40.5036,40.5869,40.3204,40.3704,192630.0
2022-03-09 09:50:00,48.48,48.5,47.91,48.03,168102.0,40.3704,40.387,39.8957,39.9956,168102.0
2022-03-09 10:00:00,48.04,48.19,47.94,48.11,98141.0,40.004,40.1289,39.9207,40.0623,98141.0
2022-03-09 10:10:00,48.11,48.14,47.85,47.91,145344.0,40.0623,40.0872,39.8457,39.8957,145344.0
2022-03-09 10:20:00,47.92,47.92,47.76,47.83,98026.0,39.904,39.904,39.7708,39.8291,98026.0
2022-03-09 10:30:00,47.82,47.82,47.63,47.71,65997.0,39.8208,39.8208,39.6625,39.7292,65997.0
2022-03-09 10:40:00,47.69,47.78,47.65,47.75,57950.0,39.7125,39.7875,39.6792,39.7625,57950.0
2022-03-09 10:50:00,47.75,47.89,47.74,47.85,57284.0,39.7625,39.8791,39.7541,39.8457,57284.0
2022-03-09 11:00:00,47.86,47.87,47.68,47.77,61376.0,39.8541,39.8624,39.7042,39.7791,61376.0
2022-03-09 11:10:00,47.77,47.82,47.71,47.78,40715.0,39.7791,39.8208,39.7292,39.7875,40715.0
2022-03-09 11:20:00,47.78,47.82,47.74,47.76,38060.0,39.7875,39.8208,39.7541,39.7708,38060.0
2022-03-09 11:30:00,47.76,48.0,47.75,47.95,59847.0,39.7708,39.9707,39.7625,39.929,59847.0
2022-03-09 11:40:00,47.95,48.06,47.94,48.01,82999.0,39.929,40.0206,39.9207,39.979,82999.0
2022-03-09 11:50:00,48.02,48.12,48.0,48.09,59421.0,39.9873,40.0706,39.9707,40.0456,59421.0
2022-03-09 12:00:00,48.09,48.12,47.94,47.96,41133.0,40.0456,40.0706,39.9207,39.9373,41133.0
2022-03-09 12:10:00,47.97,48.06,47.94,48.05,41297.0,39.9457,40.0206,39.9207,40.0123,41297.0
2022-03-09 12:20:00,48.04,48.11,48.0,48.07,36082.0,40.004,40.0623,39.9707,40.0289,36082.0
2022-03-09 12:30:00,48.08,48.18,48.07,48.14,43408.0,40.0373,40.1205,40.0289,40.0872,43408.0
2022-03-09 12:40:00,48.14,48.14,48.03,48.1,38920.0,40.0872,40.0872,39.9956,40.0539,38920.0
2022-03-09 12:50:00,48.09,48.14,48.04,48.09,30235.0,40.0456,40.0872,40.004,40.0456,30235.0
2022-03-09 13:00:00,48.08,48.13,48.02,48.03,54025.0,40.0373,40.0789,39.9873,39.9956,54025.0
2022-03-09 13:10:00,48.03,48.16,48.02,48.13,44434.0,39.9956,40.1039,39.9873,40.0789,44434.0
2022-03-09 13:20:00,48.12,48.34,48.1,48.33,80175.0,40.0706,40.2538,40.0539,40.2455,80175.0
2022-03-09 13:30:00,48.33,48.37,48.24,48.26,71300.0,40.2455,40.2788,40.1705,40.1872,71300.0
2022-03-09 13:40:00,48.27,48.29,48.09,48.12,50373.0,40.1955,40.2121,40.0456,40.0706,50373.0
2022-03-09 13:50:00,48.12,48.17,48.07,48.11,42664.0,40.0706,40.1122,40.0289,40.0623,42664.0
2022-03-09 14:00:00,48.1,48.21,48.09,48.11,57496.0,40.0539,40.1455,40.0456,40.0623,57496.0
2022-03-09 14:10:00,48.13,48.17,48.08,48.15,38239.0,40.0789,40.1122,40.0373,40.0956,38239.0
2022-03-09 14:20:00,48.14,48.18,48.12,48.13,35910.0,40.0872,40.1205,40.0706,40.0789,35910.0
2022-03-09 14:30:00,48.13,48.21,48.12,48.13,50802.0,40.0789,40.1455,40.0706,40.0789,50802.0
2022-03-09 14:40:00,48.13,48.23,48.09,48.21,77445.0,40.0789,40.1622,40.0456,40.1455,77445.0
2022-03-09 14:50:00,48.21,48.28,48.14,48.15,40318.0,40.1455,40.2038,40.0872,40.0956,40318.0
2022-03-09 15:00:00,48.14,48.26,48.13,48.26,54530.0,40.0872,40.1872,40.0789,40.1872,54530.0
2022-03-09 15:10:00,48.26,48.33,48.23,48.31,76404.0,40.1872,40.2455,40.1622,40.2288,76404.0
2022-03-09 15:20:00,48.3,48.43,48.3,48.42,72843.0,40.2205,40.3287,40.2205,40.3204,72843.0
2022-03-09 15:30:00,48.42,48.46,48.29,48.3,94733.0,40.3204,40.3537,40.2121,40.2205,94733.0
2022-03-09 15:40:00,48.3,48.37,48.26,48.29,142862.0,40.2205,40.2788,40.1872,40.2121,142862.0
2022-03-09 15:50:00,48.3,48.39,48.05,48.12,355727.0,40.2205,40.2954,40.0123,40.0706,355727.0
2022-03-10 09:30:00,47.67,47.71,47.1,47.15,272757.0,39.6959,39.7292,39.2212,39.2628,272757.0
2022-03-10 09:40:00,47.16,47.63,47.15,47.36,163923.0,39.2712,39.6625,39.2628,39.4377,163923.0
2022-03-10 09:50:00,47.37,47.73,47.32,47.64,70439.0,39.446,39.7458,39.4044,39.6709,70439.0
2022-03-10 10:00:00,47.64,47.75,47.59,47.67,87678.0,39.6709,39.7625,39.6292,39.6959,87678.0
2022-03-10 10:10:00,47.67,47.7,47.5,47.55,79276.0,39.6959,39.7208,39.5543,39.5959,79276.0
2022-03-10 10:20:00,47.54,47.64,47.42,47.58,64565.0,39.5876,39.6709,39.4877,39.6209,64565.0
2022-03-10 10:30:00,47.57,47.68,47.51,47.6,65164.0,39.6126,39.7042,39.5626,39.6376,65164.0
2022-03-10 10:40:00,47.59,47.71,47.55,47.68,68799.0,39.6292,39.7292,39.5959,39.7042,68799.0
2022-03-10 10:50:00,47.68,47.68,47.4,47.48,93514.0,39.7042,39.7042,39.471,39.5376,93514.0
2022-03-10 11:00:00,47.48,47.52,47.39,47.42,49160.0,39.5376,39.5709,39.4627,39.4877,49160.0
2022-03-10 11:10:00,47.41,47.45,47.37,47.4,34239.0,39.4794,39.5127,39.446,39.471,34239.0
2022-03-10 11:20:00,47.4,47.46,47.25,47.41,68341.0,39.471,39.521,39.3461,39.4794,68341.0
2022-03-10 11:30:00,47.41,47.46,47.38,47.41,43965.0,39.4794,39.521,39.4544,39.4794,43965.0
2022-03-10 11:40:00,47.41,47.47,47.31,47.34,61773.0,39.4794,39.5293,39.3961,39.4211,61773.0
2022-03-10 11:50:00,47.34,47.41,47.27,47.41,39301.0,39.4211,39.4794,39.3628,39.4794,39301.0
2022-03-10 12:00:00,47.39,47.4,47.32,47.39,40553.0,39.4627,39.471,39.4044,39.4627,40553.0
2022-03-10 12:10:00,47.38,47.39,47.25,47.28,41631.0,39.4544,39.4627,39.3461,39.3711,41631.0
2022-03-10 12:20:00,47.27,47.46,47.25,47.45,35637.0,39.3628,39.521,39.3461,39.5127,35637.0
2022-03-10 12:30:00,47.45,47.47,47.24,47.27,42998.0,39.5127,39.5293,39.3378,39.3628,42998.0
2022-03-10 12:40:00,47.27,47.32,47.25,47.31,33339.0,39.3628,39.4044,39.3461,39.3961,33339.0
2022-03-10 12:50:00,47.3,47.32,47.21,47.24,41618.0,39.3878,39.4044,39.3128,39.3378,41618.0
2022-03-10 13:00:00,47.23,47.27,47.2,47.26,35836.0,39.3295,39.3628,39.3045,39.3544,35836.0
2022-03-10 13:10:00,47.26,47.34,47.24,47.33,41693.0,39.3544,39.4211,39.3378,39.4127,41693.0
2022-03-10 13:20:00,47.32,47.41,47.25,47.38,38286.0,39.4044,39.4794,39.3461,39.4544,38286.0
2022-03-10 13:30:00,47.39,47.46,47.33,47.41,60974.0,39.4627,39.521,39.4127,39.4794,60974.0
2022-03-10 13:40:00,47.42,47.59,47.42,47.59,44020.0,39.4877,39.6292,39.4877,39.6292,44020.0
2022-03-10 13:50:00,47.59,47.6,47.43,47.46,46027.0,39.6292,39.6376,39.496,39.521,46027.0
2022-03-10 14:00:00,47.47,47.63,47.46,47.54,67344.0,39.5293,39.6625,39.521,39.5876,67344.0
2022-03-10 14:10:00,47.55,47.62,47.52,47.59,45344.0,39.5959,39.6542,39.5709,39.6292,45344.0
2022-03-10 14:20:00,47.6,47.64,47.54,47.61,56291.0,39.6376,39.6709,39.5876,39.6459,56291.0
2022-03-10 14:30:00,47.61,47.78,47.59,47.75,88888.0,39.6459,39.7875,39.6292,39.7625,88888.0
2022-03-10 14:40:00,47.75,47.8,47.7,47.75,143988.0,39.7625,39.8041,39.7208,39.7625,143988.0
2022-03-10 14:50:00,47.75,47.78,47.68,47.72,112605.0,39.7625,39.7875,39.7042,39.7375,112605.0
2022-03-10 15:00:00,47.72,47.77,47.69,47.76,62296.0,39.7375,39.7791,39.7125,39.7708,62296.0
2022-03-10 15:10:00,47.77,47.91,47.76,47.89,88423.0,39.7791,39.8957,39.7708,39.8791,88423.0
2022-03-10 15:20:00,47.89,47.95,47.83,47.93,100139.0,39.8791,39.929,39.8291,39.9124,100139.0
2022-03-10 15:30:00,47.94,48.07,47.93,47.97,195038.0,39.9207,40.0289,39.9124,39.9457,195038.0
2022-03-10 15:40:00,47.97,48.16,47.96,48.12,182432.0,39.9457,40.1039,39.9373,40.0706,182432.0
2022-03-10 15:50:00,48.13,48.2,48.04,48.07,445762.0,40.0789,40.1372,40.004,40.0289,445762.0
2022-03-11 09:30:00,48.42,48.97,48.38,48.52,427257.0,40.3204,40.7784,40.2871,40.4037,427257.0
2022-03-11 09:40:00,48.51,48.6,48.35,48.44,127424.0,40.3953,40.4703,40.2621,40.3371,127424.0
2022-03-11 09:50:00,48.42,48.45,48.15,48.22,161845.0,40.3204,40.3454,40.0956,40.1539,161845.0
2022-03-11 10:00:00,48.16,48.25,47.89,47.92,144782.0,40.1039,40.1788,39.8791,39.904,144782.0
2022-03-11 10:10:00,47.93,48.06,47.89,47.99,82222.0,39.9124,40.0206,39.8791,39.9623,82222.0
2022-03-11 10:20:00,47.99,47.99,47.83,47.94,62640.0,39.9623,39.9623,39.8291,39.9207,62640.0
2022-03-11 10:30:00,47.94,47.98,47.85,47.94,78203.0,39.9207,39.954,39.8457,39.9207,78203.0
2022-03-11 10:40:00,47.94,47.99,47.86,47.96,59008.0,39.9207,39.9623,39.8541,39.9373,59008.0
2022-03-11 10:50:00,47.96,48.0,47.85,47.97,64883.0,39.9373,39.9707,39.8457,39.9457,64883.0
2022-03-11 11:00:00,47.98,48.05,47.96,47.98,79978.0,39.954,40.0123,39.9373,39.954,79978.0
2022-03-11 11:10:00,47.98,48.23,47.92,48.23,107778.0,39.954,40.1622,39.904,40.1622,107778.0
2022-03-11 11:20:00,48.23,48.26,48.09,48.13,60211.0,40.1622,40.1872,40.0456,40.0789,60211.0
2022-03-11 11:30:00,48.13,48.16,47.99,48.13,108212.0,40.0789,40.1039,39.9623,40.0789,108212.0
2022-03-11 11:40:00,48.12,48.16,48.02,48.1,57662.0,40.0706,40.1039,39.9873,40.0539,57662.0
2022-03-11 11:50:00,48.08,48.14,48.05,48.08,50605.0,40.0373,40.0872,40.0123,40.0373,50605.0
2022-03-11 12:00:00,48.07,48.17,48.04,48.08,103190.0,40.0289,40.1122,40.004,40.0373,103190.0
2022-03-11 12:10:00,48.08,48.16,48.07,48.16,49670.0,40.0373,40.1039,40.0289,40.1039,49670.0
2022-03-11 12:20:00,48.17,48.2,48.06,48.07,61242.0,40.1122,40.1372,40.0206,40.0289,61242.0
2022-03-11 12:30:00,48.06,48.13,48.06,48.1,67851.0,40.0206,40.0789,40.0206,40.0539,67851.0
2022-03-11 12:40:00,48.11,48.23,48.1,48.11,36092.0,40.0623,40.1622,40.0539,40.0623,36092.0
2022-03-11 12:50:00,48.11,48.17,48.1,48.12,41252.0,40.0623,40.1122,40.0539,40.0706,41252.0
2022-03-11 13:00:00,48.12,48.19,48.07,48.08,49521.0,40.0706,40.1289,40.0289,40.0373,49521.0
2022-03-11 13:10:00,48.08,48.14,48.0,48.14,48600.0,40.0373,40.0872,39.9707,40.0872,48600.0
2022-03-11 13:20:00,48.15,48.17,48.03,48.05,45670.0,40.0956,40.1122,39.9956,40.0123,45670.0
2022-03-11 13:30:00,48.05,48.07,47.91,47.98,55106.0,40.0123,40.0289,39.8957,39.954,55106.0
2022-03-11 13:40:00,47.98,48.08,47.93,48.04,74048.0,39.954,40.0373,39.9124,40.004,74048.0
2022-03-11 13:50:00,48.06,48.07,47.85,47.85,70138.0,40.0206,40.0289,39.8457,39.8457,70138.0
2022-03-11 14:00:00,47.84,47.95,47.78,47.91,84796.0,39.8374,39.929,39.7875,39.8957,84796.0
2022-03-11 14:10:00,47.91,48.02,47.87,47.96,120036.0,39.8957,39.9873,39.8624,39.9373,120036.0
2022-03-11 14:20:00,47.95,48.17,47.94,48.16,169355.0,39.929,40.1122,39.9207,40.1039,169355.0
2022-03-11 14:30:00,48.15,48.21,47.99,48.04,68415.0,40.0956,40.1455,39.9623,40.004,68415.0
2022-03-11 14:40:00,48.04,48.04,47.96,48.0,80768.0,40.004,40.004,39.9373,39.9707,80768.0
2022-03-11 14:50:00,48.0,48.01,47.89,47.97,119823.0,39.9707,39.979,39.8791,39.9457,119823.0
2022-03-11 15:00:00,47.97,47.97,47.84,47.85,78472.0,39.9457,39.9457,39.8374,39.8457,78472.0
2022-03-11 15:10:00,47.85,47.86,47.75,47.8,61614.0,39.8457,39.8541,39.7625,39.8041,61614.0
2022-03-11 15:20:00,47.8,47.83,47.65,47.67,77411.0,39.8041,39.8291,39.6792,39.6959,77411.0
2022-03-11 15:30:00,47.67,47.67,47.56,47.56,116273.0,39.6959,39.6959,39.6043,39.6043,116273.0
2022-03-11 15:40:00,47.56,47.61,47.52,47.54,111660.0,39.6043,39.6459,39.5709,39.5876,111660.0
2022-03-11 15:50:00,47.54,47.59,47.38,47.44,536594.0,39.5876,39.6292,39.4544,39.5043,536594.0
2022-03-14 09:30:00,47.84,48.08,47.67,47.72,210833.0,39.8374,40.0373,39.6959,39.7375,210833.0
2022-03-14 09:40:00,47.71,47.74,47.12,47.13,163517.0,39.7292,39.7541,39.2379,39.2462,163517.0
2022-03-14 09:50:00,47.13,47.49,47.13,47.44,85490.0,39.2462,39.546,39.2462,39.5043,85490.0
2022-03-14 10:00:00,47.44,47.75,47.39,47.72,110619.0,39.5043,39.7625,39.4627,39.7375,110619.0
2022-03-14 10:10:00,47.73,47.98,47.72,47.96,122541.0,39.7458,39.954,39.7375,39.9373,122541.0
2022-03-14 10:20:00,47.98,48.22,47.96,48.2,129826.0,39.954,40.1539,39.9373,40.1372,129826.0
2022-03-14 10:30:00,48.19,48.34,48.15,48.2,86913.0,40.1289,40.2538,40.0956,40.1372,86913.0
2022-03-14 10:40:00,48.19,48.25,48.1,48.18,86603.0,40.1289,40.1788,40.0539,40.1205,86603.0
2022-03-14 10:50:00,48.17,48.37,48.17,48.3,58648.0,40.1122,40.2788,40.1122,40.2205,58648.0
2022-03-14 11:00:00,48.32,48.33,48.18,48.29,73081.0,40.2371,40.2455,40.1205,40.2121,73081.0
2022-03-14 11:10:00,48.3,48.39,48.29,48.38,68214.0,40.2205,40.2954,40.2121,40.2871,68214.0
2022-03-14 11:20:00,48.38,48.39,48.26,48.29,59015.0,40.2871,40.2954,40.1872,40.2121,59015.0
2022-03-14 11:30:00,48.28,48.33,48.24,48.29,86753.0,40.2038,40.2455,40.1705,40.2121,86753.0
2022-03-14 11:40:00,48.28,48.3,48.21,48.26,113760.0,40.2038,40.2205,40.1455,40.1872,113760.0
2022-03-14 11:50:00,48.25,48.37,48.23,48.36,70759.0,40.1788,40.2788,40.1622,40.2704,70759.0
2022-03-14 12:00:00,48.35,48.35,48.22,48.26,149040.0,40.2621,40.2621,40.1539,40.1872,149040.0
2022-03-14 12:10:00,48.26,48.3,48.23,48.29,189396.0,40.1872,40.2205,40.1622,40.2121,189396.0
2022-03-14 12:20:00,48.29,48.37,48.23,48.36,81347.0,40.2121,40.2788,40.1622,40.2704,81347.0
2022-03-14 12:30:00,48.37,48.46,48.33,48.45,48719.0,40.2788,40.3537,40.2455,40.3454,48719.0
2022-03-14 12:40:00,48.45,48.45,48.25,48.26,33781.0,40.3454,40.3454,40.1788,40.1872,33781.0
2022-03-14 12:50:00,48.28,48.32,48.24,48.26,48502.0,40.2038,40.2371,40.1705,40.1872,48502.0
2022-03-14 13:00:00,48.26,48.28,48.1,48.11,87706.0,40.1872,40.2038,40.0539,40.0623,87706.0
2022-03-14 13:10:00,48.11,48.14,47.98,48.05,57370.0,40.0623,40.0872,39.954,40.0123,57370.0
2022-03-14 13:20:00,48.04,48.07,47.91,47.94,34113.0,40.004,40.0289,39.8957,39.9207,34113.0
2022-03-14 13:30:00,47.94,47.95,47.71,47.75,56580.0,39.9207,39.929,39.7292,39.7625,56580.0
2022-03-14 13:40:00,47.76,47.77,47.64,47.65,47822.0,39.7708,39.7791,39.6709,39.6792,47822.0
2022-03-14 13:50:00,47.66,47.77,47.64,47.75,51684.0,39.6875,39.7791,39.6709,39.7625,51684.0
2022-03-14 14:00:00,47.76,47.84,47.74,47.82,59589.0,39.7708,39.8374,39.7541,39.8208,59589.0
2022-03-14 14:10:00,47.83,47.9,47.82,47.87,54936.0,39.8291,39.8874,39.8208,39.8624,54936.0
2022-03-14 14:20:00,47.87,47.91,47.8,47.82,76382.0,39.8624,39.8957,39.8041,39.8208,76382.0
2022-03-14 14:30:00,47.82,47.87,47.78,47.87,50396.0,39.8208,39.8624,39.7875,39.8624,50396.0
2022-03-14 14:40:00,47.87,47.88,47.78,47.84,105490.0,39.8624,39.8707,39.7875,39.8374,105490.0
2022-03-14 14:50:00,47.85,48.07,47.85,48.0,80167.0,39.8457,40.0289,39.8457,39.9707,80167.0
2022-03-14 15:00:00,48.0,48.08,47.94,47.96,75969.0,39.9707,40.0373,39.9207,39.9373,75969.0
2022-03-14 15:10:00,47.95,48.16,47.95,48.05,68044.0,39.929,40.1039,39.929,40.0123,68044.0
2022-03-14 15:20:00,48.05,48.09,47.95,47.98,63204.0,40.0123,40.0456,39.929,39.954,63204.0
2022-03-14 15:30:00,47.98,47.98,47.76,47.84,108268.0,39.954,39.954,39.7708,39.8374,108268.0
2022-03-14 15:40:00,47.84,47.91,47.81,47.82,146440.0,39.8374,39.8957,39.8124,39.8208,146440.0
2022-03-14 15:50:00,47.83,47.96,47.79,47.89,337673.0,39.8291,39.9373,39.7958,39.8791,337673.0
2022-03-15 09:30:00,48.08,48.43,47.91,48.43,183596.0,40.0373,40.3287,39.8957,40.3287,183596.0
2022-03-15 09:40:00,48.43,48.43,47.85,48.22,115871.0,40.3287,40.3287,39.8457,40.1539,115871.0
2022-03-15 09:50:00,48.21,48.24,47.79,48.06,129606.0,40.1455,40.1705,39.7958,40.0206,129606.0
2022-03-15 10:00:00,48.06,48.1,47.9,47.94,64234.0,40.0206,40.0539,39.8874,39.9207,64234.0
2022-03-15 10:10:00,47.98,48.0,47.84,47.91,65480.0,39.954,39.9707,39.8374,39.8957,65480.0
2022-03-15 10:20:00,47.91,48.13,47.88,48.07,46880.0,39.8957,40.0789,39.8707,40.0289,46880.0
2022-03-15 10:30:00,48.08,48.17,47.95,47.97,37083.0,40.0373,40.1122,39.929,39.9457,37083.0
2022-03-15 10:40:00,47.98,48.05,47.91,47.95,35051.0,39.954,40.0123,39.8957,39.929,35051.0
2022-03-15 10:50:00,47.95,47.96,47.86,47.9,38774.0,39.929,39.9373,39.8541,39.8874,38774.0
2022-03-15 11:00:00,47.9,47.98,47.85,47.88,30946.0,39.8874,39.954,39.8457,39.8707,30946.0
2022-03-15 11:10:00,47.89,47.92,47.8,47.82,37863.0,39.8791,39.904,39.8041,39.8208,37863.0
2022-03-15 11:20:00,47.83,47.88,47.77,47.88,47987.0,39.8291,39.8707,39.7791,39.8707,47987.0
2022-03-15 11:30:00,47.88,47.97,47.83,47.93,37355.0,39.8707,39.9457,39.8291,39.9124,37355.0
2022-03-15 11:40:00,47.93,48.07,47.88,48.07,34826.0,39.9124,40.0289,39.8707,40.0289,34826.0
2022-03-15 11:50:00,48.08,48.13,47.89,47.94,39038.0,40.0373,40.0789,39.8791,39.9207,39038.0
2022-03-15 12:00:00,47.94,47.98,47.82,47.94,54574.0,39.9207,39.954,39.8208,39.9207,54574.0
2022-03-15 12:10:00,47.95,48.04,47.9,48.02,58059.0,39.929,40.004,39.8874,39.9873,58059.0
2022-03-15 12:20:00,48.02,48.15,48.02,48.14,38113.0,39.9873,40.0956,39.9873,40.0872,38113.0
2022-03-15 12:30:00,48.13,48.17,48.1,48.12,24083.0,40.0789,40.1122,40.0539,40.0706,24083.0
2022-03-15 12:40:00,48.12,48.13,47.95,47.95,34370.0,40.0706,40.0789,39.929,39.929,34370.0
2022-03-15 12:50:00,47.95,47.95,47.81,47.88,39748.0,39.929,39.929,39.8124,39.8707,39748.0
2022-03-15 13:00:00,47.89,47.96,47.83,47.84,38490.0,39.8791,39.9373,39.8291,39.8374,38490.0
2022-03-15 13:10:00,47.83,47.86,47.75,47.86,52743.0,39.8291,39.8541,39.7625,39.8541,52743.0
2022-03-15 13:20:00,47.86,47.94,47.74,47.75,35765.0,39.8541,39.9207,39.7541,39.7625,35765.0
2022-03-15 13:30:00,47.75,47.75,47.67,47.68,25461.0,39.7625,39.7625,39.6959,39.7042,25461.0
2022-03-15 13:40:00,47.68,47.85,47.67,47.82,34659.0,39.7042,39.8457,39.6959,39.8208,34659.0
2022-03-15 13:50:00,47.81,47.9,47.81,47.86,25194.0,39.8124,39.8874,39.8124,39.8541,25194.0
2022-03-15 14:00:00,47.85,47.91,47.72,47.81,37719.0,39.8457,39.8957,39.7375,39.8124,37719.0
2022-03-15 14:10:00,47.8,47.82,47.63,47.65,36116.0,39.8041,39.8208,39.6625,39.6792,36116.0
2022-03-15 14:20:00,47.64,47.7,47.62,47.68,33264.0,39.6709,39.7208,39.6542,39.7042,33264.0
2022-03-15 14:30:00,47.67,47.75,47.64,47.7,37168.0,39.6959,39.7625,39.6709,39.7208,37168.0
2022-03-15 14:40:00,47.71,47.94,47.7,47.92,101370.0,39.7292,39.9207,39.7208,39.904,101370.0
2022-03-15 14:50:00,47.96,48.1,47.96,48.09,38487.0,39.9373,40.0539,39.9373,40.0456,38487.0
2022-03-15 15:00:00,48.07,48.1,48.03,48.05,46961.0,40.0289,40.0539,39.9956,40.0123,46961.0
2022-03-15 15:10:00,48.07,48.17,48.07,48.14,55275.0,40.0289,40.1122,40.0289,40.0872,55275.0
2022-03-15 15:20:00,48.14,48.22,48.11,48.18,57745.0,40.0872,40.1539,40.0623,40.1205,57745.0
2022-03-15 15:30:00,48.16,48.22,48.11,48.16,57279.0,40.1039,40.1539,40.0623,40.1039,57279.0
2022-03-15 15:40:00,48.16,48.25,48.13,48.23,99465.0,40.1039,40.1788,40.0789,40.1622,99465.0
2022-03-15 15:50:00,48.23,48.31,48.09,48.17,261430.0,40.1622,40.2288,40.0456,40.1122,261430.0
2022-03-16 09:30:00,48.27,48.41,47.98,48.2,284927.0,40.1955,40.3121,39.954,40.1372,284927.0
2022-03-16 09:40:00,48.2,48.2,47.69,47.7,107217.0,40.1372,40.1372,39.7125,39.7208,107217.0
2022-03-16 09:50:00,47.71,47.76,47.43,47.64,175727.0,39.7292,39.7708,39.496,39.6709,175727.0
2022-03-16 10:00:00,47.65,47.65,47.09,47.24,264614.0,39.6792,39.6792,39.2129,39.3378,264614.0
2022-03-16 10:10:00,47.24,47.47,47.23,47.38,158512.0,39.3378,39.5293,39.3295,39.4544,158512.0
2022-03-16 10:20:00,47.38,47.55,47.34,47.35,117037.0,39.4544,39.5959,39.4211,39.4294,117037.0
2022-03-16 10:30:00,47.35,47.47,47.31,47.47,77277.0,39.4294,39.5293,39.3961,39.5293,77277.0
2022-03-16 10:40:00,47.47,47.5,47.31,47.45,89067.0,39.5293,39.5543,39.3961,39.5127,89067.0
2022-03-16 10:50:00,47.44,47.7,47.4,47.66,108316.0,39.5043,39.7208,39.471,39.6875,108316.0
2022-03-16 11:00:00,47.65,47.66,47.49,47.61,69943.0,39.6792,39.6875,39.546,39.6459,69943.0
2022-03-16 11:10:00,47.63,47.73,47.52,47.54,105318.0,39.6625,39.7458,39.5709,39.5876,105318.0
2022-03-16 11:20:00,47.55,47.75,47.53,47.7,78339.0,39.5959,39.7625,39.5793,39.7208,78339.0
2022-03-16 11:30:00,47.7,47.76,47.51,47.54,71583.0,39.7208,39.7708,39.5626,39.5876,71583.0
2022-03-16 11:40:00,47.54,47.54,47.36,47.44,133403.0,39.5876,39.5876,39.4377,39.5043,133403.0
2022-03-16 11:50:00,47.45,47.6,47.43,47.53,118523.0,39.5127,39.6376,39.496,39.5793,118523.0
2022-03-16 12:00:00,47.53,47.64,47.49,47.59,87044.0,39.5793,39.6709,39.546,39.6292,87044.0
2022-03-16 12:10:00,47.59,47.61,47.54,47.56,51846.0,39.6292,39.6459,39.5876,39.6043,51846.0
2022-03-16 12:20:00,47.55,47.66,47.52,47.65,50345.0,39.5959,39.6875,39.5709,39.6792,50345.0
2022-03-16 12:30:00,47.65,47.71,47.61,47.64,68798.0,39.6792,39.7292,39.6459,39.6709,68798.0
2022-03-16 12:40:00,47.62,47.62,47.4,47.41,80401.0,39.6542,39.6542,39.471,39.4794,80401.0
2022-03-16 12:50:00,47.41,47.46,47.35,47.41,85962.0,39.4794,39.521,39.4294,39.4794,85962.0
2022-03-16 13:00:00,47.41,47.45,47.26,47.28,103612.0,39.4794,39.5127,39.3544,39.3711,103612.0
2022-03-16 13:10:00,47.28,47.43,47.27,47.41,58855.0,39.3711,39.496,39.3628,39.4794,58855.0
2022-03-16 13:20:00,47.4,47.41,47.3,47.31,59151.0,39.471,39.4794,39.3878,39.3961,59151.0
2022-03-16 13:30:00,47.32,47.34,47.19,47.24,59531.0,39.4044,39.4211,39.2962,39.3378,59531.0
2022-03-16 13:40:00,47.23,47.3,47.16,47.29,81393.0,39.3295,39.3878,39.2712,39.3794,81393.0
2022-03-16 13:50:00,47.29,47.35,47.27,47.32,60631.0,39.3794,39.4294,39.3628,39.4044,60631.0
2022-03-16 14:00:00,47.3,47.32,46.97,46.97,117089.0,39.3878,39.4044,39.113,39.113,117089.0
2022-03-16 14:10:00,46.97,47.04,46.86,47.03,102999.0,39.113,39.1712,39.0214,39.1629,102999.0
2022-03-16 14:20:00,47.02,47.02,46.78,46.81,132682.0,39.1546,39.1546,38.9547,38.9797,132682.0
2022-03-16 14:30:00,46.8,46.95,46.67,46.94,118929.0,38.9714,39.0963,38.8631,39.088,118929.0
2022-03-16 14:40:00,46.93,47.06,46.79,46.83,150619.0,39.0796,39.1879,38.9631,38.9964,150619.0
2022-03-16 14:50:00,46.84,47.07,46.77,46.82,143412.0,39.0047,39.1962,38.9464,38.988,143412.0
2022-03-16 15:00:00,46.83,46.98,46.81,46.89,147211.0,38.9964,39.1213,38.9797,39.0463,147211.0
2022-03-16 15:10:00,46.89,47.09,46.88,47.09,130884.0,39.0463,39.2129,39.038,39.2129,130884.0
2022-03-16 15:20:00,47.09,47.28,47.08,47.22,192382.0,39.2129,39.3711,39.2046,39.3211,192382.0
2022-03-16 15:30:00,47.22,47.22,47.08,47.19,145034.0,39.3211,39.3211,39.2046,39.2962,145034.0
2022-03-16 15:40:00,47.18,47.27,47.0,47.26,342734.0,39.2878,39.3628,39.1379,39.3544,342734.0
2022-03-16 15:50:00,47.26,47.4,47.22,47.39,513243.0,39.3544,39.471,39.3211,39.4627,513243.0
2022-03-17 09:30:00,46.95,47.05,46.73,46.82,195818.0,39.0963,39.1796,38.9131,38.988,195818.0
2022-03-17 09:40:00,46.81,47.1,46.76,47.08,160714.0,38.9797,39.2212,38.9381,39.2046,160714.0
2022-03-17 09:50:00,47.09,47.16,46.92,47.06,65860.0,39.2129,39.2712,39.0713,39.1879,65860.0
2022-03-17 10:00:00,47.08,47.25,47.08,47.12,94790.0,39.2046,39.3461,39.2046,39.2379,94790.0
2022-03-17 10:10:00,47.11,47.25,46.98,47.23,168249.0,39.2295,39.3461,39.1213,39.3295,168249.0
2022-03-17 10:20:00,47.23,47.31,47.11,47.25,61017.0,39.3295,39.3961,39.2295,39.3461,61017.0
2022-03-17 10:30:00,47.26,47.3,47.19,47.27,75755.0,39.3544,39.3878,39.2962,39.3628,75755.0
2022-03-17 10:40:00,47.27,47.43,47.24,47.26,73153.0,39.3628,39.496,39.3378,39.3544,73153.0
2022-03-17 10:50:00,47.26,47.43,47.24,47.42,55009.0,39.3544,39.496,39.3378,39.4877,55009.0
2022-03-17 11:00:00,47.4,47.44,47.2,47.23,46898.0,39.471,39.5043,39.3045,39.3295,46898.0
2022-03-17 11:10:00,47.22,47.23,47.11,47.17,66515.0,39.3211,39.3295,39.2295,39.2795,66515.0
2022-03-17 11:20:00,47.17,47.3,47.12,47.3,53433.0,39.2795,39.3878,39.2379,39.3878,53433.0
2022-03-17 11:30:00,47.3,47.44,47.26,47.43,49857.0,39.3878,39.5043,39.3544,39.496,49857.0
2022-03-17 11:40:00,47.44,47.55,47.41,47.5,51470.0,39.5043,39.5959,39.4794,39.5543,51470.0
2022-03-17 11:50:00,47.48,47.61,47.44,47.61,37972.0,39.5376,39.6459,39.5043,39.6459,37972.0
2022-03-17 12:00:00,47.61,47.7,47.58,47.61,66979.0,39.6459,39.7208,39.6209,39.6459,66979.0
2022-03-17 12:10:00,47.6,47.63,47.54,47.59,32794.0,39.6376,39.6625,39.5876,39.6292,32794.0
2022-03-17 12:20:00,47.59,47.72,47.59,47.66,81970.0,39.6292,39.7375,39.6292,39.6875,81970.0
2022-03-17 12:30:00,47.66,47.73,47.63,47.69,52505.0,39.6875,39.7458,39.6625,39.7125,52505.0
2022-03-17 12:40:00,47.69,47.71,47.64,47.67,63638.0,39.7125,39.7292,39.6709,39.6959,63638.0
2022-03-17 12:50:00,47.67,47.69,47.62,47.68,51445.0,39.6959,39.7125,39.6542,39.7042,51445.0
2022-03-17 13:00:00,47.67,47.72,47.63,47.65,69374.0,39.6959,39.7375,39.6625,39.6792,69374.0
2022-03-17 13:10:00,47.64,47.65,47.57,47.63,56154.0,39.6709,39.6792,39.6126,39.6625,56154.0
2022-03-17 13:20:00,47.64,47.74,47.6,47.74,75145.0,39.6709,39.7541,39.6376,39.7541,75145.0
2022-03-17 13:30:00,47.73,47.74,47.64,47.72,56683.0,39.7458,39.7541,39.6709,39.7375,56683.0
2022-03-17 13:40:00,47.72,47.77,47.67,47.76,100361.0,39.7375,39.7791,39.6959,39.7708,100361.0
2022-03-17 13:50:00,47.76,47.82,47.75,47.76,42142.0,39.7708,39.8208,39.7625,39.7708,42142.0
2022-03-17 14:00:00,47.76,47.8,47.68,47.68,47584.0,39.7708,39.8041,39.7042,39.7042,47584.0
2022-03-17 14:10:00,47.68,47.68,47.55,47.58,61101.0,39.7042,39.7042,39.5959,39.6209,61101.0
2022-03-17 14:20:00,47.57,47.61,47.43,47.43,77006.0,39.6126,39.6459,39.496,39.496,77006.0
2022-03-17 14:30:00,47.43,47.48,47.39,47.42,90403.0,39.496,39.5376,39.4627,39.4877,90403.0
2022-03-17 14:40:00,47.42,47.51,47.36,47.49,54701.0,39.4877,39.5626,39.4377,39.546,54701.0
2022-03-17 14:50:00,47.48,47.48,47.38,47.45,49077.0,39.5376,39.5376,39.4544,39.5127,49077.0
2022-03-17 15:00:00,47.44,47.45,47.32,47.34,81991.0,39.5043,39.5127,39.4044,39.4211,81991.0
2022-03-17 15:10:00,47.34,47.36,47.24,47.29,123606.0,39.4211,39.4377,39.3378,39.3794,123606.0
2022-03-17 15:20:00,47.29,47.36,47.24,47.35,128942.0,39.3794,39.4377,39.3378,39.4294,128942.0
2022-03-17 15:30:00,47.35,47.37,47.23,47.26,194135.0,39.4294,39.446,39.3295,39.3544,194135.0
2022-03-17 15:40:00,47.26,47.37,47.23,47.34,267247.0,39.3544,39.446,39.3295,39.4211,267247.0
2022-03-17 15:50:00,47.34,47.5,47.34,47.49,494693.0,39.4211,39.5543,39.4211,39.546,494693.0
2022-03-18 09:30:00,47.35,47.35,46.51,46.58,1360718.0,39.4294,39.4294,38.7299,38.7882,1360718.0
2022-03-18 09:40:00,46.58,46.76,46.48,46.66,252095.0,38.7882,38.9381,38.7049,38.8548,252095.0
2022-03-18 09:50:00,46.66,46.85,46.62,46.79,144208.0,38.8548,39.013,38.8215,38.9631,144208.0
2022-03-18 10:00:00,46.8,46.85,46.72,46.77,109526.0,38.9714,39.013,38.9048,38.9464,109526.0
2022-03-18 10:10:00,46.77,46.79,46.47,46.53,137688.0,38.9464,38.9631,38.6966,38.7466,137688.0
2022-03-18 10:20:00,46.54,46.74,46.54,46.69,102626.0,38.7549,38.9214,38.7549,38.8798,102626.0
2022-03-18 10:30:00,46.69,46.95,46.63,46.91,107999.0,38.8798,39.0963,38.8298,39.063,107999.0
2022-03-18 10:40:00,46.92,46.95,46.76,46.79,44595.0,39.0713,39.0963,38.9381,38.9631,44595.0
2022-03-18 10:50:00,46.78,46.82,46.69,46.76,122011.0,38.9547,38.988,38.8798,38.9381,122011.0
2022-03-18 11:00:00,46.76,46.8,46.64,46.67,54599.0,38.9381,38.9714,38.8382,38.8631,54599.0
2022-03-18 11:10:00,46.68,46.75,46.63,46.66,53676.0,38.8715,38.9298,38.8298,38.8548,53676.0
2022-03-18 11:20:00,46.65,46.65,46.58,46.59,53745.0,38.8465,38.8465,38.7882,38.7965,53745.0
2022-03-18 11:30:00,46.59,46.66,46.51,46.57,109111.0,38.7965,38.8548,38.7299,38.7799,109111.0
2022-03-18 11:40:00,46.57,46.64,46.55,46.64,55717.0,38.7799,38.8382,38.7632,38.8382,55717.0
2022-03-18 11:50:00,46.64,46.68,46.56,46.63,60979.0,38.8382,38.8715,38.7715,38.8298,60979.0
2022-03-18 12:00:00,46.62,46.65,46.56,46.59,41181.0,38.8215,38.8465,38.7715,38.7965,41181.0
2022-03-18 12:10:00,46.59,46.66,46.55,46.62,64022.0,38.7965,38.8548,38.7632,38.8215,64022.0
2022-03-18 12:20:00,46.61,46.77,46.61,46.76,48198.0,38.8132,38.9464,38.8132,38.9381,48198.0
2022-03-18 12:30:00,46.76,46.77,46.69,46.75,62835.0,38.9381,38.9464,38.8798,38.9298,62835.0
2022-03-18 12:40:00,46.76,46.82,46.71,46.73,113442.0,38.9381,38.988,38.8964,38.9131,113442.0
2022-03-18 12:50:00,46.74,46.76,46.63,46.76,107648.0,38.9214,38.9381,38.8298,38.9381,107648.0
2022-03-18 13:00:00,46.76,46.86,46.74,46.85,90800.0,38.9381,39.0214,38.9214,39.013,90800.0
2022-03-18 13:10:00,46.86,46.88,46.78,46.78,62957.0,39.0214,39.038,38.9547,38.9547,62957.0
2022-03-18 13:20:00,46.79,46.85,46.75,46.78,83138.0,38.9631,39.013,38.9298,38.9547,83138.0
2022-03-18 13:30:00,46.78,46.85,46.71,46.8,69730.0,38.9547,39.013,38.8964,38.9714,69730.0
2022-03-18 13:40:00,46.79,46.94,46.78,46.87,92526.0,38.9631,39.088,38.9547,39.0297,92526.0
2022-03-18 13:50:00,46.87,46.88,46.76,46.81,60319.0,39.0297,39.038,38.9381,38.9797,60319.0
2022-03-18 14:00:00,46.82,46.82,46.73,46.76,48476.0,38.988,38.988,38.9131,38.9381,48476.0
2022-03-18 14:10:00,46.75,46.8,46.74,46.79,64022.0,38.9298,38.9714,38.9214,38.9631,64022.0
2022-03-18 14:20:00,46.79,46.87,46.79,46.8,81713.0,38.9631,39.0297,38.9631,38.9714,81713.0
2022-03-18 14:30:00,46.8,46.82,46.75,46.78,55112.0,38.9714,38.988,38.9298,38.9547,55112.0
2022-03-18 14:40:00,46.78,46.8,46.73,46.78,64651.0,38.9547,38.9714,38.9131,38.9547,64651.0
2022-03-18 14:50:00,46.78,46.81,46.75,46.78,65017.0,38.9547,38.9797,38.9298,38.9547,65017.0
2022-03-18 15:00:00,46.79,46.82,46.77,46.8,50628.0,38.9631,38.988,38.9464,38.9714,50628.0
2022-03-18 15:10:00,46.8,46.89,46.77,46.84,105226.0,38.9714,39.0463,38.9464,39.0047,105226.0
2022-03-18 15:20:00,46.84,46.95,46.82,46.93,64357.0,39.0047,39.0963,38.988,39.0796,64357.0
2022-03-18 15:30:00,46.92,47.03,46.9,47.01,140292.0,39.0713,39.1629,39.0547,39.1463,140292.0
2022-03-18 15:40:00,47.01,47.15,47.0,47.13,163012.0,39.1463,39.2628,39.1379,39.2462,163012.0
2022-03-18 15:50:00,47.12,47.45,47.12,47.38,1263416.0,39.2379,39.5127,39.2379,39.4544,1263416.0
2022-03-21 09:30:00,47.43,48.24,47.43,48.24,298656.0,39.496,40.1705,39.496,40.1705,298656.0
2022-03-21 09:40:00,48.24,48.57,48.12,48.46,204286.0,40.1705,40.4453,40.0706,40.3537,204286.0
2022-03-21 09:50:00,48.45,48.62,48.35,48.37,188429.0,40.3454,40.4869,40.2621,40.2788,188429.0
2022-03-21 10:00:00,48.37,48.47,48.29,48.43,80223.0,40.2788,40.362,40.2121,40.3287,80223.0
2022-03-21 10:10:00,48.44,48.5,48.25,48.25,114808.0,40.3371,40.387,40.1788,40.1788,114808.0
2022-03-21 10:20:00,48.24,48.35,48.17,48.19,150735.0,40.1705,40.2621,40.1122,40.1289,150735.0
2022-03-21 10:30:00,48.2,48.22,47.84,47.84,161695.0,40.1372,40.1539,39.8374,39.8374,161695.0
2022-03-21 10:40:00,47.84,47.96,47.82,47.85,74030.0,39.8374,39.9373,39.8208,39.8457,74030.0
2022-03-21 10:50:00,47.84,47.9,47.77,47.88,73637.0,39.8374,39.8874,39.7791,39.8707,73637.0
2022-03-21 11:00:00,47.88,47.92,47.75,47.76,68669.0,39.8707,39.904,39.7625,39.7708,68669.0
2022-03-21 11:10:00,47.77,47.94,47.76,47.87,80927.0,39.7791,39.9207,39.7708,39.8624,80927.0
2022-03-21 11:20:00,47.87,47.88,47.75,47.75,48673.0,39.8624,39.8707,39.7625,39.7625,48673.0
2022-03-21 11:30:00,47.75,47.79,47.65,47.67,52051.0,39.7625,39.7958,39.6792,39.6959,52051.0
2022-03-21 11:40:00,47.68,47.76,47.52,47.56,93667.0,39.7042,39.7708,39.5709,39.6043,93667.0
2022-03-21 11:50:00,47.55,47.61,47.48,47.53,220386.0,39.5959,39.6459,39.5376,39.5793,220386.0
2022-03-21 12:00:00,47.54,47.7,47.48,47.68,102177.0,39.5876,39.7208,39.5376,39.7042,102177.0
2022-03-21 12:10:00,47.68,47.78,47.66,47.7,52058.0,39.7042,39.7875,39.6875,39.7208,52058.0
2022-03-21 12:20:00,47.69,47.78,47.69,47.74,49345.0,39.7125,39.7875,39.7125,39.7541,49345.0
2022-03-21 12:30:00,47.73,47.74,47.48,47.51,74023.0,39.7458,39.7541,39.5376,39.5626,74023.0
2022-03-21 12:40:00,47.52,47.56,47.44,47.48,68796.0,39.5709,39.6043,39.5043,39.5376,68796.0
2022-03-21 12:50:00,47.47,47.48,47.3,47.35,69502.0,39.5293,39.5376,39.3878,39.4294,69502.0
2022-03-21 13:00:00,47.35,47.36,47.21,47.28,94820.0,39.4294,39.4377,39.3128,39.3711,94820.0
2022-03-21 13:10:00,47.28,47.28,47.11,47.12,85987.0,39.3711,39.3711,39.2295,39.2379,85987.0
2022-03-21 13:20:00,47.12,47.29,47.08,47.19,51229.0,39.2379,39.3794,39.2046,39.2962,51229.0
2022-03-21 13:30:00,47.19,47.34,47.18,47.33,49183.0,39.2962,39.4211,39.2878,39.4127,49183.0
2022-03-21 13:40:00,47.33,47.34,47.26,47.26,34326.0,39.4127,39.4211,39.3544,39.3544,34326.0
2022-03-21 13:50:00,47.27,47.31,47.21,47.28,48008.0,39.3628,39.3961,39.3128,39.3711,48008.0
2022-03-21 14:00:00,47.29,47.32,47.22,47.3,36864.0,39.3794,39.4044,39.3211,39.3878,36864.0
2022-03-21 14:10:00,47.3,47.32,47.23,47.27,63612.0,39.3878,39.4044,39.3295,39.3628,63612.0
2022-03-21 14:20:00,47.28,47.38,47.27,47.29,49116.0,39.3711,39.4544,39.3628,39.3794,49116.0
2022-03-21 14:30:00,47.3,47.31,47.25,47.28,43679.0,39.3878,39.3961,39.3461,39.3711,43679.0
2022-03-21 14:40:00,47.27,47.37,47.25,47.31,51851.0,39.3628,39.446,39.3461,39.3961,51851.0
2022-03-21 14:50:00,47.32,47.36,47.18,47.18,56728.0,39.4044,39.4377,39.2878,39.2878,56728.0
2022-03-21 15:00:00,47.19,47.28,47.18,47.26,63985.0,39.2962,39.3711,39.2878,39.3544,63985.0
2022-03-21 15:10:00,47.25,47.32,47.22,47.23,54907.0,39.3461,39.4044,39.3211,39.3295,54907.0
2022-03-21 15:20:00,47.23,47.29,47.2,47.29,61746.0,39.3295,39.3794,39.3045,39.3794,61746.0
2022-03-21 15:30:00,47.29,47.3,47.18,47.2,79854.0,39.3794,39.3878,39.2878,39.3045,79854.0
2022-03-21 15:40:00,47.2,47.23,47.16,47.18,112642.0,39.3045,39.3295,39.2712,39.2878,112642.0
2022-03-21 15:50:00,47.18,47.39,47.17,47.39,369866.0,39.2878,39.4627,39.2795,39.4627,369866.0
2022-03-22 09:30:00,47.78,48.05,47.65,47.77,202022.0,39.7875,40.0123,39.6792,39.7791,202022.0
2022-03-22 09:40:00,47.77,48.07,47.74,48.07,155168.0,39.7791,40.0289,39.7541,40.0289,155168.0
2022-03-22 09:50:00,48.08,48.17,47.85,47.85,98779.0,40.0373,40.1122,39.8457,39.8457,98779.0
2022-03-22 10:00:00,47.85,47.86,47.56,47.6,89876.0,39.8457,39.8541,39.6043,39.6376,89876.0
2022-03-22 10:10:00,47.62,47.77,47.58,47.59,51240.0,39.6542,39.7791,39.6209,39.6292,51240.0
2022-03-22 10:20:00,47.59,47.69,47.52,47.57,81953.0,39.6292,39.7125,39.5709,39.6126,81953.0
2022-03-22 10:30:00,47.57,47.58,47.35,47.53,79438.0,39.6126,39.6209,39.4294,39.5793,79438.0
2022-03-22 10:40:00,47.54,47.54,47.4,47.45,96166.0,39.5876,39.5876,39.471,39.5127,96166.0
2022-03-22 10:50:00,47.45,47.46,47.35,47.45,90261.0,39.5127,39.521,39.4294,39.5127,90261.0
2022-03-22 11:00:00,47.46,47.51,47.41,47.45,90732.0,39.521,39.5626,39.4794,39.5127,90732.0
2022-03-22 11:10:00,47.45,47.55,47.44,47.54,76942.0,39.5127,39.5959,39.5043,39.5876,76942.0
2022-03-22 11:20:00,47.54,47.56,47.23,47.23,410375.0,39.5876,39.6043,39.3295,39.3295,410375.0
2022-03-22 11:30:00,47.24,47.29,47.01,47.19,1015839.0,39.3378,39.3794,39.1463,39.2962,1015839.0
2022-03-22 11:40:00,47.18,47.24,47.05,47.16,197912.0,39.2878,39.3378,39.1796,39.2712,197912.0
2022-03-22 11:50:00,47.16,47.4,47.15,47.36,77934.0,39.2712,39.471,39.2628,39.4377,77934.0
2022-03-22 12:00:00,47.38,47.4,47.24,47.26,80608.0,39.4544,39.471,39.3378,39.3544,80608.0
2022-03-22 12:10:00,47.25,47.31,47.21,47.28,64668.0,39.3461,39.3961,39.3128,39.3711,64668.0
2022-03-22 12:20:00,47.29,47.29,47.17,47.22,43552.0,39.3794,39.3794,39.2795,39.3211,43552.0
2022-03-22 12:30:00,47.22,47.33,47.18,47.29,49117.0,39.3211,39.4127,39.2878,39.3794,49117.0
2022-03-22 12:40:00,47.27,47.3,47.21,47.26,34867.0,39.3628,39.3878,39.3128,39.3544,34867.0
2022-03-22 12:50:00,47.26,47.29,47.22,47.25,58542.0,39.3544,39.3794,39.3211,39.3461,58542.0
2022-03-22 13:00:00,47.26,47.42,47.24,47.28,140182.0,39.3544,39.4877,39.3378,39.3711,140182.0
2022-03-22 13:10:00,47.27,47.3,47.2,47.23,247685.0,39.3628,39.3878,39.3045,39.3295,247685.0
2022-03-22 13:20:00,47.23,47.27,47.16,47.26,80236.0,39.3295,39.3628,39.2712,39.3544,80236.0
2022-03-22 13:30:00,47.27,47.3,47.2,47.23,79352.0,39.3628,39.3878,39.3045,39.3295,79352.0
2022-03-22 13:40:00,47.22,47.27,47.18,47.23,43244.0,39.3211,39.3628,39.2878,39.3295,43244.0
2022-03-22 13:50:00,47.23,47.27,47.18,47.24,238618.0,39.3295,39.3628,39.2878,39.3378,238618.0
2022-03-22 14:00:00,47.24,47.3,47.22,47.24,55482.0,39.3378,39.3878,39.3211,39.3378,55482.0
2022-03-22 14:10:00,47.24,47.27,47.2,47.22,48258.0,39.3378,39.3628,39.3045,39.3211,48258.0
2022-03-22 14:20:00,47.23,47.23,47.16,47.18,52725.0,39.3295,39.3295,39.2712,39.2878,52725.0
2022-03-22 14:30:00,47.18,47.24,47.15,47.22,55691.0,39.2878,39.3378,39.2628,39.3211,55691.0
2022-03-22 14:40:00,47.21,47.24,47.14,47.14,40873.0,39.3128,39.3378,39.2545,39.2545,40873.0
2022-03-22 14:50:00,47.14,47.18,47.1,47.11,100440.0,39.2545,39.2878,39.2212,39.2295,100440.0
2022-03-22 15:00:00,47.11,47.22,47.08,47.22,75207.0,39.2295,39.3211,39.2046,39.3211,75207.0
2022-03-22 15:10:00,47.22,47.3,47.16,47.27,81878.0,39.3211,39.3878,39.2712,39.3628,81878.0
2022-03-22 15:20:00,47.28,47.36,47.23,47.34,91818.0,39.3711,39.4377,39.3295,39.4211,91818.0
2022-03-22 15:30:00,47.34,47.43,47.31,47.4,108852.0,39.4211,39.496,39.3961,39.471,108852.0
2022-03-22 15:40:00,47.4,47.53,47.39,47.51,133103.0,39.471,39.5793,39.4627,39.5626,133103.0
2022-03-22 15:50:00,47.51,47.52,47.34,47.43,307927.0,39.5626,39.5709,39.4211,39.496,307927.0
2022-03-23 09:30:00,47.28,47.6,47.08,47.22,211867.0,39.3711,39.6376,39.2046,39.3211,211867.0
2022-03-23 09:40:00,47.22,47.23,46.79,46.88,231303.0,39.3211,39.3295,38.9631,39.038,231303.0
2022-03-23 09:50:00,46.86,46.9,46.72,46.78,133582.0,39.0214,39.0547,38.9048,38.9547,133582.0
2022-03-23 10:00:00,46.79,46.93,46.78,46.88,103865.0,38.9631,39.0796,38.9547,39.038,103865.0
2022-03-23 10:10:00,46.86,46.91,46.78,46.8,77405.0,39.0214,39.063,38.9547,38.9714,77405.0
2022-03-23 10:20:00,46.79,46.9,46.75,46.83,54541.0,38.9631,39.0547,38.9298,38.9964,54541.0
2022-03-23 10:30:00,46.84,46.9,46.83,46.85,41659.0,39.0047,39.0547,38.9964,39.013,41659.0
2022-03-23 10:40:00,46.84,46.87,46.72,46.74,76195.0,39.0047,39.0297,38.9048,38.9214,76195.0
2022-03-23 10:50:00,46.74,46.74,46.61,46.73,106385.0,38.9214,38.9214,38.8132,38.9131,106385.0
2022-03-23 11:00:00,46.73,46.77,46.68,46.7,92110.0,38.9131,38.9464,38.8715,38.8881,92110.0
2022-03-23 11:10:00,46.7,46.81,46.66,46.76,67805.0,38.8881,38.9797,38.8548,38.9381,67805.0
2022-03-23 11:20:00,46.76,46.82,46.73,46.81,86611.0,38.9381,38.988,38.9131,38.9797,86611.0
2022-03-23 11:30:00,46.8,46.84,46.71,46.72,44486.0,38.9714,39.0047,38.8964,38.9048,44486.0
2022-03-23 11:40:00,46.72,46.73,46.55,46.58,666868.0,38.9048,38.9131,38.7632,38.7882,666868.0
2022-03-23 11:50:00,46.59,46.62,46.42,46.48,638797.0,38.7965,38.8215,38.655,38.7049,638797.0
2022-03-23 12:00:00,46.48,46.5,46.31,46.41,1265431.0,38.7049,38.7216,38.5634,38.6466,1265431.0
2022-03-23 12:10:00,46.41,46.51,46.32,46.48,325847.0,38.6466,38.7299,38.5717,38.7049,325847.0
2022-03-23 12:20:00,46.49,46.64,46.47,46.59,137043.0,38.7132,38.8382,38.6966,38.7965,137043.0
2022-03-23 12:30:00,46.59,46.66,46.52,46.56,293379.0,38.7965,38.8548,38.7382,38.7715,293379.0
2022-03-23 12:40:00,46.55,46.67,46.54,46.57,106696.0,38.7632,38.8631,38.7549,38.7799,106696.0
2022-03-23 12:50:00,46.57,46.65,46.51,46.65,58252.0,38.7799,38.8465,38.7299,38.8465,58252.0
2022-03-23 13:00:00,46.65,46.65,46.51,46.53,84979.0,38.8465,38.8465,38.7299,38.7466,84979.0
2022-03-23 13:10:00,46.54,46.61,46.51,46.52,83267.0,38.7549,38.8132,38.7299,38.7382,83267.0
2022-03-23 13:20:00,46.53,46.58,46.51,46.53,40261.0,38.7466,38.7882,38.7299,38.7466,40261.0
2022-03-23 13:30:00,46.53,46.58,46.44,46.53,63498.0,38.7466,38.7882,38.6716,38.7466,63498.0
2022-03-23 13:40:00,46.52,46.54,46.48,46.53,48316.0,38.7382,38.7549,38.7049,38.7466,48316.0
2022-03-23 13:50:00,46.53,46.66,46.52,46.66,38363.0,38.7466,38.8548,38.7382,38.8548,38363.0
2022-03-23 14:00:00,46.66,46.74,46.64,46.72,40915.0,38.8548,38.9214,38.8382,38.9048,40915.0
2022-03-23 14:10:00,46.71,46.86,46.71,46.82,46868.0,38.8964,39.0214,38.8964,38.988,46868.0
2022-03-23 14:20:00,46.83,46.86,46.79,46.83,55336.0,38.9964,39.0214,38.9631,38.9964,55336.0
2022-03-23 14:30:00,46.83,46.86,46.76,46.81,33041.0,38.9964,39.0214,38.9381,38.9797,33041.0
2022-03-23 14:40:00,46.81,46.82,46.76,46.79,47173.0,38.9797,38.988,38.9381,38.9631,47173.0
2022-03-23 14:50:00,46.79,46.81,46.74,46.76,35459.0,38.9631,38.9797,38.9214,38.9381,35459.0
2022-03-23 15:00:00,46.76,46.87,46.74,46.83,48768.0,38.9381,39.0297,38.9214,38.9964,48768.0
2022-03-23 15:10:00,46.83,46.9,46.82,46.89,73665.0,38.9964,39.0547,38.988,39.0463,73665.0
2022-03-23 15:20:00,46.89,46.99,46.87,46.95,99531.0,39.0463,39.1296,39.0297,39.0963,99531.0
2022-03-23 15:30:00,46.94,46.99,46.9,46.91,97295.0,39.088,39.1296,39.0547,39.063,97295.0
2022-03-23 15:40:00,46.91,46.93,46.85,46.9,127284.0,39.063,39.0796,39.013,39.0547,127284.0
2022-03-23 15:50:00,46.89,46.89,46.74,46.74,400716.0,39.0463,39.0463,38.9214,38.9214,400716.0
2022-03-24 09:30:00,46.87,46.94,46.31,46.39,205448.0,39.0297,39.088,38.5634,38.63,205448.0
2022-03-24 09:40:00,46.36,46.63,46.32,46.6,89172.0,38.605,38.8298,38.5717,38.8048,89172.0
2022-03-24 09:50:00,46.61,46.73,46.48,46.68,84017.0,38.8132,38.9131,38.7049,38.8715,84017.0
2022-03-24 10:00:00,46.67,46.82,46.62,46.77,38199.0,38.8631,38.988,38.8215,38.9464,38199.0
2022-03-24 10:10:00,46.79,47.0,46.79,46.96,97260.0,38.9631,39.1379,38.9631,39.1046,97260.0
2022-03-24 10:20:00,46.97,47.35,46.88,46.95,672610.0,39.113,39.4294,39.038,39.0963,672610.0
2022-03-24 10:30:00,46.96,47.01,46.68,46.72,117518.0,39.1046,39.1463,38.8715,38.9048,117518.0
2022-03-24 10:40:00,46.71,46.74,46.58,46.63,140128.0,38.8964,38.9214,38.7882,38.8298,140128.0
2022-03-24 10:50:00,46.62,46.76,46.4,46.69,207624.0,38.8215,38.9381,38.6383,38.8798,207624.0
2022-03-24 11:00:00,46.71,46.86,46.69,46.81,88060.0,38.8964,39.0214,38.8798,38.9797,88060.0
2022-03-24 11:10:00,46.8,46.91,46.76,46.9,59172.0,38.9714,39.063,38.9381,39.0547,59172.0
2022-03-24 11:20:00,46.91,46.98,46.9,46.98,73060.0,39.063,39.1213,39.0547,39.1213,73060.0
2022-03-24 11:30:00,46.98,47.01,46.92,47.0,45569.0,39.1213,39.1463,39.0713,39.1379,45569.0
2022-03-24 11:40:00,47.0,47.1,46.98,47.03,62487.0,39.1379,39.2212,39.1213,39.1629,62487.0
2022-03-24 11:50:00,47.02,47.16,47.0,47.12,58808.0,39.1546,39.2712,39.1379,39.2379,58808.0
2022-03-24 12:00:00,47.11,47.14,47.02,47.05,45447.0,39.2295,39.2545,39.1546,39.1796,45447.0
2022-03-24 12:10:00,47.05,47.05,46.93,46.97,51960.0,39.1796,39.1796,39.0796,39.113,51960.0
2022-03-24 12:20:00,46.97,46.97,46.79,46.81,39153.0,39.113,39.113,38.9631,38.9797,39153.0
2022-03-24 12:30:00,46.79,46.93,46.79,46.9,48051.0,38.9631,39.0796,38.9631,39.0547,48051.0
2022-03-24 12:40:00,46.9,46.94,46.83,46.86,22244.0,39.0547,39.088,38.9964,39.0214,22244.0
2022-03-24 12:50:00,46.86,46.88,46.83,46.87,25697.0,39.0214,39.038,38.9964,39.0297,25697.0
2022-03-24 13:00:00,46.88,46.94,46.86,46.87,45443.0,39.038,39.088,39.0214,39.0297,45443.0
2022-03-24 13:10:00,46.87,46.98,46.87,46.96,63080.0,39.0297,39.1213,39.0297,39.1046,63080.0
2022-03-24 13:20:00,46.96,46.98,46.94,46.96,25381.0,39.1046,39.1213,39.088,39.1046,25381.0
2022-03-24 13:30:00,46.96,46.97,46.8,46.82,44221.0,39.1046,39.113,38.9714,38.988,44221.0
2022-03-24 13:40:00,46.82,46.91,46.81,46.89,27633.0,38.988,39.063,38.9797,39.0463,27633.0
2022-03-24 13:50:00,46.89,46.91,46.84,46.85,28302.0,39.0463,39.063,39.0047,39.013,28302.0
2022-03-24 14:00:00,46.86,46.9,46.82,46.86,40912.0,39.0214,39.0547,38.988,39.0214,40912.0
2022-03-24 14:10:00,46.85,46.88,46.83,46.86,31838.0,39.013,39.038,38.9964,39.0214,31838.0
2022-03-24 14:20:00,46.87,46.88,46.82,46.87,47466.0,39.0297,39.038,38.988,39.0297,47466.0
2022-03-24 14:30:00,46.86,46.9,46.83,46.9,52526.0,39.0214,39.0547,38.9964,39.0547,52526.0
2022-03-24 14:40:00,46.9,46.92,46.85,46.88,33980.0,39.0547,39.0713,39.013,39.038,33980.0
2022-03-24 14:50:00,46.88,46.96,46.86,46.93,30506.0,39.038,39.1046,39.0214,39.0796,30506.0
2022-03-24 15:00:00,46.93,47.04,46.91,47.03,70738.0,39.0796,39.1712,39.063,39.1629,70738.0
2022-03-24 15:10:00,47.02,47.05,47.0,47.03,38147.0,39.1546,39.1796,39.1379,39.1629,38147.0
2022-03-24 15:20:00,47.03,47.07,47.0,47.06,58534.0,39.1629,39.1962,39.1379,39.1879,58534.0
2022-03-24 15:30:00,47.07,47.07,46.99,47.0,78337.0,39.1962,39.1962,39.1296,39.1379,78337.0
2022-03-24 15:40:00,47.0,47.07,46.97,47.01,139361.0,39.1379,39.1962,39.113,39.1463,139361.0
2022-03-24 15:50:00,47.01,47.04,46.87,47.02,521889.0,39.1463,39.1712,39.0297,39.1546,521889.0
2022-03-25 09:30:00,47.03,47.28,46.91,47.17,277795.0,39.1629,39.3711,39.063,39.2795,277795.0
2022-03-25 09:40:00,47.15,47.5,47.07,47.5,213763.0,39.2628,39.5543,39.1962,39.5543,213763.0
2022-03-25 09:50:00,47.48,47.48,47.22,47.39,144715.0,39.5376,39.5376,39.3211,39.4627,144715.0
2022-03-25 10:00:00,47.4,47.63,47.39,47.6,77835.0,39.471,39.6625,39.4627,39.6376,77835.0
2022-03-25 10:10:00,47.59,47.75,47.55,47.74,106803.0,39.6292,39.7625,39.5959,39.7541,106803.0
2022-03-25 10:20:00,47.74,47.78,47.58,47.61,121991.0,39.7541,39.7875,39.6209,39.6459,121991.0
2022-03-25 10:30:00,47.61,47.62,47.43,47.48,51388.0,39.6459,39.6542,39.496,39.5376,51388.0
2022-03-25 10:40:00,47.48,47.5,47.41,47.47,34922.0,39.5376,39.5543,39.4794,39.5293,34922.0
2022-03-25 10:50:00,47.46,47.49,47.39,47.4,58466.0,39.521,39.546,39.4627,39.471,58466.0
2022-03-25 11:00:00,47.4,47.41,47.27,47.28,55234.0,39.471,39.4794,39.3628,39.3711,55234.0
2022-03-25 11:10:00,47.27,47.27,47.07,47.09,70911.0,39.3628,39.3628,39.1962,39.2129,70911.0
2022-03-25 11:20:00,47.1,47.15,47.01,47.05,78292.0,39.2212,39.2628,39.1463,39.1796,78292.0
2022-03-25 11:30:00,47.05,47.16,47.03,47.12,41643.0,39.1796,39.2712,39.1629,39.2379,41643.0
2022-03-25 11:40:00,47.11,47.18,47.1,47.14,59449.0,39.2295,39.2878,39.2212,39.2545,59449.0
2022-03-25 11:50:00,47.14,47.19,47.08,47.15,45388.0,39.2545,39.2962,39.2046,39.2628,45388.0
2022-03-25 12:00:00,47.16,47.25,47.13,47.22,54971.0,39.2712,39.3461,39.2462,39.3211,54971.0
2022-03-25 12:10:00,47.2,47.21,47.12,47.16,39575.0,39.3045,39.3128,39.2379,39.2712,39575.0
2022-03-25 12:20:00,47.16,47.24,47.15,47.24,41820.0,39.2712,39.3378,39.2628,39.3378,41820.0
2022-03-25 12:30:00,47.23,47.26,47.11,47.14,47533.0,39.3295,39.3544,39.2295,39.2545,47533.0
2022-03-25 12:40:00,47.15,47.23,47.13,47.19,25875.0,39.2628,39.3295,39.2462,39.2962,25875.0
2022-03-25 12:50:00,47.19,47.21,47.14,47.19,33215.0,39.2962,39.3128,39.2545,39.2962,33215.0
2022-03-25 13:00:00,47.19,47.24,47.16,47.24,21569.0,39.2962,39.3378,39.2712,39.3378,21569.0
2022-03-25 13:10:00,47.23,47.23,47.16,47.21,32439.0,39.3295,39.3295,39.2712,39.3128,32439.0
2022-03-25 13:20:00,47.23,47.23,47.13,47.2,36982.0,39.3295,39.3295,39.2462,39.3045,36982.0
2022-03-25 13:30:00,47.2,47.25,47.18,47.25,37035.0,39.3045,39.3461,39.2878,39.3461,37035.0
2022-03-25 13:40:00,47.25,47.25,47.16,47.21,35946.0,39.3461,39.3461,39.2712,39.3128,35946.0
2022-03-25 13:50:00,47.21,47.3,47.18,47.26,84396.0,39.3128,39.3878,39.2878,39.3544,84396.0
2022-03-25 14:00:00,47.26,47.37,47.26,47.36,35629.0,39.3544,39.446,39.3544,39.4377,35629.0
2022-03-25 14:10:00,47.36,47.37,47.29,47.3,61424.0,39.4377,39.446,39.3794,39.3878,61424.0
2022-03-25 14:20:00,47.31,47.33,47.24,47.29,49666.0,39.3961,39.4127,39.3378,39.3794,49666.0
2022-03-25 14:30:00,47.29,47.32,47.22,47.23,60411.0,39.3794,39.4044,39.3211,39.3295,60411.0
2022-03-25 14:40:00,47.22,47.26,47.2,47.25,41747.0,39.3211,39.3544,39.3045,39.3461,41747.0
2022-03-25 14:50:00,47.25,47.27,47.2,47.22,60220.0,39.3461,39.3628,39.3045,39.3211,60220.0
2022-03-25 15:00:00,47.21,47.24,47.13,47.14,73726.0,39.3128,39.3378,39.2462,39.2545,73726.0
2022-03-25 15:10:00,47.14,47.19,47.11,47.13,76430.0,39.2545,39.2962,39.2295,39.2462,76430.0
2022-03-25 15:20:00,47.13,47.13,47.04,47.05,76042.0,39.2462,39.2462,39.1712,39.1796,76042.0
2022-03-25 15:30:00,47.05,47.1,47.02,47.05,94902.0,39.1796,39.2212,39.1546,39.1796,94902.0
2022-03-25 15:40:00,47.05,47.13,47.05,47.09,153475.0,39.1796,39.2462,39.1796,39.2129,153475.0
2022-03-25 15:50:00,47.09,47.15,46.99,47.13,640459.0,39.2129,39.2628,39.1296,39.2462,640459.0
2022-03-28 09:30:00,47.0,47.15,46.76,46.89,274144.0,39.1379,39.2628,38.9381,39.0463,274144.0
2022-03-28 09:40:00,46.88,46.94,46.71,46.87,131165.0,39.038,39.088,38.8964,39.0297,131165.0
2022-03-28 09:50:00,46.88,46.99,46.76,46.94,92163.0,39.038,39.1296,38.9381,39.088,92163.0
2022-03-28 10:00:00,46.93,47.04,46.87,46.97,73767.0,39.0796,39.1712,39.0297,39.113,73767.0
2022-03-28 10:10:00,46.96,47.16,46.93,47.12,78585.0,39.1046,39.2712,39.0796,39.2379,78585.0
2022-03-28 10:20:00,47.12,47.36,47.12,47.23,71519.0,39.2379,39.4377,39.2379,39.3295,71519.0
2022-03-28 10:30:00,47.24,47.29,47.15,47.18,57021.0,39.3378,39.3794,39.2628,39.2878,57021.0
2022-03-28 10:40:00,47.18,47.25,47.12,47.14,41195.0,39.2878,39.3461,39.2379,39.2545,41195.0
2022-03-28 10:50:00,47.12,47.18,47.03,47.13,69100.0,39.2379,39.2878,39.1629,39.2462,69100.0
2022-03-28 11:00:00,47.15,47.15,46.93,46.93,136758.0,39.2628,39.2628,39.0796,39.0796,136758.0
2022-03-28 11:10:00,46.93,46.94,46.88,46.89,49994.0,39.0796,39.088,39.038,39.0463,49994.0
2022-03-28 11:20:00,46.9,46.93,46.85,46.92,47896.0,39.0547,39.0796,39.013,39.0713,47896.0
2022-03-28 11:30:00,46.94,46.97,46.89,46.93,40937.0,39.088,39.113,39.0463,39.0796,40937.0
2022-03-28 11:40:00,46.92,46.98,46.81,46.82,49652.0,39.0713,39.1213,38.9797,38.988,49652.0
2022-03-28 11:50:00,46.81,46.83,46.65,46.73,92287.0,38.9797,38.9964,38.8465,38.9131,92287.0
2022-03-28 12:00:00,46.72,46.86,46.72,46.81,32321.0,38.9048,39.0214,38.9048,38.9797,32321.0
2022-03-28 12:10:00,46.8,46.87,46.78,46.83,38654.0,38.9714,39.0297,38.9547,38.9964,38654.0
2022-03-28 12:20:00,46.83,46.87,46.81,46.87,35823.0,38.9964,39.0297,38.9797,39.0297,35823.0
2022-03-28 12:30:00,46.88,47.08,46.84,47.07,91905.0,39.038,39.2046,39.0047,39.1962,91905.0
2022-03-28 12:40:00,47.07,47.1,47.04,47.09,37963.0,39.1962,39.2212,39.1712,39.2129,37963.0
2022-03-28 12:50:00,47.09,47.11,46.93,46.95,67526.0,39.2129,39.2295,39.0796,39.0963,67526.0
2022-03-28 13:00:00,46.95,46.98,46.88,46.91,33744.0,39.0963,39.1213,39.038,39.063,33744.0
2022-03-28 13:10:00,46.91,46.93,46.88,46.92,23213.0,39.063,39.0796,39.038,39.0713,23213.0
2022-03-28 13:20:00,46.93,46.95,46.82,46.86,45528.0,39.0796,39.0963,38.988,39.0214,45528.0
2022-03-28 13:30:00,46.86,46.87,46.82,46.83,33800.0,39.0214,39.0297,38.988,38.9964,33800.0
2022-03-28 13:40:00,46.83,46.86,46.7,46.82,148478.0,38.9964,39.0214,38.8881,38.988,148478.0
2022-03-28 13:50:00,46.83,46.84,46.78,46.82,44452.0,38.9964,39.0047,38.9547,38.988,44452.0
2022-03-28 14:00:00,46.8,46.88,46.8,46.86,73897.0,38.9714,39.038,38.9714,39.0214,73897.0
2022-03-28 14:10:00,46.86,46.94,46.85,46.89,76934.0,39.0214,39.088,39.013,39.0463,76934.0
2022-03-28 14:20:00,46.89,46.97,46.88,46.96,78021.0,39.0463,39.113,39.038,39.1046,78021.0
2022-03-28 14:30:00,46.95,46.98,46.92,46.94,33906.0,39.0963,39.1213,39.0713,39.088,33906.0
2022-03-28 14:40:00,46.95,47.07,46.94,47.05,87095.0,39.0963,39.1962,39.088,39.1796,87095.0
2022-03-28 14:50:00,47.05,47.12,47.02,47.12,49830.0,39.1796,39.2379,39.1546,39.2379,49830.0
2022-03-28 15:00:00,47.11,47.12,47.02,47.03,50147.0,39.2295,39.2379,39.1546,39.1629,50147.0
2022-03-28 15:10:00,47.03,47.08,47.01,47.04,79180.0,39.1629,39.2046,39.1463,39.1712,79180.0
2022-03-28 15:20:00,47.04,47.14,47.03,47.09,81654.0,39.1712,39.2545,39.1629,39.2129,81654.0
2022-03-28 15:30:00,47.08,47.18,47.06,47.11,127564.0,39.2046,39.2878,39.1879,39.2295,127564.0
2022-03-28 15:40:00,47.11,47.17,47.08,47.14,132053.0,39.2295,39.2795,39.2046,39.2545,132053.0
2022-03-28 15:50:00,47.13,47.2,47.06,47.18,398790.0,39.2462,39.3045,39.1879,39.2878,398790.0
2022-03-29 09:30:00,47.54,47.74,47.36,47.43,275608.0,39.5876,39.7541,39.4377,39.496,275608.0
2022-03-29 09:40:00,47.43,47.69,47.08,47.18,173229.0,39.496,39.7125,39.2046,39.2878,173229.0
2022-03-29 09:50:00,47.16,47.29,47.06,47.16,112201.0,39.2712,39.3794,39.1879,39.2712,112201.0
2022-03-29 10:00:00,47.16,47.24,47.1,47.2,142813.0,39.2712,39.3378,39.2212,39.3045,142813.0
2022-03-29 10:10:00,47.21,47.51,47.16,47.41,202074.0,39.3128,39.5626,39.2712,39.4794,202074.0
2022-03-29 10:20:00,47.4,47.54,47.34,47.54,120937.0,39.471,39.5876,39.4211,39.5876,120937.0
2022-03-29 10:30:00,47.54,47.64,47.5,47.55,103827.0,39.5876,39.6709,39.5543,39.5959,103827.0
2022-03-29 10:40:00,47.55,47.58,47.48,47.54,81420.0,39.5959,39.6209,39.5376,39.5876,81420.0
2022-03-29 10:50:00,47.54,47.75,47.48,47.71,76233.0,39.5876,39.7625,39.5376,39.7292,76233.0
2022-03-29 11:00:00,47.71,47.72,47.6,47.65,81897.0,39.7292,39.7375,39.6376,39.6792,81897.0
2022-03-29 11:10:00,47.66,47.66,47.42,47.5,58290.0,39.6875,39.6875,39.4877,39.5543,58290.0
2022-03-29 11:20:00,47.49,47.54,47.45,47.46,53440.0,39.546,39.5876,39.5127,39.521,53440.0
2022-03-29 11:30:00,47.46,47.51,47.44,47.48,37287.0,39.521,39.5626,39.5043,39.5376,37287.0
2022-03-29 11:40:00,47.47,47.5,47.42,47.5,42269.0,39.5293,39.5543,39.4877,39.5543,42269.0
2022-03-29 11:50:00,47.49,47.57,47.48,47.52,64031.0,39.546,39.6126,39.5376,39.5709,64031.0
2022-03-29 12:00:00,47.52,47.54,47.44,47.47,47691.0,39.5709,39.5876,39.5043,39.5293,47691.0
2022-03-29 12:10:00,47.46,47.46,47.36,47.39,39859.0,39.521,39.521,39.4377,39.4627,39859.0
2022-03-29 12:20:00,47.38,47.39,47.29,47.3,31170.0,39.4544,39.4627,39.3794,39.3878,31170.0
2022-03-29 12:30:00,47.29,47.3,47.21,47.23,43734.0,39.3794,39.3878,39.3128,39.3295,43734.0
2022-03-29 12:40:00,47.24,47.29,47.23,47.25,26616.0,39.3378,39.3794,39.3295,39.3461,26616.0
2022-03-29 12:50:00,47.25,47.26,47.2,47.25,42315.0,39.3461,39.3544,39.3045,39.3461,42315.0
2022-03-29 13:00:00,47.26,47.26,47.21,47.23,37326.0,39.3544,39.3544,39.3128,39.3295,37326.0
2022-03-29 13:10:00,47.22,47.33,47.21,47.32,27819.0,39.3211,39.4127,39.3128,39.4044,27819.0
2022-03-29 13:20:00,47.31,47.32,47.17,47.23,56471.0,39.3961,39.4044,39.2795,39.3295,56471.0
2022-03-29 13:30:00,47.24,47.26,47.17,47.23,44703.0,39.3378,39.3544,39.2795,39.3295,44703.0
2022-03-29 13:40:00,47.23,47.34,47.22,47.32,67242.0,39.3295,39.4211,39.3211,39.4044,67242.0
2022-03-29 13:50:00,47.33,47.37,47.27,47.36,62085.0,39.4127,39.446,39.3628,39.4377,62085.0
2022-03-29 14:00:00,47.36,47.42,47.33,47.41,68407.0,39.4377,39.4877,39.4127,39.4794,68407.0
2022-03-29 14:10:00,47.41,47.41,47.35,47.37,33719.0,39.4794,39.4794,39.4294,39.446,33719.0
2022-03-29 14:20:00,47.37,47.5,47.36,47.49,63188.0,39.446,39.5543,39.4377,39.546,63188.0
2022-03-29 14:30:00,47.48,47.58,47.46,47.52,112327.0,39.5376,39.6209,39.521,39.5709,112327.0
2022-03-29 14:40:00,47.53,47.59,47.51,47.54,94146.0,39.5793,39.6292,39.5626,39.5876,94146.0
2022-03-29 14:50:00,47.54,47.59,47.5,47.57,58284.0,39.5876,39.6292,39.5543,39.6126,58284.0
2022-03-29 15:00:00,47.57,47.66,47.54,47.64,74093.0,39.6126,39.6875,39.5876,39.6709,74093.0
2022-03-29 15:10:00,47.64,47.73,47.63,47.69,107461.0,39.6709,39.7458,39.6625,39.7125,107461.0
2022-03-29 15:20:00,47.69,47.79,47.68,47.78,105848.0,39.7125,39.7958,39.7042,39.7875,105848.0
2022-03-29 15:30:00,47.78,47.8,47.72,47.73,78984.0,39.7875,39.8041,39.7375,39.7458,78984.0
2022-03-29 15:40:00,47.73,47.8,47.7,47.73,122981.0,39.7458,39.8041,39.7208,39.7458,122981.0
2022-03-29 15:50:00,47.73,47.84,47.69,47.82,447908.0,39.7458,39.8374,39.7125,39.8208,447908.0
2022-03-30 09:30:00,47.89,48.48,47.81,48.43,331033.0,39.8791,40.3704,39.8124,40.3287,331033.0
2022-03-30 09:40:00,48.44,48.44,47.88,48.14,236108.0,40.3371,40.3371,39.8707,40.0872,236108.0
2022-03-30 09:50:00,48.16,48.41,48.11,48.33,144120.0,40.1039,40.3121,40.0623,40.2455,144120.0
2022-03-30 10:00:00,48.33,48.39,48.06,48.06,97928.0,40.2455,40.2954,40.0206,40.0206,97928.0
2022-03-30 10:10:00,48.04,48.06,47.71,47.74,119064.0,40.004,40.0206,39.7292,39.7541,119064.0
2022-03-30 10:20:00,47.75,47.88,47.72,47.8,122980.0,39.7625,39.8707,39.7375,39.8041,122980.0
2022-03-30 10:30:00,47.8,47.86,47.75,47.8,96803.0,39.8041,39.8541,39.7625,39.8041,96803.0
2022-03-30 10:40:00,47.8,47.97,47.76,47.94,82666.0,39.8041,39.9457,39.7708,39.9207,82666.0
2022-03-30 10:50:00,47.95,48.13,47.94,48.05,99688.0,39.929,40.0789,39.9207,40.0123,99688.0
2022-03-30 11:00:00,48.06,48.12,47.96,48.01,80541.0,40.0206,40.0706,39.9373,39.979,80541.0
2022-03-30 11:10:00,48.01,48.02,47.8,47.88,88911.0,39.979,39.9873,39.8041,39.8707,88911.0
2022-03-30 11:20:00,47.88,47.93,47.81,47.89,76114.0,39.8707,39.9124,39.8124,39.8791,76114.0
2022-03-30 11:30:00,47.89,47.91,47.77,47.86,74130.0,39.8791,39.8957,39.7791,39.8541,74130.0
2022-03-30 11:40:00,47.86,47.87,47.73,47.77,118093.0,39.8541,39.8624,39.7458,39.7791,118093.0
2022-03-30 11:50:00,47.77,47.79,47.62,47.74,112724.0,39.7791,39.7958,39.6542,39.7541,112724.0
2022-03-30 12:00:00,47.74,47.82,47.57,47.59,75615.0,39.7541,39.8208,39.6126,39.6292,75615.0
2022-03-30 12:10:00,47.59,47.72,47.56,47.64,308634.0,39.6292,39.7375,39.6043,39.6709,308634.0
2022-03-30 12:20:00,47.64,47.69,47.59,47.67,98689.0,39.6709,39.7125,39.6292,39.6959,98689.0
2022-03-30 12:30:00,47.66,47.79,47.62,47.77,90295.0,39.6875,39.7958,39.6542,39.7791,90295.0
2022-03-30 12:40:00,47.78,47.8,47.64,47.64,92182.0,39.7875,39.8041,39.6709,39.6709,92182.0
2022-03-30 12:50:00,47.65,47.71,47.6,47.62,92515.0,39.6792,39.7292,39.6376,39.6542,92515.0
2022-03-30 13:00:00,47.62,47.63,47.49,47.51,78386.0,39.6542,39.6625,39.546,39.5626,78386.0
2022-03-30 13:10:00,47.51,47.56,47.48,47.54,67696.0,39.5626,39.6043,39.5376,39.5876,67696.0
2022-03-30 13:20:00,47.54,47.55,47.44,47.51,122227.0,39.5876,39.5959,39.5043,39.5626,122227.0
2022-03-30 13:30:00,47.51,47.53,47.43,47.45,85962.0,39.5626,39.5793,39.496,39.5127,85962.0
2022-03-30 13:40:00,47.45,47.49,47.38,47.48,70536.0,39.5127,39.546,39.4544,39.5376,70536.0
2022-03-30 13:50:00,47.48,47.57,47.48,47.54,65549.0,39.5376,39.6126,39.5376,39.5876,65549.0
2022-03-30 14:00:00,47.54,47.58,47.49,47.57,78808.0,39.5876,39.6209,39.546,39.6126,78808.0
2022-03-30 14:10:00,47.57,47.72,47.56,47.67,162646.0,39.6126,39.7375,39.6043,39.6959,162646.0
2022-03-30 14:20:00,47.68,47.72,47.64,47.65,116632.0,39.7042,39.7375,39.6709,39.6792,116632.0
2022-03-30 14:30:00,47.66,47.67,47.54,47.55,115048.0,39.6875,39.6959,39.5876,39.5959,115048.0
2022-03-30 14:40:00,47.56,47.56,47.42,47.48,127851.0,39.6043,39.6043,39.4877,39.5376,127851.0
2022-03-30 14:50:00,47.48,47.58,47.45,47.49,151860.0,39.5376,39.6209,39.5127,39.546,151860.0
2022-03-30 15:00:00,47.5,47.52,47.43,47.43,89399.0,39.5543,39.5709,39.496,39.496,89399.0
2022-03-30 15:10:00,47.44,47.47,47.33,47.38,201928.0,39.5043,39.5293,39.4127,39.4544,201928.0
2022-03-30 15:20:00,47.38,47.42,47.29,47.33,369094.0,39.4544,39.4877,39.3794,39.4127,369094.0
2022-03-30 15:30:00,47.33,47.56,47.3,47.5,280204.0,39.4127,39.6043,39.3878,39.5543,280204.0
2022-03-30 15:40:00,47.5,47.54,47.43,47.43,247618.0,39.5543,39.5876,39.496,39.496,247618.0
2022-03-30 15:50:00,47.43,47.48,47.3,47.47,862465.0,39.496,39.5376,39.3878,39.5293,862465.0
2022-03-31 09:30:00,45.29,45.51,44.17,44.9,2178933.0,37.714,37.8972,36.7813,37.3892,2178933.0
2022-03-31 09:40:00,44.91,45.14,44.43,44.92,1210809.0,37.3975,37.5891,36.9978,37.4059,1210809.0
2022-03-31 09:50:00,44.94,45.0,44.33,44.56,841242.0,37.4225,37.4725,36.9146,37.1061,841242.0
2022-03-31 10:00:00,44.55,44.88,44.32,44.32,674499.0,37.0978,37.3726,36.9062,36.9062,674499.0
2022-03-31 10:10:00,44.32,44.49,44.25,44.46,649185.0,36.9062,37.0478,36.8479,37.0228,649185.0
2022-03-31 10:20:00,44.44,44.56,44.25,44.27,555479.0,37.0062,37.1061,36.8479,36.8646,555479.0
2022-03-31 10:30:00,44.27,44.63,44.2,44.47,598380.0,36.8646,37.1644,36.8063,37.0311,598380.0
2022-03-31 10:40:00,44.48,44.97,44.48,44.96,525080.0,37.0395,37.4475,37.0395,37.4392,525080.0
2022-03-31 10:50:00,44.96,44.97,44.6,44.6,480747.0,37.4392,37.4475,37.1394,37.1394,480747.0
2022-03-31 11:00:00,44.6,44.62,44.41,44.5,468092.0,37.1394,37.1561,36.9812,37.0561,468092.0
2022-03-31 11:10:00,44.49,44.83,44.49,44.83,273986.0,37.0478,37.3309,37.0478,37.3309,273986.0
2022-03-31 11:20:00,44.83,45.16,44.8,45.13,592971.0,37.3309,37.6057,37.3059,37.5807,592971.0
2022-03-31 11:30:00,45.13,45.34,45.09,45.29,476734.0,37.5807,37.7556,37.5474,37.714,476734.0
2022-03-31 11:40:00,45.29,45.35,45.04,45.06,321304.0,37.714,37.7639,37.5058,37.5225,321304.0
2022-03-31 11:50:00,45.05,45.14,45.02,45.1,179261.0,37.5141,37.5891,37.4891,37.5558,179261.0
2022-03-31 12:00:00,45.11,45.22,44.92,44.93,325639.0,37.5641,37.6557,37.4059,37.4142,325639.0
2022-03-31 12:10:00,44.93,44.94,44.8,44.9,220491.0,37.4142,37.4225,37.3059,37.3892,220491.0
2022-03-31 12:20:00,44.88,45.12,44.87,45.12,142241.0,37.3726,37.5724,37.3642,37.5724,142241.0
2022-03-31 12:30:00,45.13,45.36,45.11,45.21,323722.0,37.5807,37.7723,37.5641,37.6474,323722.0
2022-03-31 12:40:00,45.21,45.26,45.03,45.05,186874.0,37.6474,37.689,37.4975,37.5141,186874.0
2022-03-31 12:50:00,45.05,45.09,44.95,44.99,103305.0,37.5141,37.5474,37.4309,37.4642,103305.0
2022-03-31 13:00:00,44.98,45.0,44.76,44.8,213153.0,37.4558,37.4725,37.2726,37.3059,213153.0
2022-03-31 13:10:00,44.8,44.84,44.74,44.78,241448.0,37.3059,37.3393,37.256,37.2893,241448.0
2022-03-31 13:20:00,44.76,45.0,44.74,44.86,174637.0,37.2726,37.4725,37.256,37.3559,174637.0
2022-03-31 13:30:00,44.86,44.92,44.77,44.9,137737.0,37.3559,37.4059,37.281,37.3892,137737.0
2022-03-31 13:40:00,44.9,45.11,44.9,45.1,189235.0,37.3892,37.5641,37.3892,37.5558,189235.0
2022-03-31 13:50:00,45.08,45.16,45.02,45.05,167540.0,37.5391,37.6057,37.4891,37.5141,167540.0
2022-03-31 14:00:00,45.05,45.12,45.04,45.11,103210.0,37.5141,37.5724,37.5058,37.5641,103210.0
2022-03-31 14:10:00,45.11,45.14,45.03,45.04,102866.0,37.5641,37.5891,37.4975,37.5058,102866.0
2022-03-31 14:20:00,45.05,45.22,45.04,45.12,144397.0,37.5141,37.6557,37.5058,37.5724,144397.0
2022-03-31 14:30:00,45.12,45.13,44.93,45.0,235707.0,37.5724,37.5807,37.4142,37.4725,235707.0
2022-03-31 14:40:00,45.0,45.19,45.0,45.13,188492.0,37.4725,37.6307,37.4725,37.5807,188492.0
2022-03-31 14:50:00,45.12,45.33,45.02,45.33,344889.0,37.5724,37.7473,37.4891,37.7473,344889.0
2022-03-31 15:00:00,45.32,45.42,45.28,45.38,278287.0,37.739,37.8222,37.7057,37.7889,278287.0
2022-03-31 15:10:00,45.39,45.75,45.39,45.68,621372.0,37.7973,38.097,37.7973,38.0387,621372.0
2022-03-31 15:20:00,45.67,45.71,45.29,45.33,326735.0,38.0304,38.0637,37.714,37.7473,326735.0
2022-03-31 15:30:00,45.33,45.35,45.11,45.18,278443.0,37.7473,37.7639,37.5641,37.6224,278443.0
2022-03-31 15:40:00,45.18,45.23,45.11,45.14,432520.0,37.6224,37.664,37.5641,37.5891,432520.0
2022-03-31 15:50:00,45.13,45.19,44.76,44.77,1841255.0,37.5807,37.6307,37.2726,37.281,1841255.0
2022-04-01 09:30:00,44.54,44.77,43.53,43.6,1413363.0,37.0894,37.281,36.2484,36.3067,1413363.0
2022-04-01 09:40:00,43.6,43.7,43.23,43.67,992317.0,36.3067,36.39,35.9986,36.365,992317.0
2022-04-01 09:50:00,43.68,43.74,43.43,43.66,437475.0,36.3733,36.4233,36.1651,36.3566,437475.0
2022-04-01 10:00:00,43.66,43.85,43.46,43.63,365848.0,36.3566,36.5149,36.1901,36.3317,365848.0
2022-04-01 10:10:00,43.63,43.69,43.39,43.47,349137.0,36.3317,36.3816,36.1318,36.1984,349137.0
2022-04-01 10:20:00,43.48,43.5,43.28,43.3,359083.0,36.2068,36.2234,36.0402,36.0569,359083.0
2022-04-01 10:30:00,43.31,43.35,43.21,43.23,318015.0,36.0652,36.0985,35.9819,35.9986,318015.0
2022-04-01 10:40:00,43.23,43.38,43.18,43.34,240857.0,35.9986,36.1235,35.9569,36.0902,240857.0
2022-04-01 10:50:00,43.33,43.44,43.22,43.37,272548.0,36.0818,36.1734,35.9902,36.1152,272548.0
2022-04-01 11:00:00,43.36,43.54,43.3,43.47,220557.0,36.1068,36.2567,36.0569,36.1984,220557.0
2022-04-01 11:10:00,43.48,43.64,43.47,43.53,256211.0,36.2068,36.34,36.1984,36.2484,256211.0
2022-04-01 11:20:00,43.53,43.69,43.49,43.56,156330.0,36.2484,36.3816,36.2151,36.2734,156330.0
2022-04-01 11:30:00,43.56,43.8,43.55,43.75,215595.0,36.2734,36.4732,36.265,36.4316,215595.0
2022-04-01 11:40:00,43.75,43.75,43.57,43.65,142695.0,36.4316,36.4316,36.2817,36.3483,142695.0
2022-04-01 11:50:00,43.65,43.73,43.63,43.72,139999.0,36.3483,36.4149,36.3317,36.4066,139999.0
2022-04-01 12:00:00,43.71,43.83,43.61,43.66,159690.0,36.3983,36.4982,36.315,36.3566,159690.0
2022-04-01 12:10:00,43.66,43.74,43.61,43.69,100750.0,36.3566,36.4233,36.315,36.3816,100750.0
2022-04-01 12:20:00,43.69,43.78,43.66,43.77,120748.0,36.3816,36.4566,36.3566,36.4482,120748.0
2022-04-01 12:30:00,43.77,43.8,43.61,43.66,118035.0,36.4482,36.4732,36.315,36.3566,118035.0
2022-04-01 12:40:00,43.66,43.75,43.63,43.69,103594.0,36.3566,36.4316,36.3317,36.3816,103594.0
2022-04-01 12:50:00,43.69,43.72,43.59,43.63,111593.0,36.3816,36.4066,36.2984,36.3317,111593.0
2022-04-01 13:00:00,43.63,43.75,43.59,43.71,118511.0,36.3317,36.4316,36.2984,36.3983,118511.0
2022-04-01 13:10:00,43.7,43.74,43.53,43.55,160875.0,36.39,36.4233,36.2484,36.265,160875.0
2022-04-01 13:20:00,43.55,43.59,43.45,43.46,210125.0,36.265,36.2984,36.1818,36.1901,210125.0
2022-04-01 13:30:00,43.46,43.47,43.36,43.42,168722.0,36.1901,36.1984,36.1068,36.1568,168722.0
2022-04-01 13:40:00,43.43,43.6,43.42,43.53,133576.0,36.1651,36.3067,36.1568,36.2484,133576.0
2022-04-01 13:50:00,43.52,43.77,43.52,43.75,139907.0,36.2401,36.4482,36.2401,36.4316,139907.0
2022-04-01 14:00:00,43.75,43.86,43.72,43.73,120428.0,36.4316,36.5232,36.4066,36.4149,120428.0
2022-04-01 14:10:00,43.73,43.77,43.67,43.68,119951.0,36.4149,36.4482,36.365,36.3733,119951.0
2022-04-01 14:20:00,43.67,43.77,43.64,43.76,109550.0,36.365,36.4482,36.34,36.4399,109550.0
2022-04-01 14:30:00,43.76,43.83,43.71,43.73,103205.0,36.4399,36.4982,36.3983,36.4149,103205.0
2022-04-01 14:40:00,43.73,43.75,43.65,43.66,136103.0,36.4149,36.4316,36.3483,36.3566,136103.0
2022-04-01 14:50:00,43.66,43.7,43.61,43.66,126664.0,36.3566,36.39,36.315,36.3566,126664.0
2022-04-01 15:00:00,43.67,43.77,43.67,43.71,145269.0,36.365,36.4482,36.365,36.3983,145269.0
2022-04-01 15:10:00,43.71,43.74,43.66,43.66,152823.0,36.3983,36.4233,36.3566,36.3566,152823.0
2022-04-01 15:20:00,43.66,43.75,43.6,43.73,174667.0,36.3566,36.4316,36.3067,36.4149,174667.0
2022-04-01 15:30:00,43.72,43.77,43.62,43.72,266369.0,36.4066,36.4482,36.3233,36.4066,266369.0
2022-04-01 15:40:00,43.72,43.79,43.65,43.7,384050.0,36.4066,36.4649,36.3483,36.39,384050.0
2022-04-01 15:50:00,43.7,43.86,43.65,43.86,1281051.0,36.39,36.5232,36.3483,36.5232,1281051.0
2022-04-04 09:30:00,43.84,43.9,42.9,42.94,818953.0,36.5065,36.5565,35.7238,35.7571,818953.0
2022-04-04 09:40:00,42.93,43.31,42.9,43.27,381749.0,35.7488,36.0652,35.7238,36.0319,381749.0
2022-04-04 09:50:00,43.28,43.63,43.28,43.56,227358.0,36.0402,36.3317,36.0402,36.2734,227358.0
2022-04-04 10:00:00,43.55,43.77,43.54,43.77,172422.0,36.265,36.4482,36.2567,36.4482,172422.0
2022-04-04 10:10:00,43.75,43.93,43.68,43.92,228716.0,36.4316,36.5815,36.3733,36.5732,228716.0
2022-04-04 10:20:00,43.93,44.05,43.89,44.0,179458.0,36.5815,36.6814,36.5482,36.6398,179458.0
2022-04-04 10:30:00,44.0,44.02,43.67,43.74,187584.0,36.6398,36.6564,36.365,36.4233,187584.0
2022-04-04 10:40:00,43.75,43.84,43.66,43.8,105710.0,36.4316,36.5065,36.3566,36.4732,105710.0
2022-04-04 10:50:00,43.81,43.91,43.75,43.76,108512.0,36.4816,36.5648,36.4316,36.4399,108512.0
2022-04-04 11:00:00,43.76,43.77,43.52,43.58,188098.0,36.4399,36.4482,36.2401,36.29,188098.0
2022-04-04 11:10:00,43.57,43.76,43.49,43.73,106524.0,36.2817,36.4399,36.2151,36.4149,106524.0
2022-04-04 11:20:00,43.73,43.79,43.66,43.78,82390.0,36.4149,36.4649,36.3566,36.4566,82390.0
2022-04-04 11:30:00,43.79,43.92,43.78,43.9,102887.0,36.4649,36.5732,36.4566,36.5565,102887.0
2022-04-04 11:40:00,43.89,43.92,43.79,43.82,107626.0,36.5482,36.5732,36.4649,36.4899,107626.0
2022-04-04 11:50:00,43.82,43.83,43.7,43.77,58944.0,36.4899,36.4982,36.39,36.4482,58944.0
2022-04-04 12:00:00,43.77,43.78,43.62,43.66,93728.0,36.4482,36.4566,36.3233,36.3566,93728.0
2022-04-04 12:10:00,43.66,43.69,43.6,43.69,120304.0,36.3566,36.3816,36.3067,36.3816,120304.0
2022-04-04 12:20:00,43.69,43.71,43.64,43.7,90765.0,36.3816,36.3983,36.34,36.39,90765.0
2022-04-04 12:30:00,43.7,43.73,43.59,43.61,74058.0,36.39,36.4149,36.2984,36.315,74058.0
2022-04-04 12:40:00,43.61,43.65,43.5,43.63,72654.0,36.315,36.3483,36.2234,36.3317,72654.0
2022-04-04 12:50:00,43.64,43.68,43.59,43.66,148240.0,36.34,36.3733,36.2984,36.3566,148240.0
2022-04-04 13:00:00,43.65,43.73,43.6,43.73,135454.0,36.3483,36.4149,36.3067,36.4149,135454.0
2022-04-04 13:10:00,43.73,43.81,43.72,43.73,89313.0,36.4149,36.4816,36.4066,36.4149,89313.0
2022-04-04 13:20:00,43.72,43.74,43.61,43.63,96416.0,36.4066,36.4233,36.315,36.3317,96416.0
2022-04-04 13:30:00,43.63,43.64,43.49,43.52,173925.0,36.3317,36.34,36.2151,36.2401,173925.0
2022-04-04 13:40:00,43.52,43.63,43.52,43.56,158312.0,36.2401,36.3317,36.2401,36.2734,158312.0
2022-04-04 13:50:00,43.56,43.58,43.42,43.46,163508.0,36.2734,36.29,36.1568,36.1901,163508.0
2022-04-04 14:00:00,43.46,43.48,43.39,43.4,135155.0,36.1901,36.2068,36.1318,36.1401,135155.0
2022-04-04 14:10:00,43.4,43.44,43.37,43.44,188932.0,36.1401,36.1734,36.1152,36.1734,188932.0
2022-04-04 14:20:00,43.44,43.44,43.38,43.4,129373.0,36.1734,36.1734,36.1235,36.1401,129373.0
2022-04-04 14:30:00,43.4,43.47,43.38,43.46,125614.0,36.1401,36.1984,36.1235,36.1901,125614.0
2022-04-04 14:40:00,43.47,43.47,43.39,43.4,103827.0,36.1984,36.1984,36.1318,36.1401,103827.0
2022-04-04 14:50:00,43.4,43.43,43.38,43.39,114785.0,36.1401,36.1651,36.1235,36.1318,114785.0
2022-04-04 15:00:00,43.4,43.42,43.31,43.33,141282.0,36.1401,36.1568,36.0652,36.0818,141282.0
2022-04-04 15:10:00,43.33,43.38,43.3,43.36,166181.0,36.0818,36.1235,36.0569,36.1068,166181.0
2022-04-04 15:20:00,43.36,43.39,43.31,43.34,145463.0,36.1068,36.1318,36.0652,36.0902,145463.0
2022-04-04 15:30:00,43.34,43.41,43.31,43.38,215388.0,36.0902,36.1485,36.0652,36.1235,215388.0
2022-04-04 15:40:00,43.38,43.42,43.32,43.4,309631.0,36.1235,36.1568,36.0735,36.1401,309631.0
2022-04-04 15:50:00,43.39,43.46,43.31,43.41,697026.0,36.1318,36.1901,36.0652,36.1485,697026.0
2022-04-05 09:30:00,43.06,43.7,43.02,43.67,423056.0,35.857,36.39,35.8237,36.365,423056.0
2022-04-05 09:40:00,43.66,43.75,43.24,43.26,229084.0,36.3566,36.4316,36.0069,36.0236,229084.0
2022-04-05 09:50:00,43.25,43.4,43.23,43.3,183015.0,36.0152,36.1401,35.9986,36.0569,183015.0
2022-04-05 10:00:00,43.31,43.5,43.26,43.3,220263.0,36.0652,36.2234,36.0236,36.0569,220263.0
2022-04-05 10:10:00,43.3,43.4,43.11,43.12,167167.0,36.0569,36.1401,35.8986,35.907,167167.0
2022-04-05 10:20:00,43.11,43.21,43.02,43.17,205248.0,35.8986,35.9819,35.8237,35.9486,205248.0
2022-04-05 10:30:00,43.16,43.23,43.05,43.2,137115.0,35.9403,35.9986,35.8487,35.9736,137115.0
2022-04-05 10:40:00,43.2,43.29,43.18,43.22,114556.0,35.9736,36.0485,35.9569,35.9902,114556.0
2022-04-05 10:50:00,43.22,43.24,43.12,43.13,99064.0,35.9902,36.0069,35.907,35.9153,99064.0
2022-04-05 11:00:00,43.12,43.15,43.06,43.08,111229.0,35.907,35.932,35.857,35.8737,111229.0
2022-04-05 11:10:00,43.08,43.12,43.03,43.08,128107.0,35.8737,35.907,35.832,35.8737,128107.0
2022-04-05 11:20:00,43.07,43.19,43.07,43.16,85410.0,35.8653,35.9653,35.8653,35.9403,85410.0
2022-04-05 11:30:00,43.16,43.22,43.11,43.13,73913.0,35.9403,35.9902,35.8986,35.9153,73913.0
2022-04-05 11:40:00,43.12,43.19,43.11,43.16,61446.0,35.907,35.9653,35.8986,35.9403,61446.0
2022-04-05 11:50:00,43.16,43.18,43.09,43.09,78275.0,35.9403,35.9569,35.882,35.882,78275.0
2022-04-05 12:00:00,43.1,43.13,43.03,43.06,114864.0,35.8903,35.9153,35.832,35.857,114864.0
2022-04-05 12:10:00,43.06,43.12,43.05,43.08,71138.0,35.857,35.907,35.8487,35.8737,71138.0
2022-04-05 12:20:00,43.07,43.15,43.07,43.09,86893.0,35.8653,35.932,35.8653,35.882,86893.0
2022-04-05 12:30:00,43.09,43.12,43.06,43.12,64839.0,35.882,35.907,35.857,35.907,64839.0
2022-04-05 12:40:00,43.12,43.14,43.09,43.11,58760.0,35.907,35.9236,35.882,35.8986,58760.0
2022-04-05 12:50:00,43.11,43.2,43.11,43.18,90174.0,35.8986,35.9736,35.8986,35.9569,90174.0
2022-04-05 13:00:00,43.18,43.4,43.17,43.4,155273.0,35.9569,36.1401,35.9486,36.1401,155273.0
2022-04-05 13:10:00,43.41,43.43,43.37,43.39,95906.0,36.1485,36.1651,36.1152,36.1318,95906.0
2022-04-05 13:20:00,43.38,43.42,43.29,43.3,85699.0,36.1235,36.1568,36.0485,36.0569,85699.0
2022-04-05 13:30:00,43.3,43.33,43.27,43.32,68821.0,36.0569,36.0818,36.0319,36.0735,68821.0
2022-04-05 13:40:00,43.32,43.38,43.3,43.34,99057.0,36.0735,36.1235,36.0569,36.0902,99057.0
2022-04-05 13:50:00,43.33,43.35,43.29,43.35,70921.0,36.0818,36.0985,36.0485,36.0985,70921.0
2022-04-05 14:00:00,43.34,43.48,43.34,43.48,106745.0,36.0902,36.2068,36.0902,36.2068,106745.0
2022-04-05 14:10:00,43.47,43.58,43.46,43.57,135720.0,36.1984,36.29,36.1901,36.2817,135720.0
2022-04-05 14:20:00,43.58,43.6,43.51,43.56,112176.0,36.29,36.3067,36.2317,36.2734,112176.0
2022-04-05 14:30:00,43.57,43.6,43.49,43.54,137386.0,36.2817,36.3067,36.2151,36.2567,137386.0
2022-04-05 14:40:00,43.54,43.58,43.52,43.57,102677.0,36.2567,36.29,36.2401,36.2817,102677.0
2022-04-05 14:50:00,43.58,43.69,43.58,43.62,137597.0,36.29,36.3816,36.29,36.3233,137597.0
2022-04-05 15:00:00,43.61,43.7,43.59,43.62,121394.0,36.315,36.39,36.2984,36.3233,121394.0
2022-04-05 15:10:00,43.62,43.66,43.53,43.55,109136.0,36.3233,36.3566,36.2484,36.265,109136.0
2022-04-05 15:20:00,43.55,43.67,43.53,43.63,195545.0,36.265,36.365,36.2484,36.3317,195545.0
2022-04-05 15:30:00,43.64,43.64,43.56,43.59,194844.0,36.34,36.34,36.2734,36.2984,194844.0
2022-04-05 15:40:00,43.59,43.63,43.45,43.47,240670.0,36.2984,36.3317,36.1818,36.1984,240670.0
2022-04-05 15:50:00,43.46,43.53,43.41,43.49,579718.0,36.1901,36.2484,36.1485,36.2151,579718.0
2022-04-06 09:30:00,43.27,43.44,43.06,43.27,332141.0,36.0319,36.1734,35.857,36.0319,332141.0
2022-04-06 09:40:00,43.27,43.45,43.22,43.35,180202.0,36.0319,36.1818,35.9902,36.0985,180202.0
2022-04-06 09:50:00,43.34,43.53,43.33,43.37,156054.0,36.0902,36.2484,36.0818,36.1152,156054.0
2022-04-06 10:00:00,43.37,43.45,43.14,43.17,195578.0,36.1152,36.1818,35.9236,35.9486,195578.0
2022-04-06 10:10:00,43.18,43.26,43.13,43.2,191891.0,35.9569,36.0236,35.9153,35.9736,191891.0
2022-04-06 10:20:00,43.21,43.3,43.13,43.15,122102.0,35.9819,36.0569,35.9153,35.932,122102.0
2022-04-06 10:30:00,43.15,43.42,43.14,43.39,174104.0,35.932,36.1568,35.9236,36.1318,174104.0
2022-04-06 10:40:00,43.39,43.46,43.33,43.41,128219.0,36.1318,36.1901,36.0818,36.1485,128219.0
2022-04-06 10:50:00,43.41,43.44,43.24,43.28,115393.0,36.1485,36.1734,36.0069,36.0402,115393.0
2022-04-06 11:00:00,43.27,43.55,43.27,43.55,146602.0,36.0319,36.265,36.0319,36.265,146602.0
2022-04-06 11:10:00,43.54,43.74,43.51,43.73,211430.0,36.2567,36.4233,36.2317,36.4149,211430.0
2022-04-06 11:20:00,43.73,43.78,43.64,43.68,156225.0,36.4149,36.4566,36.34,36.3733,156225.0
2022-04-06 11:30:00,43.67,43.83,43.64,43.81,168352.0,36.365,36.4982,36.34,36.4816,168352.0
2022-04-06 11:40:00,43.82,43.84,43.73,43.8,147463.0,36.4899,36.5065,36.4149,36.4732,147463.0
2022-04-06 11:50:00,43.8,43.91,43.77,43.88,137572.0,36.4732,36.5648,36.4482,36.5398,137572.0
2022-04-06 12:00:00,43.87,44.12,43.87,44.09,228665.0,36.5315,36.7397,36.5315,36.7147,228665.0
2022-04-06 12:10:00,44.09,44.14,44.02,44.14,276489.0,36.7147,36.7563,36.6564,36.7563,276489.0
2022-04-06 12:20:00,44.15,44.17,44.06,44.07,124998.0,36.7647,36.7813,36.6897,36.6981,124998.0
2022-04-06 12:30:00,44.07,44.1,44.0,44.07,94286.0,36.6981,36.723,36.6398,36.6981,94286.0
2022-04-06 12:40:00,44.07,44.12,44.06,44.12,74876.0,36.6981,36.7397,36.6897,36.7397,74876.0
2022-04-06 12:50:00,44.13,44.13,44.03,44.08,81275.0,36.748,36.748,36.6648,36.7064,81275.0
2022-04-06 13:00:00,44.08,44.08,44.01,44.04,76174.0,36.7064,36.7064,36.6481,36.6731,76174.0
2022-04-06 13:10:00,44.04,44.2,44.01,44.16,168138.0,36.6731,36.8063,36.6481,36.773,168138.0
2022-04-06 13:20:00,44.16,44.34,44.14,44.32,243394.0,36.773,36.9229,36.7563,36.9062,243394.0
2022-04-06 13:30:00,44.31,44.48,44.28,44.38,240515.0,36.8979,37.0395,36.8729,36.9562,240515.0
2022-04-06 13:40:00,44.38,44.38,44.26,44.27,124869.0,36.9562,36.9562,36.8563,36.8646,124869.0
2022-04-06 13:50:00,44.27,44.33,44.26,44.3,108019.0,36.8646,36.9146,36.8563,36.8896,108019.0
2022-04-06 14:00:00,44.29,44.44,44.1,44.12,179688.0,36.8813,37.0062,36.723,36.7397,179688.0
2022-04-06 14:10:00,44.12,44.18,44.08,44.18,149604.0,36.7397,36.7897,36.7064,36.7897,149604.0
2022-04-06 14:20:00,44.19,44.33,44.16,44.33,135928.0,36.798,36.9146,36.773,36.9146,135928.0
2022-04-06 14:30:00,44.33,44.4,44.24,44.29,201434.0,36.9146,36.9729,36.8396,36.8813,201434.0
2022-04-06 14:40:00,44.28,44.45,44.27,44.42,175781.0,36.8729,37.0145,36.8646,36.9895,175781.0
2022-04-06 14:50:00,44.43,44.52,44.42,44.5,156093.0,36.9978,37.0728,36.9895,37.0561,156093.0
2022-04-06 15:00:00,44.5,44.59,44.44,44.52,209063.0,37.0561,37.1311,37.0062,37.0728,209063.0
2022-04-06 15:10:00,44.53,44.76,44.48,44.51,604981.0,37.0811,37.2726,37.0395,37.0645,604981.0
2022-04-06 15:20:00,44.51,44.52,44.33,44.34,213167.0,37.0645,37.0728,36.9146,36.9229,213167.0
2022-04-06 15:30:00,44.34,44.37,44.26,44.36,234609.0,36.9229,36.9479,36.8563,36.9395,234609.0
2022-04-06 15:40:00,44.35,44.48,44.34,44.42,326671.0,36.9312,37.0395,36.9229,36.9895,326671.0
2022-04-06 15:50:00,44.42,44.49,44.29,44.3,753980.0,36.9895,37.0478,36.8813,36.8896,753980.0
2022-04-07 09:30:00,44.43,44.75,44.07,44.24,476353.0,36.9978,37.2643,36.6981,36.8396,476353.0
2022-04-07 09:40:00,44.22,44.38,44.18,44.25,150827.0,36.823,36.9562,36.7897,36.8479,150827.0
2022-04-07 09:50:00,44.24,44.58,44.24,44.56,253045.0,36.8396,37.1227,36.8396,37.1061,253045.0
2022-04-07 10:00:00,44.55,44.56,44.26,44.36,220279.0,37.0978,37.1061,36.8563,36.9395,220279.0
2022-04-07 10:10:00,44.36,44.38,44.25,44.32,146731.0,36.9395,36.9562,36.8479,36.9062,146731.0
2022-04-07 10:20:00,44.31,44.35,44.1,44.11,109905.0,36.8979,36.9312,36.723,36.7314,109905.0
2022-04-07 10:30:00,44.11,44.17,44.02,44.05,152393.0,36.7314,36.7813,36.6564,36.6814,152393.0
2022-04-07 10:40:00,44.05,44.06,43.73,43.78,278388.0,36.6814,36.6897,36.4149,36.4566,278388.0
2022-04-07 10:50:00,43.78,43.88,43.69,43.88,167976.0,36.4566,36.5398,36.3816,36.5398,167976.0
2022-04-07 11:00:00,43.88,43.98,43.73,43.76,125291.0,36.5398,36.6231,36.4149,36.4399,125291.0
2022-04-07 11:10:00,43.76,43.97,43.75,43.95,127845.0,36.4399,36.6148,36.4316,36.5981,127845.0
2022-04-07 11:20:00,43.96,44.05,43.87,43.9,99576.0,36.6065,36.6814,36.5315,36.5565,99576.0
2022-04-07 11:30:00,43.9,44.06,43.89,44.03,113987.0,36.5565,36.6897,36.5482,36.6648,113987.0
2022-04-07 11:40:00,44.04,44.14,44.04,44.1,97814.0,36.6731,36.7563,36.6731,36.723,97814.0
2022-04-07 11:50:00,44.09,44.18,44.06,44.14,70822.0,36.7147,36.7897,36.6897,36.7563,70822.0
2022-04-07 12:00:00,44.14,44.17,44.1,44.12,50210.0,36.7563,36.7813,36.723,36.7397,50210.0
2022-04-07 12:10:00,44.12,44.16,44.08,44.12,71550.0,36.7397,36.773,36.7064,36.7397,71550.0
2022-04-07 12:20:00,44.12,44.24,44.09,44.16,102092.0,36.7397,36.8396,36.7147,36.773,102092.0
2022-04-07 12:30:00,44.16,44.29,44.15,44.29,83420.0,36.773,36.8813,36.7647,36.8813,83420.0
2022-04-07 12:40:00,44.28,44.37,44.26,44.33,58760.0,36.8729,36.9479,36.8563,36.9146,58760.0
2022-04-07 12:50:00,44.32,44.41,44.32,44.41,78168.0,36.9062,36.9812,36.9062,36.9812,78168.0
2022-04-07 13:00:00,44.4,44.61,44.36,44.6,364897.0,36.9729,37.1477,36.9395,37.1394,364897.0
2022-04-07 13:10:00,44.6,44.74,44.58,44.71,153332.0,37.1394,37.256,37.1227,37.231,153332.0
2022-04-07 13:20:00,44.72,44.76,44.6,44.65,121674.0,37.2393,37.2726,37.1394,37.181,121674.0
2022-04-07 13:30:00,44.65,44.72,44.59,44.66,160485.0,37.181,37.2393,37.1311,37.1894,160485.0
2022-04-07 13:40:00,44.66,44.7,44.64,44.66,92692.0,37.1894,37.2227,37.1727,37.1894,92692.0
2022-04-07 13:50:00,44.66,44.81,44.65,44.8,162555.0,37.1894,37.3143,37.181,37.3059,162555.0
2022-04-07 14:00:00,44.8,44.82,44.71,44.77,77311.0,37.3059,37.3226,37.231,37.281,77311.0
2022-04-07 14:10:00,44.77,44.98,44.74,44.98,145873.0,37.281,37.4558,37.256,37.4558,145873.0
2022-04-07 14:20:00,44.98,45.06,44.88,44.89,204160.0,37.4558,37.5225,37.3726,37.3809,204160.0
2022-04-07 14:30:00,44.89,44.92,44.79,44.87,164693.0,37.3809,37.4059,37.2976,37.3642,164693.0
2022-04-07 14:40:00,44.87,44.92,44.8,44.82,197923.0,37.3642,37.4059,37.3059,37.3226,197923.0
2022-04-07 14:50:00,44.82,45.01,44.81,44.99,189770.0,37.3226,37.4808,37.3143,37.4642,189770.0
2022-04-07 15:00:00,44.99,45.06,44.85,45.0,275171.0,37.4642,37.5225,37.3476,37.4725,275171.0
2022-04-07 15:10:00,45.01,45.2,45.0,45.15,277332.0,37.4808,37.639,37.4725,37.5974,277332.0
2022-04-07 15:20:00,45.16,45.21,45.08,45.09,253300.0,37.6057,37.6474,37.5391,37.5474,253300.0
2022-04-07 15:30:00,45.09,45.2,45.07,45.16,233341.0,37.5474,37.639,37.5308,37.6057,233341.0
2022-04-07 15:40:00,45.16,45.17,45.07,45.13,402875.0,37.6057,37.6141,37.5308,37.5807,402875.0
2022-04-07 15:50:00,45.12,45.21,45.07,45.1,687536.0,37.5724,37.6474,37.5308,37.5558,687536.0
2022-04-08 09:30:00,45.18,45.52,44.92,45.0,280535.0,37.6224,37.9055,37.4059,37.4725,280535.0
2022-04-08 09:40:00,45.01,45.08,44.86,44.86,123018.0,37.4808,37.5391,37.3559,37.3559,123018.0
2022-04-08 09:50:00,44.86,44.98,44.75,44.96,108684.0,37.3559,37.4558,37.2643,37.4392,108684.0
2022-04-08 10:00:00,44.95,45.1,44.89,45.08,106818.0,37.4309,37.5558,37.3809,37.5391,106818.0
2022-04-08 10:10:00,45.08,45.12,44.94,45.08,109215.0,37.5391,37.5724,37.4225,37.5391,109215.0
2022-04-08 10:20:00,45.08,45.26,45.08,45.19,124649.0,37.5391,37.689,37.5391,37.6307,124649.0
2022-04-08 10:30:00,45.18,45.38,45.15,45.37,112195.0,37.6224,37.7889,37.5974,37.7806,112195.0
2022-04-08 10:40:00,45.38,45.48,45.3,45.48,87496.0,37.7889,37.8722,37.7223,37.8722,87496.0
2022-04-08 10:50:00,45.47,45.59,45.42,45.48,135391.0,37.8639,37.9638,37.8222,37.8722,135391.0
2022-04-08 11:00:00,45.48,45.52,45.39,45.45,99198.0,37.8722,37.9055,37.7973,37.8472,99198.0
2022-04-08 11:10:00,45.46,45.47,45.4,45.43,62291.0,37.8555,37.8639,37.8056,37.8306,62291.0
2022-04-08 11:20:00,45.43,45.48,45.41,45.47,96245.0,37.8306,37.8722,37.8139,37.8639,96245.0
2022-04-08 11:30:00,45.47,45.54,45.45,45.5,98156.0,37.8639,37.9222,37.8472,37.8889,98156.0
2022-04-08 11:40:00,45.5,45.52,45.39,45.48,109669.0,37.8889,37.9055,37.7973,37.8722,109669.0
2022-04-08 11:50:00,45.48,45.68,45.47,45.63,147086.0,37.8722,38.0387,37.8639,37.9971,147086.0
2022-04-08 12:00:00,45.63,45.71,45.63,45.68,122768.0,37.9971,38.0637,37.9971,38.0387,122768.0
2022-04-08 12:10:00,45.68,45.8,45.55,45.59,97287.0,38.0387,38.1387,37.9305,37.9638,97287.0
2022-04-08 12:20:00,45.59,45.74,45.58,45.7,58582.0,37.9638,38.0887,37.9555,38.0554,58582.0
2022-04-08 12:30:00,45.71,45.73,45.65,45.69,49375.0,38.0637,38.0804,38.0138,38.0471,49375.0
2022-04-08 12:40:00,45.69,45.7,45.62,45.62,48789.0,38.0471,38.0554,37.9888,37.9888,48789.0
2022-04-08 12:50:00,45.63,45.69,45.57,45.69,61712.0,37.9971,38.0471,37.9471,38.0471,61712.0
2022-04-08 13:00:00,45.7,45.73,45.67,45.67,86815.0,38.0554,38.0804,38.0304,38.0304,86815.0
2022-04-08 13:10:00,45.68,45.7,45.55,45.61,51664.0,38.0387,38.0554,37.9305,37.9805,51664.0
2022-04-08 13:20:00,45.61,45.64,45.56,45.58,99363.0,37.9805,38.0054,37.9388,37.9555,99363.0
2022-04-08 13:30:00,45.58,45.69,45.56,45.68,75936.0,37.9555,38.0471,37.9388,38.0387,75936.0
2022-04-08 13:40:00,45.67,45.71,45.62,45.64,81099.0,38.0304,38.0637,37.9888,38.0054,81099.0
2022-04-08 13:50:00,45.64,45.71,45.62,45.7,41844.0,38.0054,38.0637,37.9888,38.0554,41844.0
2022-04-08 14:00:00,45.7,45.71,45.61,45.69,47933.0,38.0554,38.0637,37.9805,38.0471,47933.0
2022-04-08 14:10:00,45.69,45.73,45.66,45.69,52615.0,38.0471,38.0804,38.0221,38.0471,52615.0
2022-04-08 14:20:00,45.68,45.72,45.57,45.6,53891.0,38.0387,38.0721,37.9471,37.9721,53891.0
2022-04-08 14:30:00,45.61,45.67,45.59,45.65,66904.0,37.9805,38.0304,37.9638,38.0138,66904.0
2022-04-08 14:40:00,45.65,45.66,45.59,45.61,40673.0,38.0138,38.0221,37.9638,37.9805,40673.0
2022-04-08 14:50:00,45.61,45.7,45.6,45.66,56598.0,37.9805,38.0554,37.9721,38.0221,56598.0
2022-04-08 15:00:00,45.66,45.69,45.58,45.59,50855.0,38.0221,38.0471,37.9555,37.9638,50855.0
2022-04-08 15:10:00,45.59,45.64,45.55,45.56,89611.0,37.9638,38.0054,37.9305,37.9388,89611.0
2022-04-08 15:20:00,45.56,45.57,45.47,45.54,128671.0,37.9388,37.9471,37.8639,37.9222,128671.0
2022-04-08 15:30:00,45.54,45.58,45.46,45.48,147920.0,37.9222,37.9555,37.8555,37.8722,147920.0
2022-04-08 15:40:00,45.48,45.49,45.39,45.4,230005.0,37.8722,37.8805,37.7973,37.8056,230005.0
2022-04-08 15:50:00,45.39,45.44,45.35,45.44,531791.0,37.7973,37.8389,37.7639,37.8389,531791.0
2022-04-11 09:30:00,45.35,46.08,45.35,45.73,325907.0,37.7639,38.3718,37.7639,38.0804,325907.0
2022-04-11 09:40:00,45.74,45.89,45.58,45.72,125683.0,38.0887,38.2136,37.9555,38.0721,125683.0
2022-04-11 09:50:00,45.72,46.05,45.57,46.0,232783.0,38.0721,38.3468,37.9471,38.3052,232783.0
2022-04-11 10:00:00,46.01,46.09,45.86,46.03,161539.0,38.3135,38.3802,38.1886,38.3302,161539.0
2022-04-11 10:10:00,46.02,46.21,45.95,46.21,126295.0,38.3219,38.4801,38.2636,38.4801,126295.0
2022-04-11 10:20:00,46.2,46.27,46.06,46.1,123385.0,38.4718,38.53,38.3552,38.3885,123385.0
2022-04-11 10:30:00,46.12,46.12,45.88,46.01,135400.0,38.4051,38.4051,38.2053,38.3135,135400.0
2022-04-11 10:40:00,46.01,46.16,46.0,46.12,114813.0,38.3135,38.4384,38.3052,38.4051,114813.0
2022-04-11 10:50:00,46.12,46.15,45.82,45.85,117273.0,38.4051,38.4301,38.1553,38.1803,117273.0
2022-04-11 11:00:00,45.84,45.96,45.82,45.94,94903.0,38.172,38.2719,38.1553,38.2552,94903.0
2022-04-11 11:10:00,45.94,45.98,45.83,45.89,95546.0,38.2552,38.2886,38.1636,38.2136,95546.0
2022-04-11 11:20:00,45.88,45.88,45.69,45.75,120907.0,38.2053,38.2053,38.0471,38.097,120907.0
2022-04-11 11:30:00,45.74,45.81,45.67,45.74,95497.0,38.0887,38.147,38.0304,38.0887,95497.0
2022-04-11 11:40:00,45.74,45.79,45.72,45.74,78647.0,38.0887,38.1303,38.0721,38.0887,78647.0
2022-04-11 11:50:00,45.73,45.76,45.62,45.74,77901.0,38.0804,38.1054,37.9888,38.0887,77901.0
2022-04-11 12:00:00,45.73,45.74,45.48,45.57,129391.0,38.0804,38.0887,37.8722,37.9471,129391.0
2022-04-11 12:10:00,45.57,45.58,45.34,45.35,93869.0,37.9471,37.9555,37.7556,37.7639,93869.0
2022-04-11 12:20:00,45.36,45.4,45.23,45.25,62472.0,37.7723,37.8056,37.664,37.6807,62472.0
2022-04-11 12:30:00,45.25,45.35,45.23,45.32,78133.0,37.6807,37.7639,37.664,37.739,78133.0
2022-04-11 12:40:00,45.32,45.32,45.18,45.27,71017.0,37.739,37.739,37.6224,37.6973,71017.0
2022-04-11 12:50:00,45.27,45.28,45.09,45.12,57727.0,37.6973,37.7057,37.5474,37.5724,57727.0
2022-04-11 13:00:00,45.12,45.13,45.01,45.04,172354.0,37.5724,37.5807,37.4808,37.5058,172354.0
2022-04-11 13:10:00,45.03,45.04,44.88,44.93,122877.0,37.4975,37.5058,37.3726,37.4142,122877.0
2022-04-11 13:20:00,44.93,44.95,44.79,44.87,67647.0,37.4142,37.4309,37.2976,37.3642,67647.0
2022-04-11 13:30:00,44.86,44.97,44.86,44.97,55486.0,37.3559,37.4475,37.3559,37.4475,55486.0
2022-04-11 13:40:00,44.97,44.99,44.92,44.94,55573.0,37.4475,37.4642,37.4059,37.4225,55573.0
2022-04-11 13:50:00,44.95,44.95,44.8,44.82,108226.0,37.4309,37.4309,37.3059,37.3226,108226.0
2022-04-11 14:00:00,44.82,44.88,44.79,44.85,86110.0,37.3226,37.3726,37.2976,37.3476,86110.0
2022-04-11 14:10:00,44.84,44.87,44.66,44.66,104620.0,37.3393,37.3642,37.1894,37.1894,104620.0
2022-04-11 14:20:00,44.67,44.71,44.6,44.64,102587.0,37.1977,37.231,37.1394,37.1727,102587.0
2022-04-11 14:30:00,44.64,44.68,44.61,44.66,56698.0,37.1727,37.206,37.1477,37.1894,56698.0
2022-04-11 14:40:00,44.66,44.69,44.56,44.66,84689.0,37.1894,37.2143,37.1061,37.1894,84689.0
2022-04-11 14:50:00,44.66,44.75,44.65,44.71,58550.0,37.1894,37.2643,37.181,37.231,58550.0
2022-04-11 15:00:00,44.72,44.75,44.61,44.66,65052.0,37.2393,37.2643,37.1477,37.1894,65052.0
2022-04-11 15:10:00,44.67,44.69,44.58,44.61,95502.0,37.1977,37.2143,37.1227,37.1477,95502.0
2022-04-11 15:20:00,44.62,44.64,44.48,44.49,125847.0,37.1561,37.1727,37.0395,37.0478,125847.0
2022-04-11 15:30:00,44.5,44.51,44.41,44.47,189811.0,37.0561,37.0645,36.9812,37.0311,189811.0
2022-04-11 15:40:00,44.48,44.55,44.47,44.48,205481.0,37.0395,37.0978,37.0311,37.0395,205481.0
2022-04-11 15:50:00,44.47,44.55,44.34,44.43,829169.0,37.0311,37.0978,36.9229,36.9978,829169.0
2022-04-12 09:30:00,44.5,44.91,44.27,44.83,327231.0,37.0561,37.3975,36.8646,37.3309,327231.0
2022-04-12 09:40:00,44.84,44.94,44.64,44.78,139594.0,37.3393,37.4225,37.1727,37.2893,139594.0
2022-04-12 09:50:00,44.79,44.89,44.65,44.66,89559.0,37.2976,37.3809,37.181,37.1894,89559.0
2022-04-12 10:00:00,44.66,44.75,44.61,44.68,188423.0,37.1894,37.2643,37.1477,37.206,188423.0
2022-04-12 10:10:00,44.68,44.96,44.68,44.83,208286.0,37.206,37.4392,37.206,37.3309,208286.0
2022-04-12 10:20:00,44.82,44.94,44.78,44.79,113745.0,37.3226,37.4225,37.2893,37.2976,113745.0
2022-04-12 10:30:00,44.77,44.8,44.68,44.69,74302.0,37.281,37.3059,37.206,37.2143,74302.0
2022-04-12 10:40:00,44.7,44.71,44.56,44.66,63506.0,37.2227,37.231,37.1061,37.1894,63506.0
2022-04-12 10:50:00,44.66,44.86,44.64,44.82,88009.0,37.1894,37.3559,37.1727,37.3226,88009.0
2022-04-12 11:00:00,44.82,44.84,44.75,44.78,62728.0,37.3226,37.3393,37.2643,37.2893,62728.0
2022-04-12 11:10:00,44.79,44.94,44.75,44.94,123747.0,37.2976,37.4225,37.2643,37.4225,123747.0
2022-04-12 11:20:00,44.95,44.97,44.87,44.88,49603.0,37.4309,37.4475,37.3642,37.3726,49603.0
2022-04-12 11:30:00,44.89,44.92,44.74,44.74,71430.0,37.3809,37.4059,37.256,37.256,71430.0
2022-04-12 11:40:00,44.73,44.79,44.7,44.79,36818.0,37.2477,37.2976,37.2227,37.2976,36818.0
2022-04-12 11:50:00,44.78,44.82,44.73,44.74,52978.0,37.2893,37.3226,37.2477,37.256,52978.0
2022-04-12 12:00:00,44.74,44.74,44.66,44.68,74048.0,37.256,37.256,37.1894,37.206,74048.0
2022-04-12 12:10:00,44.68,44.69,44.56,44.58,47908.0,37.206,37.2143,37.1061,37.1227,47908.0
2022-04-12 12:20:00,44.57,44.61,44.5,44.51,52754.0,37.1144,37.1477,37.0561,37.0645,52754.0
2022-04-12 12:30:00,44.5,44.6,44.49,44.54,100832.0,37.0561,37.1394,37.0478,37.0894,100832.0
2022-04-12 12:40:00,44.53,44.54,44.47,44.51,43895.0,37.0811,37.0894,37.0311,37.0645,43895.0
2022-04-12 12:50:00,44.51,44.55,44.49,44.49,59549.0,37.0645,37.0978,37.0478,37.0478,59549.0
2022-04-12 13:00:00,44.5,44.56,44.43,44.51,53586.0,37.0561,37.1061,36.9978,37.0645,53586.0
2022-04-12 13:10:00,44.51,44.56,44.48,44.5,39160.0,37.0645,37.1061,37.0395,37.0561,39160.0
2022-04-12 13:20:00,44.5,44.53,44.45,44.49,55931.0,37.0561,37.0811,37.0145,37.0478,55931.0
2022-04-12 13:30:00,44.49,44.51,44.45,44.46,34899.0,37.0478,37.0645,37.0145,37.0228,34899.0
2022-04-12 13:40:00,44.46,44.48,44.36,44.38,37008.0,37.0228,37.0395,36.9395,36.9562,37008.0
2022-04-12 13:50:00,44.38,44.39,44.29,44.29,63982.0,36.9562,36.9645,36.8813,36.8813,63982.0
2022-04-12 14:00:00,44.29,44.38,44.25,44.37,80268.0,36.8813,36.9562,36.8479,36.9479,80268.0
2022-04-12 14:10:00,44.38,44.38,44.27,44.31,67283.0,36.9562,36.9562,36.8646,36.8979,67283.0
2022-04-12 14:20:00,44.31,44.37,44.31,44.34,42619.0,36.8979,36.9479,36.8979,36.9229,42619.0
2022-04-12 14:30:00,44.33,44.38,44.27,44.3,69492.0,36.9146,36.9562,36.8646,36.8896,69492.0
2022-04-12 14:40:00,44.3,44.35,44.25,44.28,62942.0,36.8896,36.9312,36.8479,36.8729,62942.0
2022-04-12 14:50:00,44.29,44.32,44.26,44.3,48517.0,36.8813,36.9062,36.8563,36.8896,48517.0
2022-04-12 15:00:00,44.3,44.3,44.13,44.15,87195.0,36.8896,36.8896,36.748,36.7647,87195.0
2022-04-12 15:10:00,44.15,44.18,44.12,44.14,65742.0,36.7647,36.7897,36.7397,36.7563,65742.0
2022-04-12 15:20:00,44.15,44.18,44.07,44.1,99129.0,36.7647,36.7897,36.6981,36.723,99129.0
2022-04-12 15:30:00,44.1,44.19,44.05,44.18,97210.0,36.723,36.798,36.6814,36.7897,97210.0
2022-04-12 15:40:00,44.17,44.3,44.14,44.24,167510.0,36.7813,36.8896,36.7563,36.8396,167510.0
2022-04-12 15:50:00,44.23,44.29,44.16,44.22,516439.0,36.8313,36.8813,36.773,36.823,516439.0
2022-04-13 09:30:00,44.43,44.56,44.36,44.44,200303.0,36.9978,37.1061,36.9395,37.0062,200303.0
2022-04-13 09:40:00,44.45,44.48,44.13,44.23,79785.0,37.0145,37.0395,36.748,36.8313,79785.0
2022-04-13 09:50:00,44.23,44.35,44.14,44.25,87765.0,36.8313,36.9312,36.7563,36.8479,87765.0
2022-04-13 10:00:00,44.25,44.31,44.08,44.09,56874.0,36.8479,36.8979,36.7064,36.7147,56874.0
2022-04-13 10:10:00,44.09,44.25,44.06,44.22,47914.0,36.7147,36.8479,36.6897,36.823,47914.0
2022-04-13 10:20:00,44.23,44.27,44.13,44.13,53109.0,36.8313,36.8646,36.748,36.748,53109.0
2022-04-13 10:30:00,44.11,44.2,44.06,44.16,56259.0,36.7314,36.8063,36.6897,36.773,56259.0
2022-04-13 10:40:00,44.18,44.28,44.14,44.24,77835.0,36.7897,36.8729,36.7563,36.8396,77835.0
2022-04-13 10:50:00,44.24,44.31,44.19,44.27,81822.0,36.8396,36.8979,36.798,36.8646,81822.0
2022-04-13 11:00:00,44.27,44.38,44.22,44.31,80638.0,36.8646,36.9562,36.823,36.8979,80638.0
2022-04-13 11:10:00,44.3,44.36,44.25,44.32,89282.0,36.8896,36.9395,36.8479,36.9062,89282.0
2022-04-13 11:20:00,44.33,44.44,44.27,44.39,120320.0,36.9146,37.0062,36.8646,36.9645,120320.0
2022-04-13 11:30:00,44.39,44.45,44.35,44.36,84404.0,36.9645,37.0145,36.9312,36.9395,84404.0
2022-04-13 11:40:00,44.36,44.41,44.31,44.38,49921.0,36.9395,36.9812,36.8979,36.9562,49921.0
2022-04-13 11:50:00,44.38,44.39,44.22,44.23,65795.0,36.9562,36.9645,36.823,36.8313,65795.0
2022-04-13 12:00:00,44.23,44.37,44.22,44.33,73718.0,36.8313,36.9479,36.823,36.9146,73718.0
2022-04-13 12:10:00,44.33,44.4,44.29,44.37,63558.0,36.9146,36.9729,36.8813,36.9479,63558.0
2022-04-13 12:20:00,44.37,44.43,44.36,44.43,59322.0,36.9479,36.9978,36.9395,36.9978,59322.0
2022-04-13 12:30:00,44.43,44.48,44.39,44.46,67255.0,36.9978,37.0395,36.9645,37.0228,67255.0
2022-04-13 12:40:00,44.46,44.54,44.46,44.49,51557.0,37.0228,37.0894,37.0228,37.0478,51557.0
2022-04-13 12:50:00,44.49,44.5,44.44,44.46,63581.0,37.0478,37.0561,37.0062,37.0228,63581.0
2022-04-13 13:00:00,44.46,44.53,44.45,44.5,74373.0,37.0228,37.0811,37.0145,37.0561,74373.0
2022-04-13 13:10:00,44.5,44.57,44.44,44.57,58310.0,37.0561,37.1144,37.0062,37.1144,58310.0
2022-04-13 13:20:00,44.57,47.11,44.26,44.91,1612088.0,37.1144,39.2295,36.8563,37.3975,1612088.0
2022-04-13 13:30:00,44.91,45.47,44.75,44.76,2477848.0,37.3975,37.8639,37.2643,37.2726,2477848.0
2022-04-13 13:40:00,44.77,44.87,44.6,44.75,541597.0,37.281,37.3642,37.1394,37.2643,541597.0
2022-04-13 13:50:00,44.75,44.82,44.51,44.6,338559.0,37.2643,37.3226,37.0645,37.1394,338559.0
2022-04-13 14:00:00,44.59,44.67,44.45,44.6,285396.0,37.1311,37.1977,37.0145,37.1394,285396.0
2022-04-13 14:10:00,44.59,44.6,44.36,44.37,216689.0,37.1311,37.1394,36.9395,36.9479,216689.0
2022-04-13 14:20:00,44.37,44.51,44.29,44.33,208264.0,36.9479,37.0645,36.8813,36.9146,208264.0
2022-04-13 14:30:00,44.33,44.33,44.23,44.29,192539.0,36.9146,36.9146,36.8313,36.8813,192539.0
2022-04-13 14:40:00,44.28,44.41,44.27,44.37,100682.0,36.8729,36.9812,36.8646,36.9479,100682.0
2022-04-13 14:50:00,44.37,44.5,44.35,44.43,111563.0,36.9479,37.0561,36.9312,36.9978,111563.0
2022-04-13 15:00:00,44.43,44.43,44.33,44.41,96368.0,36.9978,36.9978,36.9146,36.9812,96368.0
2022-04-13 15:10:00,44.41,44.47,44.36,44.4,165590.0,36.9812,37.0311,36.9395,36.9729,165590.0
2022-04-13 15:20:00,44.4,44.4,44.3,44.31,156936.0,36.9729,36.9729,36.8896,36.8979,156936.0
2022-04-13 15:30:00,44.32,44.46,44.28,44.43,186317.0,36.9062,37.0228,36.8729,36.9978,186317.0
2022-04-13 15:40:00,44.43,44.44,44.34,44.43,213589.0,36.9978,37.0062,36.9229,36.9978,213589.0
2022-04-13 15:50:00,44.44,44.62,44.42,44.59,905229.0,37.0062,37.1561,36.9895,37.1311,905229.0
2022-04-14 09:30:00,44.62,45.36,44.62,45.18,476715.0,37.1561,37.7723,37.1561,37.6224,476715.0
2022-04-14 09:40:00,45.16,45.23,45.01,45.21,202046.0,37.6057,37.664,37.4808,37.6474,202046.0
2022-04-14 09:50:00,45.23,45.38,45.04,45.29,139761.0,37.664,37.7889,37.5058,37.714,139761.0
2022-04-14 10:00:00,45.28,45.42,45.0,45.02,148546.0,37.7057,37.8222,37.4725,37.4891,148546.0
2022-04-14 10:10:00,45.01,45.09,44.94,45.05,107942.0,37.4808,37.5474,37.4225,37.5141,107942.0
2022-04-14 10:20:00,45.05,45.16,45.03,45.09,80310.0,37.5141,37.6057,37.4975,37.5474,80310.0
2022-04-14 10:30:00,45.09,45.43,45.09,45.26,117593.0,37.5474,37.8306,37.5474,37.689,117593.0
2022-04-14 10:40:00,45.26,45.34,45.19,45.23,57630.0,37.689,37.7556,37.6307,37.664,57630.0
2022-04-14 10:50:00,45.23,45.24,45.12,45.23,105161.0,37.664,37.6723,37.5724,37.664,105161.0
2022-04-14 11:00:00,45.22,45.25,45.1,45.12,91289.0,37.6557,37.6807,37.5558,37.5724,91289.0
2022-04-14 11:10:00,45.11,45.15,45.04,45.07,66624.0,37.5641,37.5974,37.5058,37.5308,66624.0
2022-04-14 11:20:00,45.07,45.14,44.97,45.0,68721.0,37.5308,37.5891,37.4475,37.4725,68721.0
2022-04-14 11:30:00,45.01,45.07,44.96,44.97,66236.0,37.4808,37.5308,37.4392,37.4475,66236.0
2022-04-14 11:40:00,44.97,44.98,44.82,44.83,59949.0,37.4475,37.4558,37.3226,37.3309,59949.0
2022-04-14 11:50:00,44.83,44.91,44.82,44.89,72108.0,37.3309,37.3975,37.3226,37.3809,72108.0
2022-04-14 12:00:00,44.89,44.94,44.85,44.88,60926.0,37.3809,37.4225,37.3476,37.3726,60926.0
2022-04-14 12:10:00,44.89,44.92,44.75,44.77,57585.0,37.3809,37.4059,37.2643,37.281,57585.0
2022-04-14 12:20:00,44.77,44.83,44.71,44.78,42172.0,37.281,37.3309,37.231,37.2893,42172.0
2022-04-14 12:30:00,44.79,44.82,44.76,44.81,45377.0,37.2976,37.3226,37.2726,37.3143,45377.0
2022-04-14 12:40:00,44.82,44.82,44.75,44.78,49261.0,37.3226,37.3226,37.2643,37.2893,49261.0
2022-04-14 12:50:00,44.78,44.88,44.76,44.88,41506.0,37.2893,37.3726,37.2726,37.3726,41506.0
2022-04-14 13:00:00,44.88,44.88,44.77,44.79,38545.0,37.3726,37.3726,37.281,37.2976,38545.0
2022-04-14 13:10:00,44.79,44.82,44.77,44.77,42673.0,37.2976,37.3226,37.281,37.281,42673.0
2022-04-14 13:20:00,44.77,44.83,44.74,44.8,60164.0,37.281,37.3309,37.256,37.3059,60164.0
2022-04-14 13:30:00,44.8,44.87,44.78,44.84,52934.0,37.3059,37.3642,37.2893,37.3393,52934.0
2022-04-14 13:40:00,44.84,44.9,44.8,44.88,54618.0,37.3393,37.3892,37.3059,37.3726,54618.0
2022-04-14 13:50:00,44.89,44.93,44.86,44.93,55521.0,37.3809,37.4142,37.3559,37.4142,55521.0
2022-04-14 14:00:00,44.93,44.99,44.9,44.91,60512.0,37.4142,37.4642,37.3892,37.3975,60512.0
2022-04-14 14:10:00,44.91,44.97,44.9,44.92,95014.0,37.3975,37.4475,37.3892,37.4059,95014.0
2022-04-14 14:20:00,44.91,44.95,44.83,44.9,100585.0,37.3975,37.4309,37.3309,37.3892,100585.0
2022-04-14 14:30:00,44.9,44.94,44.87,44.91,59827.0,37.3892,37.4225,37.3642,37.3975,59827.0
2022-04-14 14:40:00,44.91,44.95,44.89,44.95,49094.0,37.3975,37.4309,37.3809,37.4309,49094.0
2022-04-14 14:50:00,44.95,44.96,44.79,44.81,50113.0,37.4309,37.4392,37.2976,37.3143,50113.0
2022-04-14 15:00:00,44.82,44.86,44.73,44.74,61370.0,37.3226,37.3559,37.2477,37.256,61370.0
2022-04-14 15:10:00,44.74,44.81,44.7,44.78,103648.0,37.256,37.3143,37.2227,37.2893,103648.0
2022-04-14 15:20:00,44.79,44.81,44.73,44.76,81204.0,37.2976,37.3143,37.2477,37.2726,81204.0
2022-04-14 15:30:00,44.76,44.81,44.71,44.8,102102.0,37.2726,37.3143,37.231,37.3059,102102.0
2022-04-14 15:40:00,44.8,44.9,44.79,44.83,145191.0,37.3059,37.3892,37.2976,37.3309,145191.0
2022-04-14 15:50:00,44.82,44.85,44.75,44.82,406453.0,37.3226,37.3476,37.2643,37.3226,406453.0
2022-04-18 09:30:00,44.71,44.97,44.7,44.89,177879.0,37.231,37.4475,37.2227,37.3809,177879.0
2022-04-18 09:40:00,44.85,44.9,44.68,44.79,103385.0,37.3476,37.3892,37.206,37.2976,103385.0
2022-04-18 09:50:00,44.78,44.86,44.69,44.77,46272.0,37.2893,37.3559,37.2143,37.281,46272.0
2022-04-18 10:00:00,44.76,44.77,44.65,44.71,76941.0,37.2726,37.281,37.181,37.231,76941.0
2022-04-18 10:10:00,44.73,44.8,44.66,44.68,83371.0,37.2477,37.3059,37.1894,37.206,83371.0
2022-04-18 10:20:00,44.68,44.79,44.67,44.7,65612.0,37.206,37.2976,37.1977,37.2227,65612.0
2022-04-18 10:30:00,44.71,44.79,44.68,44.78,79638.0,37.231,37.2976,37.206,37.2893,79638.0
2022-04-18 10:40:00,44.78,44.81,44.63,44.64,35444.0,37.2893,37.3143,37.1644,37.1727,35444.0
2022-04-18 10:50:00,44.65,44.68,44.6,44.62,54880.0,37.181,37.206,37.1394,37.1561,54880.0
2022-04-18 11:00:00,44.61,44.65,44.57,44.6,63814.0,37.1477,37.181,37.1144,37.1394,63814.0
2022-04-18 11:10:00,44.6,44.66,44.59,44.63,39333.0,37.1394,37.1894,37.1311,37.1644,39333.0
2022-04-18 11:20:00,44.64,44.64,44.49,44.55,53914.0,37.1727,37.1727,37.0478,37.0978,53914.0
2022-04-18 11:30:00,44.54,44.56,44.49,44.51,35818.0,37.0894,37.1061,37.0478,37.0645,35818.0
2022-04-18 11:40:00,44.5,44.54,44.4,44.42,36794.0,37.0561,37.0894,36.9729,36.9895,36794.0
2022-04-18 11:50:00,44.41,44.51,44.41,44.5,50985.0,36.9812,37.0645,36.9812,37.0561,50985.0
2022-04-18 12:00:00,44.5,44.53,44.46,44.47,30681.0,37.0561,37.0811,37.0228,37.0311,30681.0
2022-04-18 12:10:00,44.47,44.47,44.3,44.37,99904.0,37.0311,37.0311,36.8896,36.9479,99904.0
2022-04-18 12:20:00,44.38,44.43,44.34,44.4,36334.0,36.9562,36.9978,36.9229,36.9729,36334.0
2022-04-18 12:30:00,44.4,44.41,44.31,44.33,37356.0,36.9729,36.9812,36.8979,36.9146,37356.0
2022-04-18 12:40:00,44.34,44.42,44.32,44.4,29078.0,36.9229,36.9895,36.9062,36.9729,29078.0
2022-04-18 12:50:00,44.41,44.45,44.39,44.4,40215.0,36.9812,37.0145,36.9645,36.9729,40215.0
2022-04-18 13:00:00,44.4,44.45,44.38,44.45,43059.0,36.9729,37.0145,36.9562,37.0145,43059.0
2022-04-18 13:10:00,44.45,44.48,44.33,44.35,46246.0,37.0145,37.0395,36.9146,36.9312,46246.0
2022-04-18 13:20:00,44.35,44.44,44.33,44.41,34757.0,36.9312,37.0062,36.9146,36.9812,34757.0
2022-04-18 13:30:00,44.41,44.55,44.41,44.53,54381.0,36.9812,37.0978,36.9812,37.0811,54381.0
2022-04-18 13:40:00,44.54,44.55,44.5,44.55,55282.0,37.0894,37.0978,37.0561,37.0978,55282.0
2022-04-18 13:50:00,44.55,44.59,44.5,44.52,70568.0,37.0978,37.1311,37.0561,37.0728,70568.0
2022-04-18 14:00:00,44.52,44.67,44.51,44.66,68458.0,37.0728,37.1977,37.0645,37.1894,68458.0
2022-04-18 14:10:00,44.66,44.76,44.66,44.71,68642.0,37.1894,37.2726,37.1894,37.231,68642.0
2022-04-18 14:20:00,44.71,44.81,44.68,44.71,55776.0,37.231,37.3143,37.206,37.231,55776.0
2022-04-18 14:30:00,44.73,44.74,44.67,44.72,54997.0,37.2477,37.256,37.1977,37.2393,54997.0
2022-04-18 14:40:00,44.73,44.75,44.67,44.71,32192.0,37.2477,37.2643,37.1977,37.231,32192.0
2022-04-18 14:50:00,44.72,44.77,44.71,44.72,49652.0,37.2393,37.281,37.231,37.2393,49652.0
2022-04-18 15:00:00,44.73,44.73,44.62,44.64,52742.0,37.2477,37.2477,37.1561,37.1727,52742.0
2022-04-18 15:10:00,44.64,44.67,44.55,44.57,47449.0,37.1727,37.1977,37.0978,37.1144,47449.0
2022-04-18 15:20:00,44.57,44.57,44.48,44.5,44813.0,37.1144,37.1144,37.0395,37.0561,44813.0
2022-04-18 15:30:00,44.5,44.5,44.35,44.38,84581.0,37.0561,37.0561,36.9312,36.9562,84581.0
2022-04-18 15:40:00,44.38,44.41,44.32,44.35,131598.0,36.9562,36.9812,36.9062,36.9312,131598.0
2022-04-18 15:50:00,44.34,44.51,44.34,44.51,284624.0,36.9229,37.0645,36.9229,37.0645,284624.0
2022-04-19 09:30:00,44.69,44.93,44.66,44.78,261860.0,37.2143,37.4142,37.1894,37.2893,261860.0
2022-04-19 09:40:00,44.79,45.17,44.79,45.08,147752.0,37.2976,37.6141,37.2976,37.5391,147752.0
2022-04-19 09:50:00,45.07,45.18,45.02,45.16,68529.0,37.5308,37.6224,37.4891,37.6057,68529.0
2022-04-19 10:00:00,45.17,45.17,45.02,45.14,77620.0,37.6141,37.6141,37.4891,37.5891,77620.0
2022-04-19 10:10:00,45.14,45.22,45.07,45.13,75910.0,37.5891,37.6557,37.5308,37.5807,75910.0
2022-04-19 10:20:00,45.13,45.29,45.1,45.29,70819.0,37.5807,37.714,37.5558,37.714,70819.0
2022-04-19 10:30:00,45.3,45.34,45.21,45.22,62012.0,37.7223,37.7556,37.6474,37.6557,62012.0
2022-04-19 10:40:00,45.21,45.37,45.17,45.35,55760.0,37.6474,37.7806,37.6141,37.7639,55760.0
2022-04-19 10:50:00,45.35,45.35,45.2,45.27,83775.0,37.7639,37.7639,37.639,37.6973,83775.0
2022-04-19 11:00:00,45.27,45.48,45.25,45.47,81995.0,37.6973,37.8722,37.6807,37.8639,81995.0
2022-04-19 11:10:00,45.46,45.47,45.39,45.45,71700.0,37.8555,37.8639,37.7973,37.8472,71700.0
2022-04-19 11:20:00,45.44,45.45,45.36,45.41,48246.0,37.8389,37.8472,37.7723,37.8139,48246.0
2022-04-19 11:30:00,45.41,45.43,45.31,45.38,82005.0,37.8139,37.8306,37.7306,37.7889,82005.0
2022-04-19 11:40:00,45.37,45.42,45.32,45.39,61563.0,37.7806,37.8222,37.739,37.7973,61563.0
2022-04-19 11:50:00,45.39,45.49,45.39,45.43,59468.0,37.7973,37.8805,37.7973,37.8306,59468.0
2022-04-19 12:00:00,45.43,45.47,45.39,45.44,115976.0,37.8306,37.8639,37.7973,37.8389,115976.0
2022-04-19 12:10:00,45.43,45.46,45.4,45.44,38213.0,37.8306,37.8555,37.8056,37.8389,38213.0
2022-04-19 12:20:00,45.43,45.43,45.34,45.37,50249.0,37.8306,37.8306,37.7556,37.7806,50249.0
2022-04-19 12:30:00,45.37,45.39,45.27,45.27,37491.0,37.7806,37.7973,37.6973,37.6973,37491.0
2022-04-19 12:40:00,45.27,45.29,45.24,45.27,48939.0,37.6973,37.714,37.6723,37.6973,48939.0
2022-04-19 12:50:00,45.27,45.28,45.21,45.25,35029.0,37.6973,37.7057,37.6474,37.6807,35029.0
2022-04-19 13:00:00,45.25,45.28,45.24,45.25,30837.0,37.6807,37.7057,37.6723,37.6807,30837.0
2022-04-19 13:10:00,45.24,45.28,45.24,45.26,25047.0,37.6723,37.7057,37.6723,37.689,25047.0
2022-04-19 13:20:00,45.27,45.29,45.16,45.17,40537.0,37.6973,37.714,37.6057,37.6141,40537.0
2022-04-19 13:30:00,45.16,45.25,45.16,45.24,27993.0,37.6057,37.6807,37.6057,37.6723,27993.0
2022-04-19 13:40:00,45.23,45.26,45.17,45.25,47581.0,37.664,37.689,37.6141,37.6807,47581.0
2022-04-19 13:50:00,45.24,45.28,45.19,45.23,47590.0,37.6723,37.7057,37.6307,37.664,47590.0
2022-04-19 14:00:00,45.22,45.25,45.15,45.15,48359.0,37.6557,37.6807,37.5974,37.5974,48359.0
2022-04-19 14:10:00,45.16,45.18,45.1,45.17,66516.0,37.6057,37.6224,37.5558,37.6141,66516.0
2022-04-19 14:20:00,45.16,45.3,45.16,45.3,61501.0,37.6057,37.7223,37.6057,37.7223,61501.0
2022-04-19 14:30:00,45.29,45.35,45.27,45.34,47343.0,37.714,37.7639,37.6973,37.7556,47343.0
2022-04-19 14:40:00,45.35,45.37,45.33,45.34,52225.0,37.7639,37.7806,37.7473,37.7556,52225.0
2022-04-19 14:50:00,45.35,45.42,45.34,45.4,68940.0,37.7639,37.8222,37.7556,37.8056,68940.0
2022-04-19 15:00:00,45.4,45.43,45.33,45.39,67332.0,37.8056,37.8306,37.7473,37.7973,67332.0
2022-04-19 15:10:00,45.39,45.5,45.37,45.45,125075.0,37.7973,37.8889,37.7806,37.8472,125075.0
2022-04-19 15:20:00,45.45,45.49,45.43,45.46,65544.0,37.8472,37.8805,37.8306,37.8555,65544.0
2022-04-19 15:30:00,45.47,45.58,45.46,45.55,114754.0,37.8639,37.9555,37.8555,37.9305,114754.0
2022-04-19 15:40:00,45.56,45.58,45.48,45.5,156302.0,37.9388,37.9555,37.8722,37.8889,156302.0
2022-04-19 15:50:00,45.5,45.66,45.5,45.59,575815.0,37.8889,38.0221,37.8889,37.9638,575815.0
2022-04-20 09:30:00,45.86,46.14,45.86,45.92,283543.0,38.1886,38.4218,38.1886,38.2386,283543.0
2022-04-20 09:40:00,45.92,46.0,45.79,45.86,113033.0,38.2386,38.3052,38.1303,38.1886,113033.0
2022-04-20 09:50:00,45.86,46.1,45.81,46.0,81670.0,38.1886,38.3885,38.147,38.3052,81670.0
2022-04-20 10:00:00,46.0,46.17,45.97,46.04,83086.0,38.3052,38.4468,38.2802,38.3385,83086.0
2022-04-20 10:10:00,46.04,46.12,46.04,46.07,89241.0,38.3385,38.4051,38.3385,38.3635,89241.0
2022-04-20 10:20:00,46.07,46.22,46.07,46.2,93377.0,38.3635,38.4884,38.3635,38.4718,93377.0
2022-04-20 10:30:00,46.21,46.28,46.15,46.28,85338.0,38.4801,38.5384,38.4301,38.5384,85338.0
2022-04-20 10:40:00,46.28,46.4,46.28,46.32,92237.0,38.5384,38.6383,38.5384,38.5717,92237.0
2022-04-20 10:50:00,46.31,46.39,46.26,46.39,77730.0,38.5634,38.63,38.5217,38.63,77730.0
2022-04-20 11:00:00,46.39,46.43,46.33,46.4,68015.0,38.63,38.6633,38.58,38.6383,68015.0
2022-04-20 11:10:00,46.4,46.46,46.33,46.34,100211.0,38.6383,38.6883,38.58,38.5883,100211.0
2022-04-20 11:20:00,46.34,46.49,46.32,46.48,59720.0,38.5883,38.7132,38.5717,38.7049,59720.0
2022-04-20 11:30:00,46.48,46.69,46.47,46.65,116422.0,38.7049,38.8798,38.6966,38.8465,116422.0
2022-04-20 11:40:00,46.66,46.7,46.6,46.65,89736.0,38.8548,38.8881,38.8048,38.8465,89736.0
2022-04-20 11:50:00,46.66,46.75,46.62,46.66,81532.0,38.8548,38.9298,38.8215,38.8548,81532.0
2022-04-20 12:00:00,46.66,46.74,46.61,46.67,66923.0,38.8548,38.9214,38.8132,38.8631,66923.0
2022-04-20 12:10:00,46.67,46.67,46.56,46.57,65234.0,38.8631,38.8631,38.7715,38.7799,65234.0
2022-04-20 12:20:00,46.58,46.63,46.49,46.51,48837.0,38.7882,38.8298,38.7132,38.7299,48837.0
2022-04-20 12:30:00,46.52,46.6,46.5,46.59,39700.0,38.7382,38.8048,38.7216,38.7965,39700.0
2022-04-20 12:40:00,46.59,46.65,46.58,46.63,75583.0,38.7965,38.8465,38.7882,38.8298,75583.0
2022-04-20 12:50:00,46.63,46.67,46.62,46.66,65466.0,38.8298,38.8631,38.8215,38.8548,65466.0
2022-04-20 13:00:00,46.67,46.69,46.63,46.67,85826.0,38.8631,38.8798,38.8298,38.8631,85826.0
2022-04-20 13:10:00,46.66,46.73,46.64,46.66,48470.0,38.8548,38.9131,38.8382,38.8548,48470.0
2022-04-20 13:20:00,46.66,46.7,46.57,46.6,64652.0,38.8548,38.8881,38.7799,38.8048,64652.0
2022-04-20 13:30:00,46.61,46.69,46.6,46.66,53723.0,38.8132,38.8798,38.8048,38.8548,53723.0
2022-04-20 13:40:00,46.66,46.71,46.65,46.66,104534.0,38.8548,38.8964,38.8465,38.8548,104534.0
2022-04-20 13:50:00,46.66,46.68,46.55,46.59,59312.0,38.8548,38.8715,38.7632,38.7965,59312.0
2022-04-20 14:00:00,46.59,46.61,46.5,46.52,80973.0,38.7965,38.8132,38.7216,38.7382,80973.0
2022-04-20 14:10:00,46.51,46.51,46.33,46.34,66563.0,38.7299,38.7299,38.58,38.5883,66563.0
2022-04-20 14:20:00,46.34,46.36,46.31,46.34,40953.0,38.5883,38.605,38.5634,38.5883,40953.0
2022-04-20 14:30:00,46.35,46.37,46.28,46.31,72878.0,38.5967,38.6133,38.5384,38.5634,72878.0
2022-04-20 14:40:00,46.32,46.38,46.29,46.36,67421.0,38.5717,38.6216,38.5467,38.605,67421.0
2022-04-20 14:50:00,46.36,46.46,46.24,46.41,221778.0,38.605,38.6883,38.5051,38.6466,221778.0
2022-04-20 15:00:00,46.41,46.53,46.31,46.45,230160.0,38.6466,38.7466,38.5634,38.6799,230160.0
2022-04-20 15:10:00,46.45,46.49,46.41,46.47,112944.0,38.6799,38.7132,38.6466,38.6966,112944.0
2022-04-20 15:20:00,46.47,46.55,46.45,46.53,123702.0,38.6966,38.7632,38.6799,38.7466,123702.0
2022-04-20 15:30:00,46.54,46.65,46.53,46.61,165207.0,38.7549,38.8465,38.7466,38.8132,165207.0
2022-04-20 15:40:00,46.61,46.67,46.56,46.57,238021.0,38.8132,38.8631,38.7715,38.7799,238021.0
2022-04-20 15:50:00,46.57,46.61,46.51,46.55,434387.0,38.7799,38.8132,38.7299,38.7632,434387.0
2022-04-21 09:30:00,46.67,46.89,46.38,46.43,198821.0,38.8631,39.0463,38.6216,38.6633,198821.0
2022-04-21 09:40:00,46.47,46.53,46.38,46.49,113470.0,38.6966,38.7466,38.6216,38.7132,113470.0
2022-04-21 09:50:00,46.48,46.7,46.43,46.62,80237.0,38.7049,38.8881,38.6633,38.8215,80237.0
2022-04-21 10:00:00,46.61,46.67,46.49,46.53,71942.0,38.8132,38.8631,38.7132,38.7466,71942.0
2022-04-21 10:10:00,46.52,46.7,46.5,46.58,54037.0,38.7382,38.8881,38.7216,38.7882,54037.0
2022-04-21 10:20:00,46.57,46.64,46.32,46.32,93004.0,38.7799,38.8382,38.5717,38.5717,93004.0
2022-04-21 10:30:00,46.32,46.44,46.25,46.27,65856.0,38.5717,38.6716,38.5134,38.53,65856.0
2022-04-21 10:40:00,46.28,46.49,46.22,46.48,113441.0,38.5384,38.7132,38.4884,38.7049,113441.0
2022-04-21 10:50:00,46.5,46.58,46.47,46.57,70387.0,38.7216,38.7882,38.6966,38.7799,70387.0
2022-04-21 11:00:00,46.57,46.61,46.44,46.54,55081.0,38.7799,38.8132,38.6716,38.7549,55081.0
2022-04-21 11:10:00,46.53,46.58,46.5,46.56,66153.0,38.7466,38.7882,38.7216,38.7715,66153.0
2022-04-21 11:20:00,46.57,46.57,46.47,46.51,41581.0,38.7799,38.7799,38.6966,38.7299,41581.0
2022-04-21 11:30:00,46.5,46.52,46.42,46.47,63428.0,38.7216,38.7382,38.655,38.6966,63428.0
2022-04-21 11:40:00,46.46,46.5,46.37,46.5,40739.0,38.6883,38.7216,38.6133,38.7216,40739.0
2022-04-21 11:50:00,46.5,46.72,46.49,46.71,74708.0,38.7216,38.9048,38.7132,38.8964,74708.0
2022-04-21 12:00:00,46.7,46.75,46.63,46.69,84116.0,38.8881,38.9298,38.8298,38.8798,84116.0
2022-04-21 12:10:00,46.69,46.8,46.62,46.8,113525.0,38.8798,38.9714,38.8215,38.9714,113525.0
2022-04-21 12:20:00,46.79,47.01,46.74,46.97,223028.0,38.9631,39.1463,38.9214,39.113,223028.0
2022-04-21 12:30:00,46.97,47.11,46.96,47.08,201217.0,39.113,39.2295,39.1046,39.2046,201217.0
2022-04-21 12:40:00,47.08,47.16,47.04,47.12,105134.0,39.2046,39.2712,39.1712,39.2379,105134.0
2022-04-21 12:50:00,47.12,47.15,47.01,47.13,98175.0,39.2379,39.2628,39.1463,39.2462,98175.0
2022-04-21 13:00:00,47.13,47.14,46.95,47.0,70166.0,39.2462,39.2545,39.0963,39.1379,70166.0
2022-04-21 13:10:00,47.01,47.06,46.95,46.98,103305.0,39.1463,39.1879,39.0963,39.1213,103305.0
2022-04-21 13:20:00,46.98,47.19,46.97,47.19,79798.0,39.1213,39.2962,39.113,39.2962,79798.0
2022-04-21 13:30:00,47.18,47.22,47.05,47.09,115342.0,39.2878,39.3211,39.1796,39.2129,115342.0
2022-04-21 13:40:00,47.09,47.19,47.05,47.18,105606.0,39.2129,39.2962,39.1796,39.2878,105606.0
2022-04-21 13:50:00,47.18,47.23,47.09,47.09,59558.0,39.2878,39.3295,39.2129,39.2129,59558.0
2022-04-21 14:00:00,47.09,47.14,47.01,47.14,134415.0,39.2129,39.2545,39.1463,39.2545,134415.0
2022-04-21 14:10:00,47.15,47.17,47.09,47.15,126144.0,39.2628,39.2795,39.2129,39.2628,126144.0
2022-04-21 14:20:00,47.16,47.22,47.16,47.18,67679.0,39.2712,39.3211,39.2712,39.2878,67679.0
2022-04-21 14:30:00,47.17,47.28,47.15,47.2,96816.0,39.2795,39.3711,39.2628,39.3045,96816.0
2022-04-21 14:40:00,47.2,47.21,47.02,47.04,60092.0,39.3045,39.3128,39.1546,39.1712,60092.0
2022-04-21 14:50:00,47.04,47.04,46.89,46.93,61378.0,39.1712,39.1712,39.0463,39.0796,61378.0
2022-04-21 15:00:00,46.93,46.93,46.78,46.82,91369.0,39.0796,39.0796,38.9547,38.988,91369.0
2022-04-21 15:10:00,46.81,46.86,46.77,46.83,83166.0,38.9797,39.0214,38.9464,38.9964,83166.0
2022-04-21 15:20:00,46.82,46.94,46.78,46.91,114917.0,38.988,39.088,38.9547,39.063,114917.0
2022-04-21 15:30:00,46.91,46.95,46.74,46.83,118437.0,39.063,39.0963,38.9214,38.9964,118437.0
2022-04-21 15:40:00,46.84,46.95,46.81,46.82,174008.0,39.0047,39.0963,38.9797,38.988,174008.0
2022-04-21 15:50:00,46.81,46.95,46.75,46.81,547920.0,38.9797,39.0963,38.9298,38.9797,547920.0
2022-04-22 09:30:00,46.72,46.8,46.3,46.45,176576.0,38.9048,38.9714,38.555,38.6799,176576.0
2022-04-22 09:40:00,46.42,46.46,46.16,46.44,87849.0,38.655,38.6883,38.4384,38.6716,87849.0
2022-04-22 09:50:00,46.43,46.45,46.23,46.32,56248.0,38.6633,38.6799,38.4967,38.5717,56248.0
2022-04-22 10:00:00,46.33,46.38,46.18,46.2,58559.0,38.58,38.6216,38.4551,38.4718,58559.0
2022-04-22 10:10:00,46.19,46.26,46.12,46.18,72544.0,38.4634,38.5217,38.4051,38.4551,72544.0
2022-04-22 10:20:00,46.18,46.19,45.95,45.96,158542.0,38.4551,38.4634,38.2636,38.2719,158542.0
2022-04-22 10:30:00,45.95,45.96,45.69,45.7,285657.0,38.2636,38.2719,38.0471,38.0554,285657.0
2022-04-22 10:40:00,45.69,45.74,45.61,45.67,156237.0,38.0471,38.0887,37.9805,38.0304,156237.0
2022-04-22 10:50:00,45.67,45.9,45.66,45.9,129157.0,38.0304,38.2219,38.0221,38.2219,129157.0
2022-04-22 11:00:00,45.9,46.07,45.89,45.92,111897.0,38.2219,38.3635,38.2136,38.2386,111897.0
2022-04-22 11:10:00,45.91,45.98,45.86,45.95,65962.0,38.2303,38.2886,38.1886,38.2636,65962.0
2022-04-22 11:20:00,45.95,45.96,45.85,45.85,61966.0,38.2636,38.2719,38.1803,38.1803,61966.0
2022-04-22 11:30:00,45.85,45.9,45.8,45.84,70443.0,38.1803,38.2219,38.1387,38.172,70443.0
2022-04-22 11:40:00,45.86,45.87,45.68,45.84,116675.0,38.1886,38.197,38.0387,38.172,116675.0
2022-04-22 11:50:00,45.84,45.84,45.77,45.82,57547.0,38.172,38.172,38.1137,38.1553,57547.0
2022-04-22 12:00:00,45.82,45.84,45.73,45.76,66635.0,38.1553,38.172,38.0804,38.1054,66635.0
2022-04-22 12:10:00,45.76,45.86,45.75,45.85,41894.0,38.1054,38.1886,38.097,38.1803,41894.0
2022-04-22 12:20:00,45.84,45.97,45.83,45.96,79935.0,38.172,38.2802,38.1636,38.2719,79935.0
2022-04-22 12:30:00,45.96,46.07,45.95,46.02,89002.0,38.2719,38.3635,38.2636,38.3219,89002.0
2022-04-22 12:40:00,46.02,46.04,46.0,46.04,40351.0,38.3219,38.3385,38.3052,38.3385,40351.0
2022-04-22 12:50:00,46.03,46.04,45.97,45.98,49259.0,38.3302,38.3385,38.2802,38.2886,49259.0
2022-04-22 13:00:00,45.99,46.01,45.93,45.99,47372.0,38.2969,38.3135,38.2469,38.2969,47372.0
2022-04-22 13:10:00,46.0,46.05,45.99,46.0,50159.0,38.3052,38.3468,38.2969,38.3052,50159.0
2022-04-22 13:20:00,45.99,45.99,45.89,45.98,55989.0,38.2969,38.2969,38.2136,38.2886,55989.0
2022-04-22 13:30:00,45.97,46.0,45.89,45.9,55199.0,38.2802,38.3052,38.2136,38.2219,55199.0
2022-04-22 13:40:00,45.89,45.94,45.86,45.9,55174.0,38.2136,38.2552,38.1886,38.2219,55174.0
2022-04-22 13:50:00,45.9,45.92,45.82,45.83,35630.0,38.2219,38.2386,38.1553,38.1636,35630.0
2022-04-22 14:00:00,45.82,45.88,45.81,45.85,78485.0,38.1553,38.2053,38.147,38.1803,78485.0
2022-04-22 14:10:00,45.84,45.96,45.84,45.95,49525.0,38.172,38.2719,38.172,38.2636,49525.0
2022-04-22 14:20:00,45.95,45.98,45.85,45.85,27269.0,38.2636,38.2886,38.1803,38.1803,27269.0
2022-04-22 14:30:00,45.86,45.89,45.83,45.86,83062.0,38.1886,38.2136,38.1636,38.1886,83062.0
2022-04-22 14:40:00,45.86,45.9,45.82,45.83,50244.0,38.1886,38.2219,38.1553,38.1636,50244.0
2022-04-22 14:50:00,45.83,45.84,45.64,45.69,64239.0,38.1636,38.172,38.0054,38.0471,64239.0
2022-04-22 15:00:00,45.69,45.71,45.54,45.55,117948.0,38.0471,38.0637,37.9222,37.9305,117948.0
2022-04-22 15:10:00,45.55,45.76,45.52,45.74,167558.0,37.9305,38.1054,37.9055,38.0887,167558.0
2022-04-22 15:20:00,45.74,45.76,45.68,45.72,88796.0,38.0887,38.1054,38.0387,38.0721,88796.0
2022-04-22 15:30:00,45.71,45.93,45.7,45.87,166846.0,38.0637,38.2469,38.0554,38.197,166846.0
2022-04-22 15:40:00,45.87,45.9,45.68,45.71,152635.0,38.197,38.2219,38.0387,38.0637,152635.0
2022-04-22 15:50:00,45.7,45.7,45.5,45.54,541533.0,38.0554,38.0554,37.8889,37.9222,541533.0
2022-04-25 09:30:00,45.25,45.34,44.72,44.78,364531.0,37.6807,37.7556,37.2393,37.2893,364531.0
2022-04-25 09:40:00,44.78,44.89,44.63,44.75,178199.0,37.2893,37.3809,37.1644,37.2643,178199.0
2022-04-25 09:50:00,44.75,44.8,44.42,44.48,141591.0,37.2643,37.3059,36.9895,37.0395,141591.0
2022-04-25 10:00:00,44.47,44.53,44.28,44.31,133333.0,37.0311,37.0811,36.8729,36.8979,133333.0
2022-04-25 10:10:00,44.32,44.41,44.17,44.41,171207.0,36.9062,36.9812,36.7813,36.9812,171207.0
2022-04-25 10:20:00,44.42,44.49,44.22,44.24,114230.0,36.9895,37.0478,36.823,36.8396,114230.0
2022-04-25 10:30:00,44.24,44.47,44.22,44.29,115723.0,36.8396,37.0311,36.823,36.8813,115723.0
2022-04-25 10:40:00,44.29,44.35,44.16,44.34,128463.0,36.8813,36.9312,36.773,36.9229,128463.0
2022-04-25 10:50:00,44.34,44.37,44.26,44.28,123875.0,36.9229,36.9479,36.8563,36.8729,123875.0
2022-04-25 11:00:00,44.28,44.41,44.28,44.38,100246.0,36.8729,36.9812,36.8729,36.9562,100246.0
2022-04-25 11:10:00,44.37,44.64,44.29,44.47,92934.0,36.9479,37.1727,36.8813,37.0311,92934.0
2022-04-25 11:20:00,44.47,44.6,44.43,44.46,80727.0,37.0311,37.1394,36.9978,37.0228,80727.0
2022-04-25 11:30:00,44.47,44.57,44.38,44.45,114215.0,37.0311,37.1144,36.9562,37.0145,114215.0
2022-04-25 11:40:00,44.44,44.5,44.3,44.31,57933.0,37.0062,37.0561,36.8896,36.8979,57933.0
2022-04-25 11:50:00,44.3,44.33,44.22,44.3,64100.0,36.8896,36.9146,36.823,36.8896,64100.0
2022-04-25 12:00:00,44.31,44.52,44.26,44.51,80827.0,36.8979,37.0728,36.8563,37.0645,80827.0
2022-04-25 12:10:00,44.5,44.55,44.29,44.33,65052.0,37.0561,37.0978,36.8813,36.9146,65052.0
2022-04-25 12:20:00,44.33,44.6,44.33,44.48,53148.0,36.9146,37.1394,36.9146,37.0395,53148.0
2022-04-25 12:30:00,44.48,44.63,44.46,44.59,66396.0,37.0395,37.1644,37.0228,37.1311,66396.0
2022-04-25 12:40:00,44.59,44.64,44.5,44.62,56485.0,37.1311,37.1727,37.0561,37.1561,56485.0
2022-04-25 12:50:00,44.62,44.63,44.53,44.61,55978.0,37.1561,37.1644,37.0811,37.1477,55978.0
2022-04-25 13:00:00,44.62,44.79,44.54,44.79,126830.0,37.1561,37.2976,37.0894,37.2976,126830.0
2022-04-25 13:10:00,44.79,44.97,44.78,44.92,96571.0,37.2976,37.4475,37.2893,37.4059,96571.0
2022-04-25 13:20:00,44.92,44.95,44.79,44.83,72761.0,37.4059,37.4309,37.2976,37.3309,72761.0
2022-04-25 13:30:00,44.83,44.88,44.59,44.63,73479.0,37.3309,37.3726,37.1311,37.1644,73479.0
2022-04-25 13:40:00,44.63,44.72,44.63,44.71,56954.0,37.1644,37.2393,37.1644,37.231,56954.0
2022-04-25 13:50:00,44.71,44.74,44.6,44.66,73106.0,37.231,37.256,37.1394,37.1894,73106.0
2022-04-25 14:00:00,44.67,44.86,44.63,44.83,79789.0,37.1977,37.3559,37.1644,37.3309,79789.0
2022-04-25 14:10:00,44.83,44.95,44.78,44.91,57144.0,37.3309,37.4309,37.2893,37.3975,57144.0
2022-04-25 14:20:00,44.92,45.07,44.87,45.04,93713.0,37.4059,37.5308,37.3642,37.5058,93713.0
2022-04-25 14:30:00,45.05,45.12,45.04,45.07,84580.0,37.5141,37.5724,37.5058,37.5308,84580.0
2022-04-25 14:40:00,45.07,45.17,45.02,45.15,105257.0,37.5308,37.6141,37.4891,37.5974,105257.0
2022-04-25 14:50:00,45.14,45.22,45.03,45.03,111546.0,37.5891,37.6557,37.4975,37.4975,111546.0
2022-04-25 15:00:00,45.03,45.08,44.95,45.04,70313.0,37.4975,37.5391,37.4309,37.5058,70313.0
2022-04-25 15:10:00,45.03,45.23,45.02,45.21,193081.0,37.4975,37.664,37.4891,37.6474,193081.0
2022-04-25 15:20:00,45.21,45.38,45.2,45.38,253142.0,37.6474,37.7889,37.639,37.7889,253142.0
2022-04-25 15:30:00,45.38,45.45,45.33,45.41,121358.0,37.7889,37.8472,37.7473,37.8139,121358.0
2022-04-25 15:40:00,45.43,45.5,45.32,45.4,211829.0,37.8306,37.8889,37.739,37.8056,211829.0
2022-04-25 15:50:00,45.39,45.46,45.31,45.4,390820.0,37.7973,37.8555,37.7306,37.8056,390820.0
2022-04-26 09:30:00,45.1,45.28,44.96,45.18,190379.0,37.5558,37.7057,37.4392,37.6224,190379.0
2022-04-26 09:40:00,45.17,45.31,45.1,45.19,113184.0,37.6141,37.7306,37.5558,37.6307,113184.0
2022-04-26 09:50:00,45.18,45.44,45.1,45.44,63380.0,37.6224,37.8389,37.5558,37.8389,63380.0
2022-04-26 10:00:00,45.43,45.91,45.41,45.69,321241.0,37.8306,38.2303,37.8139,38.0471,321241.0
2022-04-26 10:10:00,45.68,45.72,45.37,45.41,102854.0,38.0387,38.0721,37.7806,37.8139,102854.0
2022-04-26 10:20:00,45.39,45.77,45.38,45.76,180845.0,37.7973,38.1137,37.7889,38.1054,180845.0
2022-04-26 10:30:00,45.77,45.79,45.43,45.43,133010.0,38.1137,38.1303,37.8306,37.8306,133010.0
2022-04-26 10:40:00,45.43,45.45,45.24,45.44,122285.0,37.8306,37.8472,37.6723,37.8389,122285.0
2022-04-26 10:50:00,45.44,45.53,45.35,45.38,77720.0,37.8389,37.9138,37.7639,37.7889,77720.0
2022-04-26 11:00:00,45.38,45.44,45.24,45.4,58946.0,37.7889,37.8389,37.6723,37.8056,58946.0
2022-04-26 11:10:00,45.39,45.55,45.38,45.49,71976.0,37.7973,37.9305,37.7889,37.8805,71976.0
2022-04-26 11:20:00,45.5,45.62,45.46,45.55,75295.0,37.8889,37.9888,37.8555,37.9305,75295.0
2022-04-26 11:30:00,45.55,45.55,45.4,45.49,98005.0,37.9305,37.9305,37.8056,37.8805,98005.0
2022-04-26 11:40:00,45.5,45.5,45.33,45.47,62908.0,37.8889,37.8889,37.7473,37.8639,62908.0
2022-04-26 11:50:00,45.47,45.52,45.28,45.28,44537.0,37.8639,37.9055,37.7057,37.7057,44537.0
2022-04-26 12:00:00,45.29,45.31,45.22,45.31,39615.0,37.714,37.7306,37.6557,37.7306,39615.0
2022-04-26 12:10:00,45.32,45.4,45.29,45.33,49525.0,37.739,37.8056,37.714,37.7473,49525.0
2022-04-26 12:20:00,45.34,45.55,45.33,45.5,60603.0,37.7556,37.9305,37.7473,37.8889,60603.0
2022-04-26 12:30:00,45.49,45.53,45.39,45.4,48026.0,37.8805,37.9138,37.7973,37.8056,48026.0
2022-04-26 12:40:00,45.4,45.47,45.26,45.27,124870.0,37.8056,37.8639,37.689,37.6973,124870.0
2022-04-26 12:50:00,45.26,45.47,45.25,45.46,73856.0,37.689,37.8639,37.6807,37.8555,73856.0
2022-04-26 13:00:00,45.47,45.47,45.22,45.23,68514.0,37.8639,37.8639,37.6557,37.664,68514.0
2022-04-26 13:10:00,45.21,45.25,45.12,45.18,83913.0,37.6474,37.6807,37.5724,37.6224,83913.0
2022-04-26 13:20:00,45.18,45.18,45.03,45.07,65968.0,37.6224,37.6224,37.4975,37.5308,65968.0
2022-04-26 13:30:00,45.07,45.11,45.04,45.1,68306.0,37.5308,37.5641,37.5058,37.5558,68306.0
2022-04-26 13:40:00,45.09,45.29,45.08,45.16,62892.0,37.5474,37.714,37.5391,37.6057,62892.0
2022-04-26 13:50:00,45.14,45.18,45.12,45.16,53067.0,37.5891,37.6224,37.5724,37.6057,53067.0
2022-04-26 14:00:00,45.16,45.2,45.14,45.16,44392.0,37.6057,37.639,37.5891,37.6057,44392.0
2022-04-26 14:10:00,45.16,45.28,45.14,45.2,42783.0,37.6057,37.7057,37.5891,37.639,42783.0
2022-04-26 14:20:00,45.21,45.31,45.2,45.27,53740.0,37.6474,37.7306,37.639,37.6973,53740.0
2022-04-26 14:30:00,45.26,45.27,45.14,45.22,44369.0,37.689,37.6973,37.5891,37.6557,44369.0
2022-04-26 14:40:00,45.22,45.22,45.07,45.11,55959.0,37.6557,37.6557,37.5308,37.5641,55959.0
2022-04-26 14:50:00,45.11,45.28,45.11,45.22,45000.0,37.5641,37.7057,37.5641,37.6557,45000.0
2022-04-26 15:00:00,45.22,45.26,45.09,45.12,49651.0,37.6557,37.689,37.5474,37.5724,49651.0
2022-04-26 15:10:00,45.11,45.16,44.86,44.91,96720.0,37.5641,37.6057,37.3559,37.3975,96720.0
2022-04-26 15:20:00,44.91,45.0,44.88,44.97,87277.0,37.3975,37.4725,37.3726,37.4475,87277.0
2022-04-26 15:30:00,44.97,45.02,44.89,45.01,91494.0,37.4475,37.4891,37.3809,37.4808,91494.0
2022-04-26 15:40:00,45.02,45.05,44.92,44.94,155751.0,37.4891,37.5141,37.4059,37.4225,155751.0
2022-04-26 15:50:00,44.93,45.0,44.87,44.87,490265.0,37.4142,37.4725,37.3642,37.3642,490265.0
2022-04-27 09:30:00,44.92,44.97,44.21,44.32,261292.0,37.4059,37.4475,36.8146,36.9062,261292.0
2022-04-27 09:40:00,44.32,44.69,44.25,44.61,182539.0,36.9062,37.2143,36.8479,37.1477,182539.0
2022-04-27 09:50:00,44.61,44.67,44.45,44.59,127341.0,37.1477,37.1977,37.0145,37.1311,127341.0
2022-04-27 10:00:00,44.59,44.79,44.3,44.32,138511.0,37.1311,37.2976,36.8896,36.9062,138511.0
2022-04-27 10:10:00,44.32,44.32,44.03,44.04,170822.0,36.9062,36.9062,36.6648,36.6731,170822.0
2022-04-27 10:20:00,44.03,44.11,43.94,44.06,142888.0,36.6648,36.7314,36.5898,36.6897,142888.0
2022-04-27 10:30:00,44.05,44.06,43.89,43.92,194668.0,36.6814,36.6897,36.5482,36.5732,194668.0
2022-04-27 10:40:00,43.91,44.21,43.9,44.2,123228.0,36.5648,36.8146,36.5565,36.8063,123228.0
2022-04-27 10:50:00,44.21,44.23,44.11,44.22,59858.0,36.8146,36.8313,36.7314,36.823,59858.0
2022-04-27 11:00:00,44.23,44.39,44.16,44.21,79481.0,36.8313,36.9645,36.773,36.8146,79481.0
2022-04-27 11:10:00,44.23,44.46,44.1,44.45,81234.0,36.8313,37.0228,36.723,37.0145,81234.0
2022-04-27 11:20:00,44.45,44.73,44.36,44.58,560301.0,37.0145,37.2477,36.9395,37.1227,560301.0
2022-04-27 11:30:00,44.58,44.95,44.52,44.8,393326.0,37.1227,37.4309,37.0728,37.3059,393326.0
2022-04-27 11:40:00,44.8,44.82,44.66,44.71,83816.0,37.3059,37.3226,37.1894,37.231,83816.0
2022-04-27 11:50:00,44.71,44.81,44.68,44.81,46106.0,37.231,37.3143,37.206,37.3143,46106.0
2022-04-27 12:00:00,44.81,44.97,44.76,44.94,61985.0,37.3143,37.4475,37.2726,37.4225,61985.0
2022-04-27 12:10:00,44.95,44.96,44.85,44.87,53800.0,37.4309,37.4392,37.3476,37.3642,53800.0
2022-04-27 12:20:00,44.88,45.0,44.84,44.97,48999.0,37.3726,37.4725,37.3393,37.4475,48999.0
2022-04-27 12:30:00,45.0,45.04,44.86,44.92,42986.0,37.4725,37.5058,37.3559,37.4059,42986.0
2022-04-27 12:40:00,44.94,44.97,44.85,44.88,166572.0,37.4225,37.4475,37.3476,37.3726,166572.0
2022-04-27 12:50:00,44.89,44.91,44.83,44.88,200216.0,37.3809,37.3975,37.3309,37.3726,200216.0
2022-04-27 13:00:00,44.88,44.96,44.73,44.73,85761.0,37.3726,37.4392,37.2477,37.2477,85761.0
2022-04-27 13:10:00,44.74,44.77,44.64,44.67,88794.0,37.256,37.281,37.1727,37.1977,88794.0
2022-04-27 13:20:00,44.66,44.73,44.56,44.71,73589.0,37.1894,37.2477,37.1061,37.231,73589.0
2022-04-27 13:30:00,44.72,44.78,44.64,44.65,56976.0,37.2393,37.2893,37.1727,37.181,56976.0
2022-04-27 13:40:00,44.64,44.72,44.6,44.71,59622.0,37.1727,37.2393,37.1394,37.231,59622.0
2022-04-27 13:50:00,44.71,44.84,44.69,44.84,61715.0,37.231,37.3393,37.2143,37.3393,61715.0
2022-04-27 14:00:00,44.84,44.84,44.7,44.82,43559.0,37.3393,37.3393,37.2227,37.3226,43559.0
2022-04-27 14:10:00,44.81,44.86,44.76,44.77,66791.0,37.3143,37.3559,37.2726,37.281,66791.0
2022-04-27 14:20:00,44.77,44.81,44.71,44.76,48480.0,37.281,37.3143,37.231,37.2726,48480.0
2022-04-27 14:30:00,44.76,44.85,44.7,44.8,54043.0,37.2726,37.3476,37.2227,37.3059,54043.0
2022-04-27 14:40:00,44.82,44.88,44.78,44.81,59217.0,37.3226,37.3726,37.2893,37.3143,59217.0
2022-04-27 14:50:00,44.82,44.82,44.6,44.63,56540.0,37.3226,37.3226,37.1394,37.1644,56540.0
2022-04-27 15:00:00,44.62,44.67,44.51,44.55,78402.0,37.1561,37.1977,37.0645,37.0978,78402.0
2022-04-27 15:10:00,44.55,44.58,44.44,44.48,294893.0,37.0978,37.1227,37.0062,37.0395,294893.0
2022-04-27 15:20:00,44.48,44.49,44.36,44.44,93167.0,37.0395,37.0478,36.9395,37.0062,93167.0
2022-04-27 15:30:00,44.43,44.45,44.22,44.23,145581.0,36.9978,37.0145,36.823,36.8313,145581.0
2022-04-27 15:40:00,44.23,44.43,44.22,44.25,167712.0,36.8313,36.9978,36.823,36.8479,167712.0
2022-04-27 15:50:00,44.24,44.32,44.14,44.23,437101.0,36.8396,36.9062,36.7563,36.8313,437101.0
2022-04-28 09:30:00,44.49,44.71,44.18,44.67,245081.0,37.0478,37.231,36.7897,37.1977,245081.0
2022-04-28 09:40:00,44.65,44.87,44.58,44.72,129249.0,37.181,37.3642,37.1227,37.2393,129249.0
2022-04-28 09:50:00,44.72,44.9,44.5,44.54,87517.0,37.2393,37.3892,37.0561,37.0894,87517.0
2022-04-28 10:00:00,44.53,44.56,44.32,44.37,104716.0,37.0811,37.1061,36.9062,36.9479,104716.0
2022-04-28 10:10:00,44.36,44.55,44.32,44.51,70924.0,36.9395,37.0978,36.9062,37.0645,70924.0
2022-04-28 10:20:00,44.51,44.51,44.23,44.23,87471.0,37.0645,37.0645,36.8313,36.8313,87471.0
2022-04-28 10:30:00,44.24,44.26,44.16,44.2,67988.0,36.8396,36.8563,36.773,36.8063,67988.0
2022-04-28 10:40:00,44.19,44.43,44.16,44.3,89529.0,36.798,36.9978,36.773,36.8896,89529.0
2022-04-28 10:50:00,44.29,44.38,44.23,44.28,202451.0,36.8813,36.9562,36.8313,36.8729,202451.0
2022-04-28 11:00:00,44.28,44.31,44.21,44.3,80457.0,36.8729,36.8979,36.8146,36.8896,80457.0
2022-04-28 11:10:00,44.29,44.35,44.19,44.29,65649.0,36.8813,36.9312,36.798,36.8813,65649.0
2022-04-28 11:20:00,44.28,44.3,44.21,44.27,62528.0,36.8729,36.8896,36.8146,36.8646,62528.0
2022-04-28 11:30:00,44.27,44.28,44.16,44.19,59880.0,36.8646,36.8729,36.773,36.798,59880.0
2022-04-28 11:40:00,44.19,44.23,44.11,44.16,76125.0,36.798,36.8313,36.7314,36.773,76125.0
2022-04-28 11:50:00,44.17,44.3,44.17,44.22,47999.0,36.7813,36.8896,36.7813,36.823,47999.0
2022-04-28 12:00:00,44.22,44.34,44.21,44.31,53243.0,36.823,36.9229,36.8146,36.8979,53243.0
2022-04-28 12:10:00,44.32,44.42,44.3,44.41,56642.0,36.9062,36.9895,36.8896,36.9812,56642.0
2022-04-28 12:20:00,44.41,44.5,44.4,44.44,46069.0,36.9812,37.0561,36.9729,37.0062,46069.0
2022-04-28 12:30:00,44.44,44.5,44.42,44.46,78204.0,37.0062,37.0561,36.9895,37.0228,78204.0
2022-04-28 12:40:00,44.47,44.59,44.43,44.53,197923.0,37.0311,37.1311,36.9978,37.0811,197923.0
2022-04-28 12:50:00,44.53,44.63,44.5,44.62,90406.0,37.0811,37.1644,37.0561,37.1561,90406.0
2022-04-28 13:00:00,44.62,44.63,44.43,44.45,118063.0,37.1561,37.1644,36.9978,37.0145,118063.0
2022-04-28 13:10:00,44.45,44.62,44.45,44.6,369903.0,37.0145,37.1561,37.0145,37.1394,369903.0
2022-04-28 13:20:00,44.61,44.62,44.46,44.53,111169.0,37.1477,37.1561,37.0228,37.0811,111169.0
2022-04-28 13:30:00,44.53,44.6,44.48,44.59,113361.0,37.0811,37.1394,37.0395,37.1311,113361.0
2022-04-28 13:40:00,44.58,44.59,44.48,44.55,56970.0,37.1227,37.1311,37.0395,37.0978,56970.0
2022-04-28 13:50:00,44.53,44.55,44.4,44.43,61450.0,37.0811,37.0978,36.9729,36.9978,61450.0
2022-04-28 14:00:00,44.43,44.51,44.41,44.49,51372.0,36.9978,37.0645,36.9812,37.0478,51372.0
2022-04-28 14:10:00,44.48,44.52,44.41,44.44,80128.0,37.0395,37.0728,36.9812,37.0062,80128.0
2022-04-28 14:20:00,44.44,44.49,44.43,44.46,70622.0,37.0062,37.0478,36.9978,37.0228,70622.0
2022-04-28 14:30:00,44.47,44.51,44.4,44.44,67398.0,37.0311,37.0645,36.9729,37.0062,67398.0
2022-04-28 14:40:00,44.44,44.54,44.44,44.53,53291.0,37.0062,37.0894,37.0062,37.0811,53291.0
2022-04-28 14:50:00,44.52,44.58,44.46,44.53,71331.0,37.0728,37.1227,37.0228,37.0811,71331.0
2022-04-28 15:00:00,44.52,44.59,44.5,44.55,59874.0,37.0728,37.1311,37.0561,37.0978,59874.0
2022-04-28 15:10:00,44.55,44.57,44.49,44.55,78484.0,37.0978,37.1144,37.0478,37.0978,78484.0
2022-04-28 15:20:00,44.54,44.58,44.51,44.55,94179.0,37.0894,37.1227,37.0645,37.0978,94179.0
2022-04-28 15:30:00,44.55,44.57,44.47,44.51,112497.0,37.0978,37.1144,37.0311,37.0645,112497.0
2022-04-28 15:40:00,44.52,44.58,44.43,44.47,156209.0,37.0728,37.1227,36.9978,37.0311,156209.0
2022-04-28 15:50:00,44.47,44.54,44.43,44.54,582465.0,37.0311,37.0894,36.9978,37.0894,582465.0
2022-04-29 09:30:00,44.48,44.62,44.01,44.18,242916.0,37.0395,37.1561,36.6481,36.7897,242916.0
2022-04-29 09:40:00,44.18,44.25,44.0,44.23,178303.0,36.7897,36.8479,36.6398,36.8313,178303.0
2022-04-29 09:50:00,44.22,44.51,44.12,44.36,94695.0,36.823,37.0645,36.7397,36.9395,94695.0
2022-04-29 10:00:00,44.36,44.46,44.31,44.34,84609.0,36.9395,37.0228,36.8979,36.9229,84609.0
2022-04-29 10:10:00,44.34,44.39,44.02,44.05,104288.0,36.9229,36.9645,36.6564,36.6814,104288.0
2022-04-29 10:20:00,44.04,44.05,43.77,43.77,133970.0,36.6731,36.6814,36.4482,36.4482,133970.0
2022-04-29 10:30:00,43.76,43.77,43.59,43.69,158452.0,36.4399,36.4482,36.2984,36.3816,158452.0
2022-04-29 10:40:00,43.68,43.71,43.44,43.53,205160.0,36.3733,36.3983,36.1734,36.2484,205160.0
2022-04-29 10:50:00,43.54,43.57,43.47,43.53,138167.0,36.2567,36.2817,36.1984,36.2484,138167.0
2022-04-29 11:00:00,43.52,43.57,43.45,43.46,119562.0,36.2401,36.2817,36.1818,36.1901,119562.0
2022-04-29 11:10:00,43.46,43.59,43.4,43.58,107019.0,36.1901,36.2984,36.1401,36.29,107019.0
2022-04-29 11:20:00,43.59,43.7,43.57,43.7,116245.0,36.2984,36.39,36.2817,36.39,116245.0
2022-04-29 11:30:00,43.7,43.75,43.6,43.61,64772.0,36.39,36.4316,36.3067,36.315,64772.0
2022-04-29 11:40:00,43.6,43.7,43.58,43.65,78916.0,36.3067,36.39,36.29,36.3483,78916.0
2022-04-29 11:50:00,43.66,43.67,43.52,43.52,52911.0,36.3566,36.365,36.2401,36.2401,52911.0
2022-04-29 12:00:00,43.52,43.53,43.29,43.3,106653.0,36.2401,36.2484,36.0485,36.0569,106653.0
2022-04-29 12:10:00,43.3,43.38,43.26,43.27,62094.0,36.0569,36.1235,36.0236,36.0319,62094.0
2022-04-29 12:20:00,43.28,43.4,43.25,43.31,69512.0,36.0402,36.1401,36.0152,36.0652,69512.0
2022-04-29 12:30:00,43.32,43.32,43.26,43.3,83830.0,36.0735,36.0735,36.0236,36.0569,83830.0
2022-04-29 12:40:00,43.3,43.3,43.12,43.13,95639.0,36.0569,36.0569,35.907,35.9153,95639.0
2022-04-29 12:50:00,43.12,43.19,43.03,43.15,123132.0,35.907,35.9653,35.832,35.932,123132.0
2022-04-29 13:00:00,43.15,43.18,43.08,43.11,70431.0,35.932,35.9569,35.8737,35.8986,70431.0
2022-04-29 13:10:00,43.12,43.16,43.1,43.15,63040.0,35.907,35.9403,35.8903,35.932,63040.0
2022-04-29 13:20:00,43.14,43.29,43.13,43.16,88786.0,35.9236,36.0485,35.9153,35.9403,88786.0
2022-04-29 13:30:00,43.16,43.32,43.16,43.31,61324.0,35.9403,36.0735,35.9403,36.0652,61324.0
2022-04-29 13:40:00,43.3,43.31,43.14,43.15,73767.0,36.0569,36.0652,35.9236,35.932,73767.0
2022-04-29 13:50:00,43.15,43.15,43.01,43.02,127922.0,35.932,35.932,35.8154,35.8237,127922.0
2022-04-29 14:00:00,43.03,43.05,42.96,43.02,174275.0,35.832,35.8487,35.7737,35.8237,174275.0
2022-04-29 14:10:00,43.01,43.13,42.99,43.03,73981.0,35.8154,35.9153,35.7987,35.832,73981.0
2022-04-29 14:20:00,43.03,43.05,42.97,43.01,62989.0,35.832,35.8487,35.7821,35.8154,62989.0
2022-04-29 14:30:00,43.01,43.04,42.95,42.96,78193.0,35.8154,35.8404,35.7654,35.7737,78193.0
2022-04-29 14:40:00,42.95,43.01,42.92,42.92,78326.0,35.7654,35.8154,35.7404,35.7404,78326.0
2022-04-29 14:50:00,42.91,42.94,42.84,42.9,104264.0,35.7321,35.7571,35.6738,35.7238,104264.0
2022-04-29 15:00:00,42.89,42.89,42.73,42.73,137952.0,35.7154,35.7154,35.5822,35.5822,137952.0
2022-04-29 15:10:00,42.74,42.8,42.64,42.79,162773.0,35.5905,35.6405,35.5073,35.6322,162773.0
2022-04-29 15:20:00,42.79,42.85,42.75,42.79,167162.0,35.6322,35.6821,35.5989,35.6322,167162.0
2022-04-29 15:30:00,42.8,42.85,42.76,42.77,183831.0,35.6405,35.6821,35.6072,35.6155,183831.0
2022-04-29 15:40:00,42.77,42.82,42.62,42.65,290776.0,35.6155,35.6572,35.4906,35.5156,290776.0
2022-04-29 15:50:00,42.64,42.65,42.34,42.41,1200848.0,35.5073,35.5156,35.2574,35.3157,1200848.0
2022-05-02 09:30:00,42.57,42.7,42.17,42.5,546969.0,35.449,35.5572,35.1159,35.3907,546969.0
2022-05-02 09:40:00,42.52,42.91,42.43,42.81,206976.0,35.4073,35.7321,35.3324,35.6488,206976.0
2022-05-02 09:50:00,42.8,42.84,42.6,42.66,106155.0,35.6405,35.6738,35.474,35.5239,106155.0
2022-05-02 10:00:00,42.67,42.85,42.39,42.47,115804.0,35.5322,35.6821,35.2991,35.3657,115804.0
2022-05-02 10:10:00,42.45,42.75,42.35,42.74,106968.0,35.349,35.5989,35.2658,35.5905,106968.0
2022-05-02 10:20:00,42.74,43.0,42.64,42.8,105650.0,35.5905,35.807,35.5073,35.6405,105650.0
2022-05-02 10:30:00,42.81,42.98,42.81,42.9,127553.0,35.6488,35.7904,35.6488,35.7238,127553.0
2022-05-02 10:40:00,42.9,42.95,42.8,42.95,131437.0,35.7238,35.7654,35.6405,35.7654,131437.0
2022-05-02 10:50:00,42.95,42.96,42.8,42.82,145697.0,35.7654,35.7737,35.6405,35.6572,145697.0
2022-05-02 11:00:00,42.82,42.91,42.67,42.81,123707.0,35.6572,35.7321,35.5322,35.6488,123707.0
2022-05-02 11:10:00,42.81,42.81,42.55,42.62,255662.0,35.6488,35.6488,35.4323,35.4906,255662.0
2022-05-02 11:20:00,42.62,42.75,42.51,42.56,102125.0,35.4906,35.5989,35.399,35.4406,102125.0
2022-05-02 11:30:00,42.56,42.69,42.48,42.5,96099.0,35.4406,35.5489,35.374,35.3907,96099.0
2022-05-02 11:40:00,42.51,42.64,42.47,42.59,72050.0,35.399,35.5073,35.3657,35.4656,72050.0
2022-05-02 11:50:00,42.57,42.65,42.51,42.64,86898.0,35.449,35.5156,35.399,35.5073,86898.0
2022-05-02 12:00:00,42.65,42.7,42.41,42.46,69935.0,35.5156,35.5572,35.3157,35.3574,69935.0
2022-05-02 12:10:00,42.47,42.51,42.34,42.51,61047.0,35.3657,35.399,35.2574,35.399,61047.0
2022-05-02 12:20:00,42.5,42.62,42.43,42.47,80470.0,35.3907,35.4906,35.3324,35.3657,80470.0
2022-05-02 12:30:00,42.48,42.61,42.48,42.52,51210.0,35.374,35.4823,35.374,35.4073,51210.0
2022-05-02 12:40:00,42.52,42.55,42.38,42.42,77759.0,35.4073,35.4323,35.2908,35.3241,77759.0
2022-05-02 12:50:00,42.41,42.43,42.21,42.25,66698.0,35.3157,35.3324,35.1492,35.1825,66698.0
2022-05-02 13:00:00,42.26,42.36,42.16,42.3,115412.0,35.1908,35.2741,35.1076,35.2241,115412.0
2022-05-02 13:10:00,42.31,42.38,42.27,42.32,102680.0,35.2325,35.2908,35.1992,35.2408,102680.0
2022-05-02 13:20:00,42.31,42.35,42.18,42.2,87829.0,35.2325,35.2658,35.1242,35.1409,87829.0
2022-05-02 13:30:00,42.19,42.21,42.1,42.16,98371.0,35.1325,35.1492,35.0576,35.1076,98371.0
2022-05-02 13:40:00,42.17,42.26,42.12,42.13,73170.0,35.1159,35.1908,35.0743,35.0826,73170.0
2022-05-02 13:50:00,42.14,42.16,42.05,42.07,95383.0,35.0909,35.1076,35.016,35.0326,95383.0
2022-05-02 14:00:00,42.07,42.18,42.03,42.04,122519.0,35.0326,35.1242,34.9993,35.0076,122519.0
2022-05-02 14:10:00,42.04,42.04,41.84,41.9,191902.0,35.0076,35.0076,34.8411,34.8911,191902.0
2022-05-02 14:20:00,41.89,41.96,41.86,41.9,87304.0,34.8827,34.941,34.8577,34.8911,87304.0
2022-05-02 14:30:00,41.91,42.0,41.86,41.93,151107.0,34.8994,34.9743,34.8577,34.916,151107.0
2022-05-02 14:40:00,41.93,41.98,41.8,41.95,72774.0,34.916,34.9577,34.8078,34.9327,72774.0
2022-05-02 14:50:00,41.96,42.05,41.89,41.95,86018.0,34.941,35.016,34.8827,34.9327,86018.0
2022-05-02 15:00:00,41.95,42.2,41.94,42.15,118367.0,34.9327,35.1409,34.9244,35.0992,118367.0
2022-05-02 15:10:00,42.16,42.36,42.16,42.32,99091.0,35.1076,35.2741,35.1076,35.2408,99091.0
2022-05-02 15:20:00,42.33,42.48,42.33,42.42,147322.0,35.2491,35.374,35.2491,35.3241,147322.0
2022-05-02 15:30:00,42.42,42.56,42.38,42.41,140822.0,35.3241,35.4406,35.2908,35.3157,140822.0
2022-05-02 15:40:00,42.41,42.54,42.34,42.53,216902.0,35.3157,35.424,35.2574,35.4157,216902.0
2022-05-02 15:50:00,42.53,42.57,42.45,42.52,619596.0,35.4157,35.449,35.349,35.4073,619596.0
2022-05-03 09:30:00,42.8,42.94,42.42,42.47,312447.0,35.6405,35.7571,35.3241,35.3657,312447.0
2022-05-03 09:40:00,42.48,42.72,42.47,42.63,183685.0,35.374,35.5739,35.3657,35.4989,183685.0
2022-05-03 09:50:00,42.6,42.7,42.5,42.55,86131.0,35.474,35.5572,35.3907,35.4323,86131.0
2022-05-03 10:00:00,42.55,42.6,42.4,42.44,121894.0,35.4323,35.474,35.3074,35.3407,121894.0
2022-05-03 10:10:00,42.43,42.77,42.4,42.75,89277.0,35.3324,35.6155,35.3074,35.5989,89277.0
2022-05-03 10:20:00,42.75,42.91,42.71,42.86,78827.0,35.5989,35.7321,35.5656,35.6905,78827.0
2022-05-03 10:30:00,42.85,42.91,42.78,42.82,72794.0,35.6821,35.7321,35.6238,35.6572,72794.0
2022-05-03 10:40:00,42.82,42.85,42.69,42.71,77969.0,35.6572,35.6821,35.5489,35.5656,77969.0
2022-05-03 10:50:00,42.71,42.87,42.68,42.85,90689.0,35.5656,35.6988,35.5406,35.6821,90689.0
2022-05-03 11:00:00,42.85,43.11,42.73,43.07,159117.0,35.6821,35.8986,35.5822,35.8653,159117.0
2022-05-03 11:10:00,43.09,43.17,43.03,43.15,120902.0,35.882,35.9486,35.832,35.932,120902.0
2022-05-03 11:20:00,43.15,43.26,43.06,43.09,175389.0,35.932,36.0236,35.857,35.882,175389.0
2022-05-03 11:30:00,43.11,43.26,43.0,43.02,117817.0,35.8986,36.0236,35.807,35.8237,117817.0
2022-05-03 11:40:00,43.04,43.1,42.97,43.0,83602.0,35.8404,35.8903,35.7821,35.807,83602.0
2022-05-03 11:50:00,43.0,43.04,42.96,43.02,72016.0,35.807,35.8404,35.7737,35.8237,72016.0
2022-05-03 12:00:00,43.02,43.07,42.9,42.92,119437.0,35.8237,35.8653,35.7238,35.7404,119437.0
2022-05-03 12:10:00,42.93,42.94,42.86,42.93,62302.0,35.7488,35.7571,35.6905,35.7488,62302.0
2022-05-03 12:20:00,42.93,43.01,42.91,42.91,71377.0,35.7488,35.8154,35.7321,35.7321,71377.0
2022-05-03 12:30:00,42.9,42.98,42.84,42.95,65861.0,35.7238,35.7904,35.6738,35.7654,65861.0
2022-05-03 12:40:00,42.95,42.99,42.88,42.91,58067.0,35.7654,35.7987,35.7071,35.7321,58067.0
2022-05-03 12:50:00,42.91,42.95,42.82,42.92,56478.0,35.7321,35.7654,35.6572,35.7404,56478.0
2022-05-03 13:00:00,42.92,43.01,42.9,42.99,93741.0,35.7404,35.8154,35.7238,35.7987,93741.0
2022-05-03 13:10:00,42.99,43.08,42.98,43.03,82343.0,35.7987,35.8737,35.7904,35.832,82343.0
2022-05-03 13:20:00,43.03,43.12,43.0,43.07,106545.0,35.832,35.907,35.807,35.8653,106545.0
2022-05-03 13:30:00,43.09,43.24,43.08,43.23,74167.0,35.882,36.0069,35.8737,35.9986,74167.0
2022-05-03 13:40:00,43.23,43.29,43.21,43.25,63807.0,35.9986,36.0485,35.9819,36.0152,63807.0
2022-05-03 13:50:00,43.26,43.29,43.2,43.25,75145.0,36.0236,36.0485,35.9736,36.0152,75145.0
2022-05-03 14:00:00,43.24,43.26,43.17,43.22,81739.0,36.0069,36.0236,35.9486,35.9902,81739.0
2022-05-03 14:10:00,43.22,43.25,43.03,43.04,75289.0,35.9902,36.0152,35.832,35.8404,75289.0
2022-05-03 14:20:00,43.05,43.06,43.0,43.01,64475.0,35.8487,35.857,35.807,35.8154,64475.0
2022-05-03 14:30:00,43.0,43.12,42.96,42.97,70895.0,35.807,35.907,35.7737,35.7821,70895.0
2022-05-03 14:40:00,42.97,43.0,42.84,42.96,112290.0,35.7821,35.807,35.6738,35.7737,112290.0
2022-05-03 14:50:00,42.96,43.05,42.94,43.04,170603.0,35.7737,35.8487,35.7571,35.8404,170603.0
2022-05-03 15:00:00,43.05,43.06,42.97,42.99,151387.0,35.8487,35.857,35.7821,35.7987,151387.0
2022-05-03 15:10:00,42.99,43.01,42.85,42.86,99092.0,35.7987,35.8154,35.6821,35.6905,99092.0
2022-05-03 15:20:00,42.86,42.96,42.8,42.84,142472.0,35.6905,35.7737,35.6405,35.6738,142472.0
2022-05-03 15:30:00,42.84,42.87,42.75,42.77,158577.0,35.6738,35.6988,35.5989,35.6155,158577.0
2022-05-03 15:40:00,42.77,42.84,42.65,42.78,211849.0,35.6155,35.6738,35.5156,35.6238,211849.0
2022-05-03 15:50:00,42.79,42.94,42.73,42.94,633434.0,35.6322,35.7571,35.5822,35.7571,633434.0
2022-05-04 09:30:00,42.95,42.95,42.32,42.36,225803.0,35.7654,35.7654,35.2408,35.2741,225803.0
2022-05-04 09:40:00,42.33,42.73,42.32,42.64,192591.0,35.2491,35.5822,35.2408,35.5073,192591.0
2022-05-04 09:50:00,42.62,42.9,42.56,42.9,217457.0,35.4906,35.7238,35.4406,35.7238,217457.0
2022-05-04 10:00:00,42.87,42.98,42.81,42.98,150869.0,35.6988,35.7904,35.6488,35.7904,150869.0
2022-05-04 10:10:00,42.98,43.1,42.92,43.01,143206.0,35.7904,35.8903,35.7404,35.8154,143206.0
2022-05-04 10:20:00,43.0,43.04,42.93,42.97,57160.0,35.807,35.8404,35.7488,35.7821,57160.0
2022-05-04 10:30:00,42.98,43.19,42.93,43.19,106225.0,35.7904,35.9653,35.7488,35.9653,106225.0
2022-05-04 10:40:00,43.19,43.25,43.11,43.16,130605.0,35.9653,36.0152,35.8986,35.9403,130605.0
2022-05-04 10:50:00,43.16,43.28,43.11,43.27,141256.0,35.9403,36.0402,35.8986,36.0319,141256.0
2022-05-04 11:00:00,43.27,43.42,43.27,43.27,93625.0,36.0319,36.1568,36.0319,36.0319,93625.0
2022-05-04 11:10:00,43.27,43.28,43.06,43.09,60011.0,36.0319,36.0402,35.857,35.882,60011.0
2022-05-04 11:20:00,43.08,43.16,43.06,43.09,51214.0,35.8737,35.9403,35.857,35.882,51214.0
2022-05-04 11:30:00,43.09,43.15,43.07,43.12,58761.0,35.882,35.932,35.8653,35.907,58761.0
2022-05-04 11:40:00,43.11,43.18,43.1,43.18,81537.0,35.8986,35.9569,35.8903,35.9569,81537.0
2022-05-04 11:50:00,43.18,43.33,43.14,43.31,194147.0,35.9569,36.0818,35.9236,36.0652,194147.0
2022-05-04 12:00:00,43.3,43.49,43.28,43.38,181944.0,36.0569,36.2151,36.0402,36.1235,181944.0
2022-05-04 12:10:00,43.37,43.55,43.28,43.54,315903.0,36.1152,36.265,36.0402,36.2567,315903.0
2022-05-04 12:20:00,43.55,43.62,43.54,43.57,90646.0,36.265,36.3233,36.2567,36.2817,90646.0
2022-05-04 12:30:00,43.57,43.7,43.54,43.68,193647.0,36.2817,36.39,36.2567,36.3733,193647.0
2022-05-04 12:40:00,43.69,43.71,43.63,43.7,57625.0,36.3816,36.3983,36.3317,36.39,57625.0
2022-05-04 12:50:00,43.69,43.71,43.61,43.68,73113.0,36.3816,36.3983,36.315,36.3733,73113.0
2022-05-04 13:00:00,43.68,43.7,43.61,43.61,81386.0,36.3733,36.39,36.315,36.315,81386.0
2022-05-04 13:10:00,43.6,43.89,43.57,43.83,389899.0,36.3067,36.5482,36.2817,36.4982,389899.0
2022-05-04 13:20:00,43.83,43.86,43.63,43.65,146453.0,36.4982,36.5232,36.3317,36.3483,146453.0
2022-05-04 13:30:00,43.63,43.65,43.57,43.63,138086.0,36.3317,36.3483,36.2817,36.3317,138086.0
2022-05-04 13:40:00,43.63,43.7,43.58,43.7,285621.0,36.3317,36.39,36.29,36.39,285621.0
2022-05-04 13:50:00,43.69,43.91,43.66,43.8,76287.0,36.3816,36.5648,36.3566,36.4732,76287.0
2022-05-04 14:00:00,43.8,43.98,43.69,43.85,122319.0,36.4732,36.6231,36.3816,36.5149,122319.0
2022-05-04 14:10:00,43.86,43.92,43.62,43.66,143736.0,36.5232,36.5732,36.3233,36.3566,143736.0
2022-05-04 14:20:00,43.65,43.95,43.54,43.91,109375.0,36.3483,36.5981,36.2567,36.5648,109375.0
2022-05-04 14:30:00,43.92,43.97,43.48,43.68,175022.0,36.5732,36.6148,36.2068,36.3733,175022.0
2022-05-04 14:40:00,43.69,44.25,43.65,44.15,182421.0,36.3816,36.8479,36.3483,36.7647,182421.0
2022-05-04 14:50:00,44.15,44.47,44.13,44.41,131698.0,36.7647,37.0311,36.748,36.9812,131698.0
2022-05-04 15:00:00,44.41,44.48,44.33,44.38,150470.0,36.9812,37.0395,36.9146,36.9562,150470.0
2022-05-04 15:10:00,44.39,44.44,44.29,44.32,124548.0,36.9645,37.0062,36.8813,36.9062,124548.0
2022-05-04 15:20:00,44.33,44.47,44.29,44.46,127398.0,36.9146,37.0311,36.8813,37.0228,127398.0
2022-05-04 15:30:00,44.46,44.51,44.4,44.45,246122.0,37.0228,37.0645,36.9729,37.0145,246122.0
2022-05-04 15:40:00,44.45,44.55,44.36,44.54,352934.0,37.0145,37.0978,36.9395,37.0894,352934.0
2022-05-04 15:50:00,44.53,44.57,44.37,44.46,758081.0,37.0811,37.1144,36.9479,37.0228,758081.0
2022-05-05 09:30:00,44.28,44.35,43.8,43.94,227978.0,36.8729,36.9312,36.4732,36.5898,227978.0
2022-05-05 09:40:00,43.95,44.26,43.95,44.15,142659.0,36.5981,36.8563,36.5981,36.7647,142659.0
2022-05-05 09:50:00,44.15,44.2,44.01,44.11,126992.0,36.7647,36.8063,36.6481,36.7314,126992.0
2022-05-05 10:00:00,44.12,44.16,43.83,43.87,136677.0,36.7397,36.773,36.4982,36.5315,136677.0
2022-05-05 10:10:00,43.81,44.02,43.72,43.92,100805.0,36.4816,36.6564,36.4066,36.5732,100805.0
2022-05-05 10:20:00,43.92,43.92,43.72,43.79,85300.0,36.5732,36.5732,36.4066,36.4649,85300.0
2022-05-05 10:30:00,43.76,44.05,43.71,43.97,100734.0,36.4399,36.6814,36.3983,36.6148,100734.0
2022-05-05 10:40:00,43.98,44.0,43.64,43.66,123484.0,36.6231,36.6398,36.34,36.3566,123484.0
2022-05-05 10:50:00,43.66,43.78,43.56,43.78,83563.0,36.3566,36.4566,36.2734,36.4566,83563.0
2022-05-05 11:00:00,43.78,43.85,43.41,43.57,111930.0,36.4566,36.5149,36.1485,36.2817,111930.0
2022-05-05 11:10:00,43.58,43.78,43.48,43.72,156218.0,36.29,36.4566,36.2068,36.4066,156218.0
2022-05-05 11:20:00,43.72,43.81,43.61,43.8,80305.0,36.4066,36.4816,36.315,36.4732,80305.0
2022-05-05 11:30:00,43.8,43.95,43.73,43.93,72933.0,36.4732,36.5981,36.4149,36.5815,72933.0
2022-05-05 11:40:00,43.95,43.95,43.71,43.76,67762.0,36.5981,36.5981,36.3983,36.4399,67762.0
2022-05-05 11:50:00,43.77,43.79,43.56,43.59,101763.0,36.4482,36.4649,36.2734,36.2984,101763.0
2022-05-05 12:00:00,43.59,43.76,43.42,43.73,104780.0,36.2984,36.4399,36.1568,36.4149,104780.0
2022-05-05 12:10:00,43.73,43.8,43.65,43.72,94600.0,36.4149,36.4732,36.3483,36.4066,94600.0
2022-05-05 12:20:00,43.73,43.86,43.62,43.76,90434.0,36.4149,36.5232,36.3233,36.4399,90434.0
2022-05-05 12:30:00,43.75,43.79,43.56,43.64,113348.0,36.4316,36.4649,36.2734,36.34,113348.0
2022-05-05 12:40:00,43.65,43.72,43.61,43.72,112628.0,36.3483,36.4066,36.315,36.4066,112628.0
2022-05-05 12:50:00,43.73,43.97,43.71,43.96,96031.0,36.4149,36.6148,36.3983,36.6065,96031.0
2022-05-05 13:00:00,43.97,44.19,43.97,44.14,83555.0,36.6148,36.798,36.6148,36.7563,83555.0
2022-05-05 13:10:00,44.15,44.18,43.93,44.04,99004.0,36.7647,36.7897,36.5815,36.6731,99004.0
2022-05-05 13:20:00,44.03,44.1,43.97,44.08,69817.0,36.6648,36.723,36.6148,36.7064,69817.0
2022-05-05 13:30:00,44.08,44.22,43.89,44.12,112076.0,36.7064,36.823,36.5482,36.7397,112076.0
2022-05-05 13:40:00,44.12,44.24,43.99,43.99,101747.0,36.7397,36.8396,36.6314,36.6314,101747.0
2022-05-05 13:50:00,44.0,44.02,43.89,43.95,90482.0,36.6398,36.6564,36.5482,36.5981,90482.0
2022-05-05 14:00:00,43.94,43.97,43.82,43.88,91194.0,36.5898,36.6148,36.4899,36.5398,91194.0
2022-05-05 14:10:00,43.88,43.92,43.78,43.92,67978.0,36.5398,36.5732,36.4566,36.5732,67978.0
2022-05-05 14:20:00,43.93,44.0,43.53,43.53,96670.0,36.5815,36.6398,36.2484,36.2484,96670.0
2022-05-05 14:30:00,43.53,43.59,43.49,43.58,84672.0,36.2484,36.2984,36.2151,36.29,84672.0
2022-05-05 14:40:00,43.56,43.67,43.53,43.64,103920.0,36.2734,36.365,36.2484,36.34,103920.0
2022-05-05 14:50:00,43.64,43.78,43.56,43.59,84051.0,36.34,36.4566,36.2734,36.2984,84051.0
2022-05-05 15:00:00,43.6,43.62,43.44,43.51,199346.0,36.3067,36.3233,36.1734,36.2317,199346.0
2022-05-05 15:10:00,43.51,43.55,43.4,43.5,134139.0,36.2317,36.265,36.1401,36.2234,134139.0
2022-05-05 15:20:00,43.51,43.59,43.44,43.47,144908.0,36.2317,36.2984,36.1734,36.1984,144908.0
2022-05-05 15:30:00,43.46,43.59,43.37,43.52,160545.0,36.1901,36.2984,36.1152,36.2401,160545.0
2022-05-05 15:40:00,43.52,43.65,43.47,43.51,271267.0,36.2401,36.3483,36.1984,36.2317,271267.0
2022-05-05 15:50:00,43.51,43.9,43.51,43.8,914918.0,36.2317,36.5565,36.2317,36.4732,914918.0
2022-05-06 09:30:00,43.57,43.84,43.5,43.56,330090.0,36.2817,36.5065,36.2234,36.2734,330090.0
2022-05-06 09:40:00,43.57,44.0,43.57,43.96,339687.0,36.2817,36.6398,36.2817,36.6065,339687.0
2022-05-06 09:50:00,43.97,44.33,43.97,44.31,690594.0,36.6148,36.9146,36.6148,36.8979,690594.0
2022-05-06 10:00:00,44.3,44.45,44.08,44.36,325444.0,36.8896,37.0145,36.7064,36.9395,325444.0
2022-05-06 10:10:00,44.36,44.69,44.31,44.55,483545.0,36.9395,37.2143,36.8979,37.0978,483545.0
2022-05-06 10:20:00,44.53,44.89,44.47,44.52,705056.0,37.0811,37.3809,37.0311,37.0728,705056.0
2022-05-06 10:30:00,44.52,44.89,44.52,44.71,1088684.0,37.0728,37.3809,37.0728,37.231,1088684.0
2022-05-06 10:40:00,44.75,45.26,44.7,45.12,319248.0,37.2643,37.689,37.2227,37.5724,319248.0
2022-05-06 10:50:00,45.14,45.19,44.84,45.14,268932.0,37.5891,37.6307,37.3393,37.5891,268932.0
2022-05-06 11:00:00,45.13,45.26,44.95,45.17,226082.0,37.5807,37.689,37.4309,37.6141,226082.0
2022-05-06 11:10:00,45.17,45.24,44.96,45.12,153710.0,37.6141,37.6723,37.4392,37.5724,153710.0
2022-05-06 11:20:00,45.13,45.3,45.1,45.24,181673.0,37.5807,37.7223,37.5558,37.6723,181673.0
2022-05-06 11:30:00,45.24,45.27,44.79,44.79,419616.0,37.6723,37.6973,37.2976,37.2976,419616.0
2022-05-06 11:40:00,44.78,44.9,44.61,44.64,163009.0,37.2893,37.3892,37.1477,37.1727,163009.0
2022-05-06 11:50:00,44.64,44.71,44.44,44.47,154358.0,37.1727,37.231,37.0062,37.0311,154358.0
2022-05-06 12:00:00,44.47,44.76,44.42,44.65,96971.0,37.0311,37.2726,36.9895,37.181,96971.0
2022-05-06 12:10:00,44.64,44.65,44.31,44.32,98444.0,37.1727,37.181,36.8979,36.9062,98444.0
2022-05-06 12:20:00,44.3,44.57,44.3,44.4,96530.0,36.8896,37.1144,36.8896,36.9729,96530.0
2022-05-06 12:30:00,44.39,44.47,44.26,44.38,89119.0,36.9645,37.0311,36.8563,36.9562,89119.0
2022-05-06 12:40:00,44.39,44.49,44.33,44.44,69336.0,36.9645,37.0478,36.9146,37.0062,69336.0
2022-05-06 12:50:00,44.45,44.57,44.31,44.52,91846.0,37.0145,37.1144,36.8979,37.0728,91846.0
2022-05-06 13:00:00,44.52,44.59,44.41,44.42,85613.0,37.0728,37.1311,36.9812,36.9895,85613.0
2022-05-06 13:10:00,44.41,44.48,44.26,44.28,68789.0,36.9812,37.0395,36.8563,36.8729,68789.0
2022-05-06 13:20:00,44.27,44.31,44.16,44.27,83432.0,36.8646,36.8979,36.773,36.8646,83432.0
2022-05-06 13:30:00,44.26,44.39,44.13,44.19,88980.0,36.8563,36.9645,36.748,36.798,88980.0
2022-05-06 13:40:00,44.19,44.28,44.14,44.19,61777.0,36.798,36.8729,36.7563,36.798,61777.0
2022-05-06 13:50:00,44.18,44.2,44.05,44.09,75833.0,36.7897,36.8063,36.6814,36.7147,75833.0
2022-05-06 14:00:00,44.09,44.13,43.8,43.81,100272.0,36.7147,36.748,36.4732,36.4816,100272.0
2022-05-06 14:10:00,43.8,43.98,43.8,43.84,81959.0,36.4732,36.6231,36.4732,36.5065,81959.0
2022-05-06 14:20:00,43.84,43.87,43.73,43.76,59559.0,36.5065,36.5315,36.4149,36.4399,59559.0
2022-05-06 14:30:00,43.76,43.83,43.69,43.72,77201.0,36.4399,36.4982,36.3816,36.4066,77201.0
2022-05-06 14:40:00,43.73,43.79,43.64,43.79,63834.0,36.4149,36.4649,36.34,36.4649,63834.0
2022-05-06 14:50:00,43.77,43.91,43.76,43.77,74329.0,36.4482,36.5648,36.4399,36.4482,74329.0
2022-05-06 15:00:00,43.77,43.87,43.65,43.67,98819.0,36.4482,36.5315,36.3483,36.365,98819.0
2022-05-06 15:10:00,43.68,43.82,43.68,43.82,99089.0,36.3733,36.4899,36.3733,36.4899,99089.0
2022-05-06 15:20:00,43.82,43.82,43.64,43.78,118021.0,36.4899,36.4899,36.34,36.4566,118021.0
2022-05-06 15:30:00,43.77,44.14,43.77,44.12,152649.0,36.4482,36.7563,36.4482,36.7397,152649.0
2022-05-06 15:40:00,44.12,44.14,43.97,44.07,211339.0,36.7397,36.7563,36.6148,36.6981,211339.0
2022-05-06 15:50:00,44.07,44.16,43.93,44.0,528170.0,36.6981,36.773,36.5815,36.6398,528170.0
2022-05-09 09:30:00,43.81,43.97,43.64,43.86,217151.0,36.4816,36.6148,36.34,36.5232,217151.0
2022-05-09 09:40:00,43.86,43.98,43.69,43.85,174719.0,36.5232,36.6231,36.3816,36.5149,174719.0
2022-05-09 09:50:00,43.85,44.32,43.81,44.32,132057.0,36.5149,36.9062,36.4816,36.9062,132057.0
2022-05-09 10:00:00,44.31,44.41,44.13,44.19,118416.0,36.8979,36.9812,36.748,36.798,118416.0
2022-05-09 10:10:00,44.21,44.4,44.04,44.05,133820.0,36.8146,36.9729,36.6731,36.6814,133820.0
2022-05-09 10:20:00,44.05,44.1,43.89,43.94,239112.0,36.6814,36.723,36.5482,36.5898,239112.0
2022-05-09 10:30:00,43.94,44.04,43.85,43.87,166785.0,36.5898,36.6731,36.5149,36.5315,166785.0
2022-05-09 10:40:00,43.87,44.16,43.83,44.07,148591.0,36.5315,36.773,36.4982,36.6981,148591.0
2022-05-09 10:50:00,44.08,44.18,43.84,43.88,145034.0,36.7064,36.7897,36.5065,36.5398,145034.0
2022-05-09 11:00:00,43.87,44.03,43.83,43.89,101620.0,36.5315,36.6648,36.4982,36.5482,101620.0
2022-05-09 11:10:00,43.87,43.87,43.62,43.65,271197.0,36.5315,36.5315,36.3233,36.3483,271197.0
2022-05-09 11:20:00,43.65,43.72,43.55,43.69,139474.0,36.3483,36.4066,36.265,36.3816,139474.0
2022-05-09 11:30:00,43.68,43.81,43.61,43.79,110905.0,36.3733,36.4816,36.315,36.4649,110905.0
2022-05-09 11:40:00,43.78,43.94,43.74,43.89,100495.0,36.4566,36.5898,36.4233,36.5482,100495.0
2022-05-09 11:50:00,43.9,44.0,43.88,43.94,81511.0,36.5565,36.6398,36.5398,36.5898,81511.0
2022-05-09 12:00:00,43.93,44.06,43.85,43.99,95209.0,36.5815,36.6897,36.5149,36.6314,95209.0
2022-05-09 12:10:00,44.0,44.12,43.99,44.07,177324.0,36.6398,36.7397,36.6314,36.6981,177324.0
2022-05-09 12:20:00,44.05,44.07,43.92,44.06,88816.0,36.6814,36.6981,36.5732,36.6897,88816.0
2022-05-09 12:30:00,44.04,44.23,44.0,44.13,159376.0,36.6731,36.8313,36.6398,36.748,159376.0
2022-05-09 12:40:00,44.13,44.14,44.05,44.09,114292.0,36.748,36.7563,36.6814,36.7147,114292.0
2022-05-09 12:50:00,44.09,44.1,43.95,43.96,97595.0,36.7147,36.723,36.5981,36.6065,97595.0
2022-05-09 13:00:00,43.97,43.98,43.87,43.9,65228.0,36.6148,36.6231,36.5315,36.5565,65228.0
2022-05-09 13:10:00,43.89,43.89,43.78,43.82,90487.0,36.5482,36.5482,36.4566,36.4899,90487.0
2022-05-09 13:20:00,43.81,44.02,43.73,44.01,122979.0,36.4816,36.6564,36.4149,36.6481,122979.0
2022-05-09 13:30:00,44.01,44.04,43.78,43.88,90051.0,36.6481,36.6731,36.4566,36.5398,90051.0
2022-05-09 13:40:00,43.88,44.09,43.87,44.01,112239.0,36.5398,36.7147,36.5315,36.6481,112239.0
2022-05-09 13:50:00,44.0,44.02,43.83,43.98,74247.0,36.6398,36.6564,36.4982,36.6231,74247.0
2022-05-09 14:00:00,43.98,44.12,43.97,44.09,212074.0,36.6231,36.7397,36.6148,36.7147,212074.0
2022-05-09 14:10:00,44.09,44.3,44.07,44.25,110186.0,36.7147,36.8896,36.6981,36.8479,110186.0
2022-05-09 14:20:00,44.26,44.27,44.01,44.13,119770.0,36.8563,36.8646,36.6481,36.748,119770.0
2022-05-09 14:30:00,44.13,44.3,44.05,44.22,122017.0,36.748,36.8896,36.6814,36.823,122017.0
2022-05-09 14:40:00,44.21,44.31,44.15,44.17,90428.0,36.8146,36.8979,36.7647,36.7813,90428.0
2022-05-09 14:50:00,44.18,44.41,44.1,44.37,440187.0,36.7897,36.9812,36.723,36.9479,440187.0
2022-05-09 15:00:00,44.38,44.47,44.31,44.36,176364.0,36.9562,37.0311,36.8979,36.9395,176364.0
2022-05-09 15:10:00,44.35,44.54,44.33,44.37,201346.0,36.9312,37.0894,36.9146,36.9479,201346.0
2022-05-09 15:20:00,44.36,44.37,44.09,44.16,172598.0,36.9395,36.9479,36.7147,36.773,172598.0
2022-05-09 15:30:00,44.15,44.16,44.07,44.12,169579.0,36.7647,36.773,36.6981,36.7397,169579.0
2022-05-09 15:40:00,44.11,44.12,43.82,43.84,259783.0,36.7314,36.7397,36.4899,36.5065,259783.0
2022-05-09 15:50:00,43.84,43.92,43.6,43.87,959869.0,36.5065,36.5732,36.3067,36.5315,959869.0
2022-05-10 09:30:00,44.41,44.72,44.25,44.44,393297.0,36.9812,37.2393,36.8479,37.0062,393297.0
2022-05-10 09:40:00,44.44,44.51,44.17,44.35,153756.0,37.0062,37.0645,36.7813,36.9312,153756.0
2022-05-10 09:50:00,44.34,44.38,43.98,44.07,84952.0,36.9229,36.9562,36.6231,36.6981,84952.0
2022-05-10 10:00:00,44.07,44.07,43.58,43.61,123428.0,36.6981,36.6981,36.29,36.315,123428.0
2022-05-10 10:10:00,43.61,43.75,43.54,43.57,120049.0,36.315,36.4316,36.2567,36.2817,120049.0
2022-05-10 10:20:00,43.56,43.68,43.52,43.66,84909.0,36.2734,36.3733,36.2401,36.3566,84909.0
2022-05-10 10:30:00,43.67,43.74,43.56,43.63,101326.0,36.365,36.4233,36.2734,36.3317,101326.0
2022-05-10 10:40:00,43.65,43.71,43.53,43.55,91857.0,36.3483,36.3983,36.2484,36.265,91857.0
2022-05-10 10:50:00,43.55,43.66,43.5,43.57,124615.0,36.265,36.3566,36.2234,36.2817,124615.0
2022-05-10 11:00:00,43.55,43.64,43.38,43.38,117418.0,36.265,36.34,36.1235,36.1235,117418.0
2022-05-10 11:10:00,43.38,43.47,43.23,43.38,110692.0,36.1235,36.1984,35.9986,36.1235,110692.0
2022-05-10 11:20:00,43.38,43.46,43.25,43.33,81023.0,36.1235,36.1901,36.0152,36.0818,81023.0
2022-05-10 11:30:00,43.32,43.36,43.16,43.32,68774.0,36.0735,36.1068,35.9403,36.0735,68774.0
2022-05-10 11:40:00,43.33,43.37,43.15,43.23,72637.0,36.0818,36.1152,35.932,35.9986,72637.0
2022-05-10 11:50:00,43.23,43.26,43.1,43.18,67162.0,35.9986,36.0236,35.8903,35.9569,67162.0
2022-05-10 12:00:00,43.19,43.23,42.95,42.96,97161.0,35.9653,35.9986,35.7654,35.7737,97161.0
2022-05-10 12:10:00,42.97,43.11,42.9,42.98,65285.0,35.7821,35.8986,35.7238,35.7904,65285.0
2022-05-10 12:20:00,42.96,43.01,42.92,42.94,72344.0,35.7737,35.8154,35.7404,35.7571,72344.0
2022-05-10 12:30:00,42.94,43.01,42.86,42.94,101099.0,35.7571,35.8154,35.6905,35.7571,101099.0
2022-05-10 12:40:00,42.93,43.07,42.91,43.03,85049.0,35.7488,35.8653,35.7321,35.832,85049.0
2022-05-10 12:50:00,43.02,43.02,42.88,42.98,70837.0,35.8237,35.8237,35.7071,35.7904,70837.0
2022-05-10 13:00:00,42.97,43.27,42.96,43.1,98426.0,35.7821,36.0319,35.7737,35.8903,98426.0
2022-05-10 13:10:00,43.11,43.12,42.89,42.96,74813.0,35.8986,35.907,35.7154,35.7737,74813.0
2022-05-10 13:20:00,42.97,43.06,42.91,43.05,89123.0,35.7821,35.857,35.7321,35.8487,89123.0
2022-05-10 13:30:00,43.05,43.19,42.99,43.19,91686.0,35.8487,35.9653,35.7987,35.9653,91686.0
2022-05-10 13:40:00,43.2,43.47,43.2,43.42,84407.0,35.9736,36.1984,35.9736,36.1568,84407.0
2022-05-10 13:50:00,43.43,43.55,43.4,43.52,92386.0,36.1651,36.265,36.1401,36.2401,92386.0
2022-05-10 14:00:00,43.52,43.55,43.44,43.44,83530.0,36.2401,36.265,36.1734,36.1734,83530.0
2022-05-10 14:10:00,43.43,43.52,43.25,43.41,92281.0,36.1651,36.2401,36.0152,36.1485,92281.0
2022-05-10 14:20:00,43.41,43.42,43.13,43.18,69950.0,36.1485,36.1568,35.9153,35.9569,69950.0
2022-05-10 14:30:00,43.19,43.34,43.14,43.25,141262.0,35.9653,36.0902,35.9236,36.0152,141262.0
2022-05-10 14:40:00,43.24,43.42,43.19,43.34,58840.0,36.0069,36.1568,35.9653,36.0902,58840.0
2022-05-10 14:50:00,43.33,43.41,43.26,43.37,55445.0,36.0818,36.1485,36.0236,36.1152,55445.0
2022-05-10 15:00:00,43.37,43.59,43.33,43.49,69908.0,36.1152,36.2984,36.0818,36.2151,69908.0
2022-05-10 15:10:00,43.48,43.55,43.41,43.5,60214.0,36.2068,36.265,36.1485,36.2234,60214.0
2022-05-10 15:20:00,43.49,43.5,43.25,43.28,65037.0,36.2151,36.2234,36.0152,36.0402,65037.0
2022-05-10 15:30:00,43.27,43.29,43.19,43.24,108297.0,36.0319,36.0485,35.9653,36.0069,108297.0
2022-05-10 15:40:00,43.25,43.39,43.2,43.32,147538.0,36.0152,36.1318,35.9736,36.0735,147538.0
2022-05-10 15:50:00,43.31,43.4,43.24,43.31,512351.0,36.0652,36.1401,36.0069,36.0652,512351.0
2022-05-11 09:30:00,43.56,43.66,43.21,43.51,282672.0,36.2734,36.3566,35.9819,36.2317,282672.0
2022-05-11 09:40:00,43.5,43.86,43.42,43.71,192337.0,36.2234,36.5232,36.1568,36.3983,192337.0
2022-05-11 09:50:00,43.69,43.89,43.57,43.77,120875.0,36.3816,36.5482,36.2817,36.4482,120875.0
2022-05-11 10:00:00,43.76,43.81,43.6,43.61,122763.0,36.4399,36.4816,36.3067,36.315,122763.0
2022-05-11 10:10:00,43.61,43.8,43.6,43.72,129298.0,36.315,36.4732,36.3067,36.4066,129298.0
2022-05-11 10:20:00,43.74,44.02,43.66,44.01,103613.0,36.4233,36.6564,36.3566,36.6481,103613.0
2022-05-11 10:30:00,44.0,44.22,43.89,44.14,122110.0,36.6398,36.823,36.5482,36.7563,122110.0
2022-05-11 10:40:00,44.15,44.29,44.09,44.27,85980.0,36.7647,36.8813,36.7147,36.8646,85980.0
2022-05-11 10:50:00,44.27,44.28,43.95,44.05,74835.0,36.8646,36.8729,36.5981,36.6814,74835.0
2022-05-11 11:00:00,44.04,44.05,43.8,43.88,72385.0,36.6731,36.6814,36.4732,36.5398,72385.0
2022-05-11 11:10:00,43.91,44.11,43.87,43.89,74206.0,36.5648,36.7314,36.5315,36.5482,74206.0
2022-05-11 11:20:00,43.91,44.01,43.87,43.99,93301.0,36.5648,36.6481,36.5315,36.6314,93301.0
2022-05-11 11:30:00,43.98,44.11,43.96,44.08,42799.0,36.6231,36.7314,36.6065,36.7064,42799.0
2022-05-11 11:40:00,44.08,44.15,44.02,44.02,41508.0,36.7064,36.7647,36.6564,36.6564,41508.0
2022-05-11 11:50:00,44.03,44.05,43.92,43.96,70883.0,36.6648,36.6814,36.5732,36.6065,70883.0
2022-05-11 12:00:00,43.95,44.01,43.85,43.87,71292.0,36.5981,36.6481,36.5149,36.5315,71292.0
2022-05-11 12:10:00,43.87,43.87,43.77,43.78,56412.0,36.5315,36.5315,36.4482,36.4566,56412.0
2022-05-11 12:20:00,43.78,43.93,43.61,43.61,79906.0,36.4566,36.5815,36.315,36.315,79906.0
2022-05-11 12:30:00,43.6,43.66,43.5,43.61,84389.0,36.3067,36.3566,36.2234,36.315,84389.0
2022-05-11 12:40:00,43.61,43.67,43.42,43.52,61362.0,36.315,36.365,36.1568,36.2401,61362.0
2022-05-11 12:50:00,43.53,43.53,43.35,43.44,100469.0,36.2484,36.2484,36.0985,36.1734,100469.0
2022-05-11 13:00:00,43.43,43.48,43.26,43.3,176410.0,36.1651,36.2068,36.0236,36.0569,176410.0
2022-05-11 13:10:00,43.3,43.44,43.29,43.42,63861.0,36.0569,36.1734,36.0485,36.1568,63861.0
2022-05-11 13:20:00,43.41,43.51,43.32,43.36,120546.0,36.1485,36.2317,36.0735,36.1068,120546.0
2022-05-11 13:30:00,43.35,43.38,43.28,43.31,79735.0,36.0985,36.1235,36.0402,36.0652,79735.0
2022-05-11 13:40:00,43.28,43.4,43.25,43.4,120143.0,36.0402,36.1401,36.0152,36.1401,120143.0
2022-05-11 13:50:00,43.39,43.46,43.21,43.27,69238.0,36.1318,36.1901,35.9819,36.0319,69238.0
2022-05-11 14:00:00,43.28,43.51,43.28,43.48,69002.0,36.0402,36.2317,36.0402,36.2068,69002.0
2022-05-11 14:10:00,43.47,43.66,43.44,43.64,108427.0,36.1984,36.3566,36.1734,36.34,108427.0
2022-05-11 14:20:00,43.62,43.69,43.49,43.55,68857.0,36.3233,36.3816,36.2151,36.265,68857.0
2022-05-11 14:30:00,43.56,43.7,43.47,43.66,78411.0,36.2734,36.39,36.1984,36.3566,78411.0
2022-05-11 14:40:00,43.64,43.75,43.54,43.56,83555.0,36.34,36.4316,36.2567,36.2734,83555.0
2022-05-11 14:50:00,43.58,43.58,43.44,43.48,66663.0,36.29,36.29,36.1734,36.2068,66663.0
2022-05-11 15:00:00,43.47,43.55,43.35,43.55,73179.0,36.1984,36.265,36.0985,36.265,73179.0
2022-05-11 15:10:00,43.54,43.57,43.4,43.52,81975.0,36.2567,36.2817,36.1401,36.2401,81975.0
2022-05-11 15:20:00,43.51,43.59,43.47,43.52,85530.0,36.2317,36.2984,36.1984,36.2401,85530.0
2022-05-11 15:30:00,43.52,43.54,43.37,43.38,91217.0,36.2401,36.2567,36.1152,36.1235,91217.0
2022-05-11 15:40:00,43.39,43.45,43.3,43.34,144326.0,36.1318,36.1818,36.0569,36.0902,144326.0
2022-05-11 15:50:00,43.34,43.38,43.24,43.37,411352.0,36.0902,36.1235,36.0069,36.1152,411352.0
2022-05-12 09:30:00,43.38,43.57,42.91,43.38,232147.0,36.1235,36.2817,35.7321,36.1235,232147.0
2022-05-12 09:40:00,43.39,43.39,43.16,43.28,132414.0,36.1318,36.1318,35.9403,36.0402,132414.0
2022-05-12 09:50:00,43.27,43.37,43.14,43.21,109184.0,36.0319,36.1152,35.9236,35.9819,109184.0
2022-05-12 10:00:00,43.17,43.24,42.95,43.19,130163.0,35.9486,36.0069,35.7654,35.9653,130163.0
2022-05-12 10:10:00,43.19,43.23,42.95,42.98,175707.0,35.9653,35.9986,35.7654,35.7904,175707.0
2022-05-12 10:20:00,42.97,43.36,42.82,43.16,253668.0,35.7821,36.1068,35.6572,35.9403,253668.0
2022-05-12 10:30:00,43.16,43.19,42.94,43.05,129802.0,35.9403,35.9653,35.7571,35.8487,129802.0
2022-05-12 10:40:00,43.06,43.06,42.9,42.97,91184.0,35.857,35.857,35.7238,35.7821,91184.0
2022-05-12 10:50:00,42.97,43.02,42.84,43.02,88846.0,35.7821,35.8237,35.6738,35.8237,88846.0
2022-05-12 11:00:00,43.02,43.27,42.88,43.25,87559.0,35.8237,36.0319,35.7071,36.0152,87559.0
2022-05-12 11:10:00,43.25,43.3,42.86,42.99,121963.0,36.0152,36.0569,35.6905,35.7987,121963.0
2022-05-12 11:20:00,42.99,43.0,42.88,42.94,129949.0,35.7987,35.807,35.7071,35.7571,129949.0
2022-05-12 11:30:00,42.95,43.05,42.87,43.01,117258.0,35.7654,35.8487,35.6988,35.8154,117258.0
2022-05-12 11:40:00,43.02,43.03,42.79,42.8,81020.0,35.8237,35.832,35.6322,35.6405,81020.0
2022-05-12 11:50:00,42.78,42.87,42.66,42.67,99504.0,35.6238,35.6988,35.5239,35.5322,99504.0
2022-05-12 12:00:00,42.67,42.83,42.67,42.79,70936.0,35.5322,35.6655,35.5322,35.6322,70936.0
2022-05-12 12:10:00,42.79,43.01,42.74,43.0,91179.0,35.6322,35.8154,35.5905,35.807,91179.0
2022-05-12 12:20:00,42.99,43.11,42.94,43.11,73949.0,35.7987,35.8986,35.7571,35.8986,73949.0
2022-05-12 12:30:00,43.11,43.2,43.08,43.09,59146.0,35.8986,35.9736,35.8737,35.882,59146.0
2022-05-12 12:40:00,43.08,43.27,42.95,43.11,89454.0,35.8737,36.0319,35.7654,35.8986,89454.0
2022-05-12 12:50:00,43.12,43.18,43.03,43.06,50233.0,35.907,35.9569,35.832,35.857,50233.0
2022-05-12 13:00:00,43.06,43.13,42.95,43.01,61648.0,35.857,35.9153,35.7654,35.8154,61648.0
2022-05-12 13:10:00,43.0,43.09,42.9,42.91,71488.0,35.807,35.882,35.7238,35.7321,71488.0
2022-05-12 13:20:00,42.92,43.06,42.9,42.95,57620.0,35.7404,35.857,35.7238,35.7654,57620.0
2022-05-12 13:30:00,42.95,42.97,42.77,42.78,84291.0,35.7654,35.7821,35.6155,35.6238,84291.0
2022-05-12 13:40:00,42.78,42.8,42.59,42.6,67994.0,35.6238,35.6405,35.4656,35.474,67994.0
2022-05-12 13:50:00,42.6,42.78,42.59,42.73,89893.0,35.474,35.6238,35.4656,35.5822,89893.0
2022-05-12 14:00:00,42.73,42.83,42.66,42.66,93304.0,35.5822,35.6655,35.5239,35.5239,93304.0
2022-05-12 14:10:00,42.66,42.69,42.55,42.62,110112.0,35.5239,35.5489,35.4323,35.4906,110112.0
2022-05-12 14:20:00,42.61,42.7,42.56,42.59,107331.0,35.4823,35.5572,35.4406,35.4656,107331.0
2022-05-12 14:30:00,42.59,42.67,42.52,42.54,80826.0,35.4656,35.5322,35.4073,35.424,80826.0
2022-05-12 14:40:00,42.54,42.62,42.49,42.5,110785.0,35.424,35.4906,35.3824,35.3907,110785.0
2022-05-12 14:50:00,42.49,42.57,42.45,42.5,61830.0,35.3824,35.449,35.349,35.3907,61830.0
2022-05-12 15:00:00,42.51,42.66,42.49,42.51,101809.0,35.399,35.5239,35.3824,35.399,101809.0
2022-05-12 15:10:00,42.5,42.77,42.45,42.74,145439.0,35.3907,35.6155,35.349,35.5905,145439.0
2022-05-12 15:20:00,42.74,42.94,42.71,42.72,171635.0,35.5905,35.7571,35.5656,35.5739,171635.0
2022-05-12 15:30:00,42.72,42.95,42.71,42.95,247188.0,35.5739,35.7654,35.5656,35.7654,247188.0
2022-05-12 15:40:00,42.94,43.07,42.9,42.97,199586.0,35.7571,35.8653,35.7238,35.7821,199586.0
2022-05-12 15:50:00,42.98,43.17,42.95,43.16,469447.0,35.7904,35.9486,35.7654,35.9403,469447.0
2022-05-13 09:30:00,43.5,43.61,43.23,43.54,181303.0,36.2234,36.315,35.9986,36.2567,181303.0
2022-05-13 09:40:00,43.56,43.58,43.03,43.05,134232.0,36.2734,36.29,35.832,35.8487,134232.0
2022-05-13 09:50:00,43.05,43.42,43.0,43.4,99326.0,35.8487,36.1568,35.807,36.1401,99326.0
2022-05-13 10:00:00,43.4,43.55,43.36,43.49,85560.0,36.1401,36.265,36.1068,36.2151,85560.0
2022-05-13 10:10:00,43.48,43.6,43.44,43.48,75610.0,36.2068,36.3067,36.1734,36.2068,75610.0
2022-05-13 10:20:00,43.5,43.59,43.46,43.52,58435.0,36.2234,36.2984,36.1901,36.2401,58435.0
2022-05-13 10:30:00,43.51,43.57,43.35,43.35,94606.0,36.2317,36.2817,36.0985,36.0985,94606.0
2022-05-13 10:40:00,43.35,43.7,43.24,43.45,524058.0,36.0985,36.39,36.0069,36.1818,524058.0
2022-05-13 10:50:00,43.44,43.64,43.4,43.6,100241.0,36.1734,36.34,36.1401,36.3067,100241.0
2022-05-13 11:00:00,43.59,43.6,43.44,43.52,137975.0,36.2984,36.3067,36.1734,36.2401,137975.0
2022-05-13 11:10:00,43.52,43.54,43.46,43.53,128844.0,36.2401,36.2567,36.1901,36.2484,128844.0
2022-05-13 11:20:00,43.54,43.59,43.49,43.52,132209.0,36.2567,36.2984,36.2151,36.2401,132209.0
2022-05-13 11:30:00,43.52,43.56,43.44,43.49,116717.0,36.2401,36.2734,36.1734,36.2151,116717.0
2022-05-13 11:40:00,43.48,43.49,43.31,43.32,62271.0,36.2068,36.2151,36.0652,36.0735,62271.0
2022-05-13 11:50:00,43.33,43.62,43.32,43.59,90634.0,36.0818,36.3233,36.0735,36.2984,90634.0
2022-05-13 12:00:00,43.58,43.71,43.52,43.69,88868.0,36.29,36.3983,36.2401,36.3816,88868.0
2022-05-13 12:10:00,43.69,43.69,43.57,43.57,64517.0,36.3816,36.3816,36.2817,36.2817,64517.0
2022-05-13 12:20:00,43.57,43.6,43.53,43.6,52815.0,36.2817,36.3067,36.2484,36.3067,52815.0
2022-05-13 12:30:00,43.59,43.61,43.54,43.56,53686.0,36.2984,36.315,36.2567,36.2734,53686.0
2022-05-13 12:40:00,43.56,43.58,43.46,43.46,69729.0,36.2734,36.29,36.1901,36.1901,69729.0
2022-05-13 12:50:00,43.47,43.6,43.4,43.58,73112.0,36.1984,36.3067,36.1401,36.29,73112.0
2022-05-13 13:00:00,43.59,43.62,43.51,43.54,38746.0,36.2984,36.3233,36.2317,36.2567,38746.0
2022-05-13 13:10:00,43.54,43.59,43.53,43.54,32948.0,36.2567,36.2984,36.2484,36.2567,32948.0
2022-05-13 13:20:00,43.55,43.56,43.44,43.47,61676.0,36.265,36.2734,36.1734,36.1984,61676.0
2022-05-13 13:30:00,43.47,43.49,43.37,43.38,55125.0,36.1984,36.2151,36.1152,36.1235,55125.0
2022-05-13 13:40:00,43.39,43.39,43.27,43.32,45587.0,36.1318,36.1318,36.0319,36.0735,45587.0
2022-05-13 13:50:00,43.32,43.34,43.14,43.18,73378.0,36.0735,36.0902,35.9236,35.9569,73378.0
2022-05-13 14:00:00,43.18,43.18,42.97,43.11,97489.0,35.9569,35.9569,35.7821,35.8986,97489.0
2022-05-13 14:10:00,43.13,43.18,43.07,43.15,103339.0,35.9153,35.9569,35.8653,35.932,103339.0
2022-05-13 14:20:00,43.16,43.16,43.06,43.15,42930.0,35.9403,35.9403,35.857,35.932,42930.0
2022-05-13 14:30:00,43.15,43.28,43.14,43.2,67292.0,35.932,36.0402,35.9236,35.9736,67292.0
2022-05-13 14:40:00,43.2,43.27,43.17,43.23,49267.0,35.9736,36.0319,35.9486,35.9986,49267.0
2022-05-13 14:50:00,43.22,43.35,43.21,43.3,68834.0,35.9902,36.0985,35.9819,36.0569,68834.0
2022-05-13 15:00:00,43.3,43.39,43.28,43.38,44451.0,36.0569,36.1318,36.0402,36.1235,44451.0
2022-05-13 15:10:00,43.39,43.5,43.37,43.47,74888.0,36.1318,36.2234,36.1152,36.1984,74888.0
2022-05-13 15:20:00,43.47,43.54,43.43,43.54,53469.0,36.1984,36.2567,36.1651,36.2567,53469.0
2022-05-13 15:30:00,43.53,43.55,43.4,43.5,116855.0,36.2484,36.265,36.1401,36.2234,116855.0
2022-05-13 15:40:00,43.5,43.64,43.47,43.55,181910.0,36.2234,36.34,36.1984,36.265,181910.0
2022-05-13 15:50:00,43.56,43.59,43.44,43.55,468261.0,36.2734,36.2984,36.1734,36.265,468261.0
2022-05-16 09:30:00,43.67,43.76,43.47,43.54,253248.0,36.365,36.4399,36.1984,36.2567,253248.0
2022-05-16 09:40:00,43.54,43.54,43.2,43.23,121051.0,36.2567,36.2567,35.9736,35.9986,121051.0
2022-05-16 09:50:00,43.23,43.41,43.16,43.32,88006.0,35.9986,36.1485,35.9403,36.0735,88006.0
2022-05-16 10:00:00,43.33,43.35,43.19,43.24,97850.0,36.0818,36.0985,35.9653,36.0069,97850.0
2022-05-16 10:10:00,43.22,43.57,43.21,43.48,107056.0,35.9902,36.2817,35.9819,36.2068,107056.0
2022-05-16 10:20:00,43.49,43.74,43.48,43.73,69086.0,36.2151,36.4233,36.2068,36.4149,69086.0
2022-05-16 10:30:00,43.72,43.89,43.66,43.89,95741.0,36.4066,36.5482,36.3566,36.5482,95741.0
2022-05-16 10:40:00,43.87,43.87,43.6,43.6,103993.0,36.5315,36.5315,36.3067,36.3067,103993.0
2022-05-16 10:50:00,43.59,43.67,43.53,43.65,101452.0,36.2984,36.365,36.2484,36.3483,101452.0
2022-05-16 11:00:00,43.63,43.81,43.59,43.8,52107.0,36.3317,36.4816,36.2984,36.4732,52107.0
2022-05-16 11:10:00,43.8,43.83,43.74,43.76,70492.0,36.4732,36.4982,36.4233,36.4399,70492.0
2022-05-16 11:20:00,43.75,43.84,43.73,43.8,50976.0,36.4316,36.5065,36.4149,36.4732,50976.0
2022-05-16 11:30:00,43.8,43.9,43.75,43.88,67157.0,36.4732,36.5565,36.4316,36.5398,67157.0
2022-05-16 11:40:00,43.89,43.97,43.83,43.96,61336.0,36.5482,36.6148,36.4982,36.6065,61336.0
2022-05-16 11:50:00,43.96,44.08,43.95,44.04,67059.0,36.6065,36.7064,36.5981,36.6731,67059.0
2022-05-16 12:00:00,44.05,44.13,43.99,44.0,48088.0,36.6814,36.748,36.6314,36.6398,48088.0
2022-05-16 12:10:00,43.99,43.99,43.87,43.88,41087.0,36.6314,36.6314,36.5315,36.5398,41087.0
2022-05-16 12:20:00,43.88,43.95,43.87,43.9,31686.0,36.5398,36.5981,36.5315,36.5565,31686.0
2022-05-16 12:30:00,43.9,43.97,43.86,43.89,48295.0,36.5565,36.6148,36.5232,36.5482,48295.0
2022-05-16 12:40:00,43.89,43.93,43.82,43.93,35213.0,36.5482,36.5815,36.4899,36.5815,35213.0
2022-05-16 12:50:00,43.93,43.93,43.83,43.9,25248.0,36.5815,36.5815,36.4982,36.5565,25248.0
2022-05-16 13:00:00,43.89,44.08,43.86,44.07,53418.0,36.5482,36.7064,36.5232,36.6981,53418.0
2022-05-16 13:10:00,44.07,44.22,44.05,44.14,58662.0,36.6981,36.823,36.6814,36.7563,58662.0
2022-05-16 13:20:00,44.16,44.33,44.13,44.31,71998.0,36.773,36.9146,36.748,36.8979,71998.0
2022-05-16 13:30:00,44.31,44.34,44.24,44.26,52417.0,36.8979,36.9229,36.8396,36.8563,52417.0
2022-05-16 13:40:00,44.26,44.32,44.22,44.24,44809.0,36.8563,36.9062,36.823,36.8396,44809.0
2022-05-16 13:50:00,44.24,44.35,44.22,44.34,64513.0,36.8396,36.9312,36.823,36.9229,64513.0
2022-05-16 14:00:00,44.35,44.42,44.29,44.39,55446.0,36.9312,36.9895,36.8813,36.9645,55446.0
2022-05-16 14:10:00,44.39,44.39,44.3,44.31,65258.0,36.9645,36.9645,36.8896,36.8979,65258.0
2022-05-16 14:20:00,44.31,44.47,44.29,44.47,71259.0,36.8979,37.0311,36.8813,37.0311,71259.0
2022-05-16 14:30:00,44.47,44.5,44.38,44.41,62011.0,37.0311,37.0561,36.9562,36.9812,62011.0
2022-05-16 14:40:00,44.41,44.42,44.28,44.29,70321.0,36.9812,36.9895,36.8729,36.8813,70321.0
2022-05-16 14:50:00,44.3,44.33,44.27,44.29,69696.0,36.8896,36.9146,36.8646,36.8813,69696.0
2022-05-16 15:00:00,44.3,44.37,44.28,44.28,50790.0,36.8896,36.9479,36.8729,36.8729,50790.0
2022-05-16 15:10:00,44.28,44.28,44.14,44.2,81558.0,36.8729,36.8729,36.7563,36.8063,81558.0
2022-05-16 15:20:00,44.18,44.2,44.13,44.16,50520.0,36.7897,36.8063,36.748,36.773,50520.0
2022-05-16 15:30:00,44.16,44.21,44.05,44.09,102095.0,36.773,36.8146,36.6814,36.7147,102095.0
2022-05-16 15:40:00,44.09,44.11,44.01,44.04,142581.0,36.7147,36.7314,36.6481,36.6731,142581.0
2022-05-16 15:50:00,44.06,44.21,44.06,44.16,416470.0,36.6897,36.8146,36.6897,36.773,416470.0
2022-05-17 09:30:00,44.17,44.33,43.69,44.22,407716.0,36.7813,36.9146,36.3816,36.823,407716.0
2022-05-17 09:40:00,44.23,44.69,44.22,44.52,615981.0,36.8313,37.2143,36.823,37.0728,615981.0
2022-05-17 09:50:00,44.51,44.58,44.21,44.53,243559.0,37.0645,37.1227,36.8146,37.0811,243559.0
2022-05-17 10:00:00,44.53,44.67,44.47,44.59,145207.0,37.0811,37.1977,37.0311,37.1311,145207.0
2022-05-17 10:10:00,44.59,44.77,44.58,44.69,153333.0,37.1311,37.281,37.1227,37.2143,153333.0
2022-05-17 10:20:00,44.71,44.8,44.53,44.55,112862.0,37.231,37.3059,37.0811,37.0978,112862.0
2022-05-17 10:30:00,44.55,44.67,44.52,44.64,103952.0,37.0978,37.1977,37.0728,37.1727,103952.0
2022-05-17 10:40:00,44.65,44.65,44.52,44.64,75838.0,37.181,37.181,37.0728,37.1727,75838.0
2022-05-17 10:50:00,44.64,44.83,44.6,44.65,134669.0,37.1727,37.3309,37.1394,37.181,134669.0
2022-05-17 11:00:00,44.65,44.85,44.65,44.79,145444.0,37.181,37.3476,37.181,37.2976,145444.0
2022-05-17 11:10:00,44.78,44.8,44.68,44.74,77871.0,37.2893,37.3059,37.206,37.256,77871.0
2022-05-17 11:20:00,44.73,44.78,44.66,44.7,62789.0,37.2477,37.2893,37.1894,37.2227,62789.0
2022-05-17 11:30:00,44.69,44.75,44.64,44.73,112204.0,37.2143,37.2643,37.1727,37.2477,112204.0
2022-05-17 11:40:00,44.73,44.76,44.54,44.55,59115.0,37.2477,37.2726,37.0894,37.0978,59115.0
2022-05-17 11:50:00,44.55,44.68,44.55,44.66,122501.0,37.0978,37.206,37.0978,37.1894,122501.0
2022-05-17 12:00:00,44.65,44.66,44.43,44.58,76827.0,37.181,37.1894,36.9978,37.1227,76827.0
2022-05-17 12:10:00,44.57,44.58,44.46,44.49,53347.0,37.1144,37.1227,37.0228,37.0478,53347.0
2022-05-17 12:20:00,44.49,44.67,44.48,44.62,137238.0,37.0478,37.1977,37.0395,37.1561,137238.0
2022-05-17 12:30:00,44.63,44.63,44.52,44.53,31439.0,37.1644,37.1644,37.0728,37.0811,31439.0
2022-05-17 12:40:00,44.53,44.68,44.48,44.66,70272.0,37.0811,37.206,37.0395,37.1894,70272.0
2022-05-17 12:50:00,44.66,44.69,44.62,44.66,47314.0,37.1894,37.2143,37.1561,37.1894,47314.0
2022-05-17 13:00:00,44.65,44.68,44.58,44.66,40048.0,37.181,37.206,37.1227,37.1894,40048.0
2022-05-17 13:10:00,44.66,44.68,44.59,44.59,52247.0,37.1894,37.206,37.1311,37.1311,52247.0
2022-05-17 13:20:00,44.59,44.61,44.53,44.57,49541.0,37.1311,37.1477,37.0811,37.1144,49541.0
2022-05-17 13:30:00,44.57,44.67,44.56,44.64,78124.0,37.1144,37.1977,37.1061,37.1727,78124.0
2022-05-17 13:40:00,44.63,44.68,44.57,44.67,117339.0,37.1644,37.206,37.1144,37.1977,117339.0
2022-05-17 13:50:00,44.67,44.7,44.63,44.64,128542.0,37.1977,37.2227,37.1644,37.1727,128542.0
2022-05-17 14:00:00,44.64,44.76,44.57,44.73,148598.0,37.1727,37.2726,37.1144,37.2477,148598.0
2022-05-17 14:10:00,44.73,44.73,44.44,44.55,152894.0,37.2477,37.2477,37.0062,37.0978,152894.0
2022-05-17 14:20:00,44.55,44.69,44.4,44.65,98428.0,37.0978,37.2143,36.9729,37.181,98428.0
2022-05-17 14:30:00,44.64,44.71,44.55,44.71,105630.0,37.1727,37.231,37.0978,37.231,105630.0
2022-05-17 14:40:00,44.71,44.8,44.68,44.8,119991.0,37.231,37.3059,37.206,37.3059,119991.0
2022-05-17 14:50:00,44.8,44.8,44.74,44.76,61666.0,37.3059,37.3059,37.256,37.2726,61666.0
2022-05-17 15:00:00,44.76,44.83,44.72,44.79,117257.0,37.2726,37.3309,37.2393,37.2976,117257.0
2022-05-17 15:10:00,44.78,44.85,44.76,44.82,54119.0,37.2893,37.3476,37.2726,37.3226,54119.0
2022-05-17 15:20:00,44.82,44.87,44.79,44.86,75356.0,37.3226,37.3642,37.2976,37.3559,75356.0
2022-05-17 15:30:00,44.86,44.86,44.76,44.76,93168.0,37.3559,37.3559,37.2726,37.2726,93168.0
2022-05-17 15:40:00,44.77,44.81,44.7,44.73,162081.0,37.281,37.3143,37.2227,37.2477,162081.0
2022-05-17 15:50:00,44.73,44.96,44.73,44.94,469392.0,37.2477,37.4392,37.2477,37.4225,469392.0
2022-05-18 09:30:00,44.18,44.24,43.11,43.29,822179.0,36.7897,36.8396,35.8986,36.0485,822179.0
2022-05-18 09:40:00,43.3,43.32,42.71,42.78,419465.0,36.0569,36.0735,35.5656,35.6238,419465.0
2022-05-18 09:50:00,42.79,42.85,42.49,42.65,504563.0,35.6322,35.6821,35.3824,35.5156,504563.0
2022-05-18 10:00:00,42.65,42.65,42.21,42.29,434804.0,35.5156,35.5156,35.1492,35.2158,434804.0
2022-05-18 10:10:00,42.3,42.51,42.24,42.4,290158.0,35.2241,35.399,35.1742,35.3074,290158.0
2022-05-18 10:20:00,42.39,42.43,42.14,42.2,248156.0,35.2991,35.3324,35.0909,35.1409,248156.0
2022-05-18 10:30:00,42.2,42.37,42.1,42.17,327703.0,35.1409,35.2824,35.0576,35.1159,327703.0
2022-05-18 10:40:00,42.17,42.2,42.02,42.08,257978.0,35.1159,35.1409,34.991,35.0409,257978.0
2022-05-18 10:50:00,42.08,42.12,42.01,42.02,213300.0,35.0409,35.0743,34.9827,34.991,213300.0
2022-05-18 11:00:00,42.02,42.04,41.9,41.92,300598.0,34.991,35.0076,34.8911,34.9077,300598.0
2022-05-18 11:10:00,41.92,42.05,41.88,42.04,193512.0,34.9077,35.016,34.8744,35.0076,193512.0
2022-05-18 11:20:00,42.05,42.23,41.98,42.05,236235.0,35.016,35.1659,34.9577,35.016,236235.0
2022-05-18 11:30:00,42.06,42.14,41.97,41.98,137297.0,35.0243,35.0909,34.9493,34.9577,137297.0
2022-05-18 11:40:00,41.97,41.99,41.88,41.98,209551.0,34.9493,34.966,34.8744,34.9577,209551.0
2022-05-18 11:50:00,41.98,42.05,41.86,41.87,225293.0,34.9577,35.016,34.8577,34.8661,225293.0
2022-05-18 12:00:00,41.87,41.91,41.7,41.73,280016.0,34.8661,34.8994,34.7245,34.7495,280016.0
2022-05-18 12:10:00,41.73,41.79,41.61,41.63,254222.0,34.7495,34.7995,34.6496,34.6662,254222.0
2022-05-18 12:20:00,41.63,41.69,41.52,41.64,233269.0,34.6662,34.7162,34.5746,34.6745,233269.0
2022-05-18 12:30:00,41.64,41.78,41.63,41.71,192642.0,34.6745,34.7911,34.6662,34.7328,192642.0
2022-05-18 12:40:00,41.7,41.71,41.6,41.65,131450.0,34.7245,34.7328,34.6412,34.6829,131450.0
2022-05-18 12:50:00,41.65,41.74,41.59,41.59,187608.0,34.6829,34.7578,34.6329,34.6329,187608.0
2022-05-18 13:00:00,41.59,41.6,41.44,41.47,255960.0,34.6329,34.6412,34.508,34.533,255960.0
2022-05-18 13:10:00,41.47,41.49,41.34,41.36,168664.0,34.533,34.5496,34.4247,34.4414,168664.0
2022-05-18 13:20:00,41.36,41.39,41.28,41.32,151774.0,34.4414,34.4664,34.3748,34.4081,151774.0
2022-05-18 13:30:00,41.32,41.4,41.25,41.39,287178.0,34.4081,34.4747,34.3498,34.4664,287178.0
2022-05-18 13:40:00,41.4,41.4,41.12,41.13,308578.0,34.4747,34.4747,34.2415,34.2499,308578.0
2022-05-18 13:50:00,41.12,41.16,41.03,41.07,190673.0,34.2415,34.2748,34.1666,34.1999,190673.0
2022-05-18 14:00:00,41.07,41.13,41.03,41.11,145221.0,34.1999,34.2499,34.1666,34.2332,145221.0
2022-05-18 14:10:00,41.12,41.17,41.04,41.13,163111.0,34.2415,34.2832,34.1749,34.2499,163111.0
2022-05-18 14:20:00,41.12,41.27,41.11,41.24,174971.0,34.2415,34.3664,34.2332,34.3415,174971.0
2022-05-18 14:30:00,41.24,41.25,41.03,41.09,180265.0,34.3415,34.3498,34.1666,34.2165,180265.0
2022-05-18 14:40:00,41.1,41.15,41.01,41.11,182104.0,34.2249,34.2665,34.1499,34.2332,182104.0
2022-05-18 14:50:00,41.11,41.18,41.06,41.12,193718.0,34.2332,34.2915,34.1916,34.2415,193718.0
2022-05-18 15:00:00,41.13,41.35,41.12,41.28,248781.0,34.2499,34.4331,34.2415,34.3748,248781.0
2022-05-18 15:10:00,41.28,41.42,41.27,41.33,233286.0,34.3748,34.4913,34.3664,34.4164,233286.0
2022-05-18 15:20:00,41.32,41.39,41.15,41.17,258869.0,34.4081,34.4664,34.2665,34.2832,258869.0
2022-05-18 15:30:00,41.17,41.37,41.11,41.32,217702.0,34.2832,34.4497,34.2332,34.4081,217702.0
2022-05-18 15:40:00,41.32,41.37,41.21,41.23,486023.0,34.4081,34.4497,34.3165,34.3331,486023.0
2022-05-18 15:50:00,41.23,41.31,41.12,41.17,1271729.0,34.3331,34.3997,34.2415,34.2832,1271729.0
2022-05-19 09:30:00,40.57,40.63,40.08,40.09,554423.0,34.1808,34.2313,33.7679,33.7764,554423.0
2022-05-19 09:40:00,40.09,40.22,39.76,39.99,449414.0,33.7764,33.8859,33.4983,33.6921,449414.0
2022-05-19 09:50:00,39.97,40.34,39.95,40.2,319319.0,33.6753,33.987,33.6584,33.869,319319.0
2022-05-19 10:00:00,40.18,40.59,40.15,40.51,213368.0,33.8522,34.1976,33.8269,34.1302,213368.0
2022-05-19 10:10:00,40.52,40.74,40.48,40.66,171337.0,34.1386,34.324,34.1049,34.2566,171337.0
2022-05-19 10:20:00,40.66,40.76,40.47,40.51,121774.0,34.2566,34.3408,34.0965,34.1302,121774.0
2022-05-19 10:30:00,40.5,40.56,40.35,40.41,154783.0,34.1218,34.1723,33.9954,34.046,154783.0
2022-05-19 10:40:00,40.41,40.44,40.24,40.32,194531.0,34.046,34.0712,33.9027,33.9701,194531.0
2022-05-19 10:50:00,40.31,40.34,40.09,40.22,190514.0,33.9617,33.987,33.7764,33.8859,190514.0
2022-05-19 11:00:00,40.22,40.4,40.19,40.38,218585.0,33.8859,34.0375,33.8606,34.0207,218585.0
2022-05-19 11:10:00,40.39,40.49,40.32,40.41,98565.0,34.0291,34.1134,33.9701,34.046,98565.0
2022-05-19 11:20:00,40.42,40.53,40.35,40.44,88447.0,34.0544,34.1471,33.9954,34.0712,88447.0
2022-05-19 11:30:00,40.45,40.67,40.45,40.63,104048.0,34.0797,34.265,34.0797,34.2313,104048.0
2022-05-19 11:40:00,40.64,40.77,40.61,40.76,141744.0,34.2397,34.3493,34.2145,34.3408,141744.0
2022-05-19 11:50:00,40.76,40.78,40.49,40.5,149008.0,34.3408,34.3577,34.1134,34.1218,149008.0
2022-05-19 12:00:00,40.5,40.5,40.35,40.47,98293.0,34.1218,34.1218,33.9954,34.0965,98293.0
2022-05-19 12:10:00,40.48,40.58,40.46,40.48,109415.0,34.1049,34.1892,34.0881,34.1049,109415.0
2022-05-19 12:20:00,40.47,40.47,40.33,40.41,91797.0,34.0965,34.0965,33.9786,34.046,91797.0
2022-05-19 12:30:00,40.4,40.49,40.33,40.34,74796.0,34.0375,34.1134,33.9786,33.987,74796.0
2022-05-19 12:40:00,40.34,40.36,40.26,40.29,97563.0,33.987,34.0038,33.9196,33.9449,97563.0
2022-05-19 12:50:00,40.3,40.42,40.26,40.4,78094.0,33.9533,34.0544,33.9196,34.0375,78094.0
2022-05-19 13:00:00,40.4,40.53,40.37,40.44,73512.0,34.0375,34.1471,34.0123,34.0712,73512.0
2022-05-19 13:10:00,40.45,40.45,40.35,40.45,93567.0,34.0797,34.0797,33.9954,34.0797,93567.0
2022-05-19 13:20:00,40.44,40.73,40.42,40.71,133226.0,34.0712,34.3156,34.0544,34.2987,133226.0
2022-05-19 13:30:00,40.72,40.89,40.69,40.88,173802.0,34.3071,34.4504,34.2819,34.4419,173802.0
2022-05-19 13:40:00,40.88,40.94,40.62,40.63,122320.0,34.4419,34.4925,34.2229,34.2313,122320.0
2022-05-19 13:50:00,40.64,40.98,40.62,40.94,87140.0,34.2397,34.5262,34.2229,34.4925,87140.0
2022-05-19 14:00:00,40.95,40.95,40.77,40.86,58262.0,34.5009,34.5009,34.3493,34.4251,58262.0
2022-05-19 14:10:00,40.86,40.92,40.78,40.78,89719.0,34.4251,34.4756,34.3577,34.3577,89719.0
2022-05-19 14:20:00,40.77,40.85,40.74,40.8,63682.0,34.3493,34.4167,34.324,34.3745,63682.0
2022-05-19 14:30:00,40.79,40.9,40.74,40.84,54112.0,34.3661,34.4588,34.324,34.4082,54112.0
2022-05-19 14:40:00,40.82,40.94,40.72,40.94,61334.0,34.3914,34.4925,34.3071,34.4925,61334.0
2022-05-19 14:50:00,40.93,41.0,40.86,40.93,77790.0,34.4841,34.543,34.4251,34.4841,77790.0
2022-05-19 15:00:00,40.93,41.05,40.88,40.88,118706.0,34.4841,34.5852,34.4419,34.4419,118706.0
2022-05-19 15:10:00,40.88,40.93,40.74,40.77,166887.0,34.4419,34.4841,34.324,34.3493,166887.0
2022-05-19 15:20:00,40.77,40.77,40.63,40.65,120969.0,34.3493,34.3493,34.2313,34.2482,120969.0
2022-05-19 15:30:00,40.66,40.69,40.56,40.58,170966.0,34.2566,34.2819,34.1723,34.1892,170966.0
2022-05-19 15:40:00,40.58,40.78,40.56,40.71,251941.0,34.1892,34.3577,34.1723,34.2987,251941.0
2022-05-19 15:50:00,40.72,40.74,40.59,40.61,575893.0,34.3071,34.324,34.1976,34.2145,575893.0
2022-05-20 09:30:00,40.85,40.91,40.54,40.58,355273.0,34.4167,34.4672,34.1555,34.1892,355273.0
2022-05-20 09:40:00,40.58,40.75,40.53,40.69,156291.0,34.1892,34.3324,34.1471,34.2819,156291.0
2022-05-20 09:50:00,40.69,40.9,40.54,40.78,125021.0,34.2819,34.4588,34.1555,34.3577,125021.0
2022-05-20 10:00:00,40.8,40.98,40.7,40.76,120029.0,34.3745,34.5262,34.2903,34.3408,120029.0
2022-05-20 10:10:00,40.75,40.87,40.67,40.77,109596.0,34.3324,34.4335,34.265,34.3493,109596.0
2022-05-20 10:20:00,40.77,40.79,40.64,40.69,90967.0,34.3493,34.3661,34.2397,34.2819,90967.0
2022-05-20 10:30:00,40.68,40.68,40.54,40.59,87077.0,34.2734,34.2734,34.1555,34.1976,87077.0
2022-05-20 10:40:00,40.59,40.66,40.43,40.43,115129.0,34.1976,34.2566,34.0628,34.0628,115129.0
2022-05-20 10:50:00,40.43,40.48,40.33,40.4,162365.0,34.0628,34.1049,33.9786,34.0375,162365.0
2022-05-20 11:00:00,40.39,40.48,40.32,40.33,76993.0,34.0291,34.1049,33.9701,33.9786,76993.0
2022-05-20 11:10:00,40.32,40.39,40.26,40.28,127652.0,33.9701,34.0291,33.9196,33.9364,127652.0
2022-05-20 11:20:00,40.27,40.34,40.18,40.27,100196.0,33.928,33.987,33.8522,33.928,100196.0
2022-05-20 11:30:00,40.27,40.3,40.09,40.13,119493.0,33.928,33.9533,33.7764,33.8101,119493.0
2022-05-20 11:40:00,40.13,40.18,40.03,40.07,110934.0,33.8101,33.8522,33.7258,33.7595,110934.0
2022-05-20 11:50:00,40.07,40.1,40.0,40.01,115306.0,33.7595,33.7848,33.7005,33.709,115306.0
2022-05-20 12:00:00,40.01,40.02,39.81,39.81,184660.0,33.709,33.7174,33.5405,33.5405,184660.0
2022-05-20 12:10:00,39.82,39.88,39.72,39.76,154029.0,33.5489,33.5994,33.4646,33.4983,154029.0
2022-05-20 12:20:00,39.75,39.93,39.71,39.92,112109.0,33.4899,33.6416,33.4562,33.6331,112109.0
2022-05-20 12:30:00,39.91,39.95,39.79,39.8,118404.0,33.6247,33.6584,33.5236,33.532,118404.0
2022-05-20 12:40:00,39.79,39.95,39.76,39.95,124303.0,33.5236,33.6584,33.4983,33.6584,124303.0
2022-05-20 12:50:00,39.94,40.0,39.85,39.89,185261.0,33.65,33.7005,33.5742,33.6079,185261.0
2022-05-20 13:00:00,39.89,39.93,39.78,39.85,89146.0,33.6079,33.6416,33.5152,33.5742,89146.0
2022-05-20 13:10:00,39.84,39.91,39.79,39.82,67417.0,33.5657,33.6247,33.5236,33.5489,67417.0
2022-05-20 13:20:00,39.82,39.97,39.81,39.81,73018.0,33.5489,33.6753,33.5405,33.5405,73018.0
2022-05-20 13:30:00,39.81,40.12,39.81,40.08,136711.0,33.5405,33.8016,33.5405,33.7679,136711.0
2022-05-20 13:40:00,40.07,40.18,40.0,40.1,75459.0,33.7595,33.8522,33.7005,33.7848,75459.0
2022-05-20 13:50:00,40.1,40.19,40.05,40.15,78140.0,33.7848,33.8606,33.7427,33.8269,78140.0
2022-05-20 14:00:00,40.16,40.18,40.03,40.1,78256.0,33.8353,33.8522,33.7258,33.7848,78256.0
2022-05-20 14:10:00,40.11,40.16,40.01,40.08,54179.0,33.7932,33.8353,33.709,33.7679,54179.0
2022-05-20 14:20:00,40.08,40.19,40.07,40.16,109854.0,33.7679,33.8606,33.7595,33.8353,109854.0
2022-05-20 14:30:00,40.15,40.2,40.06,40.17,80094.0,33.8269,33.869,33.7511,33.8438,80094.0
2022-05-20 14:40:00,40.17,40.35,40.15,40.33,92727.0,33.8438,33.9954,33.8269,33.9786,92727.0
2022-05-20 14:50:00,40.34,40.48,40.32,40.38,103543.0,33.987,34.1049,33.9701,34.0207,103543.0
2022-05-20 15:00:00,40.39,40.46,40.32,40.34,189682.0,34.0291,34.0881,33.9701,33.987,189682.0
2022-05-20 15:10:00,40.35,40.49,40.33,40.47,89794.0,33.9954,34.1134,33.9786,34.0965,89794.0
2022-05-20 15:20:00,40.47,40.61,40.46,40.6,153139.0,34.0965,34.2145,34.0881,34.206,153139.0
2022-05-20 15:30:00,40.61,40.89,40.53,40.83,185672.0,34.2145,34.4504,34.1471,34.3998,185672.0
2022-05-20 15:40:00,40.82,41.01,40.81,40.93,246624.0,34.3914,34.5515,34.383,34.4841,246624.0
2022-05-20 15:50:00,40.94,41.05,40.87,40.95,562213.0,34.4925,34.5852,34.4335,34.5009,562213.0
2022-05-23 09:30:00,41.35,41.72,41.29,41.46,337611.0,34.8379,35.1497,34.7874,34.9306,337611.0
2022-05-23 09:40:00,41.46,41.62,41.28,41.52,189379.0,34.9306,35.0654,34.7789,34.9812,189379.0
2022-05-23 09:50:00,41.5,41.57,41.34,41.55,95740.0,34.9643,35.0233,34.8295,35.0064,95740.0
2022-05-23 10:00:00,41.54,41.54,41.35,41.4,89965.0,34.998,34.998,34.8379,34.8801,89965.0
2022-05-23 10:10:00,41.39,41.83,41.38,41.7,167918.0,34.8716,35.2423,34.8632,35.1328,167918.0
2022-05-23 10:20:00,41.7,41.89,41.6,41.89,117342.0,35.1328,35.2929,35.0486,35.2929,117342.0
2022-05-23 10:30:00,41.9,41.98,41.84,41.92,158473.0,35.3013,35.3687,35.2508,35.3182,158473.0
2022-05-23 10:40:00,41.93,42.06,41.93,42.01,152391.0,35.3266,35.4361,35.3266,35.394,152391.0
2022-05-23 10:50:00,42.01,42.11,41.89,41.91,123981.0,35.394,35.4782,35.2929,35.3097,123981.0
2022-05-23 11:00:00,41.92,42.11,41.85,42.11,137420.0,35.3182,35.4782,35.2592,35.4782,137420.0
2022-05-23 11:10:00,42.1,42.21,42.05,42.18,121093.0,35.4698,35.5625,35.4277,35.5372,121093.0
2022-05-23 11:20:00,42.17,42.26,42.06,42.26,114423.0,35.5288,35.6046,35.4361,35.6046,114423.0
2022-05-23 11:30:00,42.27,42.4,42.22,42.31,121884.0,35.613,35.7226,35.5709,35.6467,121884.0
2022-05-23 11:40:00,42.31,42.39,42.24,42.29,90323.0,35.6467,35.7141,35.5878,35.6299,90323.0
2022-05-23 11:50:00,42.29,42.3,42.21,42.23,90397.0,35.6299,35.6383,35.5625,35.5793,90397.0
2022-05-23 12:00:00,42.23,42.29,42.18,42.22,67240.0,35.5793,35.6299,35.5372,35.5709,67240.0
2022-05-23 12:10:00,42.2,42.22,42.13,42.2,84758.0,35.5541,35.5709,35.4951,35.5541,84758.0
2022-05-23 12:20:00,42.19,42.28,42.16,42.21,86765.0,35.5456,35.6215,35.5204,35.5625,86765.0
2022-05-23 12:30:00,42.22,42.3,42.14,42.3,57250.0,35.5709,35.6383,35.5035,35.6383,57250.0
2022-05-23 12:40:00,42.29,42.32,42.19,42.19,63422.0,35.6299,35.6552,35.5456,35.5456,63422.0
2022-05-23 12:50:00,42.19,42.32,42.15,42.32,92639.0,35.5456,35.6552,35.5119,35.6552,92639.0
2022-05-23 13:00:00,42.32,42.32,42.23,42.27,82782.0,35.6552,35.6552,35.5793,35.613,82782.0
2022-05-23 13:10:00,42.26,42.26,42.09,42.16,101742.0,35.6046,35.6046,35.4614,35.5204,101742.0
2022-05-23 13:20:00,42.16,42.17,42.06,42.16,77085.0,35.5204,35.5288,35.4361,35.5204,77085.0
2022-05-23 13:30:00,42.16,42.23,42.12,42.21,84433.0,35.5204,35.5793,35.4867,35.5625,84433.0
2022-05-23 13:40:00,42.22,42.27,42.16,42.24,55874.0,35.5709,35.613,35.5204,35.5878,55874.0
2022-05-23 13:50:00,42.24,42.29,42.17,42.29,74816.0,35.5878,35.6299,35.5288,35.6299,74816.0
2022-05-23 14:00:00,42.3,42.34,42.21,42.22,61404.0,35.6383,35.672,35.5625,35.5709,61404.0
2022-05-23 14:10:00,42.23,42.28,42.22,42.26,64268.0,35.5793,35.6215,35.5709,35.6046,64268.0
2022-05-23 14:20:00,42.25,42.32,42.2,42.27,94314.0,35.5962,35.6552,35.5541,35.613,94314.0
2022-05-23 14:30:00,42.26,42.31,42.22,42.27,47186.0,35.6046,35.6467,35.5709,35.613,47186.0
2022-05-23 14:40:00,42.27,42.34,42.22,42.24,85550.0,35.613,35.672,35.5709,35.5878,85550.0
2022-05-23 14:50:00,42.23,42.29,42.19,42.21,71837.0,35.5793,35.6299,35.5456,35.5625,71837.0
2022-05-23 15:00:00,42.22,42.3,42.21,42.27,54542.0,35.5709,35.6383,35.5625,35.613,54542.0
2022-05-23 15:10:00,42.28,42.28,42.13,42.2,63786.0,35.6215,35.6215,35.4951,35.5541,63786.0
2022-05-23 15:20:00,42.2,42.23,42.08,42.14,72744.0,35.5541,35.5793,35.453,35.5035,72744.0
2022-05-23 15:30:00,42.14,42.27,42.07,42.08,203147.0,35.5035,35.613,35.4445,35.453,203147.0
2022-05-23 15:40:00,42.08,42.11,41.96,41.97,185156.0,35.453,35.4782,35.3519,35.3603,185156.0
2022-05-23 15:50:00,41.98,42.17,41.98,42.16,450164.0,35.3687,35.5288,35.3687,35.5204,450164.0
2022-05-24 09:30:00,41.98,42.13,41.75,41.93,187872.0,35.3687,35.4951,35.1749,35.3266,187872.0
2022-05-24 09:40:00,41.96,42.13,41.91,41.99,100551.0,35.3519,35.4951,35.3097,35.3771,100551.0
2022-05-24 09:50:00,41.97,42.0,41.79,41.85,81730.0,35.3603,35.3856,35.2086,35.2592,81730.0
2022-05-24 10:00:00,41.84,41.86,41.55,41.62,98891.0,35.2508,35.2676,35.0064,35.0654,98891.0
2022-05-24 10:10:00,41.62,41.77,41.57,41.7,135744.0,35.0654,35.1918,35.0233,35.1328,135744.0
2022-05-24 10:20:00,41.69,41.75,41.6,41.68,90285.0,35.1244,35.1749,35.0486,35.116,90285.0
2022-05-24 10:30:00,41.67,41.69,41.51,41.58,96848.0,35.1075,35.1244,34.9727,35.0317,96848.0
2022-05-24 10:40:00,41.59,41.59,41.41,41.46,77318.0,35.0401,35.0401,34.8885,34.9306,77318.0
2022-05-24 10:50:00,41.47,41.49,41.34,41.43,65444.0,34.939,34.9559,34.8295,34.9053,65444.0
2022-05-24 11:00:00,41.42,41.55,41.42,41.49,46170.0,34.8969,35.0064,34.8969,34.9559,46170.0
2022-05-24 11:10:00,41.48,41.48,41.31,41.34,61156.0,34.9475,34.9475,34.8042,34.8295,61156.0
2022-05-24 11:20:00,41.34,41.41,41.28,41.41,83238.0,34.8295,34.8885,34.7789,34.8885,83238.0
2022-05-24 11:30:00,41.4,41.47,41.37,41.4,49270.0,34.8801,34.939,34.8548,34.8801,49270.0
2022-05-24 11:40:00,41.41,41.64,41.4,41.61,67564.0,34.8885,35.0823,34.8801,35.057,67564.0
2022-05-24 11:50:00,41.61,41.61,41.48,41.54,50907.0,35.057,35.057,34.9475,34.998,50907.0
2022-05-24 12:00:00,41.53,41.7,41.45,41.7,179673.0,34.9896,35.1328,34.9222,35.1328,179673.0
2022-05-24 12:10:00,41.69,41.77,41.61,41.65,77784.0,35.1244,35.1918,35.057,35.0907,77784.0
2022-05-24 12:20:00,41.64,41.65,41.55,41.58,61487.0,35.0823,35.0907,35.0064,35.0317,61487.0
2022-05-24 12:30:00,41.57,41.62,41.41,41.45,49477.0,35.0233,35.0654,34.8885,34.9222,49477.0
2022-05-24 12:40:00,41.45,41.47,41.38,41.46,52879.0,34.9222,34.939,34.8632,34.9306,52879.0
2022-05-24 12:50:00,41.47,41.61,41.46,41.57,56483.0,34.939,35.057,34.9306,35.0233,56483.0
2022-05-24 13:00:00,41.56,41.56,41.43,41.52,30348.0,35.0149,35.0149,34.9053,34.9812,30348.0
2022-05-24 13:10:00,41.52,41.61,41.49,41.55,59580.0,34.9812,35.057,34.9559,35.0064,59580.0
2022-05-24 13:20:00,41.55,41.68,41.47,41.66,50316.0,35.0064,35.116,34.939,35.0991,50316.0
2022-05-24 13:30:00,41.66,41.67,41.57,41.64,47914.0,35.0991,35.1075,35.0233,35.0823,47914.0
2022-05-24 13:40:00,41.64,41.77,41.64,41.74,70620.0,35.0823,35.1918,35.0823,35.1665,70620.0
2022-05-24 13:50:00,41.74,41.79,41.71,41.76,50360.0,35.1665,35.2086,35.1412,35.1834,50360.0
2022-05-24 14:00:00,41.77,41.87,41.7,41.84,61841.0,35.1918,35.276,35.1328,35.2508,61841.0
2022-05-24 14:10:00,41.84,41.93,41.76,41.8,69003.0,35.2508,35.3266,35.1834,35.2171,69003.0
2022-05-24 14:20:00,41.79,41.93,41.75,41.85,50928.0,35.2086,35.3266,35.1749,35.2592,50928.0
2022-05-24 14:30:00,41.84,41.97,41.82,41.95,65475.0,35.2508,35.3603,35.2339,35.3434,65475.0
2022-05-24 14:40:00,41.95,41.96,41.64,41.66,77290.0,35.3434,35.3519,35.0823,35.0991,77290.0
2022-05-24 14:50:00,41.65,41.65,41.56,41.62,54015.0,35.0907,35.0907,35.0149,35.0654,54015.0
2022-05-24 15:00:00,41.62,41.76,41.6,41.69,62508.0,35.0654,35.1834,35.0486,35.1244,62508.0
2022-05-24 15:10:00,41.69,41.75,41.65,41.66,63784.0,35.1244,35.1749,35.0907,35.0991,63784.0
2022-05-24 15:20:00,41.66,41.83,41.6,41.82,69285.0,35.0991,35.2423,35.0486,35.2339,69285.0
2022-05-24 15:30:00,41.83,42.08,41.79,42.04,133853.0,35.2423,35.453,35.2086,35.4193,133853.0
2022-05-24 15:40:00,42.05,42.16,42.0,42.07,165003.0,35.4277,35.5204,35.3856,35.4445,165003.0
2022-05-24 15:50:00,42.08,42.14,41.96,42.09,491115.0,35.453,35.5035,35.3519,35.4614,491115.0
2022-05-25 09:30:00,42.13,42.17,41.72,42.15,161512.0,35.4951,35.5288,35.1497,35.5119,161512.0
2022-05-25 09:40:00,42.14,42.26,42.01,42.04,145633.0,35.5035,35.6046,35.394,35.4193,145633.0
2022-05-25 09:50:00,42.05,42.35,42.05,42.25,80414.0,35.4277,35.6804,35.4277,35.5962,80414.0
2022-05-25 10:00:00,42.27,42.43,42.22,42.39,98403.0,35.613,35.7478,35.5709,35.7141,98403.0
2022-05-25 10:10:00,42.39,42.58,42.36,42.48,94695.0,35.7141,35.8742,35.6889,35.79,94695.0
2022-05-25 10:20:00,42.49,42.52,42.35,42.5,92387.0,35.7984,35.8237,35.6804,35.8068,92387.0
2022-05-25 10:30:00,42.5,42.62,42.46,42.54,100127.0,35.8068,35.9079,35.7731,35.8405,100127.0
2022-05-25 10:40:00,42.55,42.58,42.48,42.53,76845.0,35.8489,35.8742,35.79,35.8321,76845.0
2022-05-25 10:50:00,42.54,42.61,42.48,42.53,55905.0,35.8405,35.8995,35.79,35.8321,55905.0
2022-05-25 11:00:00,42.53,42.53,42.42,42.49,83223.0,35.8321,35.8321,35.7394,35.7984,83223.0
2022-05-25 11:10:00,42.48,42.63,42.45,42.61,88799.0,35.79,35.9163,35.7647,35.8995,88799.0
2022-05-25 11:20:00,42.62,42.69,42.57,42.61,83415.0,35.9079,35.9669,35.8658,35.8995,83415.0
2022-05-25 11:30:00,42.61,42.61,42.31,42.37,83094.0,35.8995,35.8995,35.6467,35.6973,83094.0
2022-05-25 11:40:00,42.36,42.45,42.35,42.41,54338.0,35.6889,35.7647,35.6804,35.731,54338.0
2022-05-25 11:50:00,42.4,42.52,42.37,42.5,52287.0,35.7226,35.8237,35.6973,35.8068,52287.0
2022-05-25 12:00:00,42.5,42.57,42.39,42.4,46500.0,35.8068,35.8658,35.7141,35.7226,46500.0
2022-05-25 12:10:00,42.4,42.45,42.36,42.41,40661.0,35.7226,35.7647,35.6889,35.731,40661.0
2022-05-25 12:20:00,42.41,42.41,42.18,42.25,60650.0,35.731,35.731,35.5372,35.5962,60650.0
2022-05-25 12:30:00,42.27,42.3,42.16,42.22,35776.0,35.613,35.6383,35.5204,35.5709,35776.0
2022-05-25 12:40:00,42.22,42.36,42.21,42.34,40017.0,35.5709,35.6889,35.5625,35.672,40017.0
2022-05-25 12:50:00,42.33,42.35,42.24,42.35,40386.0,35.6636,35.6804,35.5878,35.6804,40386.0
2022-05-25 13:00:00,42.35,42.38,42.32,42.34,29116.0,35.6804,35.7057,35.6552,35.672,29116.0
2022-05-25 13:10:00,42.35,42.39,42.25,42.35,32967.0,35.6804,35.7141,35.5962,35.6804,32967.0
2022-05-25 13:20:00,42.34,42.35,42.22,42.3,248548.0,35.672,35.6804,35.5709,35.6383,248548.0
2022-05-25 13:30:00,42.29,42.39,42.23,42.32,147514.0,35.6299,35.7141,35.5793,35.6552,147514.0
2022-05-25 13:40:00,42.32,42.36,42.29,42.35,29920.0,35.6552,35.6889,35.6299,35.6804,29920.0
2022-05-25 13:50:00,42.35,42.36,42.2,42.26,45224.0,35.6804,35.6889,35.5541,35.6046,45224.0
2022-05-25 14:00:00,42.25,42.45,42.06,42.22,94719.0,35.5962,35.7647,35.4361,35.5709,94719.0
2022-05-25 14:10:00,42.23,42.44,42.17,42.3,77274.0,35.5793,35.7563,35.5288,35.6383,77274.0
2022-05-25 14:20:00,42.29,42.6,42.27,42.55,86595.0,35.6299,35.8911,35.613,35.8489,86595.0
2022-05-25 14:30:00,42.56,42.66,42.55,42.59,129636.0,35.8574,35.9416,35.8489,35.8826,129636.0
2022-05-25 14:40:00,42.58,42.68,42.53,42.54,74540.0,35.8742,35.9585,35.8321,35.8405,74540.0
2022-05-25 14:50:00,42.54,42.64,42.53,42.6,83923.0,35.8405,35.9248,35.8321,35.8911,83923.0
2022-05-25 15:00:00,42.6,42.72,42.58,42.68,107656.0,35.8911,35.9922,35.8742,35.9585,107656.0
2022-05-25 15:10:00,42.67,42.68,42.52,42.56,125870.0,35.95,35.9585,35.8237,35.8574,125870.0
2022-05-25 15:20:00,42.55,42.62,42.52,42.56,88622.0,35.8489,35.9079,35.8237,35.8574,88622.0
2022-05-25 15:30:00,42.56,42.58,42.45,42.49,122379.0,35.8574,35.8742,35.7647,35.7984,122379.0
2022-05-25 15:40:00,42.5,42.53,42.38,42.41,190573.0,35.8068,35.8321,35.7057,35.731,190573.0
2022-05-25 15:50:00,42.4,42.47,42.31,42.47,359612.0,35.7226,35.7815,35.6467,35.7815,359612.0
2022-05-26 09:30:00,42.79,43.3,42.79,43.12,258494.0,36.0511,36.4808,36.0511,36.3292,258494.0
2022-05-26 09:40:00,43.13,43.37,43.05,43.23,172184.0,36.3376,36.5398,36.2702,36.4219,172184.0
2022-05-26 09:50:00,43.23,43.29,43.11,43.21,79991.0,36.4219,36.4724,36.3207,36.405,79991.0
2022-05-26 10:00:00,43.2,43.35,43.12,43.3,166243.0,36.3966,36.523,36.3292,36.4808,166243.0
2022-05-26 10:10:00,43.3,43.39,43.14,43.15,132887.0,36.4808,36.5567,36.346,36.3544,132887.0
2022-05-26 10:20:00,43.14,43.36,43.12,43.35,130986.0,36.346,36.5314,36.3292,36.523,130986.0
2022-05-26 10:30:00,43.36,43.41,43.25,43.4,108302.0,36.5314,36.5735,36.4387,36.5651,108302.0
2022-05-26 10:40:00,43.41,43.43,43.29,43.34,324407.0,36.5735,36.5904,36.4724,36.5145,324407.0
2022-05-26 10:50:00,43.34,43.45,43.34,43.38,129675.0,36.5145,36.6072,36.5145,36.5482,129675.0
2022-05-26 11:00:00,43.38,43.42,43.29,43.33,327513.0,36.5482,36.5819,36.4724,36.5061,327513.0
2022-05-26 11:10:00,43.33,43.44,43.3,43.43,138224.0,36.5061,36.5988,36.4808,36.5904,138224.0
2022-05-26 11:20:00,43.42,43.51,43.35,43.4,211060.0,36.5819,36.6578,36.523,36.5651,211060.0
2022-05-26 11:30:00,43.4,43.4,43.2,43.26,100436.0,36.5651,36.5651,36.3966,36.4471,100436.0
2022-05-26 11:40:00,43.25,43.27,43.18,43.18,43647.0,36.4387,36.4556,36.3797,36.3797,43647.0
2022-05-26 11:50:00,43.18,43.24,43.14,43.23,52226.0,36.3797,36.4303,36.346,36.4219,52226.0
2022-05-26 12:00:00,43.23,43.3,43.15,43.16,134273.0,36.4219,36.4808,36.3544,36.3629,134273.0
2022-05-26 12:10:00,43.16,43.17,43.07,43.07,144730.0,36.3629,36.3713,36.287,36.287,144730.0
2022-05-26 12:20:00,43.08,43.18,43.06,43.11,122543.0,36.2955,36.3797,36.2786,36.3207,122543.0
2022-05-26 12:30:00,43.11,43.12,43.01,43.07,113731.0,36.3207,36.3292,36.2365,36.287,113731.0
2022-05-26 12:40:00,43.07,43.14,43.05,43.12,103034.0,36.287,36.346,36.2702,36.3292,103034.0
2022-05-26 12:50:00,43.12,43.21,43.1,43.19,80415.0,36.3292,36.405,36.3123,36.3881,80415.0
2022-05-26 13:00:00,43.19,43.31,43.17,43.28,41622.0,36.3881,36.4893,36.3713,36.464,41622.0
2022-05-26 13:10:00,43.29,43.3,43.19,43.22,44383.0,36.4724,36.4808,36.3881,36.4134,44383.0
2022-05-26 13:20:00,43.23,43.24,43.14,43.16,110679.0,36.4219,36.4303,36.346,36.3629,110679.0
2022-05-26 13:30:00,43.16,43.24,43.14,43.23,45213.0,36.3629,36.4303,36.346,36.4219,45213.0
2022-05-26 13:40:00,43.23,43.25,43.19,43.23,92463.0,36.4219,36.4387,36.3881,36.4219,92463.0
2022-05-26 13:50:00,43.23,43.26,43.2,43.23,75428.0,36.4219,36.4471,36.3966,36.4219,75428.0
2022-05-26 14:00:00,43.23,43.3,43.03,43.18,433425.0,36.4219,36.4808,36.2533,36.3797,433425.0
2022-05-26 14:10:00,43.18,43.19,43.04,43.06,79981.0,36.3797,36.3881,36.2618,36.2786,79981.0
2022-05-26 14:20:00,43.06,43.1,43.04,43.07,69383.0,36.2786,36.3123,36.2618,36.287,69383.0
2022-05-26 14:30:00,43.07,43.11,42.95,43.04,83899.0,36.287,36.3207,36.1859,36.2618,83899.0
2022-05-26 14:40:00,43.04,43.1,42.98,43.0,81933.0,36.2618,36.3123,36.2112,36.2281,81933.0
2022-05-26 14:50:00,43.0,43.08,42.97,43.03,123705.0,36.2281,36.2955,36.2028,36.2533,123705.0
2022-05-26 15:00:00,43.02,43.04,42.94,42.99,130914.0,36.2449,36.2618,36.1775,36.2196,130914.0
2022-05-26 15:10:00,43.0,43.0,42.89,42.95,103952.0,36.2281,36.2281,36.1354,36.1859,103952.0
2022-05-26 15:20:00,42.95,42.99,42.89,42.98,87991.0,36.1859,36.2196,36.1354,36.2112,87991.0
2022-05-26 15:30:00,42.98,43.07,42.94,43.07,172577.0,36.2112,36.287,36.1775,36.287,172577.0
2022-05-26 15:40:00,43.06,43.17,43.06,43.15,173308.0,36.2786,36.3713,36.2786,36.3544,173308.0
2022-05-26 15:50:00,43.15,43.17,43.0,43.04,454830.0,36.3544,36.3713,36.2281,36.2618,454830.0
2022-05-27 09:30:00,43.16,43.19,42.95,43.17,171460.0,36.3629,36.3881,36.1859,36.3713,171460.0
2022-05-27 09:40:00,43.18,43.3,43.07,43.3,109238.0,36.3797,36.4808,36.287,36.4808,109238.0
2022-05-27 09:50:00,43.28,43.35,43.19,43.31,172665.0,36.464,36.523,36.3881,36.4893,172665.0
2022-05-27 10:00:00,43.3,43.38,43.18,43.27,77174.0,36.4808,36.5482,36.3797,36.4556,77174.0
2022-05-27 10:10:00,43.27,43.43,43.25,43.35,66130.0,36.4556,36.5904,36.4387,36.523,66130.0
2022-05-27 10:20:00,43.34,43.44,43.3,43.3,92251.0,36.5145,36.5988,36.4808,36.4808,92251.0
2022-05-27 10:30:00,43.32,43.35,43.25,43.33,49907.0,36.4977,36.523,36.4387,36.5061,49907.0
2022-05-27 10:40:00,43.34,43.43,43.3,43.43,73055.0,36.5145,36.5904,36.4808,36.5904,73055.0
2022-05-27 10:50:00,43.44,43.49,43.4,43.47,78760.0,36.5988,36.6409,36.5651,36.6241,78760.0
2022-05-27 11:00:00,43.47,43.59,43.42,43.59,79681.0,36.6241,36.7252,36.5819,36.7252,79681.0
2022-05-27 11:10:00,43.59,43.75,43.57,43.71,66842.0,36.7252,36.86,36.7083,36.8263,66842.0
2022-05-27 11:20:00,43.71,43.71,43.62,43.64,63210.0,36.8263,36.8263,36.7504,36.7673,63210.0
2022-05-27 11:30:00,43.64,43.64,43.5,43.53,108299.0,36.7673,36.7673,36.6493,36.6746,108299.0
2022-05-27 11:40:00,43.52,43.66,43.49,43.62,51065.0,36.6662,36.7841,36.6409,36.7504,51065.0
2022-05-27 11:50:00,43.63,43.64,43.59,43.61,40109.0,36.7589,36.7673,36.7252,36.742,40109.0
2022-05-27 12:00:00,43.62,43.65,43.5,43.56,88058.0,36.7504,36.7757,36.6493,36.6999,88058.0
2022-05-27 12:10:00,43.55,43.57,43.49,43.52,75577.0,36.6915,36.7083,36.6409,36.6662,75577.0
2022-05-27 12:20:00,43.52,43.54,43.44,43.5,39164.0,36.6662,36.683,36.5988,36.6493,39164.0
2022-05-27 12:30:00,43.5,43.5,43.38,43.4,46388.0,36.6493,36.6493,36.5482,36.5651,46388.0
2022-05-27 12:40:00,43.41,43.44,43.38,43.4,47213.0,36.5735,36.5988,36.5482,36.5651,47213.0
2022-05-27 12:50:00,43.4,43.5,43.35,43.47,47377.0,36.5651,36.6493,36.523,36.6241,47377.0
2022-05-27 13:00:00,43.46,43.54,43.46,43.54,39830.0,36.6156,36.683,36.6156,36.683,39830.0
2022-05-27 13:10:00,43.53,43.55,43.44,43.46,60987.0,36.6746,36.6915,36.5988,36.6156,60987.0
2022-05-27 13:20:00,43.45,43.48,43.42,43.47,39442.0,36.6072,36.6325,36.5819,36.6241,39442.0
2022-05-27 13:30:00,43.47,43.5,43.42,43.42,49821.0,36.6241,36.6493,36.5819,36.5819,49821.0
2022-05-27 13:40:00,43.41,43.48,43.38,43.47,43788.0,36.5735,36.6325,36.5482,36.6241,43788.0
2022-05-27 13:50:00,43.48,43.53,43.47,43.52,33018.0,36.6325,36.6746,36.6241,36.6662,33018.0
2022-05-27 14:00:00,43.52,43.59,43.48,43.59,35734.0,36.6662,36.7252,36.6325,36.7252,35734.0
2022-05-27 14:10:00,43.59,43.65,43.57,43.64,48984.0,36.7252,36.7757,36.7083,36.7673,48984.0
2022-05-27 14:20:00,43.64,43.65,43.6,43.61,37351.0,36.7673,36.7757,36.7336,36.742,37351.0
2022-05-27 14:30:00,43.61,43.67,43.6,43.65,57656.0,36.742,36.7926,36.7336,36.7757,57656.0
2022-05-27 14:40:00,43.65,43.68,43.63,43.65,31590.0,36.7757,36.801,36.7589,36.7757,31590.0
2022-05-27 14:50:00,43.65,43.69,43.63,43.64,64507.0,36.7757,36.8094,36.7589,36.7673,64507.0
2022-05-27 15:00:00,43.65,43.72,43.63,43.71,85618.0,36.7757,36.8347,36.7589,36.8263,85618.0
2022-05-27 15:10:00,43.71,43.71,43.58,43.63,79828.0,36.8263,36.8263,36.7167,36.7589,79828.0
2022-05-27 15:20:00,43.63,43.64,43.58,43.61,98398.0,36.7589,36.7673,36.7167,36.742,98398.0
2022-05-27 15:30:00,43.61,43.66,43.57,43.61,136582.0,36.742,36.7841,36.7083,36.742,136582.0
2022-05-27 15:40:00,43.61,43.66,43.57,43.64,154797.0,36.742,36.7841,36.7083,36.7673,154797.0
2022-05-27 15:50:00,43.64,43.72,43.6,43.71,474666.0,36.7673,36.8347,36.7336,36.8263,474666.0
2022-05-31 09:30:00,43.66,43.66,43.05,43.2,237721.0,36.7841,36.7841,36.2702,36.3966,237721.0
2022-05-31 09:40:00,43.2,43.36,43.17,43.36,130237.0,36.3966,36.5314,36.3713,36.5314,130237.0
2022-05-31 09:50:00,43.36,43.52,43.35,43.47,60477.0,36.5314,36.6662,36.523,36.6241,60477.0
2022-05-31 10:00:00,43.47,43.61,43.37,43.57,81682.0,36.6241,36.742,36.5398,36.7083,81682.0
2022-05-31 10:10:00,43.56,43.7,43.52,43.66,76200.0,36.6999,36.8178,36.6662,36.7841,76200.0
2022-05-31 10:20:00,43.66,43.69,43.42,43.43,80900.0,36.7841,36.8094,36.5819,36.5904,80900.0
2022-05-31 10:30:00,43.44,43.56,43.41,43.44,73158.0,36.5988,36.6999,36.5735,36.5988,73158.0
2022-05-31 10:40:00,43.46,43.58,43.44,43.45,55630.0,36.6156,36.7167,36.5988,36.6072,55630.0
2022-05-31 10:50:00,43.44,43.56,43.44,43.52,51139.0,36.5988,36.6999,36.5988,36.6662,51139.0
2022-05-31 11:00:00,43.53,43.6,43.5,43.53,46601.0,36.6746,36.7336,36.6493,36.6746,46601.0
2022-05-31 11:10:00,43.53,43.63,43.5,43.59,43437.0,36.6746,36.7589,36.6493,36.7252,43437.0
2022-05-31 11:20:00,43.58,43.63,43.54,43.55,68390.0,36.7167,36.7589,36.683,36.6915,68390.0
2022-05-31 11:30:00,43.54,43.7,43.52,43.67,140982.0,36.683,36.8178,36.6662,36.7926,140982.0
2022-05-31 11:40:00,43.69,43.69,43.6,43.63,44490.0,36.8094,36.8094,36.7336,36.7589,44490.0
2022-05-31 11:50:00,43.62,43.74,43.62,43.73,40725.0,36.7504,36.8515,36.7504,36.8431,40725.0
2022-05-31 12:00:00,43.73,43.87,43.72,43.84,80383.0,36.8431,36.9611,36.8347,36.9358,80383.0
2022-05-31 12:10:00,43.84,43.88,43.77,43.82,48858.0,36.9358,36.9695,36.8768,36.9189,48858.0
2022-05-31 12:20:00,43.82,43.82,43.75,43.79,46681.0,36.9189,36.9189,36.86,36.8937,46681.0
2022-05-31 12:30:00,43.79,43.86,43.76,43.84,46422.0,36.8937,36.9526,36.8684,36.9358,46422.0
2022-05-31 12:40:00,43.85,43.9,43.82,43.84,32054.0,36.9442,36.9863,36.9189,36.9358,32054.0
2022-05-31 12:50:00,43.85,43.96,43.85,43.91,161426.0,36.9442,37.0369,36.9442,36.9948,161426.0
2022-05-31 13:00:00,43.91,43.96,43.8,43.95,60820.0,36.9948,37.0369,36.9021,37.0285,60820.0
2022-05-31 13:10:00,43.94,43.95,43.82,43.84,39750.0,37.02,37.0285,36.9189,36.9358,39750.0
2022-05-31 13:20:00,43.85,43.87,43.79,43.83,60014.0,36.9442,36.9611,36.8937,36.9274,60014.0
2022-05-31 13:30:00,43.83,43.99,43.81,43.9,122744.0,36.9274,37.0622,36.9105,36.9863,122744.0
2022-05-31 13:40:00,43.9,44.0,43.89,43.98,59806.0,36.9863,37.0706,36.9779,37.0537,59806.0
2022-05-31 13:50:00,43.97,44.19,43.96,44.19,101682.0,37.0453,37.2307,37.0369,37.2307,101682.0
2022-05-31 14:00:00,44.19,44.27,44.13,44.22,98632.0,37.2307,37.2981,37.1801,37.2559,98632.0
2022-05-31 14:10:00,44.22,44.24,44.19,44.23,68366.0,37.2559,37.2728,37.2307,37.2644,68366.0
2022-05-31 14:20:00,44.23,44.26,44.18,44.23,66270.0,37.2644,37.2896,37.2222,37.2644,66270.0
2022-05-31 14:30:00,44.23,44.25,44.16,44.2,66740.0,37.2644,37.2812,37.2054,37.2391,66740.0
2022-05-31 14:40:00,44.19,44.19,44.0,44.04,83369.0,37.2307,37.2307,37.0706,37.1043,83369.0
2022-05-31 14:50:00,44.04,44.06,43.93,43.98,79772.0,37.1043,37.1211,37.0116,37.0537,79772.0
2022-05-31 15:00:00,43.98,43.99,43.84,43.94,70817.0,37.0537,37.0622,36.9358,37.02,70817.0
2022-05-31 15:10:00,43.93,43.99,43.86,43.88,79547.0,37.0116,37.0622,36.9526,36.9695,79547.0
2022-05-31 15:20:00,43.88,44.03,43.87,44.01,104766.0,36.9695,37.0959,36.9611,37.079,104766.0
2022-05-31 15:30:00,44.02,44.06,43.98,44.02,114337.0,37.0874,37.1211,37.0537,37.0874,114337.0
2022-05-31 15:40:00,44.02,44.05,43.91,43.91,150125.0,37.0874,37.1127,36.9948,36.9948,150125.0
2022-05-31 15:50:00,43.9,44.07,43.76,43.82,738922.0,36.9863,37.1296,36.8684,36.9189,738922.0
2022-06-01 09:30:00,43.94,43.99,43.57,43.57,200976.0,37.02,37.0622,36.7083,36.7083,200976.0
2022-06-01 09:40:00,43.58,43.73,43.31,43.34,154535.0,36.7167,36.8431,36.4893,36.5145,154535.0
2022-06-01 09:50:00,43.33,43.51,43.3,43.5,82296.0,36.5061,36.6578,36.4808,36.6493,82296.0
2022-06-01 10:00:00,43.48,43.5,43.27,43.3,88623.0,36.6325,36.6493,36.4556,36.4808,88623.0
2022-06-01 10:10:00,43.3,43.35,43.19,43.19,121557.0,36.4808,36.523,36.3881,36.3881,121557.0
2022-06-01 10:20:00,43.18,43.27,43.06,43.13,83084.0,36.3797,36.4556,36.2786,36.3376,83084.0
2022-06-01 10:30:00,43.12,43.22,43.04,43.11,51332.0,36.3292,36.4134,36.2618,36.3207,51332.0
2022-06-01 10:40:00,43.11,43.12,42.87,42.94,79309.0,36.3207,36.3292,36.1185,36.1775,79309.0
2022-06-01 10:50:00,42.93,43.14,42.93,43.13,55729.0,36.1691,36.346,36.1691,36.3376,55729.0
2022-06-01 11:00:00,43.14,43.14,43.03,43.04,42406.0,36.346,36.346,36.2533,36.2618,42406.0
2022-06-01 11:10:00,43.04,43.14,42.99,43.06,69394.0,36.2618,36.346,36.2196,36.2786,69394.0
2022-06-01 11:20:00,43.05,43.05,42.96,42.99,37166.0,36.2702,36.2702,36.1944,36.2196,37166.0
2022-06-01 11:30:00,42.98,43.01,42.93,42.98,51628.0,36.2112,36.2365,36.1691,36.2112,51628.0
2022-06-01 11:40:00,42.99,42.99,42.81,42.81,89638.0,36.2196,36.2196,36.068,36.068,89638.0
2022-06-01 11:50:00,42.8,42.89,42.79,42.85,54815.0,36.0596,36.1354,36.0511,36.1017,54815.0
2022-06-01 12:00:00,42.86,42.97,42.83,42.93,40945.0,36.1101,36.2028,36.0848,36.1691,40945.0
2022-06-01 12:10:00,42.91,42.98,42.87,42.91,42677.0,36.1522,36.2112,36.1185,36.1522,42677.0
2022-06-01 12:20:00,42.92,42.96,42.87,42.9,68947.0,36.1607,36.1944,36.1185,36.1438,68947.0
2022-06-01 12:30:00,42.89,42.98,42.89,42.91,46683.0,36.1354,36.2112,36.1354,36.1522,46683.0
2022-06-01 12:40:00,42.91,42.98,42.9,42.95,40678.0,36.1522,36.2112,36.1438,36.1859,40678.0
2022-06-01 12:50:00,42.95,43.07,42.9,43.02,68168.0,36.1859,36.287,36.1438,36.2449,68168.0
2022-06-01 13:00:00,43.02,43.13,42.99,43.11,28641.0,36.2449,36.3376,36.2196,36.3207,28641.0
2022-06-01 13:10:00,43.12,43.19,43.06,43.17,31976.0,36.3292,36.3881,36.2786,36.3713,31976.0
2022-06-01 13:20:00,43.16,43.28,43.16,43.22,75448.0,36.3629,36.464,36.3629,36.4134,75448.0
2022-06-01 13:30:00,43.22,43.36,43.19,43.3,81583.0,36.4134,36.5314,36.3881,36.4808,81583.0
2022-06-01 13:40:00,43.3,43.33,43.18,43.2,53578.0,36.4808,36.5061,36.3797,36.3966,53578.0
2022-06-01 13:50:00,43.19,43.22,43.12,43.17,48362.0,36.3881,36.4134,36.3292,36.3713,48362.0
2022-06-01 14:00:00,43.16,43.25,43.15,43.22,45630.0,36.3629,36.4387,36.3544,36.4134,45630.0
2022-06-01 14:10:00,43.22,43.22,43.12,43.18,85811.0,36.4134,36.4134,36.3292,36.3797,85811.0
2022-06-01 14:20:00,43.18,43.3,43.15,43.23,60291.0,36.3797,36.4808,36.3544,36.4219,60291.0
2022-06-01 14:30:00,43.23,43.29,43.21,43.21,56835.0,36.4219,36.4724,36.405,36.405,56835.0
2022-06-01 14:40:00,43.21,43.31,43.18,43.23,47026.0,36.405,36.4893,36.3797,36.4219,47026.0
2022-06-01 14:50:00,43.22,43.25,43.16,43.2,55883.0,36.4134,36.4387,36.3629,36.3966,55883.0
2022-06-01 15:00:00,43.2,43.27,43.15,43.25,56001.0,36.3966,36.4556,36.3544,36.4387,56001.0
2022-06-01 15:10:00,43.24,43.3,43.2,43.25,75802.0,36.4303,36.4808,36.3966,36.4387,75802.0
2022-06-01 15:20:00,43.25,43.28,43.17,43.22,98682.0,36.4387,36.464,36.3713,36.4134,98682.0
2022-06-01 15:30:00,43.22,43.48,43.2,43.47,109178.0,36.4134,36.6325,36.3966,36.6241,109178.0
2022-06-01 15:40:00,43.48,43.49,43.35,43.41,119520.0,36.6325,36.6409,36.523,36.5735,119520.0
2022-06-01 15:50:00,43.43,43.48,43.23,43.26,393133.0,36.5904,36.6325,36.4219,36.4471,393133.0
2022-06-02 09:30:00,43.38,43.48,42.84,42.87,122435.0,36.5482,36.6325,36.0933,36.1185,122435.0
2022-06-02 09:40:00,42.81,42.81,42.52,42.6,107900.0,36.068,36.068,35.8237,35.8911,107900.0
2022-06-02 09:50:00,42.59,42.6,42.26,42.32,111542.0,35.8826,35.8911,35.6046,35.6552,111542.0
2022-06-02 10:00:00,42.33,42.39,42.17,42.35,114653.0,35.6636,35.7141,35.5288,35.6804,114653.0
2022-06-02 10:10:00,42.36,42.56,42.34,42.34,107355.0,35.6889,35.8574,35.672,35.672,107355.0
2022-06-02 10:20:00,42.36,42.4,42.2,42.4,118174.0,35.6889,35.7226,35.5541,35.7226,118174.0
2022-06-02 10:30:00,42.41,42.55,42.37,42.51,73770.0,35.731,35.8489,35.6973,35.8152,73770.0
2022-06-02 10:40:00,42.52,42.65,42.51,42.65,107557.0,35.8237,35.9332,35.8152,35.9332,107557.0
2022-06-02 10:50:00,42.65,42.78,42.64,42.77,44353.0,35.9332,36.0427,35.9248,36.0343,44353.0
2022-06-02 11:00:00,42.77,42.9,42.72,42.9,66074.0,36.0343,36.1438,35.9922,36.1438,66074.0
2022-06-02 11:10:00,42.9,43.06,42.89,42.95,110266.0,36.1438,36.2786,36.1354,36.1859,110266.0
2022-06-02 11:20:00,42.96,43.01,42.9,42.97,44856.0,36.1944,36.2365,36.1438,36.2028,44856.0
2022-06-02 11:30:00,42.98,42.98,42.81,42.89,48322.0,36.2112,36.2112,36.068,36.1354,48322.0
2022-06-02 11:40:00,42.9,43.07,42.88,43.06,86953.0,36.1438,36.287,36.127,36.2786,86953.0
2022-06-02 11:50:00,43.07,43.15,43.05,43.08,64710.0,36.287,36.3544,36.2702,36.2955,64710.0
2022-06-02 12:00:00,43.09,43.13,43.02,43.13,40687.0,36.3039,36.3376,36.2449,36.3376,40687.0
2022-06-02 12:10:00,43.12,43.14,43.04,43.08,27295.0,36.3292,36.346,36.2618,36.2955,27295.0
2022-06-02 12:20:00,43.08,43.18,43.06,43.16,30727.0,36.2955,36.3797,36.2786,36.3629,30727.0
2022-06-02 12:30:00,43.16,43.21,43.12,43.21,43001.0,36.3629,36.405,36.3292,36.405,43001.0
2022-06-02 12:40:00,43.21,43.21,43.11,43.16,42735.0,36.405,36.405,36.3207,36.3629,42735.0
2022-06-02 12:50:00,43.16,43.25,43.16,43.22,35141.0,36.3629,36.4387,36.3629,36.4134,35141.0
2022-06-02 13:00:00,43.22,43.24,43.2,43.21,32688.0,36.4134,36.4303,36.3966,36.405,32688.0
2022-06-02 13:10:00,43.2,43.21,43.13,43.16,37853.0,36.3966,36.405,36.3376,36.3629,37853.0
2022-06-02 13:20:00,43.15,43.2,43.1,43.13,50763.0,36.3544,36.3966,36.3123,36.3376,50763.0
2022-06-02 13:30:00,43.12,43.2,43.1,43.14,26721.0,36.3292,36.3966,36.3123,36.346,26721.0
2022-06-02 13:40:00,43.15,43.25,43.11,43.25,42057.0,36.3544,36.4387,36.3207,36.4387,42057.0
2022-06-02 13:50:00,43.25,43.25,43.17,43.2,46224.0,36.4387,36.4387,36.3713,36.3966,46224.0
2022-06-02 14:00:00,43.21,43.41,43.16,43.33,66851.0,36.405,36.5735,36.3629,36.5061,66851.0
2022-06-02 14:10:00,43.32,43.37,43.28,43.36,34080.0,36.4977,36.5398,36.464,36.5314,34080.0
2022-06-02 14:20:00,43.35,43.35,43.21,43.25,40369.0,36.523,36.523,36.405,36.4387,40369.0
2022-06-02 14:30:00,43.26,43.31,43.24,43.3,36905.0,36.4471,36.4893,36.4303,36.4808,36905.0
2022-06-02 14:40:00,43.3,43.37,43.26,43.34,41796.0,36.4808,36.5398,36.4471,36.5145,41796.0
2022-06-02 14:50:00,43.34,43.37,43.28,43.31,45181.0,36.5145,36.5398,36.464,36.4893,45181.0
2022-06-02 15:00:00,43.3,43.37,43.3,43.33,37424.0,36.4808,36.5398,36.4808,36.5061,37424.0
2022-06-02 15:10:00,43.32,43.44,43.3,43.41,67377.0,36.4977,36.5988,36.4808,36.5735,67377.0
2022-06-02 15:20:00,43.41,43.44,43.33,43.4,75244.0,36.5735,36.5988,36.5061,36.5651,75244.0
2022-06-02 15:30:00,43.39,43.46,43.38,43.4,81871.0,36.5567,36.6156,36.5482,36.5651,81871.0
2022-06-02 15:40:00,43.4,43.48,43.37,43.38,145473.0,36.5651,36.6325,36.5398,36.5482,145473.0
2022-06-02 15:50:00,43.38,43.5,43.34,43.44,615211.0,36.5482,36.6493,36.5145,36.5988,615211.0
2022-06-03 09:30:00,43.51,43.79,43.17,43.17,204427.0,36.6578,36.8937,36.3713,36.3713,204427.0
2022-06-03 09:40:00,43.17,43.36,43.14,43.18,98071.0,36.3713,36.5314,36.346,36.3797,98071.0
2022-06-03 09:50:00,43.2,43.35,43.16,43.27,82444.0,36.3966,36.523,36.3629,36.4556,82444.0
2022-06-03 10:00:00,43.29,43.38,43.18,43.34,76173.0,36.4724,36.5482,36.3797,36.5145,76173.0
2022-06-03 10:10:00,43.32,43.34,43.2,43.28,51611.0,36.4977,36.5145,36.3966,36.464,51611.0
2022-06-03 10:20:00,43.27,43.27,43.09,43.11,69839.0,36.4556,36.4556,36.3039,36.3207,69839.0
2022-06-03 10:30:00,43.1,43.24,43.08,43.11,70496.0,36.3123,36.4303,36.2955,36.3207,70496.0
2022-06-03 10:40:00,43.12,43.13,43.03,43.12,61067.0,36.3292,36.3376,36.2533,36.3292,61067.0
2022-06-03 10:50:00,43.14,43.21,43.12,43.16,40125.0,36.346,36.405,36.3292,36.3629,40125.0
2022-06-03 11:00:00,43.16,43.24,43.14,43.18,47068.0,36.3629,36.4303,36.346,36.3797,47068.0
2022-06-03 11:10:00,43.18,43.22,43.15,43.18,31120.0,36.3797,36.4134,36.3544,36.3797,31120.0
2022-06-03 11:20:00,43.19,43.24,43.18,43.22,33423.0,36.3881,36.4303,36.3797,36.4134,33423.0
2022-06-03 11:30:00,43.22,43.33,43.18,43.3,41257.0,36.4134,36.5061,36.3797,36.4808,41257.0
2022-06-03 11:40:00,43.31,43.36,43.22,43.25,54253.0,36.4893,36.5314,36.4134,36.4387,54253.0
2022-06-03 11:50:00,43.24,43.34,43.16,43.3,49462.0,36.4303,36.5145,36.3629,36.4808,49462.0
2022-06-03 12:00:00,43.31,43.42,43.3,43.32,59501.0,36.4893,36.5819,36.4808,36.4977,59501.0
2022-06-03 12:10:00,43.33,43.35,43.22,43.22,72861.0,36.5061,36.523,36.4134,36.4134,72861.0
2022-06-03 12:20:00,43.21,43.33,43.18,43.3,32201.0,36.405,36.5061,36.3797,36.4808,32201.0
2022-06-03 12:30:00,43.3,43.31,43.21,43.3,38425.0,36.4808,36.4893,36.405,36.4808,38425.0
2022-06-03 12:40:00,43.3,43.31,43.23,43.26,32484.0,36.4808,36.4893,36.4219,36.4471,32484.0
2022-06-03 12:50:00,43.24,43.39,43.21,43.39,26461.0,36.4303,36.5567,36.405,36.5567,26461.0
2022-06-03 13:00:00,43.39,43.52,43.37,43.44,30186.0,36.5567,36.6662,36.5398,36.5988,30186.0
2022-06-03 13:10:00,43.44,43.47,43.28,43.29,39336.0,36.5988,36.6241,36.464,36.4724,39336.0
2022-06-03 13:20:00,43.3,43.38,43.28,43.32,27393.0,36.4808,36.5482,36.464,36.4977,27393.0
2022-06-03 13:30:00,43.31,43.31,43.24,43.25,40855.0,36.4893,36.4893,36.4303,36.4387,40855.0
2022-06-03 13:40:00,43.25,43.25,43.14,43.2,28914.0,36.4387,36.4387,36.346,36.3966,28914.0
2022-06-03 13:50:00,43.19,43.26,43.17,43.22,51593.0,36.3881,36.4471,36.3713,36.4134,51593.0
2022-06-03 14:00:00,43.2,43.2,43.11,43.16,24402.0,36.3966,36.3966,36.3207,36.3629,24402.0
2022-06-03 14:10:00,43.16,43.22,43.15,43.22,22748.0,36.3629,36.4134,36.3544,36.4134,22748.0
2022-06-03 14:20:00,43.22,43.29,43.18,43.29,26723.0,36.4134,36.4724,36.3797,36.4724,26723.0
2022-06-03 14:30:00,43.28,43.28,43.08,43.09,40648.0,36.464,36.464,36.2955,36.3039,40648.0
2022-06-03 14:40:00,43.09,43.19,43.07,43.19,25921.0,36.3039,36.3881,36.287,36.3881,25921.0
2022-06-03 14:50:00,43.18,43.18,43.13,43.15,27647.0,36.3797,36.3797,36.3376,36.3544,27647.0
2022-06-03 15:00:00,43.15,43.17,43.0,43.01,43760.0,36.3544,36.3713,36.2281,36.2365,43760.0
2022-06-03 15:10:00,43.01,43.04,42.92,42.96,48807.0,36.2365,36.2618,36.1607,36.1944,48807.0
2022-06-03 15:20:00,42.96,43.09,42.95,43.09,55003.0,36.1944,36.3039,36.1859,36.3039,55003.0
2022-06-03 15:30:00,43.08,43.11,42.99,43.08,70658.0,36.2955,36.3207,36.2196,36.2955,70658.0
2022-06-03 15:40:00,43.07,43.12,43.02,43.08,168072.0,36.287,36.3292,36.2449,36.2955,168072.0
2022-06-03 15:50:00,43.07,43.16,43.03,43.15,496019.0,36.287,36.3629,36.2533,36.3544,496019.0
2022-06-06 09:30:00,43.38,43.53,43.25,43.35,190024.0,36.5482,36.6746,36.4387,36.523,190024.0
2022-06-06 09:40:00,43.38,43.69,43.38,43.61,118864.0,36.5482,36.8094,36.5482,36.742,118864.0
2022-06-06 09:50:00,43.62,43.74,43.51,43.66,87669.0,36.7504,36.8515,36.6578,36.7841,87669.0
2022-06-06 10:00:00,43.67,43.89,43.64,43.81,120573.0,36.7926,36.9779,36.7673,36.9105,120573.0
2022-06-06 10:10:00,43.8,43.89,43.78,43.88,56591.0,36.9021,36.9779,36.8852,36.9695,56591.0
2022-06-06 10:20:00,43.88,43.92,43.83,43.84,54185.0,36.9695,37.0032,36.9274,36.9358,54185.0
2022-06-06 10:30:00,43.83,43.9,43.72,43.73,42009.0,36.9274,36.9863,36.8347,36.8431,42009.0
2022-06-06 10:40:00,43.73,43.89,43.72,43.86,36642.0,36.8431,36.9779,36.8347,36.9526,36642.0
2022-06-06 10:50:00,43.87,43.89,43.83,43.89,52134.0,36.9611,36.9779,36.9274,36.9779,52134.0
2022-06-06 11:00:00,43.89,43.93,43.8,43.8,69868.0,36.9779,37.0116,36.9021,36.9021,69868.0
2022-06-06 11:10:00,43.79,43.8,43.59,43.6,66294.0,36.8937,36.9021,36.7252,36.7336,66294.0
2022-06-06 11:20:00,43.58,43.63,43.55,43.57,29886.0,36.7167,36.7589,36.6915,36.7083,29886.0
2022-06-06 11:30:00,43.56,43.56,43.46,43.47,44346.0,36.6999,36.6999,36.6156,36.6241,44346.0
2022-06-06 11:40:00,43.48,43.56,43.47,43.48,32202.0,36.6325,36.6999,36.6241,36.6325,32202.0
2022-06-06 11:50:00,43.47,43.56,43.47,43.53,23336.0,36.6241,36.6999,36.6241,36.6746,23336.0
2022-06-06 12:00:00,43.53,43.53,43.41,43.41,32823.0,36.6746,36.6746,36.5735,36.5735,32823.0
2022-06-06 12:10:00,43.4,43.43,43.36,43.43,30998.0,36.5651,36.5904,36.5314,36.5904,30998.0
2022-06-06 12:20:00,43.44,43.45,43.27,43.29,37235.0,36.5988,36.6072,36.4556,36.4724,37235.0
2022-06-06 12:30:00,43.28,43.37,43.26,43.36,33372.0,36.464,36.5398,36.4471,36.5314,33372.0
2022-06-06 12:40:00,43.35,43.41,43.33,43.4,46098.0,36.523,36.5735,36.5061,36.5651,46098.0
2022-06-06 12:50:00,43.4,43.4,43.34,43.38,49892.0,36.5651,36.5651,36.5145,36.5482,49892.0
2022-06-06 13:00:00,43.37,43.4,43.33,43.37,30644.0,36.5398,36.5651,36.5061,36.5398,30644.0
2022-06-06 13:10:00,43.37,43.41,43.3,43.4,38528.0,36.5398,36.5735,36.4808,36.5651,38528.0
2022-06-06 13:20:00,43.4,43.45,43.39,43.42,28363.0,36.5651,36.6072,36.5567,36.5819,28363.0
2022-06-06 13:30:00,43.43,43.5,43.39,43.5,26095.0,36.5904,36.6493,36.5567,36.6493,26095.0
2022-06-06 13:40:00,43.51,43.54,43.4,43.44,70575.0,36.6578,36.683,36.5651,36.5988,70575.0
2022-06-06 13:50:00,43.44,43.5,43.4,43.44,47688.0,36.5988,36.6493,36.5651,36.5988,47688.0
2022-06-06 14:00:00,43.44,43.5,43.42,43.45,44753.0,36.5988,36.6493,36.5819,36.6072,44753.0
2022-06-06 14:10:00,43.45,43.47,43.4,43.47,44369.0,36.6072,36.6241,36.5651,36.6241,44369.0
2022-06-06 14:20:00,43.47,43.49,43.29,43.32,33394.0,36.6241,36.6409,36.4724,36.4977,33394.0
2022-06-06 14:30:00,43.31,43.31,43.25,43.27,25565.0,36.4893,36.4893,36.4387,36.4556,25565.0
2022-06-06 14:40:00,43.27,43.32,43.26,43.29,21601.0,36.4556,36.4977,36.4471,36.4724,21601.0
2022-06-06 14:50:00,43.27,43.32,43.18,43.27,57308.0,36.4556,36.4977,36.3797,36.4556,57308.0
2022-06-06 15:00:00,43.28,43.28,43.16,43.18,70508.0,36.464,36.464,36.3629,36.3797,70508.0
2022-06-06 15:10:00,43.17,43.22,43.14,43.17,38925.0,36.3713,36.4134,36.346,36.3713,38925.0
2022-06-06 15:20:00,43.17,43.24,43.14,43.2,51799.0,36.3713,36.4303,36.346,36.3966,51799.0
2022-06-06 15:30:00,43.19,43.24,43.14,43.19,64443.0,36.3881,36.4303,36.346,36.3881,64443.0
2022-06-06 15:40:00,43.19,43.29,43.16,43.22,131692.0,36.3881,36.4724,36.3629,36.4134,131692.0
2022-06-06 15:50:00,43.22,43.44,43.22,43.39,357083.0,36.4134,36.5988,36.4134,36.5567,357083.0
2022-06-07 09:30:00,42.88,42.9,42.34,42.44,288795.0,36.127,36.1438,35.672,35.7563,288795.0
2022-06-07 09:40:00,42.46,42.52,42.3,42.49,134033.0,35.7731,35.8237,35.6383,35.7984,134033.0
2022-06-07 09:50:00,42.49,42.79,42.45,42.74,88075.0,35.7984,36.0511,35.7647,36.009,88075.0
2022-06-07 10:00:00,42.73,42.82,42.61,42.63,54759.0,36.0006,36.0764,35.8995,35.9163,54759.0
2022-06-07 10:10:00,42.62,42.74,42.58,42.6,44272.0,35.9079,36.009,35.8742,35.8911,44272.0
2022-06-07 10:20:00,42.61,42.82,42.56,42.77,77204.0,35.8995,36.0764,35.8574,36.0343,77204.0
2022-06-07 10:30:00,42.78,43.05,42.76,43.01,119252.0,36.0427,36.2702,36.0259,36.2365,119252.0
2022-06-07 10:40:00,43.01,43.03,42.92,42.94,41176.0,36.2365,36.2533,36.1607,36.1775,41176.0
2022-06-07 10:50:00,42.93,42.94,42.82,42.82,62425.0,36.1691,36.1775,36.0764,36.0764,62425.0
2022-06-07 11:00:00,42.83,42.93,42.82,42.93,39437.0,36.0848,36.1691,36.0764,36.1691,39437.0
2022-06-07 11:10:00,42.94,42.98,42.85,42.89,37947.0,36.1775,36.2112,36.1017,36.1354,37947.0
2022-06-07 11:20:00,42.89,42.89,42.7,42.76,25735.0,36.1354,36.1354,35.9753,36.0259,25735.0
2022-06-07 11:30:00,42.77,42.83,42.72,42.75,54415.0,36.0343,36.0848,35.9922,36.0174,54415.0
2022-06-07 11:40:00,42.76,42.78,42.69,42.7,45527.0,36.0259,36.0427,35.9669,35.9753,45527.0
2022-06-07 11:50:00,42.69,42.75,42.66,42.74,22883.0,35.9669,36.0174,35.9416,36.009,22883.0
2022-06-07 12:00:00,42.75,42.8,42.68,42.68,33552.0,36.0174,36.0596,35.9585,35.9585,33552.0
2022-06-07 12:10:00,42.68,42.74,42.63,42.65,33519.0,35.9585,36.009,35.9163,35.9332,33519.0
2022-06-07 12:20:00,42.65,42.78,42.61,42.77,49520.0,35.9332,36.0427,35.8995,36.0343,49520.0
2022-06-07 12:30:00,42.76,42.85,42.73,42.84,34022.0,36.0259,36.1017,36.0006,36.0933,34022.0
2022-06-07 12:40:00,42.85,42.92,42.85,42.91,25913.0,36.1017,36.1607,36.1017,36.1522,25913.0
2022-06-07 12:50:00,42.91,42.96,42.88,42.94,37084.0,36.1522,36.1944,36.127,36.1775,37084.0
2022-06-07 13:00:00,42.94,43.03,42.93,43.02,47757.0,36.1775,36.2533,36.1691,36.2449,47757.0
2022-06-07 13:10:00,43.02,43.09,42.99,42.99,42314.0,36.2449,36.3039,36.2196,36.2196,42314.0
2022-06-07 13:20:00,42.98,43.07,42.97,43.04,62276.0,36.2112,36.287,36.2028,36.2618,62276.0
2022-06-07 13:30:00,43.05,43.07,43.01,43.04,37680.0,36.2702,36.287,36.2365,36.2618,37680.0
2022-06-07 13:40:00,43.03,43.04,42.96,42.99,31768.0,36.2533,36.2618,36.1944,36.2196,31768.0
2022-06-07 13:50:00,42.98,43.03,42.94,42.96,26456.0,36.2112,36.2533,36.1775,36.1944,26456.0
2022-06-07 14:00:00,42.95,43.04,42.93,43.04,47262.0,36.1859,36.2618,36.1691,36.2618,47262.0
2022-06-07 14:10:00,43.04,43.09,42.96,42.98,54153.0,36.2618,36.3039,36.1944,36.2112,54153.0
2022-06-07 14:20:00,42.99,43.02,42.94,42.94,47127.0,36.2196,36.2449,36.1775,36.1775,47127.0
2022-06-07 14:30:00,42.94,43.01,42.86,42.87,79918.0,36.1775,36.2365,36.1101,36.1185,79918.0
2022-06-07 14:40:00,42.88,42.9,42.73,42.75,64150.0,36.127,36.1438,36.0006,36.0174,64150.0
2022-06-07 14:50:00,42.73,42.8,42.71,42.8,56531.0,36.0006,36.0596,35.9837,36.0596,56531.0
2022-06-07 15:00:00,42.79,42.84,42.77,42.8,56543.0,36.0511,36.0933,36.0343,36.0596,56543.0
2022-06-07 15:10:00,42.81,42.89,42.78,42.87,59325.0,36.068,36.1354,36.0427,36.1185,59325.0
2022-06-07 15:20:00,42.88,42.95,42.88,42.91,53759.0,36.127,36.1859,36.127,36.1522,53759.0
2022-06-07 15:30:00,42.91,43.04,42.91,43.04,86565.0,36.1522,36.2618,36.1522,36.2618,86565.0
2022-06-07 15:40:00,43.04,43.09,43.0,43.07,114179.0,36.2618,36.3039,36.2281,36.287,114179.0
2022-06-07 15:50:00,43.07,43.11,42.99,42.99,377462.0,36.287,36.3207,36.2196,36.2196,377462.0
2022-06-08 09:30:00,42.83,42.87,42.39,42.51,219984.0,36.0848,36.1185,35.7141,35.8152,219984.0
2022-06-08 09:40:00,42.5,42.79,42.49,42.76,91457.0,35.8068,36.0511,35.7984,36.0259,91457.0
2022-06-08 09:50:00,42.75,42.93,42.73,42.84,71273.0,36.0174,36.1691,36.0006,36.0933,71273.0
2022-06-08 10:00:00,42.85,42.9,42.74,42.8,82244.0,36.1017,36.1438,36.009,36.0596,82244.0
2022-06-08 10:10:00,42.79,42.8,42.6,42.74,79928.0,36.0511,36.0596,35.8911,36.009,79928.0
2022-06-08 10:20:00,42.75,42.83,42.73,42.74,44716.0,36.0174,36.0848,36.0006,36.009,44716.0
2022-06-08 10:30:00,42.74,42.86,42.73,42.8,54187.0,36.009,36.1101,36.0006,36.0596,54187.0
2022-06-08 10:40:00,42.81,42.85,42.74,42.83,50253.0,36.068,36.1017,36.009,36.0848,50253.0
2022-06-08 10:50:00,42.84,42.88,42.73,42.79,107890.0,36.0933,36.127,36.0006,36.0511,107890.0
2022-06-08 11:00:00,42.8,42.8,42.71,42.78,35381.0,36.0596,36.0596,35.9837,36.0427,35381.0
2022-06-08 11:10:00,42.77,42.96,42.76,42.95,31019.0,36.0343,36.1944,36.0259,36.1859,31019.0
2022-06-08 11:20:00,42.95,43.01,42.89,42.9,56962.0,36.1859,36.2365,36.1354,36.1438,56962.0
2022-06-08 11:30:00,42.9,42.96,42.89,42.96,27500.0,36.1438,36.1944,36.1354,36.1944,27500.0
2022-06-08 11:40:00,42.95,42.99,42.89,42.96,32268.0,36.1859,36.2196,36.1354,36.1944,32268.0
2022-06-08 11:50:00,42.95,43.02,42.95,43.01,20177.0,36.1859,36.2449,36.1859,36.2365,20177.0
2022-06-08 12:00:00,43.02,43.07,42.93,42.97,26823.0,36.2449,36.287,36.1691,36.2028,26823.0
2022-06-08 12:10:00,42.97,43.01,42.94,42.98,21046.0,36.2028,36.2365,36.1775,36.2112,21046.0
2022-06-08 12:20:00,42.99,42.99,42.81,42.88,33716.0,36.2196,36.2196,36.068,36.127,33716.0
2022-06-08 12:30:00,42.88,42.88,42.76,42.76,24170.0,36.127,36.127,36.0259,36.0259,24170.0
2022-06-08 12:40:00,42.75,42.8,42.7,42.78,22147.0,36.0174,36.0596,35.9753,36.0427,22147.0
2022-06-08 12:50:00,42.77,42.78,42.72,42.76,27441.0,36.0343,36.0427,35.9922,36.0259,27441.0
2022-06-08 13:00:00,42.75,42.75,42.66,42.69,25759.0,36.0174,36.0174,35.9416,35.9669,25759.0
2022-06-08 13:10:00,42.69,42.7,42.61,42.66,25186.0,35.9669,35.9753,35.8995,35.9416,25186.0
2022-06-08 13:20:00,42.65,42.66,42.53,42.54,46046.0,35.9332,35.9416,35.8321,35.8405,46046.0
2022-06-08 13:30:00,42.53,42.54,42.43,42.46,54088.0,35.8321,35.8405,35.7478,35.7731,54088.0
2022-06-08 13:40:00,42.45,42.59,42.44,42.56,39838.0,35.7647,35.8826,35.7563,35.8574,39838.0
2022-06-08 13:50:00,42.58,42.58,42.47,42.47,46769.0,35.8742,35.8742,35.7815,35.7815,46769.0
2022-06-08 14:00:00,42.46,42.5,42.44,42.46,33820.0,35.7731,35.8068,35.7563,35.7731,33820.0
2022-06-08 14:10:00,42.47,42.53,42.46,42.5,29223.0,35.7815,35.8321,35.7731,35.8068,29223.0
2022-06-08 14:20:00,42.49,42.54,42.44,42.5,38739.0,35.7984,35.8405,35.7563,35.8068,38739.0
2022-06-08 14:30:00,42.48,42.56,42.44,42.48,32378.0,35.79,35.8574,35.7563,35.79,32378.0
2022-06-08 14:40:00,42.49,42.62,42.49,42.58,25661.0,35.7984,35.9079,35.7984,35.8742,25661.0
2022-06-08 14:50:00,42.58,42.59,42.53,42.55,26517.0,35.8742,35.8826,35.8321,35.8489,26517.0
2022-06-08 15:00:00,42.55,42.56,42.5,42.52,41621.0,35.8489,35.8574,35.8068,35.8237,41621.0
2022-06-08 15:10:00,42.52,42.6,42.51,42.59,21322.0,35.8237,35.8911,35.8152,35.8826,21322.0
2022-06-08 15:20:00,42.59,42.67,42.59,42.65,33200.0,35.8826,35.95,35.8826,35.9332,33200.0
2022-06-08 15:30:00,42.66,42.72,42.62,42.68,70759.0,35.9416,35.9922,35.9079,35.9585,70759.0
2022-06-08 15:40:00,42.69,42.71,42.58,42.59,88678.0,35.9669,35.9837,35.8742,35.8826,88678.0
2022-06-08 15:50:00,42.59,42.68,42.56,42.6,233817.0,35.8826,35.9585,35.8574,35.8911,233817.0
2022-06-09 09:30:00,42.4,42.48,42.1,42.33,181563.0,35.7226,35.79,35.4698,35.6636,181563.0
2022-06-09 09:40:00,42.32,42.49,42.28,42.4,141068.0,35.6552,35.7984,35.6215,35.7226,141068.0
2022-06-09 09:50:00,42.41,42.66,42.41,42.59,76395.0,35.731,35.9416,35.731,35.8826,76395.0
2022-06-09 10:00:00,42.59,42.65,42.42,42.42,51465.0,35.8826,35.9332,35.7394,35.7394,51465.0
2022-06-09 10:10:00,42.41,42.53,42.25,42.51,88977.0,35.731,35.8321,35.5962,35.8152,88977.0
2022-06-09 10:20:00,42.51,42.54,42.37,42.44,50373.0,35.8152,35.8405,35.6973,35.7563,50373.0
2022-06-09 10:30:00,42.45,42.61,42.45,42.59,66177.0,35.7647,35.8995,35.7647,35.8826,66177.0
2022-06-09 10:40:00,42.59,42.59,42.41,42.41,109814.0,35.8826,35.8826,35.731,35.731,109814.0
2022-06-09 10:50:00,42.41,42.43,42.28,42.3,42886.0,35.731,35.7478,35.6215,35.6383,42886.0
2022-06-09 11:00:00,42.29,42.31,42.21,42.27,68441.0,35.6299,35.6467,35.5625,35.613,68441.0
2022-06-09 11:10:00,42.26,42.46,42.25,42.43,49269.0,35.6046,35.7731,35.5962,35.7478,49269.0
2022-06-09 11:20:00,42.42,42.48,42.32,42.34,40136.0,35.7394,35.79,35.6552,35.672,40136.0
2022-06-09 11:30:00,42.34,42.48,42.31,42.48,39130.0,35.672,35.79,35.6467,35.79,39130.0
2022-06-09 11:40:00,42.47,42.58,42.44,42.49,42841.0,35.7815,35.8742,35.7563,35.7984,42841.0
2022-06-09 11:50:00,42.49,42.53,42.45,42.5,34719.0,35.7984,35.8321,35.7647,35.8068,34719.0
2022-06-09 12:00:00,42.49,42.51,42.41,42.45,23186.0,35.7984,35.8152,35.731,35.7647,23186.0
2022-06-09 12:10:00,42.44,42.44,42.39,42.42,29199.0,35.7563,35.7563,35.7141,35.7394,29199.0
2022-06-09 12:20:00,42.42,42.5,42.41,42.48,26165.0,35.7394,35.8068,35.731,35.79,26165.0
2022-06-09 12:30:00,42.48,42.56,42.46,42.56,20914.0,35.79,35.8574,35.7731,35.8574,20914.0
2022-06-09 12:40:00,42.57,42.62,42.54,42.58,31272.0,35.8658,35.9079,35.8405,35.8742,31272.0
2022-06-09 12:50:00,42.57,42.68,42.52,42.67,28463.0,35.8658,35.9585,35.8237,35.95,28463.0
2022-06-09 13:00:00,42.68,42.71,42.63,42.63,23885.0,35.9585,35.9837,35.9163,35.9163,23885.0
2022-06-09 13:10:00,42.62,42.71,42.61,42.69,48200.0,35.9079,35.9837,35.8995,35.9669,48200.0
2022-06-09 13:20:00,42.68,42.68,42.52,42.55,50005.0,35.9585,35.9585,35.8237,35.8489,50005.0
2022-06-09 13:30:00,42.55,42.56,42.5,42.53,31880.0,35.8489,35.8574,35.8068,35.8321,31880.0
2022-06-09 13:40:00,42.52,42.52,42.44,42.46,30149.0,35.8237,35.8237,35.7563,35.7731,30149.0
2022-06-09 13:50:00,42.47,42.48,42.42,42.45,27035.0,35.7815,35.79,35.7394,35.7647,27035.0
2022-06-09 14:00:00,42.45,42.45,42.34,42.37,27574.0,35.7647,35.7647,35.672,35.6973,27574.0
2022-06-09 14:10:00,42.37,42.41,42.36,42.39,37863.0,35.6973,35.731,35.6889,35.7141,37863.0
2022-06-09 14:20:00,42.39,42.45,42.35,42.43,35340.0,35.7141,35.7647,35.6804,35.7478,35340.0
2022-06-09 14:30:00,42.43,42.43,42.31,42.32,22477.0,35.7478,35.7478,35.6467,35.6552,22477.0
2022-06-09 14:40:00,42.33,42.33,42.27,42.31,37981.0,35.6636,35.6636,35.613,35.6467,37981.0
2022-06-09 14:50:00,42.31,42.38,42.3,42.31,43813.0,35.6467,35.7057,35.6383,35.6467,43813.0
2022-06-09 15:00:00,42.3,42.3,42.21,42.23,50424.0,35.6383,35.6383,35.5625,35.5793,50424.0
2022-06-09 15:10:00,42.23,42.24,42.17,42.23,50902.0,35.5793,35.5878,35.5288,35.5793,50902.0
2022-06-09 15:20:00,42.22,42.23,42.11,42.12,49049.0,35.5709,35.5793,35.4782,35.4867,49049.0
2022-06-09 15:30:00,42.12,42.22,42.1,42.19,106736.0,35.4867,35.5709,35.4698,35.5456,106736.0
2022-06-09 15:40:00,42.19,42.19,41.85,41.9,394533.0,35.5456,35.5456,35.2592,35.3013,394533.0
2022-06-09 15:50:00,41.9,41.93,41.69,41.72,814577.0,35.3013,35.3266,35.1244,35.1497,814577.0
2022-06-10 09:30:00,41.33,41.44,41.08,41.25,323145.0,34.8211,34.9138,34.6104,34.7537,323145.0
2022-06-10 09:40:00,41.25,41.51,41.21,41.46,149287.0,34.7537,34.9727,34.72,34.9306,149287.0
2022-06-10 09:50:00,41.45,41.5,41.39,41.44,121984.0,34.9222,34.9643,34.8716,34.9138,121984.0
2022-06-10 10:00:00,41.44,41.44,41.25,41.33,113663.0,34.9138,34.9138,34.7537,34.8211,113663.0
2022-06-10 10:10:00,41.33,41.44,41.27,41.28,112485.0,34.8211,34.9138,34.7705,34.7789,112485.0
2022-06-10 10:20:00,41.27,41.35,41.21,41.33,111709.0,34.7705,34.8379,34.72,34.8211,111709.0
2022-06-10 10:30:00,41.32,41.57,41.32,41.46,92716.0,34.8126,35.0233,34.8126,34.9306,92716.0
2022-06-10 10:40:00,41.46,41.55,41.43,41.55,100166.0,34.9306,35.0064,34.9053,35.0064,100166.0
2022-06-10 10:50:00,41.55,41.64,41.48,41.57,147799.0,35.0064,35.0823,34.9475,35.0233,147799.0
2022-06-10 11:00:00,41.56,41.8,41.55,41.78,204120.0,35.0149,35.2171,35.0064,35.2002,204120.0
2022-06-10 11:10:00,41.79,41.92,41.77,41.82,120597.0,35.2086,35.3182,35.1918,35.2339,120597.0
2022-06-10 11:20:00,41.83,41.9,41.66,41.72,72152.0,35.2423,35.3013,35.0991,35.1497,72152.0
2022-06-10 11:30:00,41.71,41.81,41.7,41.74,79915.0,35.1412,35.2255,35.1328,35.1665,79915.0
2022-06-10 11:40:00,41.74,41.8,41.7,41.7,47898.0,35.1665,35.2171,35.1328,35.1328,47898.0
2022-06-10 11:50:00,41.69,41.81,41.67,41.76,40611.0,35.1244,35.2255,35.1075,35.1834,40611.0
2022-06-10 12:00:00,41.76,41.83,41.72,41.81,45626.0,35.1834,35.2423,35.1497,35.2255,45626.0
2022-06-10 12:10:00,41.82,41.85,41.7,41.72,57003.0,35.2339,35.2592,35.1328,35.1497,57003.0
2022-06-10 12:20:00,41.73,41.75,41.63,41.67,71978.0,35.1581,35.1749,35.0738,35.1075,71978.0
2022-06-10 12:30:00,41.67,41.71,41.56,41.58,162548.0,35.1075,35.1412,35.0149,35.0317,162548.0
2022-06-10 12:40:00,41.58,41.6,41.5,41.55,72295.0,35.0317,35.0486,34.9643,35.0064,72295.0
2022-06-10 12:50:00,41.55,41.59,41.47,41.58,67202.0,35.0064,35.0401,34.939,35.0317,67202.0
2022-06-10 13:00:00,41.58,41.59,41.44,41.53,32330.0,35.0317,35.0401,34.9138,34.9896,32330.0
2022-06-10 13:10:00,41.52,41.68,41.49,41.67,42600.0,34.9812,35.116,34.9559,35.1075,42600.0
2022-06-10 13:20:00,41.67,41.76,41.67,41.76,84153.0,35.1075,35.1834,35.1075,35.1834,84153.0
2022-06-10 13:30:00,41.76,41.83,41.67,41.77,84809.0,35.1834,35.2423,35.1075,35.1918,84809.0
2022-06-10 13:40:00,41.78,41.8,41.7,41.76,93561.0,35.2002,35.2171,35.1328,35.1834,93561.0
2022-06-10 13:50:00,41.77,41.85,41.62,41.65,101703.0,35.1918,35.2592,35.0654,35.0907,101703.0
2022-06-10 14:00:00,41.64,41.64,41.52,41.57,52405.0,35.0823,35.0823,34.9812,35.0233,52405.0
2022-06-10 14:10:00,41.59,41.65,41.56,41.63,66162.0,35.0401,35.0907,35.0149,35.0738,66162.0
2022-06-10 14:20:00,41.64,41.68,41.51,41.54,85255.0,35.0823,35.116,34.9727,34.998,85255.0
2022-06-10 14:30:00,41.54,41.6,41.49,41.51,38917.0,34.998,35.0486,34.9559,34.9727,38917.0
2022-06-10 14:40:00,41.51,41.62,41.45,41.6,38797.0,34.9727,35.0654,34.9222,35.0486,38797.0
2022-06-10 14:50:00,41.6,41.7,41.57,41.67,57178.0,35.0486,35.1328,35.0233,35.1075,57178.0
2022-06-10 15:00:00,41.66,41.72,41.56,41.58,70898.0,35.0991,35.1497,35.0149,35.0317,70898.0
2022-06-10 15:10:00,41.59,41.74,41.58,41.73,51844.0,35.0401,35.1665,35.0317,35.1581,51844.0
2022-06-10 15:20:00,41.73,41.83,41.59,41.77,75054.0,35.1581,35.2423,35.0401,35.1918,75054.0
2022-06-10 15:30:00,41.77,41.78,41.68,41.73,127623.0,35.1918,35.2002,35.116,35.1581,127623.0
2022-06-10 15:40:00,41.73,41.76,41.55,41.55,143277.0,35.1581,35.1834,35.0064,35.0064,143277.0
2022-06-10 15:50:00,41.55,41.66,41.53,41.54,482746.0,35.0064,35.0991,34.9896,34.998,482746.0
2022-06-13 09:30:00,40.96,41.23,40.82,40.88,337539.0,34.5093,34.7368,34.3914,34.4419,337539.0
2022-06-13 09:40:00,40.88,40.95,40.68,40.7,214300.0,34.4419,34.5009,34.2734,34.2903,214300.0
2022-06-13 09:50:00,40.71,40.76,40.51,40.54,128069.0,34.2987,34.3408,34.1302,34.1555,128069.0
2022-06-13 10:00:00,40.54,40.73,40.53,40.71,112515.0,34.1555,34.3156,34.1471,34.2987,112515.0
2022-06-13 10:10:00,40.71,40.74,40.39,40.41,88026.0,34.2987,34.324,34.0291,34.046,88026.0
2022-06-13 10:20:00,40.41,40.5,40.37,40.48,70367.0,34.046,34.1218,34.0123,34.1049,70367.0
2022-06-13 10:30:00,40.48,40.63,40.47,40.62,185912.0,34.1049,34.2313,34.0965,34.2229,185912.0
2022-06-13 10:40:00,40.63,40.66,40.35,40.36,115359.0,34.2313,34.2566,33.9954,34.0038,115359.0
2022-06-13 10:50:00,40.36,40.48,40.34,40.37,73671.0,34.0038,34.1049,33.987,34.0123,73671.0
2022-06-13 11:00:00,40.36,40.42,40.24,40.27,72949.0,34.0038,34.0544,33.9027,33.928,72949.0
2022-06-13 11:10:00,40.26,40.5,40.23,40.5,98491.0,33.9196,34.1218,33.8943,34.1218,98491.0
2022-06-13 11:20:00,40.48,40.58,40.43,40.56,284615.0,34.1049,34.1892,34.0628,34.1723,284615.0
2022-06-13 11:30:00,40.55,40.71,40.54,40.68,84245.0,34.1639,34.2987,34.1555,34.2734,84245.0
2022-06-13 11:40:00,40.68,40.8,40.65,40.73,58072.0,34.2734,34.3745,34.2482,34.3156,58072.0
2022-06-13 11:50:00,40.73,40.76,40.61,40.69,63016.0,34.3156,34.3408,34.2145,34.2819,63016.0
2022-06-13 12:00:00,40.69,40.76,40.61,40.68,113348.0,34.2819,34.3408,34.2145,34.2734,113348.0
2022-06-13 12:10:00,40.65,40.79,40.64,40.76,89760.0,34.2482,34.3661,34.2397,34.3408,89760.0
2022-06-13 12:20:00,40.77,40.82,40.67,40.71,67489.0,34.3493,34.3914,34.265,34.2987,67489.0
2022-06-13 12:30:00,40.67,40.9,40.63,40.88,65744.0,34.265,34.4588,34.2313,34.4419,65744.0
2022-06-13 12:40:00,40.89,40.89,40.71,40.73,59864.0,34.4504,34.4504,34.2987,34.3156,59864.0
2022-06-13 12:50:00,40.73,40.78,40.57,40.61,56495.0,34.3156,34.3577,34.1808,34.2145,56495.0
2022-06-13 13:00:00,40.6,40.62,40.55,40.59,50307.0,34.206,34.2229,34.1639,34.1976,50307.0
2022-06-13 13:10:00,40.59,40.6,40.52,40.55,45807.0,34.1976,34.206,34.1386,34.1639,45807.0
2022-06-13 13:20:00,40.55,40.56,40.44,40.52,63472.0,34.1639,34.1723,34.0712,34.1386,63472.0
2022-06-13 13:30:00,40.51,40.61,40.48,40.55,68140.0,34.1302,34.2145,34.1049,34.1639,68140.0
2022-06-13 13:40:00,40.55,40.8,40.55,40.78,62139.0,34.1639,34.3745,34.1639,34.3577,62139.0
2022-06-13 13:50:00,40.77,40.81,40.68,40.76,45695.0,34.3493,34.383,34.2734,34.3408,45695.0
2022-06-13 14:00:00,40.76,40.76,40.6,40.61,39107.0,34.3408,34.3408,34.206,34.2145,39107.0
2022-06-13 14:10:00,40.61,40.65,40.55,40.59,37582.0,34.2145,34.2482,34.1639,34.1976,37582.0
2022-06-13 14:20:00,40.6,40.65,40.57,40.6,87071.0,34.206,34.2482,34.1808,34.206,87071.0
2022-06-13 14:30:00,40.6,40.7,40.49,40.66,83778.0,34.206,34.2903,34.1134,34.2566,83778.0
2022-06-13 14:40:00,40.66,40.71,40.61,40.63,77745.0,34.2566,34.2987,34.2145,34.2313,77745.0
2022-06-13 14:50:00,40.63,40.64,40.47,40.52,67673.0,34.2313,34.2397,34.0965,34.1386,67673.0
2022-06-13 15:00:00,40.52,40.6,40.48,40.52,90913.0,34.1386,34.206,34.1049,34.1386,90913.0
2022-06-13 15:10:00,40.52,40.68,40.39,40.49,151732.0,34.1386,34.2734,34.0291,34.1134,151732.0
2022-06-13 15:20:00,40.49,40.55,40.37,40.38,176462.0,34.1134,34.1639,34.0123,34.0207,176462.0
2022-06-13 15:30:00,40.38,40.41,40.25,40.26,173501.0,34.0207,34.046,33.9112,33.9196,173501.0
2022-06-13 15:40:00,40.26,40.27,40.16,40.21,200586.0,33.9196,33.928,33.8353,33.8775,200586.0
2022-06-13 15:50:00,40.22,40.35,40.1,40.29,634616.0,33.8859,33.9954,33.7848,33.9449,634616.0
2022-06-14 09:30:00,40.54,40.63,40.21,40.5,193159.0,34.1555,34.2313,33.8775,34.1218,193159.0
2022-06-14 09:40:00,40.5,40.74,40.41,40.61,160907.0,34.1218,34.324,34.046,34.2145,160907.0
2022-06-14 09:50:00,40.61,40.65,40.46,40.61,90808.0,34.2145,34.2482,34.0881,34.2145,90808.0
2022-06-14 10:00:00,40.6,40.74,40.59,40.65,96703.0,34.206,34.324,34.1976,34.2482,96703.0
2022-06-14 10:10:00,40.65,40.66,40.52,40.59,58210.0,34.2482,34.2566,34.1386,34.1976,58210.0
2022-06-14 10:20:00,40.56,40.57,40.33,40.34,71694.0,34.1723,34.1808,33.9786,33.987,71694.0
2022-06-14 10:30:00,40.35,40.4,40.22,40.25,92013.0,33.9954,34.0375,33.8859,33.9112,92013.0
2022-06-14 10:40:00,40.24,40.34,40.13,40.34,93052.0,33.9027,33.987,33.8101,33.987,93052.0
2022-06-14 10:50:00,40.33,40.45,40.3,40.4,83928.0,33.9786,34.0797,33.9533,34.0375,83928.0
2022-06-14 11:00:00,40.4,40.49,40.26,40.27,98700.0,34.0375,34.1134,33.9196,33.928,98700.0
2022-06-14 11:10:00,40.26,40.36,40.2,40.33,103357.0,33.9196,34.0038,33.869,33.9786,103357.0
2022-06-14 11:20:00,40.33,40.4,40.26,40.28,61381.0,33.9786,34.0375,33.9196,33.9364,61381.0
2022-06-14 11:30:00,40.27,40.45,40.24,40.33,70474.0,33.928,34.0797,33.9027,33.9786,70474.0
2022-06-14 11:40:00,40.33,40.39,40.25,40.29,94283.0,33.9786,34.0291,33.9112,33.9449,94283.0
2022-06-14 11:50:00,40.27,40.31,40.18,40.29,109152.0,33.928,33.9617,33.8522,33.9449,109152.0
2022-06-14 12:00:00,40.28,40.28,40.08,40.11,64361.0,33.9364,33.9364,33.7679,33.7932,64361.0
2022-06-14 12:10:00,40.11,40.15,40.03,40.11,104963.0,33.7932,33.8269,33.7258,33.7932,104963.0
2022-06-14 12:20:00,40.12,40.14,40.01,40.03,74110.0,33.8016,33.8185,33.709,33.7258,74110.0
2022-06-14 12:30:00,40.04,40.05,39.87,39.91,140511.0,33.7342,33.7427,33.591,33.6247,140511.0
2022-06-14 12:40:00,39.91,39.98,39.87,39.89,100533.0,33.6247,33.6837,33.591,33.6079,100533.0
2022-06-14 12:50:00,39.88,40.0,39.83,39.99,77353.0,33.5994,33.7005,33.5573,33.6921,77353.0
2022-06-14 13:00:00,39.99,40.11,39.93,40.11,69800.0,33.6921,33.7932,33.6416,33.7932,69800.0
2022-06-14 13:10:00,40.1,40.2,40.05,40.13,86244.0,33.7848,33.869,33.7427,33.8101,86244.0
2022-06-14 13:20:00,40.13,40.22,40.12,40.15,100560.0,33.8101,33.8859,33.8016,33.8269,100560.0
2022-06-14 13:30:00,40.14,40.2,40.01,40.01,80467.0,33.8185,33.869,33.709,33.709,80467.0
2022-06-14 13:40:00,40.01,40.01,39.88,39.94,78557.0,33.709,33.709,33.5994,33.65,78557.0
2022-06-14 13:50:00,39.95,39.98,39.89,39.89,68760.0,33.6584,33.6837,33.6079,33.6079,68760.0
2022-06-14 14:00:00,39.9,40.07,39.9,40.05,134129.0,33.6163,33.7595,33.6163,33.7427,134129.0
2022-06-14 14:10:00,40.05,40.06,40.0,40.03,63448.0,33.7427,33.7511,33.7005,33.7258,63448.0
2022-06-14 14:20:00,40.04,40.05,39.97,40.02,73005.0,33.7342,33.7427,33.6753,33.7174,73005.0
2022-06-14 14:30:00,40.02,40.19,39.97,40.18,121216.0,33.7174,33.8606,33.6753,33.8522,121216.0
2022-06-14 14:40:00,40.17,40.18,39.98,39.98,62097.0,33.8438,33.8522,33.6837,33.6837,62097.0
2022-06-14 14:50:00,39.98,40.04,39.91,39.93,79093.0,33.6837,33.7342,33.6247,33.6416,79093.0
2022-06-14 15:00:00,39.92,39.98,39.91,39.93,104391.0,33.6331,33.6837,33.6247,33.6416,104391.0
2022-06-14 15:10:00,39.93,39.95,39.77,39.78,114627.0,33.6416,33.6584,33.5068,33.5152,114627.0
2022-06-14 15:20:00,39.79,39.95,39.77,39.92,127324.0,33.5236,33.6584,33.5068,33.6331,127324.0
2022-06-14 15:30:00,39.92,40.18,39.92,40.15,193902.0,33.6331,33.8522,33.6331,33.8269,193902.0
2022-06-14 15:40:00,40.14,40.26,40.1,40.21,220069.0,33.8185,33.9196,33.7848,33.8775,220069.0
2022-06-14 15:50:00,40.21,40.25,40.09,40.22,638029.0,33.8775,33.9112,33.7764,33.8859,638029.0
2022-06-15 09:30:00,40.52,40.72,40.45,40.59,189478.0,34.1386,34.3071,34.0797,34.1976,189478.0
2022-06-15 09:40:00,40.58,40.65,40.46,40.52,146345.0,34.1892,34.2482,34.0881,34.1386,146345.0
2022-06-15 09:50:00,40.53,40.73,40.45,40.68,87802.0,34.1471,34.3156,34.0797,34.2734,87802.0
2022-06-15 10:00:00,40.65,40.81,40.63,40.74,83981.0,34.2482,34.383,34.2313,34.324,83981.0
2022-06-15 10:10:00,40.74,40.86,40.69,40.83,74481.0,34.324,34.4251,34.2819,34.3998,74481.0
2022-06-15 10:20:00,40.83,40.83,40.71,40.75,61167.0,34.3998,34.3998,34.2987,34.3324,61167.0
2022-06-15 10:30:00,40.76,40.79,40.65,40.71,63420.0,34.3408,34.3661,34.2482,34.2987,63420.0
2022-06-15 10:40:00,40.7,40.71,40.48,40.51,183045.0,34.2903,34.2987,34.1049,34.1302,183045.0
2022-06-15 10:50:00,40.51,40.6,40.51,40.59,59254.0,34.1302,34.206,34.1302,34.1976,59254.0
2022-06-15 11:00:00,40.58,40.58,40.45,40.52,42372.0,34.1892,34.1892,34.0797,34.1386,42372.0
2022-06-15 11:10:00,40.51,40.51,40.38,40.39,56108.0,34.1302,34.1302,34.0207,34.0291,56108.0
2022-06-15 11:20:00,40.39,40.46,40.38,40.43,62450.0,34.0291,34.0881,34.0207,34.0628,62450.0
2022-06-15 11:30:00,40.44,40.45,40.38,40.41,77098.0,34.0712,34.0797,34.0207,34.046,77098.0
2022-06-15 11:40:00,40.42,40.48,40.42,40.46,33581.0,34.0544,34.1049,34.0544,34.0881,33581.0
2022-06-15 11:50:00,40.45,40.54,40.44,40.52,54471.0,34.0797,34.1555,34.0712,34.1386,54471.0
2022-06-15 12:00:00,40.52,40.54,40.44,40.48,46593.0,34.1386,34.1555,34.0712,34.1049,46593.0
2022-06-15 12:10:00,40.48,40.6,40.47,40.57,33925.0,34.1049,34.206,34.0965,34.1808,33925.0
2022-06-15 12:20:00,40.59,40.63,40.58,40.62,38021.0,34.1976,34.2313,34.1892,34.2229,38021.0
2022-06-15 12:30:00,40.62,40.67,40.6,40.62,55362.0,34.2229,34.265,34.206,34.2229,55362.0
2022-06-15 12:40:00,40.63,40.63,40.53,40.55,38735.0,34.2313,34.2313,34.1471,34.1639,38735.0
2022-06-15 12:50:00,40.56,40.57,40.41,40.43,53955.0,34.1723,34.1808,34.046,34.0628,53955.0
2022-06-15 13:00:00,40.42,40.52,40.41,40.5,32367.0,34.0544,34.1386,34.046,34.1218,32367.0
2022-06-15 13:10:00,40.5,40.56,40.49,40.53,34238.0,34.1218,34.1723,34.1134,34.1471,34238.0
2022-06-15 13:20:00,40.54,40.59,40.52,40.59,40384.0,34.1555,34.1976,34.1386,34.1976,40384.0
2022-06-15 13:30:00,40.58,40.6,40.52,40.59,48121.0,34.1892,34.206,34.1386,34.1976,48121.0
2022-06-15 13:40:00,40.59,40.63,40.52,40.52,34742.0,34.1976,34.2313,34.1386,34.1386,34742.0
2022-06-15 13:50:00,40.52,40.75,40.49,40.67,60688.0,34.1386,34.3324,34.1134,34.265,60688.0
2022-06-15 14:00:00,40.64,40.89,40.36,40.56,158364.0,34.2397,34.4504,34.0038,34.1723,158364.0
2022-06-15 14:10:00,40.56,40.59,40.37,40.52,99260.0,34.1723,34.1976,34.0123,34.1386,99260.0
2022-06-15 14:20:00,40.52,40.61,40.33,40.39,70416.0,34.1386,34.2145,33.9786,34.0291,70416.0
2022-06-15 14:30:00,40.37,40.78,40.15,40.65,183209.0,34.0123,34.3577,33.8269,34.2482,183209.0
2022-06-15 14:40:00,40.64,41.13,40.58,40.88,191360.0,34.2397,34.6526,34.1892,34.4419,191360.0
2022-06-15 14:50:00,40.89,40.99,40.76,40.82,217516.0,34.4504,34.5346,34.3408,34.3914,217516.0
2022-06-15 15:00:00,40.83,40.99,40.73,40.91,124100.0,34.3998,34.5346,34.3156,34.4672,124100.0
2022-06-15 15:10:00,40.9,40.99,40.72,40.83,145880.0,34.4588,34.5346,34.3071,34.3998,145880.0
2022-06-15 15:20:00,40.83,41.1,40.81,41.07,219380.0,34.3998,34.6273,34.383,34.602,219380.0
2022-06-15 15:30:00,41.07,41.24,41.0,41.02,200968.0,34.602,34.7452,34.543,34.5599,200968.0
2022-06-15 15:40:00,41.02,41.02,40.77,40.88,245825.0,34.5599,34.5599,34.3493,34.4419,245825.0
2022-06-15 15:50:00,40.87,40.87,40.66,40.73,587871.0,34.4335,34.4335,34.2566,34.3156,587871.0
2022-06-16 09:30:00,40.35,40.35,39.66,39.66,259420.0,33.9954,33.9954,33.4141,33.4141,259420.0
2022-06-16 09:40:00,39.66,39.67,39.39,39.42,287878.0,33.4141,33.4225,33.1866,33.2119,287878.0
2022-06-16 09:50:00,39.41,39.48,39.31,39.32,198627.0,33.2034,33.2624,33.1192,33.1276,198627.0
2022-06-16 10:00:00,39.32,39.47,39.25,39.3,176738.0,33.1276,33.254,33.0686,33.1108,176738.0
2022-06-16 10:10:00,39.3,39.31,39.14,39.16,153767.0,33.1108,33.1192,32.976,32.9928,153767.0
2022-06-16 10:20:00,39.15,39.38,39.14,39.36,145373.0,32.9844,33.1782,32.976,33.1613,145373.0
2022-06-16 10:30:00,39.34,39.57,39.31,39.49,94325.0,33.1445,33.3383,33.1192,33.2709,94325.0
2022-06-16 10:40:00,39.49,39.5,39.33,39.34,125921.0,33.2709,33.2793,33.136,33.1445,125921.0
2022-06-16 10:50:00,39.32,39.49,39.29,39.41,74115.0,33.1276,33.2709,33.1023,33.2034,74115.0
2022-06-16 11:00:00,39.4,39.58,39.4,39.58,122130.0,33.195,33.3467,33.195,33.3467,122130.0
2022-06-16 11:10:00,39.58,39.96,39.56,39.89,150830.0,33.3467,33.6668,33.3298,33.6079,150830.0
2022-06-16 11:20:00,39.9,40.1,39.84,40.02,113902.0,33.6163,33.7848,33.5657,33.7174,113902.0
2022-06-16 11:30:00,40.02,40.12,39.93,40.09,109181.0,33.7174,33.8016,33.6416,33.7764,109181.0
2022-06-16 11:40:00,40.1,40.16,40.03,40.14,73530.0,33.7848,33.8353,33.7258,33.8185,73530.0
2022-06-16 11:50:00,40.15,40.22,40.05,40.22,112764.0,33.8269,33.8859,33.7427,33.8859,112764.0
2022-06-16 12:00:00,40.23,40.26,40.14,40.15,60194.0,33.8943,33.9196,33.8185,33.8269,60194.0
2022-06-16 12:10:00,40.15,40.18,40.08,40.09,63314.0,33.8269,33.8522,33.7679,33.7764,63314.0
2022-06-16 12:20:00,40.08,40.22,40.07,40.22,76799.0,33.7679,33.8859,33.7595,33.8859,76799.0
2022-06-16 12:30:00,40.21,40.28,40.11,40.19,59691.0,33.8775,33.9364,33.7932,33.8606,59691.0
2022-06-16 12:40:00,40.19,40.31,40.18,40.29,49715.0,33.8606,33.9617,33.8522,33.9449,49715.0
2022-06-16 12:50:00,40.28,40.29,40.13,40.18,74511.0,33.9364,33.9449,33.8101,33.8522,74511.0
2022-06-16 13:00:00,40.2,40.26,40.11,40.21,72146.0,33.869,33.9196,33.7932,33.8775,72146.0
2022-06-16 13:10:00,40.21,40.21,40.1,40.1,73137.0,33.8775,33.8775,33.7848,33.7848,73137.0
2022-06-16 13:20:00,40.09,40.25,40.03,40.19,62186.0,33.7764,33.9112,33.7258,33.8606,62186.0
2022-06-16 13:30:00,40.19,40.25,40.12,40.25,60044.0,33.8606,33.9112,33.8016,33.9112,60044.0
2022-06-16 13:40:00,40.24,40.25,40.08,40.14,50849.0,33.9027,33.9112,33.7679,33.8185,50849.0
2022-06-16 13:50:00,40.13,40.14,39.93,39.93,117633.0,33.8101,33.8185,33.6416,33.6416,117633.0
2022-06-16 14:00:00,39.93,39.97,39.86,39.87,114295.0,33.6416,33.6753,33.5826,33.591,114295.0
2022-06-16 14:10:00,39.88,39.89,39.81,39.83,83007.0,33.5994,33.6079,33.5405,33.5573,83007.0
2022-06-16 14:20:00,39.83,39.84,39.74,39.75,85124.0,33.5573,33.5657,33.4815,33.4899,85124.0
2022-06-16 14:30:00,39.74,39.77,39.68,39.7,121385.0,33.4815,33.5068,33.4309,33.4478,121385.0
2022-06-16 14:40:00,39.7,39.78,39.5,39.51,143291.0,33.4478,33.5152,33.2793,33.2877,143291.0
2022-06-16 14:50:00,39.52,39.55,39.43,39.55,155086.0,33.2961,33.3214,33.2203,33.3214,155086.0
2022-06-16 15:00:00,39.54,39.79,39.51,39.79,120714.0,33.313,33.5236,33.2877,33.5236,120714.0
2022-06-16 15:10:00,39.79,39.86,39.67,39.8,120788.0,33.5236,33.5826,33.4225,33.532,120788.0
2022-06-16 15:20:00,39.8,39.88,39.76,39.8,95306.0,33.532,33.5994,33.4983,33.532,95306.0
2022-06-16 15:30:00,39.79,39.82,39.63,39.72,114860.0,33.5236,33.5489,33.3888,33.4646,114860.0
2022-06-16 15:40:00,39.72,39.82,39.64,39.66,225042.0,33.4646,33.5489,33.3972,33.4141,225042.0
2022-06-16 15:50:00,39.66,39.69,39.56,39.68,840796.0,33.4141,33.4394,33.3298,33.4309,840796.0
2022-06-17 09:30:00,39.62,40.36,39.54,40.36,1563468.0,33.3804,34.0038,33.313,34.0038,1563468.0
2022-06-17 09:40:00,40.36,40.43,40.2,40.43,260251.0,34.0038,34.0628,33.869,34.0628,260251.0
2022-06-17 09:50:00,40.43,40.59,40.36,40.49,182581.0,34.0628,34.1976,34.0038,34.1134,182581.0
2022-06-17 10:00:00,40.49,40.5,40.01,40.11,80744.0,34.1134,34.1218,33.709,33.7932,80744.0
2022-06-17 10:10:00,40.1,40.16,39.88,39.99,75137.0,33.7848,33.8353,33.5994,33.6921,75137.0
2022-06-17 10:20:00,39.99,39.99,39.67,39.71,69546.0,33.6921,33.6921,33.4225,33.4562,69546.0
2022-06-17 10:30:00,39.72,39.73,39.49,39.5,104411.0,33.4646,33.4731,33.2709,33.2793,104411.0
2022-06-17 10:40:00,39.51,39.69,39.46,39.53,68440.0,33.2877,33.4394,33.2456,33.3046,68440.0
2022-06-17 10:50:00,39.52,39.66,39.51,39.64,95077.0,33.2961,33.4141,33.2877,33.3972,95077.0
2022-06-17 11:00:00,39.64,39.89,39.56,39.86,122148.0,33.3972,33.6079,33.3298,33.5826,122148.0
2022-06-17 11:10:00,39.86,39.98,39.79,39.93,120668.0,33.5826,33.6837,33.5236,33.6416,120668.0
2022-06-17 11:20:00,39.94,39.96,39.75,39.94,96719.0,33.65,33.6668,33.4899,33.65,96719.0
2022-06-17 11:30:00,39.95,40.04,39.81,39.88,70245.0,33.6584,33.7342,33.5405,33.5994,70245.0
2022-06-17 11:40:00,39.88,39.94,39.71,39.75,77783.0,33.5994,33.65,33.4562,33.4899,77783.0
2022-06-17 11:50:00,39.76,39.79,39.66,39.71,142934.0,33.4983,33.5236,33.4141,33.4562,142934.0
2022-06-17 12:00:00,39.69,39.7,39.55,39.59,70369.0,33.4394,33.4478,33.3214,33.3551,70369.0
2022-06-17 12:10:00,39.59,39.76,39.56,39.57,68196.0,33.3551,33.4983,33.3298,33.3383,68196.0
2022-06-17 12:20:00,39.58,39.69,39.55,39.64,109819.0,33.3467,33.4394,33.3214,33.3972,109819.0
2022-06-17 12:30:00,39.64,39.65,39.49,39.59,66862.0,33.3972,33.4057,33.2709,33.3551,66862.0
2022-06-17 12:40:00,39.59,39.6,39.45,39.55,61988.0,33.3551,33.3635,33.2372,33.3214,61988.0
2022-06-17 12:50:00,39.55,39.55,39.42,39.5,58428.0,33.3214,33.3214,33.2119,33.2793,58428.0
2022-06-17 13:00:00,39.5,39.77,39.5,39.75,101589.0,33.2793,33.5068,33.2793,33.4899,101589.0
2022-06-17 13:10:00,39.73,39.85,39.68,39.77,64289.0,33.4731,33.5742,33.4309,33.5068,64289.0
2022-06-17 13:20:00,39.76,39.78,39.65,39.66,46113.0,33.4983,33.5152,33.4057,33.4141,46113.0
2022-06-17 13:30:00,39.65,39.73,39.57,39.65,44467.0,33.4057,33.4731,33.3383,33.4057,44467.0
2022-06-17 13:40:00,39.65,39.75,39.55,39.65,48290.0,33.4057,33.4899,33.3214,33.4057,48290.0
2022-06-17 13:50:00,39.65,39.74,39.61,39.68,46630.0,33.4057,33.4815,33.372,33.4309,46630.0
2022-06-17 14:00:00,39.68,39.75,39.65,39.72,40119.0,33.4309,33.4899,33.4057,33.4646,40119.0
2022-06-17 14:10:00,39.72,39.84,39.69,39.79,61127.0,33.4646,33.5657,33.4394,33.5236,61127.0
2022-06-17 14:20:00,39.79,39.83,39.71,39.72,43392.0,33.5236,33.5573,33.4562,33.4646,43392.0
2022-06-17 14:30:00,39.71,39.8,39.66,39.8,71727.0,33.4562,33.532,33.4141,33.532,71727.0
2022-06-17 14:40:00,39.82,39.89,39.72,39.72,84142.0,33.5489,33.6079,33.4646,33.4646,84142.0
2022-06-17 14:50:00,39.72,39.74,39.62,39.64,74484.0,33.4646,33.4815,33.3804,33.3972,74484.0
2022-06-17 15:00:00,39.64,39.73,39.6,39.6,111862.0,33.3972,33.4731,33.3635,33.3635,111862.0
2022-06-17 15:10:00,39.61,39.61,39.4,39.47,103644.0,33.372,33.372,33.195,33.254,103644.0
2022-06-17 15:20:00,39.47,39.63,39.46,39.59,110035.0,33.254,33.3888,33.2456,33.3551,110035.0
2022-06-17 15:30:00,39.59,39.63,39.48,39.62,217142.0,33.3551,33.3888,33.2624,33.3804,217142.0
2022-06-17 15:40:00,39.62,39.65,39.51,39.56,187098.0,33.3804,33.4057,33.2877,33.3298,187098.0
2022-06-17 15:50:00,39.55,39.56,39.27,39.28,1242984.0,33.3214,33.3298,33.0855,33.0939,1242984.0
2022-06-21 09:30:00,39.57,39.72,39.17,39.58,348219.0,33.3383,33.4646,33.0012,33.3467,348219.0
2022-06-21 09:40:00,39.59,39.67,39.43,39.66,141919.0,33.3551,33.4225,33.2203,33.4141,141919.0
2022-06-21 09:50:00,39.63,39.8,39.51,39.77,179819.0,33.3888,33.532,33.2877,33.5068,179819.0
2022-06-21 10:00:00,39.77,39.85,39.65,39.83,111130.0,33.5068,33.5742,33.4057,33.5573,111130.0
2022-06-21 10:10:00,39.84,39.92,39.8,39.8,77874.0,33.5657,33.6331,33.532,33.532,77874.0
2022-06-21 10:20:00,39.8,39.84,39.76,39.83,93658.0,33.532,33.5657,33.4983,33.5573,93658.0
2022-06-21 10:30:00,39.85,39.93,39.82,39.93,53197.0,33.5742,33.6416,33.5489,33.6416,53197.0
2022-06-21 10:40:00,39.92,40.04,39.9,40.02,72559.0,33.6331,33.7342,33.6163,33.7174,72559.0
2022-06-21 10:50:00,40.03,40.06,39.96,40.02,105164.0,33.7258,33.7511,33.6668,33.7174,105164.0
2022-06-21 11:00:00,40.02,40.13,40.01,40.09,79310.0,33.7174,33.8101,33.709,33.7764,79310.0
2022-06-21 11:10:00,40.09,40.1,40.01,40.03,58371.0,33.7764,33.7848,33.709,33.7258,58371.0
2022-06-21 11:20:00,40.03,40.04,39.91,39.91,58465.0,33.7258,33.7342,33.6247,33.6247,58465.0
2022-06-21 11:30:00,39.9,39.93,39.81,39.84,74104.0,33.6163,33.6416,33.5405,33.5657,74104.0
2022-06-21 11:40:00,39.84,39.89,39.79,39.88,74958.0,33.5657,33.6079,33.5236,33.5994,74958.0
2022-06-21 11:50:00,39.89,39.9,39.79,39.79,44183.0,33.6079,33.6163,33.5236,33.5236,44183.0
2022-06-21 12:00:00,39.8,39.91,39.79,39.87,37812.0,33.532,33.6247,33.5236,33.591,37812.0
2022-06-21 12:10:00,39.88,39.89,39.79,39.88,43257.0,33.5994,33.6079,33.5236,33.5994,43257.0
2022-06-21 12:20:00,39.89,39.93,39.85,39.9,36606.0,33.6079,33.6416,33.5742,33.6163,36606.0
2022-06-21 12:30:00,39.91,39.94,39.84,39.92,49707.0,33.6247,33.65,33.5657,33.6331,49707.0
2022-06-21 12:40:00,39.92,39.98,39.88,39.93,39421.0,33.6331,33.6837,33.5994,33.6416,39421.0
2022-06-21 12:50:00,39.94,40.01,39.91,40.0,38499.0,33.65,33.709,33.6247,33.7005,38499.0
2022-06-21 13:00:00,40.0,40.07,39.97,40.07,59424.0,33.7005,33.7595,33.6753,33.7595,59424.0
2022-06-21 13:10:00,40.07,40.13,40.02,40.02,62908.0,33.7595,33.8101,33.7174,33.7174,62908.0
2022-06-21 13:20:00,40.02,40.03,39.95,40.01,47458.0,33.7174,33.7258,33.6584,33.709,47458.0
2022-06-21 13:30:00,40.01,40.09,40.0,40.04,56042.0,33.709,33.7764,33.7005,33.7342,56042.0
2022-06-21 13:40:00,40.04,40.09,39.94,39.96,56682.0,33.7342,33.7764,33.65,33.6668,56682.0
2022-06-21 13:50:00,39.97,40.05,39.89,40.04,148071.0,33.6753,33.7427,33.6079,33.7342,148071.0
2022-06-21 14:00:00,40.04,40.21,40.02,40.2,74048.0,33.7342,33.8775,33.7174,33.869,74048.0
2022-06-21 14:10:00,40.21,40.33,40.13,40.16,143652.0,33.8775,33.9786,33.8101,33.8353,143652.0
2022-06-21 14:20:00,40.16,40.21,40.12,40.18,44502.0,33.8353,33.8775,33.8016,33.8522,44502.0
2022-06-21 14:30:00,40.18,40.22,40.11,40.14,48082.0,33.8522,33.8859,33.7932,33.8185,48082.0
2022-06-21 14:40:00,40.15,40.22,40.13,40.13,49781.0,33.8269,33.8859,33.8101,33.8101,49781.0
2022-06-21 14:50:00,40.14,40.28,40.13,40.26,36826.0,33.8185,33.9364,33.8101,33.9196,36826.0
2022-06-21 15:00:00,40.26,40.28,40.2,40.23,45996.0,33.9196,33.9364,33.869,33.8943,45996.0
2022-06-21 15:10:00,40.23,40.25,40.14,40.16,49934.0,33.8943,33.9112,33.8185,33.8353,49934.0
2022-06-21 15:20:00,40.16,40.22,40.15,40.21,86966.0,33.8353,33.8859,33.8269,33.8775,86966.0
2022-06-21 15:30:00,40.21,40.29,40.16,40.16,85137.0,33.8775,33.9449,33.8353,33.8353,85137.0
2022-06-21 15:40:00,40.17,40.17,40.09,40.13,157390.0,33.8438,33.8438,33.7764,33.8101,157390.0
2022-06-21 15:50:00,40.13,40.17,40.05,40.1,419746.0,33.8101,33.8438,33.7427,33.7848,419746.0
2022-06-22 09:30:00,39.68,40.11,39.68,40.05,308916.0,33.4309,33.7932,33.4309,33.7427,308916.0
2022-06-22 09:40:00,40.04,40.36,39.92,40.34,115623.0,33.7342,34.0038,33.6331,33.987,115623.0
2022-06-22 09:50:00,40.33,40.37,40.06,40.07,86085.0,33.9786,34.0123,33.7511,33.7595,86085.0
2022-06-22 10:00:00,40.07,40.14,40.05,40.13,89963.0,33.7595,33.8185,33.7427,33.8101,89963.0
2022-06-22 10:10:00,40.12,40.35,40.08,40.34,57463.0,33.8016,33.9954,33.7679,33.987,57463.0
2022-06-22 10:20:00,40.34,40.39,40.27,40.33,63179.0,33.987,34.0291,33.928,33.9786,63179.0
2022-06-22 10:30:00,40.35,40.52,40.35,40.52,61012.0,33.9954,34.1386,33.9954,34.1386,61012.0
2022-06-22 10:40:00,40.51,40.57,40.46,40.49,65715.0,34.1302,34.1808,34.0881,34.1134,65715.0
2022-06-22 10:50:00,40.5,40.51,40.44,40.49,83517.0,34.1218,34.1302,34.0712,34.1134,83517.0
2022-06-22 11:00:00,40.48,40.48,40.34,40.4,50991.0,34.1049,34.1049,33.987,34.0375,50991.0
2022-06-22 11:10:00,40.4,40.5,40.36,40.49,54897.0,34.0375,34.1218,34.0038,34.1134,54897.0
2022-06-22 11:20:00,40.49,40.54,40.42,40.46,41988.0,34.1134,34.1555,34.0544,34.0881,41988.0
2022-06-22 11:30:00,40.46,40.49,40.42,40.47,41193.0,34.0881,34.1134,34.0544,34.0965,41193.0
2022-06-22 11:40:00,40.48,40.48,40.33,40.43,47382.0,34.1049,34.1049,33.9786,34.0628,47382.0
2022-06-22 11:50:00,40.43,40.43,40.27,40.3,35901.0,34.0628,34.0628,33.928,33.9533,35901.0
2022-06-22 12:00:00,40.3,40.41,40.22,40.27,38552.0,33.9533,34.046,33.8859,33.928,38552.0
2022-06-22 12:10:00,40.26,40.41,40.25,40.39,49401.0,33.9196,34.046,33.9112,34.0291,49401.0
2022-06-22 12:20:00,40.39,40.4,40.34,40.34,35021.0,34.0291,34.0375,33.987,33.987,35021.0
2022-06-22 12:30:00,40.33,40.4,40.33,40.34,23301.0,33.9786,34.0375,33.9786,33.987,23301.0
2022-06-22 12:40:00,40.36,40.45,40.35,40.41,41667.0,34.0038,34.0797,33.9954,34.046,41667.0
2022-06-22 12:50:00,40.41,40.46,40.37,40.45,47493.0,34.046,34.0881,34.0123,34.0797,47493.0
2022-06-22 13:00:00,40.45,40.46,40.33,40.4,44472.0,34.0797,34.0881,33.9786,34.0375,44472.0
2022-06-22 13:10:00,40.4,40.45,40.39,40.44,29277.0,34.0375,34.0797,34.0291,34.0712,29277.0
2022-06-22 13:20:00,40.44,40.49,40.42,40.46,42641.0,34.0712,34.1134,34.0544,34.0881,42641.0
2022-06-22 13:30:00,40.46,40.46,40.33,40.39,116985.0,34.0881,34.0881,33.9786,34.0291,116985.0
2022-06-22 13:40:00,40.39,40.48,40.38,40.47,48966.0,34.0291,34.1049,34.0207,34.0965,48966.0
2022-06-22 13:50:00,40.47,40.5,40.41,40.48,59515.0,34.0965,34.1218,34.046,34.1049,59515.0
2022-06-22 14:00:00,40.49,40.74,40.47,40.73,109294.0,34.1134,34.324,34.0965,34.3156,109294.0
2022-06-22 14:10:00,40.73,40.82,40.68,40.77,119812.0,34.3156,34.3914,34.2734,34.3493,119812.0
2022-06-22 14:20:00,40.76,40.76,40.52,40.53,67719.0,34.3408,34.3408,34.1386,34.1471,67719.0
2022-06-22 14:30:00,40.54,40.63,40.53,40.58,55561.0,34.1555,34.2313,34.1471,34.1892,55561.0
2022-06-22 14:40:00,40.57,40.63,40.53,40.56,48884.0,34.1808,34.2313,34.1471,34.1723,48884.0
2022-06-22 14:50:00,40.55,40.68,40.54,40.63,42742.0,34.1639,34.2734,34.1555,34.2313,42742.0
2022-06-22 15:00:00,40.63,40.76,40.57,40.71,240853.0,34.2313,34.3408,34.1808,34.2987,240853.0
2022-06-22 15:10:00,40.71,40.72,40.62,40.64,158564.0,34.2987,34.3071,34.2229,34.2397,158564.0
2022-06-22 15:20:00,40.64,40.67,40.53,40.59,90443.0,34.2397,34.265,34.1471,34.1976,90443.0
2022-06-22 15:30:00,40.59,40.68,40.52,40.53,170820.0,34.1976,34.2734,34.1386,34.1471,170820.0
2022-06-22 15:40:00,40.52,40.65,40.5,40.59,201219.0,34.1386,34.2482,34.1218,34.1976,201219.0
2022-06-22 15:50:00,40.59,40.62,40.44,40.44,771925.0,34.1976,34.2229,34.0712,34.0712,771925.0
2022-06-23 09:30:00,40.89,41.33,40.84,41.31,644022.0,34.4504,34.8211,34.4082,34.8042,644022.0
2022-06-23 09:40:00,41.32,41.48,41.21,41.24,226445.0,34.8126,34.9475,34.72,34.7452,226445.0
2022-06-23 09:50:00,41.25,41.34,41.07,41.26,224674.0,34.7537,34.8295,34.602,34.7621,224674.0
2022-06-23 10:00:00,41.27,41.36,40.87,40.89,82263.0,34.7705,34.8464,34.4335,34.4504,82263.0
2022-06-23 10:10:00,40.9,41.0,40.82,40.83,74944.0,34.4588,34.543,34.3914,34.3998,74944.0
2022-06-23 10:20:00,40.83,40.98,40.81,40.82,110668.0,34.3998,34.5262,34.383,34.3914,110668.0
2022-06-23 10:30:00,40.83,40.88,40.63,40.79,114224.0,34.3998,34.4419,34.2313,34.3661,114224.0
2022-06-23 10:40:00,40.79,40.93,40.78,40.78,91985.0,34.3661,34.4841,34.3577,34.3577,91985.0
2022-06-23 10:50:00,40.78,40.85,40.67,40.77,154421.0,34.3577,34.4167,34.265,34.3493,154421.0
2022-06-23 11:00:00,40.77,40.87,40.71,40.87,103171.0,34.3493,34.4335,34.2987,34.4335,103171.0
2022-06-23 11:10:00,40.87,41.06,40.83,40.96,98309.0,34.4335,34.5936,34.3998,34.5093,98309.0
2022-06-23 11:20:00,40.96,41.01,40.8,40.91,101355.0,34.5093,34.5515,34.3745,34.4672,101355.0
2022-06-23 11:30:00,40.92,40.95,40.68,40.7,83546.0,34.4756,34.5009,34.2734,34.2903,83546.0
2022-06-23 11:40:00,40.69,40.84,40.66,40.8,80185.0,34.2819,34.4082,34.2566,34.3745,80185.0
2022-06-23 11:50:00,40.79,40.82,40.68,40.69,50882.0,34.3661,34.3914,34.2734,34.2819,50882.0
2022-06-23 12:00:00,40.69,40.71,40.51,40.55,82572.0,34.2819,34.2987,34.1302,34.1639,82572.0
2022-06-23 12:10:00,40.55,40.69,40.52,40.62,97098.0,34.1639,34.2819,34.1386,34.2229,97098.0
2022-06-23 12:20:00,40.62,40.67,40.52,40.55,72742.0,34.2229,34.265,34.1386,34.1639,72742.0
2022-06-23 12:30:00,40.55,40.61,40.48,40.55,75876.0,34.1639,34.2145,34.1049,34.1639,75876.0
2022-06-23 12:40:00,40.55,40.59,40.44,40.52,121082.0,34.1639,34.1976,34.0712,34.1386,121082.0
2022-06-23 12:50:00,40.51,40.57,40.43,40.51,56781.0,34.1302,34.1808,34.0628,34.1302,56781.0
2022-06-23 13:00:00,40.52,40.6,40.45,40.58,128716.0,34.1386,34.206,34.0797,34.1892,128716.0
2022-06-23 13:10:00,40.57,40.58,40.46,40.47,77382.0,34.1808,34.1892,34.0881,34.0965,77382.0
2022-06-23 13:20:00,40.47,40.53,40.4,40.47,65310.0,34.0965,34.1471,34.0375,34.0965,65310.0
2022-06-23 13:30:00,40.46,40.51,40.39,40.41,44969.0,34.0881,34.1302,34.0291,34.046,44969.0
2022-06-23 13:40:00,40.43,40.51,40.39,40.51,31989.0,34.0628,34.1302,34.0291,34.1302,31989.0
2022-06-23 13:50:00,40.51,40.56,40.48,40.54,70315.0,34.1302,34.1723,34.1049,34.1555,70315.0
2022-06-23 14:00:00,40.53,40.6,40.5,40.54,78834.0,34.1471,34.206,34.1218,34.1555,78834.0
2022-06-23 14:10:00,40.54,40.61,40.52,40.6,57442.0,34.1555,34.2145,34.1386,34.206,57442.0
2022-06-23 14:20:00,40.61,40.68,40.57,40.68,68613.0,34.2145,34.2734,34.1808,34.2734,68613.0
2022-06-23 14:30:00,40.67,40.83,40.67,40.82,101505.0,34.265,34.3998,34.265,34.3914,101505.0
2022-06-23 14:40:00,40.82,40.83,40.76,40.81,80677.0,34.3914,34.3998,34.3408,34.383,80677.0
2022-06-23 14:50:00,40.81,40.82,40.76,40.82,68734.0,34.383,34.3914,34.3408,34.3914,68734.0
2022-06-23 15:00:00,40.82,40.85,40.77,40.84,105263.0,34.3914,34.4167,34.3493,34.4082,105263.0
2022-06-23 15:10:00,40.83,40.84,40.74,40.78,64595.0,34.3998,34.4082,34.324,34.3577,64595.0
2022-06-23 15:20:00,40.79,40.82,40.73,40.76,100932.0,34.3661,34.3914,34.3156,34.3408,100932.0
2022-06-23 15:30:00,40.76,40.91,40.76,40.84,133780.0,34.3408,34.4672,34.3408,34.4082,133780.0
2022-06-23 15:40:00,40.85,40.9,40.81,40.88,201787.0,34.4167,34.4588,34.383,34.4419,201787.0
2022-06-23 15:50:00,40.88,40.93,40.82,40.89,491564.0,34.4419,34.4841,34.3914,34.4504,491564.0
2022-06-24 09:30:00,41.29,41.5,41.08,41.09,247407.0,34.7874,34.9643,34.6104,34.6189,247407.0
2022-06-24 09:40:00,41.09,41.3,41.08,41.26,129094.0,34.6189,34.7958,34.6104,34.7621,129094.0
2022-06-24 09:50:00,41.25,41.42,41.24,41.37,107912.0,34.7537,34.8969,34.7452,34.8548,107912.0
2022-06-24 10:00:00,41.38,41.68,41.37,41.65,166605.0,34.8632,35.116,34.8548,35.0907,166605.0
2022-06-24 10:10:00,41.65,41.65,41.53,41.63,87632.0,35.0907,35.0907,34.9896,35.0738,87632.0
2022-06-24 10:20:00,41.63,41.66,41.58,41.63,108907.0,35.0738,35.0991,35.0317,35.0738,108907.0
2022-06-24 10:30:00,41.64,41.7,41.54,41.57,73997.0,35.0823,35.1328,34.998,35.0233,73997.0
2022-06-24 10:40:00,41.57,41.75,41.55,41.73,103563.0,35.0233,35.1749,35.0064,35.1581,103563.0
2022-06-24 10:50:00,41.74,41.82,41.73,41.76,119816.0,35.1665,35.2339,35.1581,35.1834,119816.0
2022-06-24 11:00:00,41.76,41.93,41.76,41.89,99033.0,35.1834,35.3266,35.1834,35.2929,99033.0
2022-06-24 11:10:00,41.9,41.95,41.83,41.9,89774.0,35.3013,35.3434,35.2423,35.3013,89774.0
2022-06-24 11:20:00,41.9,41.94,41.79,41.88,119597.0,35.3013,35.335,35.2086,35.2845,119597.0
2022-06-24 11:30:00,41.89,41.92,41.84,41.91,81493.0,35.2929,35.3182,35.2508,35.3097,81493.0
2022-06-24 11:40:00,41.91,41.93,41.82,41.83,59446.0,35.3097,35.3266,35.2339,35.2423,59446.0
2022-06-24 11:50:00,41.84,41.96,41.82,41.94,63598.0,35.2508,35.3519,35.2339,35.335,63598.0
2022-06-24 12:00:00,41.93,41.97,41.82,41.84,66572.0,35.3266,35.3603,35.2339,35.2508,66572.0
2022-06-24 12:10:00,41.84,41.88,41.77,41.83,74278.0,35.2508,35.2845,35.1918,35.2423,74278.0
2022-06-24 12:20:00,41.82,41.84,41.69,41.73,108401.0,35.2339,35.2508,35.1244,35.1581,108401.0
2022-06-24 12:30:00,41.73,41.75,41.69,41.75,86013.0,35.1581,35.1749,35.1244,35.1749,86013.0
2022-06-24 12:40:00,41.74,41.79,41.71,41.76,85255.0,35.1665,35.2086,35.1412,35.1834,85255.0
2022-06-24 12:50:00,41.77,41.81,41.74,41.77,85838.0,35.1918,35.2255,35.1665,35.1918,85838.0
2022-06-24 13:00:00,41.77,41.87,41.77,41.87,85964.0,35.1918,35.276,35.1918,35.276,85964.0
2022-06-24 13:10:00,41.87,41.91,41.86,41.89,57803.0,35.276,35.3097,35.2676,35.2929,57803.0
2022-06-24 13:20:00,41.88,41.92,41.87,41.91,40415.0,35.2845,35.3182,35.276,35.3097,40415.0
2022-06-24 13:30:00,41.9,41.91,41.82,41.84,68273.0,35.3013,35.3097,35.2339,35.2508,68273.0
2022-06-24 13:40:00,41.84,41.89,41.83,41.86,88832.0,35.2508,35.2929,35.2423,35.2676,88832.0
2022-06-24 13:50:00,41.86,41.87,41.81,41.84,71914.0,35.2676,35.276,35.2255,35.2508,71914.0
2022-06-24 14:00:00,41.84,41.85,41.75,41.76,66488.0,35.2508,35.2592,35.1749,35.1834,66488.0
2022-06-24 14:10:00,41.76,41.79,41.73,41.75,57820.0,35.1834,35.2086,35.1581,35.1749,57820.0
2022-06-24 14:20:00,41.74,41.75,41.67,41.72,65676.0,35.1665,35.1749,35.1075,35.1497,65676.0
2022-06-24 14:30:00,41.73,41.77,41.72,41.74,53996.0,35.1581,35.1918,35.1497,35.1665,53996.0
2022-06-24 14:40:00,41.73,41.77,41.71,41.77,59836.0,35.1581,35.1918,35.1412,35.1918,59836.0
2022-06-24 14:50:00,41.77,41.81,41.75,41.8,57780.0,35.1918,35.2255,35.1749,35.2171,57780.0
2022-06-24 15:00:00,41.8,41.82,41.76,41.77,93780.0,35.2171,35.2339,35.1834,35.1918,93780.0
2022-06-24 15:10:00,41.77,41.79,41.69,41.73,145608.0,35.1918,35.2086,35.1244,35.1581,145608.0
2022-06-24 15:20:00,41.73,41.79,41.72,41.76,70733.0,35.1581,35.2086,35.1497,35.1834,70733.0
2022-06-24 15:30:00,41.76,41.76,41.62,41.65,170855.0,35.1834,35.1834,35.0654,35.0907,170855.0
2022-06-24 15:40:00,41.65,41.69,41.61,41.65,272265.0,35.0907,35.1244,35.057,35.0907,272265.0
2022-06-24 15:50:00,41.65,41.75,41.52,41.66,1298508.0,35.0907,35.1749,34.9812,35.0991,1298508.0
2022-06-27 09:30:00,41.87,41.91,41.55,41.72,356259.0,35.276,35.3097,35.0064,35.1497,356259.0
2022-06-27 09:40:00,41.74,41.89,41.64,41.85,148203.0,35.1665,35.2929,35.0823,35.2592,148203.0
2022-06-27 09:50:00,41.86,41.99,41.63,41.65,178627.0,35.2676,35.3771,35.0738,35.0907,178627.0
2022-06-27 10:00:00,41.66,41.78,41.65,41.73,102218.0,35.0991,35.2002,35.0907,35.1581,102218.0
2022-06-27 10:10:00,41.73,41.83,41.64,41.83,96813.0,35.1581,35.2423,35.0823,35.2423,96813.0
2022-06-27 10:20:00,41.84,41.89,41.7,41.71,70102.0,35.2508,35.2929,35.1328,35.1412,70102.0
2022-06-27 10:30:00,41.71,41.87,41.69,41.85,82549.0,35.1412,35.276,35.1244,35.2592,82549.0
2022-06-27 10:40:00,41.86,41.98,41.82,41.91,115110.0,35.2676,35.3687,35.2339,35.3097,115110.0
2022-06-27 10:50:00,41.91,41.95,41.85,41.86,83483.0,35.3097,35.3434,35.2592,35.2676,83483.0
2022-06-27 11:00:00,41.86,41.94,41.81,41.86,84266.0,35.2676,35.335,35.2255,35.2676,84266.0
2022-06-27 11:10:00,41.86,41.98,41.84,41.97,85095.0,35.2676,35.3687,35.2508,35.3603,85095.0
2022-06-27 11:20:00,41.97,42.0,41.95,41.99,126179.0,35.3603,35.3856,35.3434,35.3771,126179.0
2022-06-27 11:30:00,41.99,41.99,41.88,41.91,73753.0,35.3771,35.3771,35.2845,35.3097,73753.0
2022-06-27 11:40:00,41.91,42.0,41.9,42.0,62864.0,35.3097,35.3856,35.3013,35.3856,62864.0
2022-06-27 11:50:00,42.0,42.01,41.95,42.0,109942.0,35.3856,35.394,35.3434,35.3856,109942.0
2022-06-27 12:00:00,42.0,42.01,41.88,41.91,120573.0,35.3856,35.394,35.2845,35.3097,120573.0
2022-06-27 12:10:00,41.9,41.9,41.79,41.84,61867.0,35.3013,35.3013,35.2086,35.2508,61867.0
2022-06-27 12:20:00,41.84,41.9,41.77,41.84,156899.0,35.2508,35.3013,35.1918,35.2508,156899.0
2022-06-27 12:30:00,41.85,41.95,41.79,41.95,81506.0,35.2592,35.3434,35.2086,35.3434,81506.0
2022-06-27 12:40:00,41.94,42.0,41.93,41.97,123305.0,35.335,35.3856,35.3266,35.3603,123305.0
2022-06-27 12:50:00,41.97,42.0,41.96,42.0,79323.0,35.3603,35.3856,35.3519,35.3856,79323.0
2022-06-27 13:00:00,42.0,42.0,41.89,41.98,93209.0,35.3856,35.3856,35.2929,35.3687,93209.0
2022-06-27 13:10:00,41.99,42.19,41.99,42.17,118339.0,35.3771,35.5456,35.3771,35.5288,118339.0
2022-06-27 13:20:00,42.18,42.21,42.11,42.18,81523.0,35.5372,35.5625,35.4782,35.5372,81523.0
2022-06-27 13:30:00,42.19,42.19,42.1,42.17,60478.0,35.5456,35.5456,35.4698,35.5288,60478.0
2022-06-27 13:40:00,42.18,42.18,42.05,42.13,123931.0,35.5372,35.5372,35.4277,35.4951,123931.0
2022-06-27 13:50:00,42.14,42.23,42.13,42.19,112609.0,35.5035,35.5793,35.4951,35.5456,112609.0
2022-06-27 14:00:00,42.19,42.28,42.14,42.2,90424.0,35.5456,35.6215,35.5035,35.5541,90424.0
2022-06-27 14:10:00,42.2,42.29,42.16,42.29,91091.0,35.5541,35.6299,35.5204,35.6299,91091.0
2022-06-27 14:20:00,42.28,42.34,42.26,42.27,81180.0,35.6215,35.672,35.6046,35.613,81180.0
2022-06-27 14:30:00,42.28,42.32,42.24,42.3,97774.0,35.6215,35.6552,35.5878,35.6383,97774.0
2022-06-27 14:40:00,42.3,42.31,42.26,42.29,60903.0,35.6383,35.6467,35.6046,35.6299,60903.0
2022-06-27 14:50:00,42.3,42.3,42.25,42.26,63488.0,35.6383,35.6383,35.5962,35.6046,63488.0
2022-06-27 15:00:00,42.27,42.27,42.1,42.21,97006.0,35.613,35.613,35.4698,35.5625,97006.0
2022-06-27 15:10:00,42.21,42.28,42.2,42.27,88539.0,35.5625,35.6215,35.5541,35.613,88539.0
2022-06-27 15:20:00,42.27,42.29,42.22,42.25,96363.0,35.613,35.6299,35.5709,35.5962,96363.0
2022-06-27 15:30:00,42.24,42.25,42.17,42.2,124892.0,35.5878,35.5962,35.5288,35.5541,124892.0
2022-06-27 15:40:00,42.21,42.3,42.19,42.25,158074.0,35.5625,35.6383,35.5456,35.5962,158074.0
2022-06-27 15:50:00,42.25,42.26,42.1,42.21,486872.0,35.5962,35.6046,35.4698,35.5625,486872.0
2022-06-28 09:30:00,41.03,42.14,41.03,42.12,546905.0,34.5683,35.5035,34.5683,35.4867,546905.0
2022-06-28 09:40:00,42.12,42.37,42.01,42.36,248490.0,35.4867,35.6973,35.394,35.6889,248490.0
2022-06-28 09:50:00,42.36,42.69,42.3,42.68,215389.0,35.6889,35.9669,35.6383,35.9585,215389.0
2022-06-28 10:00:00,42.68,42.74,42.24,42.33,181136.0,35.9585,36.009,35.5878,35.6636,181136.0
2022-06-28 10:10:00,42.32,42.32,42.1,42.23,208072.0,35.6552,35.6552,35.4698,35.5793,208072.0
2022-06-28 10:20:00,42.23,42.23,41.91,41.93,103670.0,35.5793,35.5793,35.3097,35.3266,103670.0
2022-06-28 10:30:00,41.93,41.95,41.76,41.77,98646.0,35.3266,35.3434,35.1834,35.1918,98646.0
2022-06-28 10:40:00,41.77,41.86,41.71,41.8,146669.0,35.1918,35.2676,35.1412,35.2171,146669.0
2022-06-28 10:50:00,41.8,41.91,41.78,41.84,97405.0,35.2171,35.3097,35.2002,35.2508,97405.0
2022-06-28 11:00:00,41.84,41.89,41.76,41.8,85799.0,35.2508,35.2929,35.1834,35.2171,85799.0
2022-06-28 11:10:00,41.79,41.82,41.72,41.76,89773.0,35.2086,35.2339,35.1497,35.1834,89773.0
2022-06-28 11:20:00,41.76,41.78,41.54,41.57,112236.0,35.1834,35.2002,34.998,35.0233,112236.0
2022-06-28 11:30:00,41.57,41.65,41.44,41.46,104755.0,35.0233,35.0907,34.9138,34.9306,104755.0
2022-06-28 11:40:00,41.46,41.57,41.41,41.56,61318.0,34.9306,35.0233,34.8885,35.0149,61318.0
2022-06-28 11:50:00,41.56,41.59,41.43,41.5,69819.0,35.0149,35.0401,34.9053,34.9643,69819.0
2022-06-28 12:00:00,41.5,41.53,41.38,41.5,71353.0,34.9643,34.9896,34.8632,34.9643,71353.0
2022-06-28 12:10:00,41.5,41.55,41.45,41.54,66593.0,34.9643,35.0064,34.9222,34.998,66593.0
2022-06-28 12:20:00,41.53,41.63,41.47,41.63,119522.0,34.9896,35.0738,34.939,35.0738,119522.0
2022-06-28 12:30:00,41.63,41.63,41.54,41.59,60694.0,35.0738,35.0738,34.998,35.0401,60694.0
2022-06-28 12:40:00,41.59,41.63,41.53,41.55,88314.0,35.0401,35.0738,34.9896,35.0064,88314.0
2022-06-28 12:50:00,41.55,41.57,41.45,41.48,50569.0,35.0064,35.0233,34.9222,34.9475,50569.0
2022-06-28 13:00:00,41.48,41.51,41.37,41.39,74881.0,34.9475,34.9727,34.8548,34.8716,74881.0
2022-06-28 13:10:00,41.38,41.41,41.3,41.32,62617.0,34.8632,34.8885,34.7958,34.8126,62617.0
2022-06-28 13:20:00,41.32,41.37,41.29,41.32,103046.0,34.8126,34.8548,34.7874,34.8126,103046.0
2022-06-28 13:30:00,41.32,41.45,41.31,41.42,125919.0,34.8126,34.9222,34.8042,34.8969,125919.0
2022-06-28 13:40:00,41.41,41.46,41.37,41.4,52088.0,34.8885,34.9306,34.8548,34.8801,52088.0
2022-06-28 13:50:00,41.4,41.42,41.32,41.38,53124.0,34.8801,34.8969,34.8126,34.8632,53124.0
2022-06-28 14:00:00,41.37,41.51,41.31,41.32,168460.0,34.8548,34.9727,34.8042,34.8126,168460.0
2022-06-28 14:10:00,41.32,41.35,41.24,41.25,73499.0,34.8126,34.8379,34.7452,34.7537,73499.0
2022-06-28 14:20:00,41.25,41.27,41.16,41.2,70499.0,34.7537,34.7705,34.6778,34.7115,70499.0
2022-06-28 14:30:00,41.2,41.2,41.08,41.09,71415.0,34.7115,34.7115,34.6104,34.6189,71415.0
2022-06-28 14:40:00,41.08,41.1,41.02,41.04,98762.0,34.6104,34.6273,34.5599,34.5767,98762.0
2022-06-28 14:50:00,41.04,41.05,40.92,40.98,137044.0,34.5767,34.5852,34.4756,34.5262,137044.0
2022-06-28 15:00:00,40.98,41.01,40.9,40.98,153882.0,34.5262,34.5515,34.4588,34.5262,153882.0
2022-06-28 15:10:00,40.98,41.03,40.92,41.0,113021.0,34.5262,34.5683,34.4756,34.543,113021.0
2022-06-28 15:20:00,40.98,41.11,40.9,41.03,198672.0,34.5262,34.6357,34.4588,34.5683,198672.0
2022-06-28 15:30:00,41.03,41.09,41.01,41.05,168989.0,34.5683,34.6189,34.5515,34.5852,168989.0
2022-06-28 15:40:00,41.05,41.08,40.94,41.0,232434.0,34.5852,34.6104,34.4925,34.543,232434.0
2022-06-28 15:50:00,41.0,41.06,40.93,40.96,664297.0,34.543,34.5936,34.4841,34.5093,664297.0
2022-06-29 09:30:00,40.92,41.05,40.52,40.82,232757.0,34.4756,34.5852,34.1386,34.3914,232757.0
2022-06-29 09:40:00,40.8,40.84,40.57,40.77,136492.0,34.3745,34.4082,34.1808,34.3493,136492.0
2022-06-29 09:50:00,40.76,40.97,40.76,40.76,173214.0,34.3408,34.5178,34.3408,34.3408,173214.0
2022-06-29 10:00:00,40.78,40.98,40.76,40.79,111429.0,34.3577,34.5262,34.3408,34.3661,111429.0
2022-06-29 10:10:00,40.79,40.92,40.61,40.64,76309.0,34.3661,34.4756,34.2145,34.2397,76309.0
2022-06-29 10:20:00,40.63,40.73,40.58,40.64,63054.0,34.2313,34.3156,34.1892,34.2397,63054.0
2022-06-29 10:30:00,40.65,40.74,40.56,40.67,87168.0,34.2482,34.324,34.1723,34.265,87168.0
2022-06-29 10:40:00,40.68,40.86,40.64,40.8,92511.0,34.2734,34.4251,34.2397,34.3745,92511.0
2022-06-29 10:50:00,40.8,40.83,40.73,40.76,128732.0,34.3745,34.3998,34.3156,34.3408,128732.0
2022-06-29 11:00:00,40.75,40.78,40.63,40.75,74563.0,34.3324,34.3577,34.2313,34.3324,74563.0
2022-06-29 11:10:00,40.76,40.78,40.65,40.7,69108.0,34.3408,34.3577,34.2482,34.2903,69108.0
2022-06-29 11:20:00,40.71,40.71,40.61,40.66,73274.0,34.2987,34.2987,34.2145,34.2566,73274.0
2022-06-29 11:30:00,40.67,40.77,40.65,40.71,79957.0,34.265,34.3493,34.2482,34.2987,79957.0
2022-06-29 11:40:00,40.71,40.75,40.58,40.63,78969.0,34.2987,34.3324,34.1892,34.2313,78969.0
2022-06-29 11:50:00,40.63,40.74,40.57,40.62,78115.0,34.2313,34.324,34.1808,34.2229,78115.0
2022-06-29 12:00:00,40.66,40.67,40.57,40.6,108182.0,34.2566,34.265,34.1808,34.206,108182.0
2022-06-29 12:10:00,40.59,40.6,40.47,40.49,108599.0,34.1976,34.206,34.0965,34.1134,108599.0
2022-06-29 12:20:00,40.5,40.56,40.43,40.46,89377.0,34.1218,34.1723,34.0628,34.0881,89377.0
2022-06-29 12:30:00,40.46,40.63,40.45,40.6,94969.0,34.0881,34.2313,34.0797,34.206,94969.0
2022-06-29 12:40:00,40.6,40.63,40.54,40.59,73706.0,34.206,34.2313,34.1555,34.1976,73706.0
2022-06-29 12:50:00,40.59,40.61,40.53,40.57,63222.0,34.1976,34.2145,34.1471,34.1808,63222.0
2022-06-29 13:00:00,40.56,40.76,40.53,40.72,73572.0,34.1723,34.3408,34.1471,34.3071,73572.0
2022-06-29 13:10:00,40.72,40.76,40.59,40.66,100136.0,34.3071,34.3408,34.1976,34.2566,100136.0
2022-06-29 13:20:00,40.65,40.78,40.6,40.76,98815.0,34.2482,34.3577,34.206,34.3408,98815.0
2022-06-29 13:30:00,40.77,40.9,40.67,40.89,82574.0,34.3493,34.4588,34.265,34.4504,82574.0
2022-06-29 13:40:00,40.9,40.93,40.85,40.87,84361.0,34.4588,34.4841,34.4167,34.4335,84361.0
2022-06-29 13:50:00,40.87,41.02,40.87,40.97,90410.0,34.4335,34.5599,34.4335,34.5178,90410.0
2022-06-29 14:00:00,40.97,41.05,40.95,40.99,93538.0,34.5178,34.5852,34.5009,34.5346,93538.0
2022-06-29 14:10:00,40.98,41.07,40.96,41.01,107301.0,34.5262,34.602,34.5093,34.5515,107301.0
2022-06-29 14:20:00,41.01,41.09,40.95,41.09,83701.0,34.5515,34.6189,34.5009,34.6189,83701.0
2022-06-29 14:30:00,41.08,41.09,40.9,40.91,107958.0,34.6104,34.6189,34.4588,34.4672,107958.0
2022-06-29 14:40:00,40.9,40.91,40.77,40.8,90911.0,34.4588,34.4672,34.3493,34.3745,90911.0
2022-06-29 14:50:00,40.8,40.84,40.78,40.83,66456.0,34.3745,34.4082,34.3577,34.3998,66456.0
2022-06-29 15:00:00,40.83,40.86,40.77,40.86,89357.0,34.3998,34.4251,34.3493,34.4251,89357.0
2022-06-29 15:10:00,40.85,40.96,40.77,40.89,123156.0,34.4167,34.5093,34.3493,34.4504,123156.0
2022-06-29 15:20:00,40.9,40.99,40.87,40.99,94648.0,34.4588,34.5346,34.4335,34.5346,94648.0
2022-06-29 15:30:00,40.98,41.05,40.89,40.93,194879.0,34.5262,34.5852,34.4504,34.4841,194879.0
2022-06-29 15:40:00,40.93,40.94,40.85,40.9,174685.0,34.4841,34.4925,34.4167,34.4588,174685.0
2022-06-29 15:50:00,40.9,40.94,40.77,40.86,552139.0,34.4588,34.4925,34.3493,34.4251,552139.0
2022-06-30 09:30:00,39.52,39.67,38.57,38.65,986798.0,33.2961,33.4225,32.4957,32.5631,986798.0
2022-06-30 09:40:00,38.65,39.43,38.59,39.41,459319.0,32.5631,33.2203,32.5126,33.2034,459319.0
2022-06-30 09:50:00,39.39,39.39,39.0,39.07,575351.0,33.1866,33.1866,32.858,32.917,575351.0
2022-06-30 10:00:00,39.06,39.25,38.86,39.21,337467.0,32.9086,33.0686,32.7401,33.0349,337467.0
2022-06-30 10:10:00,39.2,39.32,39.08,39.11,477136.0,33.0265,33.1276,32.9254,32.9507,477136.0
2022-06-30 10:20:00,39.1,39.11,38.8,38.89,218485.0,32.9423,32.9507,32.6895,32.7653,218485.0
2022-06-30 10:30:00,38.88,39.1,38.88,39.01,286767.0,32.7569,32.9423,32.7569,32.8664,286767.0
2022-06-30 10:40:00,38.99,39.02,38.76,38.83,154264.0,32.8496,32.8749,32.6558,32.7148,154264.0
2022-06-30 10:50:00,38.83,38.96,38.72,38.81,219544.0,32.7148,32.8243,32.6221,32.6979,219544.0
2022-06-30 11:00:00,38.8,38.85,38.67,38.78,182262.0,32.6895,32.7316,32.58,32.6727,182262.0
2022-06-30 11:10:00,38.78,38.88,38.71,38.72,186706.0,32.6727,32.7569,32.6137,32.6221,186706.0
2022-06-30 11:20:00,38.72,38.95,38.65,38.91,235902.0,32.6221,32.8159,32.5631,32.7822,235902.0
2022-06-30 11:30:00,38.9,39.03,38.86,39.02,183328.0,32.7738,32.8833,32.7401,32.8749,183328.0
2022-06-30 11:40:00,39.02,39.07,38.94,39.0,149318.0,32.8749,32.917,32.8075,32.858,149318.0
2022-06-30 11:50:00,39.0,39.0,38.85,38.92,116223.0,32.858,32.858,32.7316,32.7906,116223.0
2022-06-30 12:00:00,38.92,39.06,38.9,39.03,234636.0,32.7906,32.9086,32.7738,32.8833,234636.0
2022-06-30 12:10:00,39.04,39.05,38.78,38.91,121104.0,32.8917,32.9001,32.6727,32.7822,121104.0
2022-06-30 12:20:00,38.91,39.09,38.85,39.01,129902.0,32.7822,32.9338,32.7316,32.8664,129902.0
2022-06-30 12:30:00,39.01,39.14,38.99,39.01,126772.0,32.8664,32.976,32.8496,32.8664,126772.0
2022-06-30 12:40:00,39.01,39.03,38.82,38.83,123298.0,32.8664,32.8833,32.7064,32.7148,123298.0
2022-06-30 12:50:00,38.82,38.92,38.77,38.91,116394.0,32.7064,32.7906,32.6642,32.7822,116394.0
2022-06-30 13:00:00,38.92,38.92,38.65,38.69,187491.0,32.7906,32.7906,32.5631,32.5968,187491.0
2022-06-30 13:10:00,38.68,38.69,38.41,38.43,272816.0,32.5884,32.5968,32.3609,32.3778,272816.0
2022-06-30 13:20:00,38.43,38.57,38.42,38.48,213341.0,32.3778,32.4957,32.3694,32.4199,213341.0
2022-06-30 13:30:00,38.49,38.62,38.48,38.61,183219.0,32.4283,32.5379,32.4199,32.5294,183219.0
2022-06-30 13:40:00,38.62,38.73,38.57,38.64,132801.0,32.5379,32.6305,32.4957,32.5547,132801.0
2022-06-30 13:50:00,38.65,38.71,38.61,38.67,100588.0,32.5631,32.6137,32.5294,32.58,100588.0
2022-06-30 14:00:00,38.68,38.68,38.43,38.44,132292.0,32.5884,32.5884,32.3778,32.3862,132292.0
2022-06-30 14:10:00,38.43,38.47,38.33,38.43,195197.0,32.3778,32.4115,32.2935,32.3778,195197.0
2022-06-30 14:20:00,38.44,38.44,38.28,38.28,208299.0,32.3862,32.3862,32.2514,32.2514,208299.0
2022-06-30 14:30:00,38.29,38.32,38.22,38.27,111112.0,32.2598,32.2851,32.2009,32.243,111112.0
2022-06-30 14:40:00,38.27,38.27,38.12,38.24,257115.0,32.243,32.243,32.1166,32.2177,257115.0
2022-06-30 14:50:00,38.25,38.33,38.19,38.3,177952.0,32.2261,32.2935,32.1756,32.2683,177952.0
2022-06-30 15:00:00,38.29,38.35,38.21,38.25,204127.0,32.2598,32.3104,32.1924,32.2261,204127.0
2022-06-30 15:10:00,38.24,38.24,38.04,38.06,211461.0,32.2177,32.2177,32.0492,32.0661,211461.0
2022-06-30 15:20:00,38.05,38.2,38.01,38.18,270612.0,32.0576,32.184,32.0239,32.1672,270612.0
2022-06-30 15:30:00,38.18,38.3,38.14,38.16,357197.0,32.1672,32.2683,32.1335,32.1503,357197.0
2022-06-30 15:40:00,38.17,38.2,38.05,38.11,463300.0,32.1587,32.184,32.0576,32.1082,463300.0
2022-06-30 15:50:00,38.1,38.2,37.71,37.9,2118649.0,32.0998,32.184,31.7712,31.9313,2118649.0
2022-07-01 09:30:00,37.61,38.34,37.53,37.75,581339.0,31.6869,32.302,31.6195,31.8049,581339.0
2022-07-01 09:40:00,37.74,37.99,37.58,37.79,327310.0,31.7965,32.0071,31.6617,31.8386,327310.0
2022-07-01 09:50:00,37.8,37.85,37.34,37.34,339083.0,31.847,31.8891,31.4594,31.4594,339083.0
2022-07-01 10:00:00,37.34,37.47,37.14,37.34,348927.0,31.4594,31.569,31.2909,31.4594,348927.0
2022-07-01 10:10:00,37.34,37.35,37.06,37.15,204624.0,31.4594,31.4679,31.2235,31.2994,204624.0
2022-07-01 10:20:00,37.16,37.18,36.97,37.09,293678.0,31.3078,31.3246,31.1477,31.2488,293678.0
2022-07-01 10:30:00,37.09,37.12,37.0,37.07,172549.0,31.2488,31.2741,31.173,31.232,172549.0
2022-07-01 10:40:00,37.06,37.54,37.04,37.54,230726.0,31.2235,31.6279,31.2067,31.6279,230726.0
2022-07-01 10:50:00,37.55,37.67,37.46,37.56,181681.0,31.6364,31.7375,31.5605,31.6448,181681.0
2022-07-01 11:00:00,37.56,37.66,37.4,37.55,120861.0,31.6448,31.7291,31.51,31.6364,120861.0
2022-07-01 11:10:00,37.55,37.83,37.51,37.74,108789.0,31.6364,31.8723,31.6027,31.7965,108789.0
2022-07-01 11:20:00,37.74,37.81,37.68,37.73,109567.0,31.7965,31.8554,31.7459,31.788,109567.0
2022-07-01 11:30:00,37.73,37.81,37.64,37.69,85150.0,31.788,31.8554,31.7122,31.7543,85150.0
2022-07-01 11:40:00,37.69,37.78,37.64,37.66,71154.0,31.7543,31.8302,31.7122,31.7291,71154.0
2022-07-01 11:50:00,37.65,37.66,37.49,37.53,101939.0,31.7206,31.7291,31.5858,31.6195,101939.0
2022-07-01 12:00:00,37.52,37.53,37.41,37.48,80764.0,31.6111,31.6195,31.5184,31.5774,80764.0
2022-07-01 12:10:00,37.47,37.7,37.44,37.69,94175.0,31.569,31.7628,31.5437,31.7543,94175.0
2022-07-01 12:20:00,37.68,37.77,37.64,37.76,76336.0,31.7459,31.8217,31.7122,31.8133,76336.0
2022-07-01 12:30:00,37.76,37.8,37.7,37.7,70288.0,31.8133,31.847,31.7628,31.7628,70288.0
2022-07-01 12:40:00,37.7,37.79,37.69,37.78,80134.0,31.7628,31.8386,31.7543,31.8302,80134.0
2022-07-01 12:50:00,37.79,37.85,37.71,37.71,56304.0,31.8386,31.8891,31.7712,31.7712,56304.0
2022-07-01 13:00:00,37.7,37.81,37.69,37.81,54039.0,31.7628,31.8554,31.7543,31.8554,54039.0
2022-07-01 13:10:00,37.82,37.96,37.79,37.93,73724.0,31.8639,31.9818,31.8386,31.9565,73724.0
2022-07-01 13:20:00,37.92,38.02,37.89,38.02,62532.0,31.9481,32.0324,31.9228,32.0324,62532.0
2022-07-01 13:30:00,38.02,38.13,37.99,38.05,109720.0,32.0324,32.125,32.0071,32.0576,109720.0
2022-07-01 13:40:00,38.06,38.24,38.04,38.23,84824.0,32.0661,32.2177,32.0492,32.2093,84824.0
2022-07-01 13:50:00,38.24,38.25,38.19,38.25,69902.0,32.2177,32.2261,32.1756,32.2261,69902.0
2022-07-01 14:00:00,38.25,38.3,38.23,38.25,73401.0,32.2261,32.2683,32.2093,32.2261,73401.0
2022-07-01 14:10:00,38.25,38.36,38.19,38.36,107080.0,32.2261,32.3188,32.1756,32.3188,107080.0
2022-07-01 14:20:00,38.36,38.46,38.32,38.4,149974.0,32.3188,32.4031,32.2851,32.3525,149974.0
2022-07-01 14:30:00,38.4,38.5,38.39,38.5,95474.0,32.3525,32.4368,32.3441,32.4368,95474.0
2022-07-01 14:40:00,38.5,38.51,38.45,38.5,84563.0,32.4368,32.4452,32.3946,32.4368,84563.0
2022-07-01 14:50:00,38.5,38.51,38.4,38.45,65935.0,32.4368,32.4452,32.3525,32.3946,65935.0
2022-07-01 15:00:00,38.45,38.45,38.3,38.44,76576.0,32.3946,32.3946,32.2683,32.3862,76576.0
2022-07-01 15:10:00,38.45,38.48,38.39,38.4,75847.0,32.3946,32.4199,32.3441,32.3525,75847.0
2022-07-01 15:20:00,38.4,38.43,38.34,38.42,96677.0,32.3525,32.3778,32.302,32.3694,96677.0
2022-07-01 15:30:00,38.43,38.49,38.4,38.42,144722.0,32.3778,32.4283,32.3525,32.3694,144722.0
2022-07-01 15:40:00,38.43,38.46,38.38,38.44,214467.0,32.3778,32.4031,32.3357,32.3862,214467.0
2022-07-01 15:50:00,38.44,38.61,38.37,38.58,858478.0,32.3862,32.5294,32.3272,32.5042,858478.0
2022-07-05 09:30:00,37.94,38.31,37.92,38.06,325241.0,31.965,32.2767,31.9481,32.0661,325241.0
2022-07-05 09:40:00,38.05,38.36,38.03,38.24,167101.0,32.0576,32.3188,32.0408,32.2177,167101.0
2022-07-05 09:50:00,38.25,38.5,38.17,38.31,148171.0,32.2261,32.4368,32.1587,32.2767,148171.0
2022-07-05 10:00:00,38.3,38.32,37.91,37.98,145920.0,32.2683,32.2851,31.9397,31.9987,145920.0
2022-07-05 10:10:00,37.97,38.09,37.94,38.04,137631.0,31.9902,32.0913,31.965,32.0492,137631.0
2022-07-05 10:20:00,38.03,38.07,37.83,37.96,135869.0,32.0408,32.0745,31.8723,31.9818,135869.0
2022-07-05 10:30:00,37.95,38.28,37.9,38.25,110990.0,31.9734,32.2514,31.9313,32.2261,110990.0
2022-07-05 10:40:00,38.24,38.25,37.88,37.97,86183.0,32.2177,32.2261,31.9144,31.9902,86183.0
2022-07-05 10:50:00,37.99,37.99,37.81,37.9,114921.0,32.0071,32.0071,31.8554,31.9313,114921.0
2022-07-05 11:00:00,37.91,37.91,37.76,37.78,124818.0,31.9397,31.9397,31.8133,31.8302,124818.0
2022-07-05 11:10:00,37.78,37.84,37.7,37.83,99767.0,31.8302,31.8807,31.7628,31.8723,99767.0
2022-07-05 11:20:00,37.84,37.89,37.76,37.77,103744.0,31.8807,31.9228,31.8133,31.8217,103744.0
2022-07-05 11:30:00,37.77,37.85,37.75,37.79,80453.0,31.8217,31.8891,31.8049,31.8386,80453.0
2022-07-05 11:40:00,37.79,38.11,37.79,38.03,113512.0,31.8386,32.1082,31.8386,32.0408,113512.0
2022-07-05 11:50:00,38.03,38.04,37.92,37.96,82000.0,32.0408,32.0492,31.9481,31.9818,82000.0
2022-07-05 12:00:00,37.96,38.02,37.92,38.0,70964.0,31.9818,32.0324,31.9481,32.0155,70964.0
2022-07-05 12:10:00,38.0,38.12,37.98,38.08,54895.0,32.0155,32.1166,31.9987,32.0829,54895.0
2022-07-05 12:20:00,38.08,38.23,38.05,38.2,113840.0,32.0829,32.2093,32.0576,32.184,113840.0
2022-07-05 12:30:00,38.2,38.25,38.17,38.23,83885.0,32.184,32.2261,32.1587,32.2093,83885.0
2022-07-05 12:40:00,38.23,38.25,38.09,38.09,49254.0,32.2093,32.2261,32.0913,32.0913,49254.0
2022-07-05 12:50:00,38.1,38.16,38.07,38.12,60071.0,32.0998,32.1503,32.0745,32.1166,60071.0
2022-07-05 13:00:00,38.12,38.22,38.09,38.17,44452.0,32.1166,32.2009,32.0913,32.1587,44452.0
2022-07-05 13:10:00,38.17,38.34,38.17,38.33,64005.0,32.1587,32.302,32.1587,32.2935,64005.0
2022-07-05 13:20:00,38.33,38.38,38.25,38.29,98978.0,32.2935,32.3357,32.2261,32.2598,98978.0
2022-07-05 13:30:00,38.28,38.32,38.21,38.3,60327.0,32.2514,32.2851,32.1924,32.2683,60327.0
2022-07-05 13:40:00,38.29,38.33,38.2,38.29,84912.0,32.2598,32.2935,32.184,32.2598,84912.0
2022-07-05 13:50:00,38.29,38.3,38.22,38.24,61872.0,32.2598,32.2683,32.2009,32.2177,61872.0
2022-07-05 14:00:00,38.23,38.37,38.21,38.34,68342.0,32.2093,32.3272,32.1924,32.302,68342.0
2022-07-05 14:10:00,38.34,38.36,38.29,38.34,98740.0,32.302,32.3188,32.2598,32.302,98740.0
2022-07-05 14:20:00,38.34,38.38,38.29,38.35,61708.0,32.302,32.3357,32.2598,32.3104,61708.0
2022-07-05 14:30:00,38.34,38.5,38.34,38.5,97253.0,32.302,32.4368,32.302,32.4368,97253.0
2022-07-05 14:40:00,38.49,38.49,38.37,38.4,84410.0,32.4283,32.4283,32.3272,32.3525,84410.0
2022-07-05 14:50:00,38.4,38.45,38.39,38.41,81727.0,32.3525,32.3946,32.3441,32.3609,81727.0
2022-07-05 15:00:00,38.41,38.49,38.33,38.45,142096.0,32.3609,32.4283,32.2935,32.3946,142096.0
2022-07-05 15:10:00,38.44,38.49,38.36,38.38,93951.0,32.3862,32.4283,32.3188,32.3357,93951.0
2022-07-05 15:20:00,38.39,38.51,38.38,38.5,120795.0,32.3441,32.4452,32.3357,32.4368,120795.0
2022-07-05 15:30:00,38.49,38.52,38.42,38.47,141707.0,32.4283,32.4536,32.3694,32.4115,141707.0
2022-07-05 15:40:00,38.48,38.55,38.45,38.54,183929.0,32.4199,32.4789,32.3946,32.4705,183929.0
2022-07-05 15:50:00,38.54,38.54,38.43,38.51,841534.0,32.4705,32.4705,32.3778,32.4452,841534.0
2022-07-06 09:30:00,38.45,38.59,38.18,38.43,202269.0,32.3946,32.5126,32.1672,32.3778,202269.0
2022-07-06 09:40:00,38.42,38.47,38.2,38.26,100616.0,32.3694,32.4115,32.184,32.2346,100616.0
2022-07-06 09:50:00,38.26,38.3,37.99,38.0,180640.0,32.2346,32.2683,32.0071,32.0155,180640.0
2022-07-06 10:00:00,37.99,38.26,37.95,38.2,120078.0,32.0071,32.2346,31.9734,32.184,120078.0
2022-07-06 10:10:00,38.21,38.23,38.05,38.13,71676.0,32.1924,32.2093,32.0576,32.125,71676.0
2022-07-06 10:20:00,38.13,38.28,38.08,38.24,56000.0,32.125,32.2514,32.0829,32.2177,56000.0
2022-07-06 10:30:00,38.25,38.28,38.1,38.1,66263.0,32.2261,32.2514,32.0998,32.0998,66263.0
2022-07-06 10:40:00,38.11,38.13,38.04,38.06,51930.0,32.1082,32.125,32.0492,32.0661,51930.0
2022-07-06 10:50:00,38.06,38.12,38.03,38.1,47883.0,32.0661,32.1166,32.0408,32.0998,47883.0
2022-07-06 11:00:00,38.11,38.12,37.95,37.99,87759.0,32.1082,32.1166,31.9734,32.0071,87759.0
2022-07-06 11:10:00,37.99,38.1,37.97,38.05,57533.0,32.0071,32.0998,31.9902,32.0576,57533.0
2022-07-06 11:20:00,38.05,38.07,37.97,38.03,50465.0,32.0576,32.0745,31.9902,32.0408,50465.0
2022-07-06 11:30:00,38.03,38.08,37.95,38.04,48219.0,32.0408,32.0829,31.9734,32.0492,48219.0
2022-07-06 11:40:00,38.03,38.03,37.89,37.95,54843.0,32.0408,32.0408,31.9228,31.9734,54843.0
2022-07-06 11:50:00,37.95,38.01,37.91,37.94,36368.0,31.9734,32.0239,31.9397,31.965,36368.0
2022-07-06 12:00:00,37.95,38.0,37.81,37.83,73073.0,31.9734,32.0155,31.8554,31.8723,73073.0
2022-07-06 12:10:00,37.84,37.88,37.78,37.87,88166.0,31.8807,31.9144,31.8302,31.906,88166.0
2022-07-06 12:20:00,37.87,37.94,37.87,37.91,56539.0,31.906,31.965,31.906,31.9397,56539.0
2022-07-06 12:30:00,37.92,37.99,37.87,37.95,71197.0,31.9481,32.0071,31.906,31.9734,71197.0
2022-07-06 12:40:00,37.95,38.01,37.92,37.98,37585.0,31.9734,32.0239,31.9481,31.9987,37585.0
2022-07-06 12:50:00,37.98,38.0,37.92,37.98,54471.0,31.9987,32.0155,31.9481,31.9987,54471.0
2022-07-06 13:00:00,37.98,38.11,37.98,38.11,59451.0,31.9987,32.1082,31.9987,32.1082,59451.0
2022-07-06 13:10:00,38.11,38.11,38.03,38.07,59812.0,32.1082,32.1082,32.0408,32.0745,59812.0
2022-07-06 13:20:00,38.08,38.1,37.94,37.95,68023.0,32.0829,32.0998,31.965,31.9734,68023.0
2022-07-06 13:30:00,37.94,37.98,37.93,37.97,42251.0,31.965,31.9987,31.9565,31.9902,42251.0
2022-07-06 13:40:00,37.97,37.98,37.86,37.92,66033.0,31.9902,31.9987,31.8976,31.9481,66033.0
2022-07-06 13:50:00,37.92,38.0,37.92,37.97,38141.0,31.9481,32.0155,31.9481,31.9902,38141.0
2022-07-06 14:00:00,37.97,38.07,37.84,37.98,86526.0,31.9902,32.0745,31.8807,31.9987,86526.0
2022-07-06 14:10:00,37.98,37.98,37.84,37.89,64544.0,31.9987,31.9987,31.8807,31.9228,64544.0
2022-07-06 14:20:00,37.89,38.02,37.8,38.01,66343.0,31.9228,32.0324,31.847,32.0239,66343.0
2022-07-06 14:30:00,38.01,38.28,37.98,38.23,92013.0,32.0239,32.2514,31.9987,32.2093,92013.0
2022-07-06 14:40:00,38.22,38.33,38.2,38.2,84912.0,32.2009,32.2935,32.184,32.184,84912.0
2022-07-06 14:50:00,38.2,38.24,38.15,38.17,91709.0,32.184,32.2177,32.1419,32.1587,91709.0
2022-07-06 15:00:00,38.17,38.21,38.08,38.21,82719.0,32.1587,32.1924,32.0829,32.1924,82719.0
2022-07-06 15:10:00,38.2,38.25,38.18,38.19,70744.0,32.184,32.2261,32.1672,32.1756,70744.0
2022-07-06 15:20:00,38.18,38.22,38.16,38.18,69162.0,32.1672,32.2009,32.1503,32.1672,69162.0
2022-07-06 15:30:00,38.18,38.21,38.09,38.1,128919.0,32.1672,32.1924,32.0913,32.0998,128919.0
2022-07-06 15:40:00,38.1,38.1,37.94,37.95,278281.0,32.0998,32.0998,31.965,31.9734,278281.0
2022-07-06 15:50:00,37.95,37.96,37.7,37.78,734233.0,31.9734,31.9818,31.7628,31.8302,734233.0
2022-07-07 09:30:00,38.02,38.17,37.68,37.78,335071.0,32.0324,32.1587,31.7459,31.8302,335071.0
2022-07-07 09:40:00,37.79,38.09,37.73,38.05,195757.0,31.8386,32.0913,31.788,32.0576,195757.0
2022-07-07 09:50:00,38.07,38.08,37.8,37.99,98378.0,32.0745,32.0829,31.847,32.0071,98378.0
2022-07-07 10:00:00,37.99,38.01,37.74,37.8,108371.0,32.0071,32.0239,31.7965,31.847,108371.0
2022-07-07 10:10:00,37.79,37.9,37.61,37.62,100591.0,31.8386,31.9313,31.6869,31.6954,100591.0
2022-07-07 10:20:00,37.61,37.77,37.59,37.77,101941.0,31.6869,31.8217,31.6701,31.8217,101941.0
2022-07-07 10:30:00,37.78,37.9,37.77,37.83,102205.0,31.8302,31.9313,31.8217,31.8723,102205.0
2022-07-07 10:40:00,37.83,37.87,37.72,37.83,86300.0,31.8723,31.906,31.7796,31.8723,86300.0
2022-07-07 10:50:00,37.82,37.88,37.78,37.8,70686.0,31.8639,31.9144,31.8302,31.847,70686.0
2022-07-07 11:00:00,37.81,37.95,37.78,37.81,100672.0,31.8554,31.9734,31.8302,31.8554,100672.0
2022-07-07 11:10:00,37.81,37.86,37.79,37.84,84745.0,31.8554,31.8976,31.8386,31.8807,84745.0
2022-07-07 11:20:00,37.84,37.91,37.8,37.87,56799.0,31.8807,31.9397,31.847,31.906,56799.0
2022-07-07 11:30:00,37.87,37.9,37.75,37.79,173747.0,31.906,31.9313,31.8049,31.8386,173747.0
2022-07-07 11:40:00,37.78,37.87,37.77,37.81,58692.0,31.8302,31.906,31.8217,31.8554,58692.0
2022-07-07 11:50:00,37.81,37.95,37.81,37.95,91568.0,31.8554,31.9734,31.8554,31.9734,91568.0
2022-07-07 12:00:00,37.95,38.1,37.92,38.06,98046.0,31.9734,32.0998,31.9481,32.0661,98046.0
2022-07-07 12:10:00,38.05,38.13,37.98,38.07,66098.0,32.0576,32.125,31.9987,32.0745,66098.0
2022-07-07 12:20:00,38.06,38.11,38.04,38.09,99999.0,32.0661,32.1082,32.0492,32.0913,99999.0
2022-07-07 12:30:00,38.09,38.16,38.06,38.1,68793.0,32.0913,32.1503,32.0661,32.0998,68793.0
2022-07-07 12:40:00,38.09,38.13,38.02,38.02,74087.0,32.0913,32.125,32.0324,32.0324,74087.0
2022-07-07 12:50:00,38.03,38.07,37.98,38.07,52110.0,32.0408,32.0745,31.9987,32.0745,52110.0
2022-07-07 13:00:00,38.07,38.08,37.98,38.02,53278.0,32.0745,32.0829,31.9987,32.0324,53278.0
2022-07-07 13:10:00,38.02,38.02,37.96,37.98,50640.0,32.0324,32.0324,31.9818,31.9987,50640.0
2022-07-07 13:20:00,37.98,38.0,37.95,37.99,40106.0,31.9987,32.0155,31.9734,32.0071,40106.0
2022-07-07 13:30:00,37.98,38.0,37.87,37.98,193035.0,31.9987,32.0155,31.906,31.9987,193035.0
2022-07-07 13:40:00,37.98,38.0,37.95,37.95,83524.0,31.9987,32.0155,31.9734,31.9734,83524.0
2022-07-07 13:50:00,37.95,38.0,37.92,38.0,63534.0,31.9734,32.0155,31.9481,32.0155,63534.0
2022-07-07 14:00:00,38.0,38.05,37.96,38.02,88415.0,32.0155,32.0576,31.9818,32.0324,88415.0
2022-07-07 14:10:00,38.01,38.06,38.0,38.02,65604.0,32.0239,32.0661,32.0155,32.0324,65604.0
2022-07-07 14:20:00,38.03,38.04,37.97,38.04,79732.0,32.0408,32.0492,31.9902,32.0492,79732.0
2022-07-07 14:30:00,38.03,38.07,37.95,38.06,99069.0,32.0408,32.0745,31.9734,32.0661,99069.0
2022-07-07 14:40:00,38.07,38.1,38.02,38.09,93430.0,32.0745,32.0998,32.0324,32.0913,93430.0
2022-07-07 14:50:00,38.1,38.22,38.09,38.2,160870.0,32.0998,32.2009,32.0913,32.184,160870.0
2022-07-07 15:00:00,38.2,38.28,38.19,38.26,188445.0,32.184,32.2514,32.1756,32.2346,188445.0
2022-07-07 15:10:00,38.26,38.28,38.22,38.23,91473.0,32.2346,32.2514,32.2009,32.2093,91473.0
2022-07-07 15:20:00,38.23,38.25,38.15,38.18,123981.0,32.2093,32.2261,32.1419,32.1672,123981.0
2022-07-07 15:30:00,38.17,38.25,38.17,38.18,125469.0,32.1587,32.2261,32.1587,32.1672,125469.0
2022-07-07 15:40:00,38.18,38.25,38.16,38.22,157980.0,32.1672,32.2261,32.1503,32.2009,157980.0
2022-07-07 15:50:00,38.22,38.25,38.15,38.2,417064.0,32.2009,32.2261,32.1419,32.184,417064.0
2022-07-08 09:30:00,38.26,38.48,37.99,38.09,294114.0,32.2346,32.4199,32.0071,32.0913,294114.0
2022-07-08 09:40:00,38.09,38.31,38.07,38.09,142883.0,32.0913,32.2767,32.0745,32.0913,142883.0
2022-07-08 09:50:00,38.07,38.08,37.74,37.79,132381.0,32.0745,32.0829,31.7965,31.8386,132381.0
2022-07-08 10:00:00,37.79,37.85,37.72,37.83,93953.0,31.8386,31.8891,31.7796,31.8723,93953.0
2022-07-08 10:10:00,37.83,38.02,37.8,37.99,81795.0,31.8723,32.0324,31.847,32.0071,81795.0
2022-07-08 10:20:00,37.99,38.27,37.94,38.24,94753.0,32.0071,32.243,31.965,32.2177,94753.0
2022-07-08 10:30:00,38.23,38.38,38.22,38.34,97643.0,32.2093,32.3357,32.2009,32.302,97643.0
2022-07-08 10:40:00,38.34,38.44,38.29,38.41,107575.0,32.302,32.3862,32.2598,32.3609,107575.0
2022-07-08 10:50:00,38.41,38.49,38.36,38.45,105065.0,32.3609,32.4283,32.3188,32.3946,105065.0
2022-07-08 11:00:00,38.45,38.48,38.29,38.39,102344.0,32.3946,32.4199,32.2598,32.3441,102344.0
2022-07-08 11:10:00,38.4,38.48,38.29,38.3,67115.0,32.3525,32.4199,32.2598,32.2683,67115.0
2022-07-08 11:20:00,38.3,38.39,38.24,38.32,57560.0,32.2683,32.3441,32.2177,32.2851,57560.0
2022-07-08 11:30:00,38.33,38.33,38.13,38.13,151878.0,32.2935,32.2935,32.125,32.125,151878.0
2022-07-08 11:40:00,38.14,38.18,38.01,38.06,99954.0,32.1335,32.1672,32.0239,32.0661,99954.0
2022-07-08 11:50:00,38.06,38.14,38.02,38.14,79091.0,32.0661,32.1335,32.0324,32.1335,79091.0
2022-07-08 12:00:00,38.14,38.14,37.86,37.89,212105.0,32.1335,32.1335,31.8976,31.9228,212105.0
2022-07-08 12:10:00,37.88,38.02,37.87,38.01,82279.0,31.9144,32.0324,31.906,32.0239,82279.0
2022-07-08 12:20:00,38.01,38.04,37.9,37.94,76787.0,32.0239,32.0492,31.9313,31.965,76787.0
2022-07-08 12:30:00,37.94,37.96,37.82,37.83,71195.0,31.965,31.9818,31.8639,31.8723,71195.0
2022-07-08 12:40:00,37.82,37.83,37.72,37.8,107311.0,31.8639,31.8723,31.7796,31.847,107311.0
2022-07-08 12:50:00,37.79,37.81,37.72,37.77,75980.0,31.8386,31.8554,31.7796,31.8217,75980.0
2022-07-08 13:00:00,37.76,37.78,37.66,37.69,209051.0,31.8133,31.8302,31.7291,31.7543,209051.0
2022-07-08 13:10:00,37.7,37.74,37.61,37.64,115949.0,31.7628,31.7965,31.6869,31.7122,115949.0
2022-07-08 13:20:00,37.64,37.7,37.61,37.68,127019.0,31.7122,31.7628,31.6869,31.7459,127019.0
2022-07-08 13:30:00,37.69,37.71,37.65,37.66,93452.0,31.7543,31.7712,31.7206,31.7291,93452.0
2022-07-08 13:40:00,37.66,37.7,37.63,37.69,132347.0,31.7291,31.7628,31.7038,31.7543,132347.0
2022-07-08 13:50:00,37.69,37.75,37.65,37.66,129101.0,31.7543,31.8049,31.7206,31.7291,129101.0
2022-07-08 14:00:00,37.66,37.82,37.64,37.82,89237.0,31.7291,31.8639,31.7122,31.8639,89237.0
2022-07-08 14:10:00,37.82,37.89,37.8,37.84,151752.0,31.8639,31.9228,31.847,31.8807,151752.0
2022-07-08 14:20:00,37.84,37.93,37.83,37.89,130103.0,31.8807,31.9565,31.8723,31.9228,130103.0
2022-07-08 14:30:00,37.89,37.89,37.78,37.79,114021.0,31.9228,31.9228,31.8302,31.8386,114021.0
2022-07-08 14:40:00,37.78,37.82,37.76,37.77,103481.0,31.8302,31.8639,31.8133,31.8217,103481.0
2022-07-08 14:50:00,37.77,37.81,37.76,37.79,101575.0,31.8217,31.8554,31.8133,31.8386,101575.0
2022-07-08 15:00:00,37.8,37.84,37.76,37.79,105596.0,31.847,31.8807,31.8133,31.8386,105596.0
2022-07-08 15:10:00,37.79,37.87,37.78,37.84,122176.0,31.8386,31.906,31.8302,31.8807,122176.0
2022-07-08 15:20:00,37.84,37.87,37.77,37.77,115771.0,31.8807,31.906,31.8217,31.8217,115771.0
2022-07-08 15:30:00,37.78,37.8,37.66,37.69,191881.0,31.8302,31.847,31.7291,31.7543,191881.0
2022-07-08 15:40:00,37.7,37.75,37.64,37.66,217097.0,31.7628,31.8049,31.7122,31.7291,217097.0
2022-07-08 15:50:00,37.66,37.69,37.5,37.56,831776.0,31.7291,31.7543,31.5942,31.6448,831776.0
2022-07-11 09:30:00,37.42,37.71,37.36,37.61,425887.0,31.5268,31.7712,31.4763,31.6869,425887.0
2022-07-11 09:40:00,37.61,37.61,37.35,37.46,239899.0,31.6869,31.6869,31.4679,31.5605,239899.0
2022-07-11 09:50:00,37.44,37.75,37.41,37.72,164370.0,31.5437,31.8049,31.5184,31.7796,164370.0
2022-07-11 10:00:00,37.71,37.82,37.56,37.7,182247.0,31.7712,31.8639,31.6448,31.7628,182247.0
2022-07-11 10:10:00,37.7,37.75,37.55,37.55,101687.0,31.7628,31.8049,31.6364,31.6364,101687.0
2022-07-11 10:20:00,37.55,37.65,37.47,37.65,131450.0,31.6364,31.7206,31.569,31.7206,131450.0
2022-07-11 10:30:00,37.64,37.66,37.56,37.63,148689.0,31.7122,31.7291,31.6448,31.7038,148689.0
2022-07-11 10:40:00,37.63,37.67,37.5,37.59,101591.0,31.7038,31.7375,31.5942,31.6701,101591.0
2022-07-11 10:50:00,37.59,37.66,37.53,37.55,77938.0,31.6701,31.7291,31.6195,31.6364,77938.0
2022-07-11 11:00:00,37.54,37.72,37.52,37.68,102082.0,31.6279,31.7796,31.6111,31.7459,102082.0
2022-07-11 11:10:00,37.67,37.74,37.64,37.7,77108.0,31.7375,31.7965,31.7122,31.7628,77108.0
2022-07-11 11:20:00,37.7,37.75,37.65,37.74,67600.0,31.7628,31.8049,31.7206,31.7965,67600.0
2022-07-11 11:30:00,37.75,37.82,37.71,37.77,105952.0,31.8049,31.8639,31.7712,31.8217,105952.0
2022-07-11 11:40:00,37.77,37.78,37.71,37.72,76199.0,31.8217,31.8302,31.7712,31.7796,76199.0
2022-07-11 11:50:00,37.71,37.74,37.66,37.7,57649.0,31.7712,31.7965,31.7291,31.7628,57649.0
2022-07-11 12:00:00,37.7,37.75,37.66,37.72,50018.0,31.7628,31.8049,31.7291,31.7796,50018.0
2022-07-11 12:10:00,37.71,37.75,37.69,37.71,47034.0,31.7712,31.8049,31.7543,31.7712,47034.0
2022-07-11 12:20:00,37.7,37.73,37.61,37.7,81273.0,31.7628,31.788,31.6869,31.7628,81273.0
2022-07-11 12:30:00,37.7,37.75,37.65,37.75,52105.0,31.7628,31.8049,31.7206,31.8049,52105.0
2022-07-11 12:40:00,37.73,37.74,37.68,37.73,66904.0,31.788,31.7965,31.7459,31.788,66904.0
2022-07-11 12:50:00,37.73,37.73,37.67,37.69,57236.0,31.788,31.788,31.7375,31.7543,57236.0
2022-07-11 13:00:00,37.69,37.81,37.65,37.8,45584.0,31.7543,31.8554,31.7206,31.847,45584.0
2022-07-11 13:10:00,37.79,37.8,37.73,37.75,59173.0,31.8386,31.847,31.788,31.8049,59173.0
2022-07-11 13:20:00,37.74,37.83,37.74,37.8,77195.0,31.7965,31.8723,31.7965,31.847,77195.0
2022-07-11 13:30:00,37.8,37.88,37.79,37.83,87816.0,31.847,31.9144,31.8386,31.8723,87816.0
2022-07-11 13:40:00,37.83,37.87,37.8,37.82,83552.0,31.8723,31.906,31.847,31.8639,83552.0
2022-07-11 13:50:00,37.82,37.92,37.79,37.89,100236.0,31.8639,31.9481,31.8386,31.9228,100236.0
2022-07-11 14:00:00,37.89,37.89,37.79,37.81,79056.0,31.9228,31.9228,31.8386,31.8554,79056.0
2022-07-11 14:10:00,37.81,37.81,37.69,37.73,102867.0,31.8554,31.8554,31.7543,31.788,102867.0
2022-07-11 14:20:00,37.73,37.75,37.67,37.68,47689.0,31.788,31.8049,31.7375,31.7459,47689.0
2022-07-11 14:30:00,37.69,37.7,37.65,37.7,67675.0,31.7543,31.7628,31.7206,31.7628,67675.0
2022-07-11 14:40:00,37.7,37.75,37.67,37.67,54937.0,31.7628,31.8049,31.7375,31.7375,54937.0
2022-07-11 14:50:00,37.68,37.68,37.6,37.6,69609.0,31.7459,31.7459,31.6785,31.6785,69609.0
2022-07-11 15:00:00,37.59,37.61,37.49,37.49,93953.0,31.6701,31.6869,31.5858,31.5858,93953.0
2022-07-11 15:10:00,37.49,37.51,37.42,37.44,92435.0,31.5858,31.6027,31.5268,31.5437,92435.0
2022-07-11 15:20:00,37.44,37.5,37.41,37.45,168106.0,31.5437,31.5942,31.5184,31.5521,168106.0
2022-07-11 15:30:00,37.45,37.56,37.45,37.51,154221.0,31.5521,31.6448,31.5521,31.6027,154221.0
2022-07-11 15:40:00,37.51,37.54,37.45,37.47,209136.0,31.6027,31.6279,31.5521,31.569,209136.0
2022-07-11 15:50:00,37.46,37.46,37.33,37.44,656587.0,31.5605,31.5605,31.451,31.5437,656587.0
2022-07-12 09:30:00,37.42,38.22,37.32,37.99,337255.0,31.5268,32.2009,31.4426,32.0071,337255.0
2022-07-12 09:40:00,37.96,38.21,37.91,38.18,121597.0,31.9818,32.1924,31.9397,32.1672,121597.0
2022-07-12 09:50:00,38.19,38.53,38.18,38.39,226305.0,32.1756,32.462,32.1672,32.3441,226305.0
2022-07-12 10:00:00,38.38,38.48,38.23,38.41,109790.0,32.3357,32.4199,32.2093,32.3609,109790.0
2022-07-12 10:10:00,38.42,38.67,38.4,38.65,152944.0,32.3694,32.58,32.3525,32.5631,152944.0
2022-07-12 10:20:00,38.65,38.95,38.65,38.84,297524.0,32.5631,32.8159,32.5631,32.7232,297524.0
2022-07-12 10:30:00,38.84,38.91,38.69,38.79,142611.0,32.7232,32.7822,32.5968,32.6811,142611.0
2022-07-12 10:40:00,38.79,38.86,38.63,38.75,123254.0,32.6811,32.7401,32.5463,32.6474,123254.0
2022-07-12 10:50:00,38.76,38.78,38.54,38.57,138474.0,32.6558,32.6727,32.4705,32.4957,138474.0
2022-07-12 11:00:00,38.57,38.61,38.5,38.53,171462.0,32.4957,32.5294,32.4368,32.462,171462.0
2022-07-12 11:10:00,38.53,38.58,38.47,38.54,135243.0,32.462,32.5042,32.4115,32.4705,135243.0
2022-07-12 11:20:00,38.54,38.64,38.42,38.44,106325.0,32.4705,32.5547,32.3694,32.3862,106325.0
2022-07-12 11:30:00,38.44,38.48,38.31,38.34,97454.0,32.3862,32.4199,32.2767,32.302,97454.0
2022-07-12 11:40:00,38.34,38.44,38.28,38.43,92977.0,32.302,32.3862,32.2514,32.3778,92977.0
2022-07-12 11:50:00,38.42,38.43,38.38,38.4,52904.0,32.3694,32.3778,32.3357,32.3525,52904.0
2022-07-12 12:00:00,38.41,38.43,38.34,38.36,65996.0,32.3609,32.3778,32.302,32.3188,65996.0
2022-07-12 12:10:00,38.36,38.41,38.33,38.35,45539.0,32.3188,32.3609,32.2935,32.3104,45539.0
2022-07-12 12:20:00,38.35,38.39,38.32,38.39,43379.0,32.3104,32.3441,32.2851,32.3441,43379.0
2022-07-12 12:30:00,38.39,38.41,38.37,38.39,51570.0,32.3441,32.3609,32.3272,32.3441,51570.0
2022-07-12 12:40:00,38.39,38.4,38.27,38.3,63617.0,32.3441,32.3525,32.243,32.2683,63617.0
2022-07-12 12:50:00,38.3,38.36,38.26,38.34,77251.0,32.2683,32.3188,32.2346,32.302,77251.0
2022-07-12 13:00:00,38.34,38.38,38.25,38.29,84917.0,32.302,32.3357,32.2261,32.2598,84917.0
2022-07-12 13:10:00,38.28,38.28,38.17,38.19,59438.0,32.2514,32.2514,32.1587,32.1756,59438.0
2022-07-12 13:20:00,38.19,38.23,38.18,38.23,26764.0,32.1756,32.2093,32.1672,32.2093,26764.0
2022-07-12 13:30:00,38.23,38.25,38.19,38.22,43497.0,32.2093,32.2261,32.1756,32.2009,43497.0
2022-07-12 13:40:00,38.22,38.3,38.21,38.28,40215.0,32.2009,32.2683,32.1924,32.2514,40215.0
2022-07-12 13:50:00,38.27,38.31,38.26,38.27,32884.0,32.243,32.2767,32.2346,32.243,32884.0
2022-07-12 14:00:00,38.28,38.29,38.23,38.28,35039.0,32.2514,32.2598,32.2093,32.2514,35039.0
2022-07-12 14:10:00,38.29,38.32,38.26,38.27,51075.0,32.2598,32.2851,32.2346,32.243,51075.0
2022-07-12 14:20:00,38.26,38.28,38.22,38.25,50689.0,32.2346,32.2514,32.2009,32.2261,50689.0
2022-07-12 14:30:00,38.25,38.26,38.17,38.2,59402.0,32.2261,32.2346,32.1587,32.184,59402.0
2022-07-12 14:40:00,38.2,38.22,38.17,38.21,33880.0,32.184,32.2009,32.1587,32.1924,33880.0
2022-07-12 14:50:00,38.22,38.22,38.14,38.16,50702.0,32.2009,32.2009,32.1335,32.1503,50702.0
2022-07-12 15:00:00,38.15,38.15,37.96,37.97,78125.0,32.1419,32.1419,31.9818,31.9902,78125.0
2022-07-12 15:10:00,37.97,37.99,37.92,37.95,67860.0,31.9902,32.0071,31.9481,31.9734,67860.0
2022-07-12 15:20:00,37.94,37.96,37.85,37.85,81921.0,31.965,31.9818,31.8891,31.8891,81921.0
2022-07-12 15:30:00,37.86,37.87,37.71,37.74,143738.0,31.8976,31.906,31.7712,31.7965,143738.0
2022-07-12 15:40:00,37.75,37.89,37.69,37.86,162618.0,31.8049,31.9228,31.7543,31.8976,162618.0
2022-07-12 15:50:00,37.86,38.0,37.82,37.97,411473.0,31.8976,32.0155,31.8639,31.9902,411473.0
2022-07-13 09:30:00,37.61,37.94,37.51,37.78,200812.0,31.6869,31.965,31.6027,31.8302,200812.0
2022-07-13 09:40:00,37.77,37.86,37.54,37.65,99486.0,31.8217,31.8976,31.6279,31.7206,99486.0
2022-07-13 09:50:00,37.65,37.69,37.38,37.39,156653.0,31.7206,31.7543,31.4931,31.5016,156653.0
2022-07-13 10:00:00,37.38,37.41,37.21,37.3,173074.0,31.4931,31.5184,31.3499,31.4257,173074.0
2022-07-13 10:10:00,37.32,37.42,37.25,37.26,184291.0,31.4426,31.5268,31.3836,31.392,184291.0
2022-07-13 10:20:00,37.25,37.27,37.1,37.22,122450.0,31.3836,31.4005,31.2572,31.3583,122450.0
2022-07-13 10:30:00,37.23,37.4,37.18,37.27,106842.0,31.3668,31.51,31.3246,31.4005,106842.0
2022-07-13 10:40:00,37.27,37.46,37.24,37.37,90857.0,31.4005,31.5605,31.3752,31.4847,90857.0
2022-07-13 10:50:00,37.36,37.48,37.33,37.36,133859.0,31.4763,31.5774,31.451,31.4763,133859.0
2022-07-13 11:00:00,37.36,37.42,37.27,37.38,92628.0,31.4763,31.5268,31.4005,31.4931,92628.0
2022-07-13 11:10:00,37.38,37.4,37.32,37.36,169517.0,31.4931,31.51,31.4426,31.4763,169517.0
2022-07-13 11:20:00,37.36,37.39,37.17,37.19,147656.0,31.4763,31.5016,31.3162,31.3331,147656.0
2022-07-13 11:30:00,37.19,37.3,37.19,37.27,76018.0,31.3331,31.4257,31.3331,31.4005,76018.0
2022-07-13 11:40:00,37.27,37.36,37.23,37.25,107971.0,31.4005,31.4763,31.3668,31.3836,107971.0
2022-07-13 11:50:00,37.25,37.35,37.24,37.29,39333.0,31.3836,31.4679,31.3752,31.4173,39333.0
2022-07-13 12:00:00,37.29,37.37,37.24,37.36,73647.0,31.4173,31.4847,31.3752,31.4763,73647.0
2022-07-13 12:10:00,37.35,37.35,37.25,37.34,62197.0,31.4679,31.4679,31.3836,31.4594,62197.0
2022-07-13 12:20:00,37.35,37.46,37.34,37.45,54525.0,31.4679,31.5605,31.4594,31.5521,54525.0
2022-07-13 12:30:00,37.45,37.49,37.4,37.48,57533.0,31.5521,31.5858,31.51,31.5774,57533.0
2022-07-13 12:40:00,37.48,37.49,37.41,37.48,34717.0,31.5774,31.5858,31.5184,31.5774,34717.0
2022-07-13 12:50:00,37.48,37.6,37.43,37.59,59204.0,31.5774,31.6785,31.5353,31.6701,59204.0
2022-07-13 13:00:00,37.59,37.67,37.51,37.6,83413.0,31.6701,31.7375,31.6027,31.6785,83413.0
2022-07-13 13:10:00,37.6,37.7,37.54,37.55,63374.0,31.6785,31.7628,31.6279,31.6364,63374.0
2022-07-13 13:20:00,37.56,37.61,37.52,37.59,20517.0,31.6448,31.6869,31.6111,31.6701,20517.0
2022-07-13 13:30:00,37.58,37.58,37.48,37.5,74139.0,31.6617,31.6617,31.5774,31.5942,74139.0
2022-07-13 13:40:00,37.51,37.64,37.5,37.64,44674.0,31.6027,31.7122,31.5942,31.7122,44674.0
2022-07-13 13:50:00,37.64,37.65,37.56,37.59,45408.0,31.7122,31.7206,31.6448,31.6701,45408.0
2022-07-13 14:00:00,37.58,37.58,37.38,37.4,89033.0,31.6617,31.6617,31.4931,31.51,89033.0
2022-07-13 14:10:00,37.4,37.49,37.39,37.48,91059.0,31.51,31.5858,31.5016,31.5774,91059.0
2022-07-13 14:20:00,37.48,37.57,37.45,37.57,52888.0,31.5774,31.6532,31.5521,31.6532,52888.0
2022-07-13 14:30:00,37.57,37.64,37.55,37.64,49179.0,31.6532,31.7122,31.6364,31.7122,49179.0
2022-07-13 14:40:00,37.64,37.65,37.54,37.55,69397.0,31.7122,31.7206,31.6279,31.6364,69397.0
2022-07-13 14:50:00,37.54,37.6,37.49,37.6,68404.0,31.6279,31.6785,31.5858,31.6785,68404.0
2022-07-13 15:00:00,37.6,37.6,37.47,37.5,84377.0,31.6785,31.6785,31.569,31.5942,84377.0
2022-07-13 15:10:00,37.5,37.59,37.48,37.57,124248.0,31.5942,31.6701,31.5774,31.6532,124248.0
2022-07-13 15:20:00,37.58,37.58,37.49,37.5,114144.0,31.6617,31.6617,31.5858,31.5942,114144.0
2022-07-13 15:30:00,37.5,37.52,37.36,37.41,154376.0,31.5942,31.6111,31.4763,31.5184,154376.0
2022-07-13 15:40:00,37.41,37.42,37.3,37.33,150281.0,31.5184,31.5268,31.4257,31.451,150281.0
2022-07-13 15:50:00,37.32,37.34,37.22,37.23,546815.0,31.4426,31.4594,31.3583,31.3668,546815.0
2022-07-14 09:30:00,36.9,36.94,36.58,36.58,381537.0,31.0887,31.1224,30.8191,30.8191,381537.0
2022-07-14 09:40:00,36.6,36.81,36.57,36.77,192867.0,30.836,31.0129,30.8107,30.9792,192867.0
2022-07-14 09:50:00,36.78,36.99,36.77,36.77,150098.0,30.9876,31.1646,30.9792,30.9792,150098.0
2022-07-14 10:00:00,36.77,36.89,36.72,36.87,91063.0,30.9792,31.0803,30.9371,31.0635,91063.0
2022-07-14 10:10:00,36.87,36.87,36.68,36.82,124087.0,31.0635,31.0635,30.9034,31.0213,124087.0
2022-07-14 10:20:00,36.82,36.93,36.79,36.93,66877.0,31.0213,31.114,30.9961,31.114,66877.0
2022-07-14 10:30:00,36.94,37.02,36.79,36.81,111835.0,31.1224,31.1898,30.9961,31.0129,111835.0
2022-07-14 10:40:00,36.8,36.83,36.68,36.75,155381.0,31.0045,31.0298,30.9034,30.9624,155381.0
2022-07-14 10:50:00,36.76,36.78,36.63,36.67,87627.0,30.9708,30.9876,30.8613,30.895,87627.0
2022-07-14 11:00:00,36.68,36.85,36.67,36.84,196170.0,30.9034,31.0466,30.895,31.0382,196170.0
2022-07-14 11:10:00,36.84,37.09,36.79,37.08,391374.0,31.0382,31.2488,30.9961,31.2404,391374.0
2022-07-14 11:20:00,37.09,37.2,37.0,37.12,375583.0,31.2488,31.3415,31.173,31.2741,375583.0
2022-07-14 11:30:00,37.13,37.14,37.02,37.14,80484.0,31.2825,31.2909,31.1898,31.2909,80484.0
2022-07-14 11:40:00,37.14,37.28,37.12,37.14,110354.0,31.2909,31.4089,31.2741,31.2909,110354.0
2022-07-14 11:50:00,37.16,37.2,37.07,37.09,96979.0,31.3078,31.3415,31.232,31.2488,96979.0
2022-07-14 12:00:00,37.08,37.09,36.9,36.92,92477.0,31.2404,31.2488,31.0887,31.1056,92477.0
2022-07-14 12:10:00,36.92,36.98,36.88,36.91,276174.0,31.1056,31.1561,31.0719,31.0972,276174.0
2022-07-14 12:20:00,36.91,36.95,36.77,36.78,71397.0,31.0972,31.1309,30.9792,30.9876,71397.0
2022-07-14 12:30:00,36.79,36.85,36.76,36.79,61658.0,30.9961,31.0466,30.9708,30.9961,61658.0
2022-07-14 12:40:00,36.8,36.8,36.62,36.63,85625.0,31.0045,31.0045,30.8528,30.8613,85625.0
2022-07-14 12:50:00,36.63,36.73,36.62,36.71,62126.0,30.8613,30.9455,30.8528,30.9287,62126.0
2022-07-14 13:00:00,36.7,36.75,36.63,36.73,63775.0,30.9202,30.9624,30.8613,30.9455,63775.0
2022-07-14 13:10:00,36.73,36.75,36.65,36.7,100564.0,30.9455,30.9624,30.8781,30.9202,100564.0
2022-07-14 13:20:00,36.72,36.76,36.66,36.68,71892.0,30.9371,30.9708,30.8865,30.9034,71892.0
2022-07-14 13:30:00,36.68,36.68,36.58,36.63,122046.0,30.9034,30.9034,30.8191,30.8613,122046.0
2022-07-14 13:40:00,36.63,36.7,36.63,36.67,89244.0,30.8613,30.9202,30.8613,30.895,89244.0
2022-07-14 13:50:00,36.67,36.71,36.61,36.7,129220.0,30.895,30.9287,30.8444,30.9202,129220.0
2022-07-14 14:00:00,36.71,36.8,36.69,36.77,180486.0,30.9287,31.0045,30.9118,30.9792,180486.0
2022-07-14 14:10:00,36.77,36.97,36.71,36.96,92345.0,30.9792,31.1477,30.9287,31.1393,92345.0
2022-07-14 14:20:00,36.97,37.08,36.96,37.05,100684.0,31.1477,31.2404,31.1393,31.2151,100684.0
2022-07-14 14:30:00,37.05,37.1,37.03,37.04,111584.0,31.2151,31.2572,31.1983,31.2067,111584.0
2022-07-14 14:40:00,37.05,37.05,36.95,37.02,66627.0,31.2151,31.2151,31.1309,31.1898,66627.0
2022-07-14 14:50:00,37.02,37.03,36.88,36.95,199581.0,31.1898,31.1983,31.0719,31.1309,199581.0
2022-07-14 15:00:00,36.96,37.01,36.84,36.84,98089.0,31.1393,31.1814,31.0382,31.0382,98089.0
2022-07-14 15:10:00,36.85,36.93,36.84,36.93,190242.0,31.0466,31.114,31.0382,31.114,190242.0
2022-07-14 15:20:00,36.93,36.98,36.9,36.95,140692.0,31.114,31.1561,31.0887,31.1309,140692.0
2022-07-14 15:30:00,36.95,36.99,36.92,36.93,116876.0,31.1309,31.1646,31.1056,31.114,116876.0
2022-07-14 15:40:00,36.92,36.95,36.78,36.86,464651.0,31.1056,31.1309,30.9876,31.055,464651.0
2022-07-14 15:50:00,36.86,36.96,36.8,36.85,886999.0,31.055,31.1393,31.0045,31.0466,886999.0
2022-07-15 09:30:00,37.26,37.49,37.13,37.24,604217.0,31.392,31.5858,31.2825,31.3752,604217.0
2022-07-15 09:40:00,37.25,37.5,37.22,37.33,380974.0,31.3836,31.5942,31.3583,31.451,380974.0
2022-07-15 09:50:00,37.33,37.33,37.04,37.05,104638.0,31.451,31.451,31.2067,31.2151,104638.0
2022-07-15 10:00:00,37.06,37.37,37.06,37.33,267422.0,31.2235,31.4847,31.2235,31.451,267422.0
2022-07-15 10:10:00,37.33,37.61,37.3,37.61,202841.0,31.451,31.6869,31.4257,31.6869,202841.0
2022-07-15 10:20:00,37.61,37.69,37.55,37.65,129280.0,31.6869,31.7543,31.6364,31.7206,129280.0
2022-07-15 10:30:00,37.66,37.72,37.56,37.61,162951.0,31.7291,31.7796,31.6448,31.6869,162951.0
2022-07-15 10:40:00,37.61,37.72,37.57,37.62,98038.0,31.6869,31.7796,31.6532,31.6954,98038.0
2022-07-15 10:50:00,37.62,37.66,37.46,37.49,101103.0,31.6954,31.7291,31.5605,31.5858,101103.0
2022-07-15 11:00:00,37.48,37.68,37.47,37.66,90025.0,31.5774,31.7459,31.569,31.7291,90025.0
2022-07-15 11:10:00,37.66,37.69,37.58,37.61,68127.0,31.7291,31.7543,31.6617,31.6869,68127.0
2022-07-15 11:20:00,37.61,37.62,37.5,37.51,71961.0,31.6869,31.6954,31.5942,31.6027,71961.0
2022-07-15 11:30:00,37.51,37.61,37.5,37.57,89246.0,31.6027,31.6869,31.5942,31.6532,89246.0
2022-07-15 11:40:00,37.57,37.61,37.52,37.58,71017.0,31.6532,31.6869,31.6111,31.6617,71017.0
2022-07-15 11:50:00,37.57,37.58,37.51,37.53,97468.0,31.6532,31.6617,31.6027,31.6195,97468.0
2022-07-15 12:00:00,37.54,37.62,37.53,37.56,65809.0,31.6279,31.6954,31.6195,31.6448,65809.0
2022-07-15 12:10:00,37.55,37.71,37.53,37.7,55428.0,31.6364,31.7712,31.6195,31.7628,55428.0
2022-07-15 12:20:00,37.7,37.71,37.56,37.58,86186.0,31.7628,31.7712,31.6448,31.6617,86186.0
2022-07-15 12:30:00,37.59,37.6,37.55,37.58,53717.0,31.6701,31.6785,31.6364,31.6617,53717.0
2022-07-15 12:40:00,37.57,37.64,37.55,37.64,134296.0,31.6532,31.7122,31.6364,31.7122,134296.0
2022-07-15 12:50:00,37.64,37.66,37.6,37.63,55190.0,31.7122,31.7291,31.6785,31.7038,55190.0
2022-07-15 13:00:00,37.63,37.71,37.62,37.71,38922.0,31.7038,31.7712,31.6954,31.7712,38922.0
2022-07-15 13:10:00,37.7,37.73,37.65,37.68,110653.0,31.7628,31.788,31.7206,31.7459,110653.0
2022-07-15 13:20:00,37.68,37.73,37.67,37.72,128866.0,31.7459,31.788,31.7375,31.7796,128866.0
2022-07-15 13:30:00,37.73,37.78,37.69,37.75,116647.0,31.788,31.8302,31.7543,31.8049,116647.0
2022-07-15 13:40:00,37.76,37.81,37.74,37.79,54180.0,31.8133,31.8554,31.7965,31.8386,54180.0
2022-07-15 13:50:00,37.78,37.78,37.68,37.73,70228.0,31.8302,31.8302,31.7459,31.788,70228.0
2022-07-15 14:00:00,37.73,37.81,37.7,37.8,49368.0,31.788,31.8554,31.7628,31.847,49368.0
2022-07-15 14:10:00,37.8,37.84,37.75,37.84,62966.0,31.847,31.8807,31.8049,31.8807,62966.0
2022-07-15 14:20:00,37.84,37.93,37.82,37.92,131548.0,31.8807,31.9565,31.8639,31.9481,131548.0
2022-07-15 14:30:00,37.91,37.96,37.88,37.95,123560.0,31.9397,31.9818,31.9144,31.9734,123560.0
2022-07-15 14:40:00,37.95,37.97,37.91,37.91,61094.0,31.9734,31.9902,31.9397,31.9397,61094.0
2022-07-15 14:50:00,37.91,37.94,37.88,37.91,73911.0,31.9397,31.965,31.9144,31.9397,73911.0
2022-07-15 15:00:00,37.91,37.92,37.85,37.92,70045.0,31.9397,31.9481,31.8891,31.9481,70045.0
2022-07-15 15:10:00,37.92,37.93,37.87,37.88,71293.0,31.9481,31.9565,31.906,31.9144,71293.0
2022-07-15 15:20:00,37.88,37.91,37.87,37.89,72058.0,31.9144,31.9397,31.906,31.9228,72058.0
2022-07-15 15:30:00,37.89,37.9,37.82,37.86,121203.0,31.9228,31.9313,31.8639,31.8976,121203.0
2022-07-15 15:40:00,37.87,37.99,37.86,37.98,301246.0,31.906,32.0071,31.8976,31.9987,301246.0
2022-07-15 15:50:00,37.98,38.05,37.95,38.03,874943.0,31.9987,32.0576,31.9734,32.0408,874943.0
2022-07-18 09:30:00,38.33,38.62,38.29,38.47,228468.0,32.2935,32.5379,32.2598,32.4115,228468.0
2022-07-18 09:40:00,38.5,38.6,38.35,38.38,117420.0,32.4368,32.521,32.3104,32.3357,117420.0
2022-07-18 09:50:00,38.36,38.36,38.19,38.19,80951.0,32.3188,32.3188,32.1756,32.1756,80951.0
2022-07-18 10:00:00,38.21,38.32,38.11,38.3,80488.0,32.1924,32.2851,32.1082,32.2683,80488.0
2022-07-18 10:10:00,38.3,38.39,38.23,38.34,81445.0,32.2683,32.3441,32.2093,32.302,81445.0
2022-07-18 10:20:00,38.34,38.36,38.26,38.31,33267.0,32.302,32.3188,32.2346,32.2767,33267.0
2022-07-18 10:30:00,38.31,38.34,38.23,38.29,67538.0,32.2767,32.302,32.2093,32.2598,67538.0
2022-07-18 10:40:00,38.29,38.41,38.28,38.41,50045.0,32.2598,32.3609,32.2514,32.3609,50045.0
2022-07-18 10:50:00,38.41,38.44,38.3,38.33,58345.0,32.3609,32.3862,32.2683,32.2935,58345.0
2022-07-18 11:00:00,38.33,38.35,38.28,38.34,49260.0,32.2935,32.3104,32.2514,32.302,49260.0
2022-07-18 11:10:00,38.35,38.41,38.34,38.41,36504.0,32.3104,32.3609,32.302,32.3609,36504.0
2022-07-18 11:20:00,38.41,38.42,38.33,38.33,34533.0,32.3609,32.3694,32.2935,32.2935,34533.0
2022-07-18 11:30:00,38.33,38.33,38.26,38.29,57208.0,32.2935,32.2935,32.2346,32.2598,57208.0
2022-07-18 11:40:00,38.29,38.42,38.28,38.37,41938.0,32.2598,32.3694,32.2514,32.3272,41938.0
2022-07-18 11:50:00,38.37,38.37,38.3,38.34,35681.0,32.3272,32.3272,32.2683,32.302,35681.0
2022-07-18 12:00:00,38.33,38.34,38.25,38.3,51899.0,32.2935,32.302,32.2261,32.2683,51899.0
2022-07-18 12:10:00,38.29,38.34,38.26,38.27,33621.0,32.2598,32.302,32.2346,32.243,33621.0
2022-07-18 12:20:00,38.27,38.3,38.23,38.23,27844.0,32.243,32.2683,32.2093,32.2093,27844.0
2022-07-18 12:30:00,38.23,38.27,38.21,38.26,32968.0,32.2093,32.243,32.1924,32.2346,32968.0
2022-07-18 12:40:00,38.25,38.26,38.2,38.24,37740.0,32.2261,32.2346,32.184,32.2177,37740.0
2022-07-18 12:50:00,38.24,38.24,38.14,38.16,58183.0,32.2177,32.2177,32.1335,32.1503,58183.0
2022-07-18 13:00:00,38.17,38.27,38.17,38.26,51442.0,32.1587,32.243,32.1587,32.2346,51442.0
2022-07-18 13:10:00,38.27,38.3,38.19,38.19,63606.0,32.243,32.2683,32.1756,32.1756,63606.0
2022-07-18 13:20:00,38.2,38.26,38.19,38.21,66332.0,32.184,32.2346,32.1756,32.1924,66332.0
2022-07-18 13:30:00,38.21,38.27,38.19,38.26,69351.0,32.1924,32.243,32.1756,32.2346,69351.0
2022-07-18 13:40:00,38.26,38.35,38.26,38.33,62288.0,32.2346,32.3104,32.2346,32.2935,62288.0
2022-07-18 13:50:00,38.33,38.41,38.28,38.29,74333.0,32.2935,32.3609,32.2514,32.2598,74333.0
2022-07-18 14:00:00,38.29,38.34,38.28,38.32,41422.0,32.2598,32.302,32.2514,32.2851,41422.0
2022-07-18 14:10:00,38.32,38.35,38.28,38.34,47758.0,32.2851,32.3104,32.2514,32.302,47758.0
2022-07-18 14:20:00,38.33,38.35,38.2,38.22,49027.0,32.2935,32.3104,32.184,32.2009,49027.0
2022-07-18 14:30:00,38.22,38.33,38.2,38.3,47626.0,32.2009,32.2935,32.184,32.2683,47626.0
2022-07-18 14:40:00,38.3,38.31,38.22,38.27,35040.0,32.2683,32.2767,32.2009,32.243,35040.0
2022-07-18 14:50:00,38.27,38.28,38.17,38.22,63937.0,32.243,32.2514,32.1587,32.2009,63937.0
2022-07-18 15:00:00,38.22,38.32,38.21,38.3,65366.0,32.2009,32.2851,32.1924,32.2683,65366.0
2022-07-18 15:10:00,38.3,38.31,38.21,38.26,48654.0,32.2683,32.2767,32.1924,32.2346,48654.0
2022-07-18 15:20:00,38.26,38.28,38.17,38.2,79885.0,32.2346,32.2514,32.1587,32.184,79885.0
2022-07-18 15:30:00,38.2,38.21,38.12,38.14,100344.0,32.184,32.1924,32.1166,32.1335,100344.0
2022-07-18 15:40:00,38.14,38.19,38.09,38.11,130947.0,32.1335,32.1756,32.0913,32.1082,130947.0
2022-07-18 15:50:00,38.1,38.36,38.09,38.31,530601.0,32.0998,32.3188,32.0913,32.2767,530601.0
2022-07-19 09:30:00,38.73,39.03,38.68,38.84,212161.0,32.6305,32.8833,32.5884,32.7232,212161.0
2022-07-19 09:40:00,38.84,38.85,38.61,38.69,153594.0,32.7232,32.7316,32.5294,32.5968,153594.0
2022-07-19 09:50:00,38.7,38.79,38.62,38.73,104929.0,32.6053,32.6811,32.5379,32.6305,104929.0
2022-07-19 10:00:00,38.73,38.89,38.69,38.87,123696.0,32.6305,32.7653,32.5968,32.7485,123696.0
2022-07-19 10:10:00,38.87,38.98,38.82,38.94,107448.0,32.7485,32.8412,32.7064,32.8075,107448.0
2022-07-19 10:20:00,38.95,39.01,38.86,38.88,87656.0,32.8159,32.8664,32.7401,32.7569,87656.0
2022-07-19 10:30:00,38.88,38.89,38.73,38.74,56060.0,32.7569,32.7653,32.6305,32.639,56060.0
2022-07-19 10:40:00,38.73,38.74,38.6,38.65,73000.0,32.6305,32.639,32.521,32.5631,73000.0
2022-07-19 10:50:00,38.65,38.72,38.64,38.69,80798.0,32.5631,32.6221,32.5547,32.5968,80798.0
2022-07-19 11:00:00,38.7,38.8,38.69,38.72,85755.0,32.6053,32.6895,32.5968,32.6221,85755.0
2022-07-19 11:10:00,38.72,38.77,38.61,38.63,93157.0,32.6221,32.6642,32.5294,32.5463,93157.0
2022-07-19 11:20:00,38.64,38.66,38.58,38.65,73880.0,32.5547,32.5716,32.5042,32.5631,73880.0
2022-07-19 11:30:00,38.66,38.73,38.65,38.69,137108.0,32.5716,32.6305,32.5631,32.5968,137108.0
2022-07-19 11:40:00,38.68,38.68,38.59,38.65,53928.0,32.5884,32.5884,32.5126,32.5631,53928.0
2022-07-19 11:50:00,38.64,38.72,38.63,38.69,50077.0,32.5547,32.6221,32.5463,32.5968,50077.0
2022-07-19 12:00:00,38.68,38.68,38.56,38.59,88016.0,32.5884,32.5884,32.4873,32.5126,88016.0
2022-07-19 12:10:00,38.59,38.62,38.56,38.59,40125.0,32.5126,32.5379,32.4873,32.5126,40125.0
2022-07-19 12:20:00,38.58,38.65,38.57,38.61,55059.0,32.5042,32.5631,32.4957,32.5294,55059.0
2022-07-19 12:30:00,38.61,38.66,38.6,38.65,44463.0,32.5294,32.5716,32.521,32.5631,44463.0
2022-07-19 12:40:00,38.66,38.68,38.6,38.63,84445.0,32.5716,32.5884,32.521,32.5463,84445.0
2022-07-19 12:50:00,38.63,38.64,38.59,38.61,58069.0,32.5463,32.5547,32.5126,32.5294,58069.0
2022-07-19 13:00:00,38.61,38.63,38.55,38.57,43948.0,32.5294,32.5463,32.4789,32.4957,43948.0
2022-07-19 13:10:00,38.57,38.57,38.53,38.55,36570.0,32.4957,32.4957,32.462,32.4789,36570.0
2022-07-19 13:20:00,38.56,38.64,38.55,38.62,59822.0,32.4873,32.5547,32.4789,32.5379,59822.0
2022-07-19 13:30:00,38.62,38.69,38.61,38.69,39755.0,32.5379,32.5968,32.5294,32.5968,39755.0
2022-07-19 13:40:00,38.69,38.72,38.67,38.68,55540.0,32.5968,32.6221,32.58,32.5884,55540.0
2022-07-19 13:50:00,38.67,38.73,38.65,38.73,34119.0,32.58,32.6305,32.5631,32.6305,34119.0
2022-07-19 14:00:00,38.72,38.77,38.71,38.76,80053.0,32.6221,32.6642,32.6137,32.6558,80053.0
2022-07-19 14:10:00,38.77,38.78,38.73,38.78,47179.0,32.6642,32.6727,32.6305,32.6727,47179.0
2022-07-19 14:20:00,38.77,38.78,38.68,38.7,86610.0,32.6642,32.6727,32.5884,32.6053,86610.0
2022-07-19 14:30:00,38.7,38.75,38.69,38.7,43935.0,32.6053,32.6474,32.5968,32.6053,43935.0
2022-07-19 14:40:00,38.69,38.7,38.59,38.64,56617.0,32.5968,32.6053,32.5126,32.5547,56617.0
2022-07-19 14:50:00,38.65,38.69,38.62,38.67,57110.0,32.5631,32.5968,32.5379,32.58,57110.0
2022-07-19 15:00:00,38.66,38.77,38.63,38.73,67925.0,32.5716,32.6642,32.5463,32.6305,67925.0
2022-07-19 15:10:00,38.73,38.74,38.66,38.67,110315.0,32.6305,32.639,32.5716,32.58,110315.0
2022-07-19 15:20:00,38.68,38.68,38.63,38.66,101266.0,32.5884,32.5884,32.5463,32.5716,101266.0
2022-07-19 15:30:00,38.66,38.7,38.61,38.63,119144.0,32.5716,32.6053,32.5294,32.5463,119144.0
2022-07-19 15:40:00,38.63,38.7,38.62,38.63,144326.0,32.5463,32.6053,32.5379,32.5463,144326.0
2022-07-19 15:50:00,38.63,38.69,38.58,38.6,561985.0,32.5463,32.5968,32.5042,32.521,561985.0
2022-07-20 09:30:00,38.58,38.58,38.33,38.47,213002.0,32.5042,32.5042,32.2935,32.4115,213002.0
2022-07-20 09:40:00,38.47,38.48,38.23,38.31,97215.0,32.4115,32.4199,32.2093,32.2767,97215.0
2022-07-20 09:50:00,38.33,38.49,38.28,38.37,81679.0,32.2935,32.4283,32.2514,32.3272,81679.0
2022-07-20 10:00:00,38.36,38.43,38.3,38.36,65666.0,32.3188,32.3778,32.2683,32.3188,65666.0
2022-07-20 10:10:00,38.37,38.37,38.26,38.33,40380.0,32.3272,32.3272,32.2346,32.2935,40380.0
2022-07-20 10:20:00,38.34,38.56,38.33,38.55,71159.0,32.302,32.4873,32.2935,32.4789,71159.0
2022-07-20 10:30:00,38.54,38.68,38.51,38.56,69133.0,32.4705,32.5884,32.4452,32.4873,69133.0
2022-07-20 10:40:00,38.55,38.72,38.55,38.71,74029.0,32.4789,32.6221,32.4789,32.6137,74029.0
2022-07-20 10:50:00,38.7,38.86,38.66,38.81,126838.0,32.6053,32.7401,32.5716,32.6979,126838.0
2022-07-20 11:00:00,38.81,38.81,38.71,38.8,69880.0,32.6979,32.6979,32.6137,32.6895,69880.0
2022-07-20 11:10:00,38.8,38.8,38.71,38.77,61689.0,32.6895,32.6895,32.6137,32.6642,61689.0
2022-07-20 11:20:00,38.76,38.77,38.68,38.75,54805.0,32.6558,32.6642,32.5884,32.6474,54805.0
2022-07-20 11:30:00,38.75,38.77,38.61,38.66,64716.0,32.6474,32.6642,32.5294,32.5716,64716.0
2022-07-20 11:40:00,38.65,38.69,38.63,38.69,47085.0,32.5631,32.5968,32.5463,32.5968,47085.0
2022-07-20 11:50:00,38.69,38.82,38.69,38.8,63017.0,32.5968,32.7064,32.5968,32.6895,63017.0
2022-07-20 12:00:00,38.8,38.81,38.7,38.77,59459.0,32.6895,32.6979,32.6053,32.6642,59459.0
2022-07-20 12:10:00,38.77,38.79,38.66,38.67,44149.0,32.6642,32.6811,32.5716,32.58,44149.0
2022-07-20 12:20:00,38.67,38.73,38.65,38.67,36061.0,32.58,32.6305,32.5631,32.58,36061.0
2022-07-20 12:30:00,38.67,38.74,38.66,38.68,37727.0,32.58,32.639,32.5716,32.5884,37727.0
2022-07-20 12:40:00,38.68,38.69,38.5,38.51,100237.0,32.5884,32.5968,32.4368,32.4452,100237.0
2022-07-20 12:50:00,38.5,38.58,38.49,38.53,48481.0,32.4368,32.5042,32.4283,32.462,48481.0
2022-07-20 13:00:00,38.52,38.54,38.4,38.46,105648.0,32.4536,32.4705,32.3525,32.4031,105648.0
2022-07-20 13:10:00,38.47,38.47,38.37,38.47,72953.0,32.4115,32.4115,32.3272,32.4115,72953.0
2022-07-20 13:20:00,38.46,38.47,38.37,38.44,75398.0,32.4031,32.4115,32.3272,32.3862,75398.0
2022-07-20 13:30:00,38.44,38.49,38.4,38.45,71598.0,32.3862,32.4283,32.3525,32.3946,71598.0
2022-07-20 13:40:00,38.44,38.46,38.36,38.36,80799.0,32.3862,32.4031,32.3188,32.3188,80799.0
2022-07-20 13:50:00,38.35,38.39,38.31,38.33,84715.0,32.3104,32.3441,32.2767,32.2935,84715.0
2022-07-20 14:00:00,38.34,38.49,38.34,38.48,86997.0,32.302,32.4283,32.302,32.4199,86997.0
2022-07-20 14:10:00,38.49,38.55,38.46,38.54,67882.0,32.4283,32.4789,32.4031,32.4705,67882.0
2022-07-20 14:20:00,38.52,38.66,38.52,38.64,61875.0,32.4536,32.5716,32.4536,32.5547,61875.0
2022-07-20 14:30:00,38.63,38.68,38.59,38.68,65291.0,32.5463,32.5884,32.5126,32.5884,65291.0
2022-07-20 14:40:00,38.68,38.7,38.65,38.69,78862.0,32.5884,32.6053,32.5631,32.5968,78862.0
2022-07-20 14:50:00,38.69,38.7,38.59,38.7,86095.0,32.5968,32.6053,32.5126,32.6053,86095.0
2022-07-20 15:00:00,38.7,38.82,38.67,38.73,122734.0,32.6053,32.7064,32.58,32.6305,122734.0
2022-07-20 15:10:00,38.72,38.81,38.72,38.8,59024.0,32.6221,32.6979,32.6221,32.6895,59024.0
2022-07-20 15:20:00,38.8,38.88,38.75,38.87,85458.0,32.6895,32.7569,32.6474,32.7485,85458.0
2022-07-20 15:30:00,38.86,38.92,38.8,38.85,205490.0,32.7401,32.7906,32.6895,32.7316,205490.0
2022-07-20 15:40:00,38.85,38.96,38.84,38.94,133473.0,32.7316,32.8243,32.7232,32.8075,133473.0
2022-07-20 15:50:00,38.94,38.97,38.87,38.91,468439.0,32.8075,32.8327,32.7485,32.7822,468439.0
2022-07-21 09:30:00,37.54,37.92,37.54,37.78,514803.0,31.6279,31.9481,31.6279,31.8302,514803.0
2022-07-21 09:40:00,37.77,37.98,37.74,37.94,249748.0,31.8217,31.9987,31.7965,31.965,249748.0
2022-07-21 09:50:00,37.94,38.35,37.92,38.27,180188.0,31.965,32.3104,31.9481,32.243,180188.0
2022-07-21 10:00:00,38.26,38.26,37.92,37.94,196906.0,32.2346,32.2346,31.9481,31.965,196906.0
2022-07-21 10:10:00,37.95,38.09,37.87,38.09,83173.0,31.9734,32.0913,31.906,32.0913,83173.0
2022-07-21 10:20:00,38.1,38.13,37.86,37.86,123833.0,32.0998,32.125,31.8976,31.8976,123833.0
2022-07-21 10:30:00,37.88,37.98,37.85,37.97,86289.0,31.9144,31.9987,31.8891,31.9902,86289.0
2022-07-21 10:40:00,38.0,38.01,37.89,37.95,50398.0,32.0155,32.0239,31.9228,31.9734,50398.0
2022-07-21 10:50:00,37.96,38.11,37.96,38.09,168952.0,31.9818,32.1082,31.9818,32.0913,168952.0
2022-07-21 11:00:00,38.09,38.12,38.02,38.09,65046.0,32.0913,32.1166,32.0324,32.0913,65046.0
2022-07-21 11:10:00,38.1,38.14,38.02,38.12,58130.0,32.0998,32.1335,32.0324,32.1166,58130.0
2022-07-21 11:20:00,38.12,38.13,38.05,38.12,79109.0,32.1166,32.125,32.0576,32.1166,79109.0
2022-07-21 11:30:00,38.12,38.25,38.1,38.18,69555.0,32.1166,32.2261,32.0998,32.1672,69555.0
2022-07-21 11:40:00,38.18,38.19,38.13,38.14,44665.0,32.1672,32.1756,32.125,32.1335,44665.0
2022-07-21 11:50:00,38.14,38.18,38.11,38.12,26708.0,32.1335,32.1672,32.1082,32.1166,26708.0
2022-07-21 12:00:00,38.12,38.34,38.11,38.34,108505.0,32.1166,32.302,32.1082,32.302,108505.0
2022-07-21 12:10:00,38.34,38.34,38.22,38.27,75480.0,32.302,32.302,32.2009,32.243,75480.0
2022-07-21 12:20:00,38.27,38.37,38.24,38.35,39448.0,32.243,32.3272,32.2177,32.3104,39448.0
2022-07-21 12:30:00,38.35,38.37,38.29,38.35,52417.0,32.3104,32.3272,32.2598,32.3104,52417.0
2022-07-21 12:40:00,38.33,38.35,38.3,38.33,35966.0,32.2935,32.3104,32.2683,32.2935,35966.0
2022-07-21 12:50:00,38.33,38.43,38.32,38.41,36224.0,32.2935,32.3778,32.2851,32.3609,36224.0
2022-07-21 13:00:00,38.42,38.51,38.37,38.4,102274.0,32.3694,32.4452,32.3272,32.3525,102274.0
2022-07-21 13:10:00,38.4,38.4,38.35,38.36,38121.0,32.3525,32.3525,32.3104,32.3188,38121.0
2022-07-21 13:20:00,38.36,38.4,38.34,38.38,55588.0,32.3188,32.3525,32.302,32.3357,55588.0
2022-07-21 13:30:00,38.37,38.4,38.32,38.37,115586.0,32.3272,32.3525,32.2851,32.3272,115586.0
2022-07-21 13:40:00,38.37,38.38,38.26,38.27,55672.0,32.3272,32.3357,32.2346,32.243,55672.0
2022-07-21 13:50:00,38.26,38.28,38.2,38.26,42091.0,32.2346,32.2514,32.184,32.2346,42091.0
2022-07-21 14:00:00,38.26,38.3,38.23,38.27,42096.0,32.2346,32.2683,32.2093,32.243,42096.0
2022-07-21 14:10:00,38.27,38.33,38.25,38.26,78471.0,32.243,32.2935,32.2261,32.2346,78471.0
2022-07-21 14:20:00,38.26,38.3,38.21,38.23,62353.0,32.2346,32.2683,32.1924,32.2093,62353.0
2022-07-21 14:30:00,38.24,38.28,38.21,38.27,77064.0,32.2177,32.2514,32.1924,32.243,77064.0
2022-07-21 14:40:00,38.26,38.32,38.24,38.27,57685.0,32.2346,32.2851,32.2177,32.243,57685.0
2022-07-21 14:50:00,38.28,38.3,38.24,38.27,49023.0,32.2514,32.2683,32.2177,32.243,49023.0
2022-07-21 15:00:00,38.26,38.34,38.26,38.34,57063.0,32.2346,32.302,32.2346,32.302,57063.0
2022-07-21 15:10:00,38.34,38.35,38.29,38.35,54732.0,32.302,32.3104,32.2598,32.3104,54732.0
2022-07-21 15:20:00,38.34,38.4,38.32,38.38,71999.0,32.302,32.3525,32.2851,32.3357,71999.0
2022-07-21 15:30:00,38.38,38.42,38.34,38.38,88807.0,32.3357,32.3694,32.302,32.3357,88807.0
2022-07-21 15:40:00,38.38,38.43,38.35,38.36,137361.0,32.3357,32.3778,32.3104,32.3188,137361.0
2022-07-21 15:50:00,38.36,38.51,38.36,38.45,631318.0,32.3188,32.4452,32.3188,32.3946,631318.0
2022-07-22 09:30:00,38.77,39.08,38.58,39.05,326405.0,32.6642,32.9254,32.5042,32.9001,326405.0
2022-07-22 09:40:00,39.05,39.22,38.79,38.91,148518.0,32.9001,33.0434,32.6811,32.7822,148518.0
2022-07-22 09:50:00,38.92,39.04,38.84,38.95,111824.0,32.7906,32.8917,32.7232,32.8159,111824.0
2022-07-22 10:00:00,38.95,39.0,38.88,38.9,92880.0,32.8159,32.858,32.7569,32.7738,92880.0
2022-07-22 10:10:00,38.9,38.94,38.82,38.9,93574.0,32.7738,32.8075,32.7064,32.7738,93574.0
2022-07-22 10:20:00,38.91,38.91,38.72,38.73,65085.0,32.7822,32.7822,32.6221,32.6305,65085.0
2022-07-22 10:30:00,38.73,38.77,38.69,38.73,51222.0,32.6305,32.6642,32.5968,32.6305,51222.0
2022-07-22 10:40:00,38.73,38.79,38.71,38.74,57594.0,32.6305,32.6811,32.6137,32.639,57594.0
2022-07-22 10:50:00,38.74,38.8,38.71,38.76,91912.0,32.639,32.6895,32.6137,32.6558,91912.0
2022-07-22 11:00:00,38.76,38.86,38.74,38.79,62518.0,32.6558,32.7401,32.639,32.6811,62518.0
2022-07-22 11:10:00,38.79,38.85,38.71,38.75,51852.0,32.6811,32.7316,32.6137,32.6474,51852.0
2022-07-22 11:20:00,38.75,38.75,38.56,38.56,64785.0,32.6474,32.6474,32.4873,32.4873,64785.0
2022-07-22 11:30:00,38.57,38.6,38.48,38.59,71549.0,32.4957,32.521,32.4199,32.5126,71549.0
2022-07-22 11:40:00,38.59,38.6,38.5,38.59,39665.0,32.5126,32.521,32.4368,32.5126,39665.0
2022-07-22 11:50:00,38.59,38.62,38.56,38.6,43194.0,32.5126,32.5379,32.4873,32.521,43194.0
2022-07-22 12:00:00,38.6,38.64,38.53,38.55,33057.0,32.521,32.5547,32.462,32.4789,33057.0
2022-07-22 12:10:00,38.55,38.67,38.54,38.66,40645.0,32.4789,32.58,32.4705,32.5716,40645.0
2022-07-22 12:20:00,38.66,38.68,38.59,38.65,65185.0,32.5716,32.5884,32.5126,32.5631,65185.0
2022-07-22 12:30:00,38.65,38.69,38.59,38.61,43419.0,32.5631,32.5968,32.5126,32.5294,43419.0
2022-07-22 12:40:00,38.6,38.65,38.58,38.62,33090.0,32.521,32.5631,32.5042,32.5379,33090.0
2022-07-22 12:50:00,38.61,38.62,38.57,38.61,22107.0,32.5294,32.5379,32.4957,32.5294,22107.0
2022-07-22 13:00:00,38.61,38.62,38.56,38.59,30932.0,32.5294,32.5379,32.4873,32.5126,30932.0
2022-07-22 13:10:00,38.59,38.61,38.54,38.57,58433.0,32.5126,32.5294,32.4705,32.4957,58433.0
2022-07-22 13:20:00,38.57,38.6,38.54,38.58,44583.0,32.4957,32.521,32.4705,32.5042,44583.0
2022-07-22 13:30:00,38.57,38.58,38.47,38.51,47331.0,32.4957,32.5042,32.4115,32.4452,47331.0
2022-07-22 13:40:00,38.5,38.5,38.43,38.47,28882.0,32.4368,32.4368,32.3778,32.4115,28882.0
2022-07-22 13:50:00,38.47,38.5,38.45,38.48,34424.0,32.4115,32.4368,32.3946,32.4199,34424.0
2022-07-22 14:00:00,38.48,38.49,38.42,38.43,42928.0,32.4199,32.4283,32.3694,32.3778,42928.0
2022-07-22 14:10:00,38.43,38.46,38.38,38.45,34390.0,32.3778,32.4031,32.3357,32.3946,34390.0
2022-07-22 14:20:00,38.45,38.47,38.41,38.47,21623.0,32.3946,32.4115,32.3609,32.4115,21623.0
2022-07-22 14:30:00,38.46,38.5,38.42,38.45,41368.0,32.4031,32.4368,32.3694,32.3946,41368.0
2022-07-22 14:40:00,38.45,38.48,38.43,38.48,60932.0,32.3946,32.4199,32.3778,32.4199,60932.0
2022-07-22 14:50:00,38.49,38.53,38.47,38.48,32357.0,32.4283,32.462,32.4115,32.4199,32357.0
2022-07-22 15:00:00,38.47,38.52,38.47,38.48,51703.0,32.4115,32.4536,32.4115,32.4199,51703.0
2022-07-22 15:10:00,38.48,38.62,38.47,38.55,105004.0,32.4199,32.5379,32.4115,32.4789,105004.0
2022-07-22 15:20:00,38.55,38.62,38.54,38.62,69501.0,32.4789,32.5379,32.4705,32.5379,69501.0
2022-07-22 15:30:00,38.62,38.66,38.58,38.6,86098.0,32.5379,32.5716,32.5042,32.521,86098.0
2022-07-22 15:40:00,38.6,38.63,38.54,38.59,128031.0,32.521,32.5463,32.4705,32.5126,128031.0
2022-07-22 15:50:00,38.59,38.69,38.55,38.66,479930.0,32.5126,32.5968,32.4789,32.5716,479930.0
2022-07-25 09:30:00,38.93,38.99,38.76,38.97,167713.0,32.799,32.8496,32.6558,32.8327,167713.0
2022-07-25 09:40:00,38.99,39.13,38.94,38.99,101406.0,32.8496,32.9675,32.8075,32.8496,101406.0
2022-07-25 09:50:00,38.99,39.13,38.98,39.03,86852.0,32.8496,32.9675,32.8412,32.8833,86852.0
2022-07-25 10:00:00,39.04,39.07,38.88,38.92,72127.0,32.8917,32.917,32.7569,32.7906,72127.0
2022-07-25 10:10:00,38.93,39.0,38.83,38.88,55757.0,32.799,32.858,32.7148,32.7569,55757.0
2022-07-25 10:20:00,38.9,38.91,38.71,38.75,98429.0,32.7738,32.7822,32.6137,32.6474,98429.0
2022-07-25 10:30:00,38.74,38.76,38.61,38.65,72728.0,32.639,32.6558,32.5294,32.5631,72728.0
2022-07-25 10:40:00,38.64,38.74,38.62,38.69,59174.0,32.5547,32.639,32.5379,32.5968,59174.0
2022-07-25 10:50:00,38.69,38.71,38.62,38.68,60791.0,32.5968,32.6137,32.5379,32.5884,60791.0
2022-07-25 11:00:00,38.67,38.7,38.62,38.66,49728.0,32.58,32.6053,32.5379,32.5716,49728.0
2022-07-25 11:10:00,38.65,38.68,38.56,38.62,56065.0,32.5631,32.5884,32.4873,32.5379,56065.0
2022-07-25 11:20:00,38.63,38.66,38.57,38.63,66736.0,32.5463,32.5716,32.4957,32.5463,66736.0
2022-07-25 11:30:00,38.63,38.68,38.62,38.65,53082.0,32.5463,32.5884,32.5379,32.5631,53082.0
2022-07-25 11:40:00,38.64,38.7,38.63,38.63,62830.0,32.5547,32.6053,32.5463,32.5463,62830.0
2022-07-25 11:50:00,38.63,38.68,38.58,38.68,58271.0,32.5463,32.5884,32.5042,32.5884,58271.0
2022-07-25 12:00:00,38.68,38.68,38.58,38.58,42900.0,32.5884,32.5884,32.5042,32.5042,42900.0
2022-07-25 12:10:00,38.59,38.6,38.47,38.48,53888.0,32.5126,32.521,32.4115,32.4199,53888.0
2022-07-25 12:20:00,38.48,38.53,38.43,38.52,50641.0,32.4199,32.462,32.3778,32.4536,50641.0
2022-07-25 12:30:00,38.51,38.62,38.51,38.62,44201.0,32.4452,32.5379,32.4452,32.5379,44201.0
2022-07-25 12:40:00,38.61,38.69,38.61,38.66,67574.0,32.5294,32.5968,32.5294,32.5716,67574.0
2022-07-25 12:50:00,38.66,38.71,38.63,38.69,47819.0,32.5716,32.6137,32.5463,32.5968,47819.0
2022-07-25 13:00:00,38.7,38.76,38.69,38.76,36993.0,32.6053,32.6558,32.5968,32.6558,36993.0
2022-07-25 13:10:00,38.76,38.79,38.7,38.72,43066.0,32.6558,32.6811,32.6053,32.6221,43066.0
2022-07-25 13:20:00,38.71,38.72,38.62,38.63,39441.0,32.6137,32.6221,32.5379,32.5463,39441.0
2022-07-25 13:30:00,38.62,38.69,38.62,38.64,41743.0,32.5379,32.5968,32.5379,32.5547,41743.0
2022-07-25 13:40:00,38.64,38.66,38.59,38.61,39041.0,32.5547,32.5716,32.5126,32.5294,39041.0
2022-07-25 13:50:00,38.61,38.67,38.57,38.59,78052.0,32.5294,32.58,32.4957,32.5126,78052.0
2022-07-25 14:00:00,38.6,38.63,38.58,38.59,39144.0,32.521,32.5463,32.5042,32.5126,39144.0
2022-07-25 14:10:00,38.6,38.63,38.56,38.57,30041.0,32.521,32.5463,32.4873,32.4957,30041.0
2022-07-25 14:20:00,38.57,38.58,38.51,38.52,35140.0,32.4957,32.5042,32.4452,32.4536,35140.0
2022-07-25 14:30:00,38.51,38.59,38.5,38.57,40988.0,32.4452,32.5126,32.4368,32.4957,40988.0
2022-07-25 14:40:00,38.57,38.6,38.55,38.58,32566.0,32.4957,32.521,32.4789,32.5042,32566.0
2022-07-25 14:50:00,38.58,38.58,38.52,38.54,33893.0,32.5042,32.5042,32.4536,32.4705,33893.0
2022-07-25 15:00:00,38.54,38.61,38.52,38.57,53793.0,32.4705,32.5294,32.4536,32.4957,53793.0
2022-07-25 15:10:00,38.57,38.61,38.54,38.57,50621.0,32.4957,32.5294,32.4705,32.4957,50621.0
2022-07-25 15:20:00,38.56,38.58,38.54,38.54,38228.0,32.4873,32.5042,32.4705,32.4705,38228.0
2022-07-25 15:30:00,38.54,38.61,38.54,38.6,73066.0,32.4705,32.5294,32.4705,32.521,73066.0
2022-07-25 15:40:00,38.59,38.6,38.53,38.59,88789.0,32.5126,32.521,32.462,32.5126,88789.0
2022-07-25 15:50:00,38.59,38.78,38.57,38.75,343929.0,32.5126,32.6727,32.4957,32.6474,343929.0
2022-07-26 09:30:00,38.23,38.81,38.01,38.73,380809.0,32.2093,32.6979,32.0239,32.6305,380809.0
2022-07-26 09:40:00,38.73,38.87,38.72,38.82,103121.0,32.6305,32.7485,32.6221,32.7064,103121.0
2022-07-26 09:50:00,38.83,39.03,38.82,38.98,167289.0,32.7148,32.8833,32.7064,32.8412,167289.0
2022-07-26 10:00:00,38.97,38.99,38.74,38.77,87157.0,32.8327,32.8496,32.639,32.6642,87157.0
2022-07-26 10:10:00,38.76,38.8,38.69,38.8,56960.0,32.6558,32.6895,32.5968,32.6895,56960.0
2022-07-26 10:20:00,38.79,38.81,38.7,38.78,54275.0,32.6811,32.6979,32.6053,32.6727,54275.0
2022-07-26 10:30:00,38.79,38.92,38.75,38.91,57051.0,32.6811,32.7906,32.6474,32.7822,57051.0
2022-07-26 10:40:00,38.91,38.93,38.8,38.83,78208.0,32.7822,32.799,32.6895,32.7148,78208.0
2022-07-26 10:50:00,38.82,38.87,38.74,38.84,86280.0,32.7064,32.7485,32.639,32.7232,86280.0
2022-07-26 11:00:00,38.84,38.88,38.72,38.76,45215.0,32.7232,32.7569,32.6221,32.6558,45215.0
2022-07-26 11:10:00,38.75,38.76,38.7,38.72,82235.0,32.6474,32.6558,32.6053,32.6221,82235.0
2022-07-26 11:20:00,38.73,38.83,38.7,38.77,47142.0,32.6305,32.7148,32.6053,32.6642,47142.0
2022-07-26 11:30:00,38.76,38.8,38.71,38.73,64082.0,32.6558,32.6895,32.6137,32.6305,64082.0
2022-07-26 11:40:00,38.73,38.77,38.67,38.77,43681.0,32.6305,32.6642,32.58,32.6642,43681.0
2022-07-26 11:50:00,38.76,38.8,38.74,38.76,50577.0,32.6558,32.6895,32.639,32.6558,50577.0
2022-07-26 12:00:00,38.77,38.87,38.76,38.82,46870.0,32.6642,32.7485,32.6558,32.7064,46870.0
2022-07-26 12:10:00,38.82,38.86,38.79,38.85,36861.0,32.7064,32.7401,32.6811,32.7316,36861.0
2022-07-26 12:20:00,38.86,38.88,38.81,38.82,46263.0,32.7401,32.7569,32.6979,32.7064,46263.0
2022-07-26 12:30:00,38.83,38.89,38.82,38.82,42373.0,32.7148,32.7653,32.7064,32.7064,42373.0
2022-07-26 12:40:00,38.81,38.85,38.79,38.82,40535.0,32.6979,32.7316,32.6811,32.7064,40535.0
2022-07-26 12:50:00,38.83,38.92,38.8,38.91,68661.0,32.7148,32.7906,32.6895,32.7822,68661.0
2022-07-26 13:00:00,38.91,39.06,38.9,39.06,63661.0,32.7822,32.9086,32.7738,32.9086,63661.0
2022-07-26 13:10:00,39.05,39.07,38.99,39.02,38055.0,32.9001,32.917,32.8496,32.8749,38055.0
2022-07-26 13:20:00,39.02,39.06,38.99,39.05,26865.0,32.8749,32.9086,32.8496,32.9001,26865.0
2022-07-26 13:30:00,39.04,39.05,38.95,38.97,65708.0,32.8917,32.9001,32.8159,32.8327,65708.0
2022-07-26 13:40:00,38.96,38.98,38.92,38.97,39022.0,32.8243,32.8412,32.7906,32.8327,39022.0
2022-07-26 13:50:00,38.96,38.98,38.92,38.95,22997.0,32.8243,32.8412,32.7906,32.8159,22997.0
2022-07-26 14:00:00,38.95,39.01,38.92,38.94,90892.0,32.8159,32.8664,32.7906,32.8075,90892.0
2022-07-26 14:10:00,38.94,39.0,38.85,38.86,61359.0,32.8075,32.858,32.7316,32.7401,61359.0
2022-07-26 14:20:00,38.86,38.86,38.8,38.81,36633.0,32.7401,32.7401,32.6895,32.6979,36633.0
2022-07-26 14:30:00,38.81,38.84,38.79,38.84,49439.0,32.6979,32.7232,32.6811,32.7232,49439.0
2022-07-26 14:40:00,38.84,38.88,38.83,38.84,74530.0,32.7232,32.7569,32.7148,32.7232,74530.0
2022-07-26 14:50:00,38.85,38.89,38.82,38.84,43515.0,32.7316,32.7653,32.7064,32.7232,43515.0
2022-07-26 15:00:00,38.85,38.86,38.75,38.78,50466.0,32.7316,32.7401,32.6474,32.6727,50466.0
2022-07-26 15:10:00,38.78,38.85,38.77,38.79,65581.0,32.6727,32.7316,32.6642,32.6811,65581.0
2022-07-26 15:20:00,38.79,38.86,38.75,38.86,73728.0,32.6811,32.7401,32.6474,32.7401,73728.0
2022-07-26 15:30:00,38.86,38.88,38.81,38.84,122304.0,32.7401,32.7569,32.6979,32.7232,122304.0
2022-07-26 15:40:00,38.84,38.85,38.77,38.8,130258.0,32.7232,32.7316,32.6642,32.6895,130258.0
2022-07-26 15:50:00,38.81,38.88,38.79,38.85,383404.0,32.6979,32.7569,32.6811,32.7316,383404.0
2022-07-27 09:30:00,38.8,38.97,38.58,38.59,184343.0,32.6895,32.8327,32.5042,32.5126,184343.0
2022-07-27 09:40:00,38.6,38.62,38.38,38.51,131140.0,32.521,32.5379,32.3357,32.4452,131140.0
2022-07-27 09:50:00,38.51,38.6,38.47,38.59,83670.0,32.4452,32.521,32.4115,32.5126,83670.0
2022-07-27 10:00:00,38.59,38.63,38.42,38.43,69252.0,32.5126,32.5463,32.3694,32.3778,69252.0
2022-07-27 10:10:00,38.42,38.54,38.39,38.54,99348.0,32.3694,32.4705,32.3441,32.4705,99348.0
2022-07-27 10:20:00,38.54,38.68,38.51,38.64,48658.0,32.4705,32.5884,32.4452,32.5547,48658.0
2022-07-27 10:30:00,38.65,38.67,38.6,38.63,58735.0,32.5631,32.58,32.521,32.5463,58735.0
2022-07-27 10:40:00,38.63,38.68,38.61,38.65,40868.0,32.5463,32.5884,32.5294,32.5631,40868.0
2022-07-27 10:50:00,38.65,38.68,38.55,38.68,64624.0,32.5631,32.5884,32.4789,32.5884,64624.0
2022-07-27 11:00:00,38.68,38.81,38.67,38.69,59269.0,32.5884,32.6979,32.58,32.5968,59269.0
2022-07-27 11:10:00,38.69,38.72,38.66,38.7,42741.0,32.5968,32.6221,32.5716,32.6053,42741.0
2022-07-27 11:20:00,38.7,38.76,38.69,38.76,32959.0,32.6053,32.6558,32.5968,32.6558,32959.0
2022-07-27 11:30:00,38.76,38.8,38.71,38.72,55834.0,32.6558,32.6895,32.6137,32.6221,55834.0
2022-07-27 11:40:00,38.72,38.72,38.66,38.69,27068.0,32.6221,32.6221,32.5716,32.5968,27068.0
2022-07-27 11:50:00,38.69,38.72,38.65,38.69,33819.0,32.5968,32.6221,32.5631,32.5968,33819.0
2022-07-27 12:00:00,38.69,38.71,38.66,38.66,24838.0,32.5968,32.6137,32.5716,32.5716,24838.0
2022-07-27 12:10:00,38.66,38.71,38.64,38.68,25129.0,32.5716,32.6137,32.5547,32.5884,25129.0
2022-07-27 12:20:00,38.69,38.74,38.67,38.73,49258.0,32.5968,32.639,32.58,32.6305,49258.0
2022-07-27 12:30:00,38.73,38.73,38.63,38.64,37412.0,32.6305,32.6305,32.5463,32.5547,37412.0
2022-07-27 12:40:00,38.64,38.7,38.63,38.67,35346.0,32.5547,32.6053,32.5463,32.58,35346.0
2022-07-27 12:50:00,38.67,38.75,38.65,38.74,60673.0,32.58,32.6474,32.5631,32.639,60673.0
2022-07-27 13:00:00,38.73,38.8,38.72,38.8,26348.0,32.6305,32.6895,32.6221,32.6895,26348.0
2022-07-27 13:10:00,38.8,38.8,38.75,38.77,33550.0,32.6895,32.6895,32.6474,32.6642,33550.0
2022-07-27 13:20:00,38.76,38.82,38.76,38.82,27720.0,32.6558,32.7064,32.6558,32.7064,27720.0
2022-07-27 13:30:00,38.82,38.83,38.78,38.8,35915.0,32.7064,32.7148,32.6727,32.6895,35915.0
2022-07-27 13:40:00,38.81,38.9,38.8,38.89,43678.0,32.6979,32.7738,32.6895,32.7653,43678.0
2022-07-27 13:50:00,38.89,38.91,38.82,38.86,40632.0,32.7653,32.7822,32.7064,32.7401,40632.0
2022-07-27 14:00:00,38.87,38.97,38.79,38.8,62014.0,32.7485,32.8327,32.6811,32.6895,62014.0
2022-07-27 14:10:00,38.8,38.92,38.8,38.84,44878.0,32.6895,32.7906,32.6895,32.7232,44878.0
2022-07-27 14:20:00,38.84,38.84,38.75,38.8,40342.0,32.7232,32.7232,32.6474,32.6895,40342.0
2022-07-27 14:30:00,38.8,38.99,38.71,38.98,158991.0,32.6895,32.8496,32.6137,32.8412,158991.0
2022-07-27 14:40:00,38.99,39.12,38.99,39.04,149007.0,32.8496,32.9591,32.8496,32.8917,149007.0
2022-07-27 14:50:00,39.05,39.17,38.99,39.02,89478.0,32.9001,33.0012,32.8496,32.8749,89478.0
2022-07-27 15:00:00,39.03,39.14,38.95,39.1,89568.0,32.8833,32.976,32.8159,32.9423,89568.0
2022-07-27 15:10:00,39.1,39.17,39.05,39.14,77296.0,32.9423,33.0012,32.9001,32.976,77296.0
2022-07-27 15:20:00,39.15,39.31,39.12,39.31,102552.0,32.9844,33.1192,32.9591,33.1192,102552.0
2022-07-27 15:30:00,39.31,39.33,39.27,39.29,118601.0,33.1192,33.136,33.0855,33.1023,118601.0
2022-07-27 15:40:00,39.29,39.33,39.2,39.21,131771.0,33.1023,33.136,33.0265,33.0349,131771.0
2022-07-27 15:50:00,39.21,39.28,39.18,39.2,502343.0,33.0349,33.0939,33.0097,33.0265,502343.0
2022-07-28 09:30:00,39.32,39.39,39.15,39.16,169584.0,33.1276,33.1866,32.9844,32.9928,169584.0
2022-07-28 09:40:00,39.16,39.26,39.09,39.11,103924.0,32.9928,33.0771,32.9338,32.9507,103924.0
2022-07-28 09:50:00,39.15,39.17,38.98,39.04,67938.0,32.9844,33.0012,32.8412,32.8917,67938.0
2022-07-28 10:00:00,39.04,39.13,38.91,39.05,92235.0,32.8917,32.9675,32.7822,32.9001,92235.0
2022-07-28 10:10:00,39.05,39.06,38.82,38.87,62612.0,32.9001,32.9086,32.7064,32.7485,62612.0
2022-07-28 10:20:00,38.87,38.91,38.78,38.88,59086.0,32.7485,32.7822,32.6727,32.7569,59086.0
2022-07-28 10:30:00,38.88,39.09,38.88,39.05,49919.0,32.7569,32.9338,32.7569,32.9001,49919.0
2022-07-28 10:40:00,39.04,39.17,38.99,39.16,59798.0,32.8917,33.0012,32.8496,32.9928,59798.0
2022-07-28 10:50:00,39.16,39.19,39.1,39.16,58457.0,32.9928,33.0181,32.9423,32.9928,58457.0
2022-07-28 11:00:00,39.17,39.2,39.13,39.16,73129.0,33.0012,33.0265,32.9675,32.9928,73129.0
2022-07-28 11:10:00,39.16,39.17,39.1,39.16,103334.0,32.9928,33.0012,32.9423,32.9928,103334.0
2022-07-28 11:20:00,39.17,39.19,39.08,39.16,78515.0,33.0012,33.0181,32.9254,32.9928,78515.0
2022-07-28 11:30:00,39.17,39.25,39.12,39.23,79929.0,33.0012,33.0686,32.9591,33.0518,79929.0
2022-07-28 11:40:00,39.23,39.35,39.23,39.34,74383.0,33.0518,33.1529,33.0518,33.1445,74383.0
2022-07-28 11:50:00,39.35,39.39,39.28,39.28,64298.0,33.1529,33.1866,33.0939,33.0939,64298.0
2022-07-28 12:00:00,39.29,39.32,39.28,39.3,44312.0,33.1023,33.1276,33.0939,33.1108,44312.0
2022-07-28 12:10:00,39.3,39.42,39.29,39.41,67258.0,33.1108,33.2119,33.1023,33.2034,67258.0
2022-07-28 12:20:00,39.41,39.5,39.4,39.48,66432.0,33.2034,33.2793,33.195,33.2624,66432.0
2022-07-28 12:30:00,39.48,39.49,39.38,39.45,43117.0,33.2624,33.2709,33.1782,33.2372,43117.0
2022-07-28 12:40:00,39.45,39.49,39.43,39.46,30091.0,33.2372,33.2709,33.2203,33.2456,30091.0
2022-07-28 12:50:00,39.45,39.55,39.44,39.5,58667.0,33.2372,33.3214,33.2287,33.2793,58667.0
2022-07-28 13:00:00,39.5,39.53,39.44,39.52,29408.0,33.2793,33.3046,33.2287,33.2961,29408.0
2022-07-28 13:10:00,39.54,39.58,39.49,39.52,60737.0,33.313,33.3467,33.2709,33.2961,60737.0
2022-07-28 13:20:00,39.52,39.61,39.51,39.6,57614.0,33.2961,33.372,33.2877,33.3635,57614.0
2022-07-28 13:30:00,39.6,39.63,39.56,39.59,129435.0,33.3635,33.3888,33.3298,33.3551,129435.0
2022-07-28 13:40:00,39.59,39.63,39.56,39.63,38102.0,33.3551,33.3888,33.3298,33.3888,38102.0
2022-07-28 13:50:00,39.63,39.64,39.59,39.62,37225.0,33.3888,33.3972,33.3551,33.3804,37225.0
2022-07-28 14:00:00,39.61,39.62,39.54,39.59,69108.0,33.372,33.3804,33.313,33.3551,69108.0
2022-07-28 14:10:00,39.58,39.6,39.54,39.55,42789.0,33.3467,33.3635,33.313,33.3214,42789.0
2022-07-28 14:20:00,39.54,39.59,39.53,39.54,37805.0,33.313,33.3551,33.3046,33.313,37805.0
2022-07-28 14:30:00,39.54,39.6,39.52,39.59,34279.0,33.313,33.3635,33.2961,33.3551,34279.0
2022-07-28 14:40:00,39.58,39.64,39.51,39.52,110703.0,33.3467,33.3972,33.2877,33.2961,110703.0
2022-07-28 14:50:00,39.52,39.52,39.46,39.47,76040.0,33.2961,33.2961,33.2456,33.254,76040.0
2022-07-28 15:00:00,39.48,39.53,39.45,39.48,52107.0,33.2624,33.3046,33.2372,33.2624,52107.0
2022-07-28 15:10:00,39.48,39.49,39.38,39.43,82751.0,33.2624,33.2709,33.1782,33.2203,82751.0
2022-07-28 15:20:00,39.43,39.49,39.42,39.45,61208.0,33.2203,33.2709,33.2119,33.2372,61208.0
2022-07-28 15:30:00,39.44,39.44,39.35,39.38,107801.0,33.2287,33.2287,33.1529,33.1782,107801.0
2022-07-28 15:40:00,39.38,39.38,39.3,39.36,158689.0,33.1782,33.1782,33.1108,33.1613,158689.0
2022-07-28 15:50:00,39.35,39.46,39.35,39.44,435441.0,33.1529,33.2456,33.1529,33.2287,435441.0
2022-07-29 09:30:00,39.46,39.58,39.37,39.41,188690.0,33.2456,33.3467,33.1697,33.2034,188690.0
2022-07-29 09:40:00,39.42,39.48,39.34,39.37,83453.0,33.2119,33.2624,33.1445,33.1697,83453.0
2022-07-29 09:50:00,39.35,39.75,39.35,39.73,124135.0,33.1529,33.4899,33.1529,33.4731,124135.0
2022-07-29 10:00:00,39.72,39.79,39.65,39.67,78529.0,33.4646,33.5236,33.4057,33.4225,78529.0
2022-07-29 10:10:00,39.68,39.71,39.59,39.62,81462.0,33.4309,33.4562,33.3551,33.3804,81462.0
2022-07-29 10:20:00,39.62,39.75,39.58,39.69,67597.0,33.3804,33.4899,33.3467,33.4394,67597.0
2022-07-29 10:30:00,39.69,39.73,39.65,39.71,63366.0,33.4394,33.4731,33.4057,33.4562,63366.0
2022-07-29 10:40:00,39.72,39.77,39.64,39.65,78306.0,33.4646,33.5068,33.3972,33.4057,78306.0
2022-07-29 10:50:00,39.66,39.68,39.6,39.64,62218.0,33.4141,33.4309,33.3635,33.3972,62218.0
2022-07-29 11:00:00,39.65,39.66,39.6,39.64,74264.0,33.4057,33.4141,33.3635,33.3972,74264.0
2022-07-29 11:10:00,39.64,39.64,39.52,39.57,52245.0,33.3972,33.3972,33.2961,33.3383,52245.0
2022-07-29 11:20:00,39.57,39.6,39.53,39.6,53759.0,33.3383,33.3635,33.3046,33.3635,53759.0
2022-07-29 11:30:00,39.6,39.61,39.53,39.61,52860.0,33.3635,33.372,33.3046,33.372,52860.0
2022-07-29 11:40:00,39.6,39.65,39.53,39.53,56311.0,33.3635,33.4057,33.3046,33.3046,56311.0
2022-07-29 11:50:00,39.54,39.57,39.52,39.57,37185.0,33.313,33.3383,33.2961,33.3383,37185.0
2022-07-29 12:00:00,39.56,39.57,39.41,39.43,68791.0,33.3298,33.3383,33.2034,33.2203,68791.0
2022-07-29 12:10:00,39.43,39.47,39.38,39.41,100723.0,33.2203,33.254,33.1782,33.2034,100723.0
2022-07-29 12:20:00,39.41,39.48,39.41,39.48,33694.0,33.2034,33.2624,33.2034,33.2624,33694.0
2022-07-29 12:30:00,39.48,39.5,39.43,39.45,53207.0,33.2624,33.2793,33.2203,33.2372,53207.0
2022-07-29 12:40:00,39.44,39.49,39.42,39.45,38653.0,33.2287,33.2709,33.2119,33.2372,38653.0
2022-07-29 12:50:00,39.46,39.5,39.43,39.43,56169.0,33.2456,33.2793,33.2203,33.2203,56169.0
2022-07-29 13:00:00,39.42,39.48,39.39,39.48,55515.0,33.2119,33.2624,33.1866,33.2624,55515.0
2022-07-29 13:10:00,39.48,39.5,39.43,39.45,51688.0,33.2624,33.2793,33.2203,33.2372,51688.0
2022-07-29 13:20:00,39.44,39.46,39.37,39.39,97969.0,33.2287,33.2456,33.1697,33.1866,97969.0
2022-07-29 13:30:00,39.39,39.49,39.38,39.47,65554.0,33.1866,33.2709,33.1782,33.254,65554.0
2022-07-29 13:40:00,39.47,39.49,39.43,39.45,45829.0,33.254,33.2709,33.2203,33.2372,45829.0
2022-07-29 13:50:00,39.46,39.53,39.43,39.49,79221.0,33.2456,33.3046,33.2203,33.2709,79221.0
2022-07-29 14:00:00,39.48,39.51,39.45,39.49,45728.0,33.2624,33.2877,33.2372,33.2709,45728.0
2022-07-29 14:10:00,39.48,39.52,39.44,39.51,74815.0,33.2624,33.2961,33.2287,33.2877,74815.0
2022-07-29 14:20:00,39.5,39.51,39.45,39.51,51809.0,33.2793,33.2877,33.2372,33.2877,51809.0
2022-07-29 14:30:00,39.51,39.57,39.49,39.56,90370.0,33.2877,33.3383,33.2709,33.3298,90370.0
2022-07-29 14:40:00,39.56,39.59,39.54,39.59,74590.0,33.3298,33.3551,33.313,33.3551,74590.0
2022-07-29 14:50:00,39.59,39.65,39.58,39.64,64928.0,33.3551,33.4057,33.3467,33.3972,64928.0
2022-07-29 15:00:00,39.64,39.66,39.6,39.62,75837.0,33.3972,33.4141,33.3635,33.3804,75837.0
2022-07-29 15:10:00,39.62,39.64,39.58,39.61,64506.0,33.3804,33.3972,33.3467,33.372,64506.0
2022-07-29 15:20:00,39.61,39.63,39.57,39.62,106452.0,33.372,33.3888,33.3383,33.3804,106452.0
2022-07-29 15:30:00,39.62,39.67,39.58,39.62,151910.0,33.3804,33.4225,33.3467,33.3804,151910.0
2022-07-29 15:40:00,39.61,39.64,39.56,39.63,167910.0,33.372,33.3972,33.3298,33.3888,167910.0
2022-07-29 15:50:00,39.63,39.73,39.59,39.62,710320.0,33.3888,33.4731,33.3551,33.3804,710320.0
2022-08-01 09:30:00,39.62,39.62,39.33,39.48,204492.0,33.3804,33.3804,33.136,33.2624,204492.0
2022-08-01 09:40:00,39.48,39.79,39.47,39.79,110669.0,33.2624,33.5236,33.254,33.5236,110669.0
2022-08-01 09:50:00,39.79,39.91,39.75,39.84,205214.0,33.5236,33.6247,33.4899,33.5657,205214.0
2022-08-01 10:00:00,39.83,39.99,39.82,39.98,142682.0,33.5573,33.6921,33.5489,33.6837,142682.0
2022-08-01 10:10:00,39.98,40.05,39.79,39.79,171502.0,33.6837,33.7427,33.5236,33.5236,171502.0
2022-08-01 10:20:00,39.77,39.81,39.68,39.75,120826.0,33.5068,33.5405,33.4309,33.4899,120826.0
2022-08-01 10:30:00,39.75,39.93,39.73,39.9,99361.0,33.4899,33.6416,33.4731,33.6163,99361.0
2022-08-01 10:40:00,39.9,40.02,39.89,40.01,85204.0,33.6163,33.7174,33.6079,33.709,85204.0
2022-08-01 10:50:00,40.02,40.09,39.97,39.98,117228.0,33.7174,33.7764,33.6753,33.6837,117228.0
2022-08-01 11:00:00,39.98,40.09,39.97,40.03,72526.0,33.6837,33.7764,33.6753,33.7258,72526.0
2022-08-01 11:10:00,40.04,40.05,39.87,39.87,81942.0,33.7342,33.7427,33.591,33.591,81942.0
2022-08-01 11:20:00,39.87,39.94,39.83,39.91,124160.0,33.591,33.65,33.5573,33.6247,124160.0
2022-08-01 11:30:00,39.92,39.93,39.88,39.9,52907.0,33.6331,33.6416,33.5994,33.6163,52907.0
2022-08-01 11:40:00,39.9,39.99,39.89,39.97,72391.0,33.6163,33.6921,33.6079,33.6753,72391.0
2022-08-01 11:50:00,39.98,40.02,39.83,39.87,66199.0,33.6837,33.7174,33.5573,33.591,66199.0
2022-08-01 12:00:00,39.87,39.88,39.82,39.82,34560.0,33.591,33.5994,33.5489,33.5489,34560.0
2022-08-01 12:10:00,39.83,39.86,39.73,39.77,52063.0,33.5573,33.5826,33.4731,33.5068,52063.0
2022-08-01 12:20:00,39.78,39.81,39.74,39.76,56000.0,33.5152,33.5405,33.4815,33.4983,56000.0
2022-08-01 12:30:00,39.76,39.77,39.69,39.76,83274.0,33.4983,33.5068,33.4394,33.4983,83274.0
2022-08-01 12:40:00,39.77,39.8,39.73,39.74,46158.0,33.5068,33.532,33.4731,33.4815,46158.0
2022-08-01 12:50:00,39.74,39.74,39.65,39.69,38040.0,33.4815,33.4815,33.4057,33.4394,38040.0
2022-08-01 13:00:00,39.7,39.71,39.62,39.68,41307.0,33.4478,33.4562,33.3804,33.4309,41307.0
2022-08-01 13:10:00,39.68,39.77,39.65,39.69,61237.0,33.4309,33.5068,33.4057,33.4394,61237.0
2022-08-01 13:20:00,39.7,39.75,39.65,39.66,48841.0,33.4478,33.4899,33.4057,33.4141,48841.0
2022-08-01 13:30:00,39.66,39.71,39.62,39.66,48114.0,33.4141,33.4562,33.3804,33.4141,48114.0
2022-08-01 13:40:00,39.66,39.68,39.6,39.65,61356.0,33.4141,33.4309,33.3635,33.4057,61356.0
2022-08-01 13:50:00,39.64,39.64,39.58,39.63,49418.0,33.3972,33.3972,33.3467,33.3888,49418.0
2022-08-01 14:00:00,39.62,39.62,39.54,39.59,65047.0,33.3804,33.3804,33.313,33.3551,65047.0
2022-08-01 14:10:00,39.58,39.7,39.57,39.66,48084.0,33.3467,33.4478,33.3383,33.4141,48084.0
2022-08-01 14:20:00,39.65,39.72,39.65,39.71,43426.0,33.4057,33.4646,33.4057,33.4562,43426.0
2022-08-01 14:30:00,39.71,39.76,39.7,39.72,37389.0,33.4562,33.4983,33.4478,33.4646,37389.0
2022-08-01 14:40:00,39.72,39.73,39.66,39.67,41576.0,33.4646,33.4731,33.4141,33.4225,41576.0
2022-08-01 14:50:00,39.67,39.81,39.66,39.79,43873.0,33.4225,33.5405,33.4141,33.5236,43873.0
2022-08-01 15:00:00,39.78,39.86,39.74,39.84,46338.0,33.5152,33.5826,33.4815,33.5657,46338.0
2022-08-01 15:10:00,39.84,39.87,39.79,39.8,88664.0,33.5657,33.591,33.5236,33.532,88664.0
2022-08-01 15:20:00,39.8,39.85,39.78,39.85,59552.0,33.532,33.5742,33.5152,33.5742,59552.0
2022-08-01 15:30:00,39.84,39.86,39.8,39.82,105077.0,33.5657,33.5826,33.532,33.5489,105077.0
2022-08-01 15:40:00,39.82,39.83,39.76,39.8,155582.0,33.5489,33.5573,33.4983,33.532,155582.0
2022-08-01 15:50:00,39.8,39.92,39.79,39.9,343707.0,33.532,33.6331,33.5236,33.6163,343707.0
2022-08-02 09:30:00,39.99,40.02,39.36,39.54,201787.0,33.6921,33.7174,33.1613,33.313,201787.0
2022-08-02 09:40:00,39.56,39.64,39.43,39.53,152948.0,33.3298,33.3972,33.2203,33.3046,152948.0
2022-08-02 09:50:00,39.51,39.58,39.43,39.55,78175.0,33.2877,33.3467,33.2203,33.3214,78175.0
2022-08-02 10:00:00,39.55,39.63,39.49,39.5,60888.0,33.3214,33.3888,33.2709,33.2793,60888.0
2022-08-02 10:10:00,39.5,39.64,39.45,39.62,84955.0,33.2793,33.3972,33.2372,33.3804,84955.0
2022-08-02 10:20:00,39.63,39.68,39.61,39.65,100648.0,33.3888,33.4309,33.372,33.4057,100648.0
2022-08-02 10:30:00,39.65,39.68,39.58,39.63,69233.0,33.4057,33.4309,33.3467,33.3888,69233.0
2022-08-02 10:40:00,39.64,39.67,39.52,39.57,89155.0,33.3972,33.4225,33.2961,33.3383,89155.0
2022-08-02 10:50:00,39.57,39.67,39.56,39.62,74153.0,33.3383,33.4225,33.3298,33.3804,74153.0
2022-08-02 11:00:00,39.63,39.69,39.58,39.63,66782.0,33.3888,33.4394,33.3467,33.3888,66782.0
2022-08-02 11:10:00,39.63,39.74,39.62,39.72,65870.0,33.3888,33.4815,33.3804,33.4646,65870.0
2022-08-02 11:20:00,39.73,39.81,39.68,39.8,51501.0,33.4731,33.5405,33.4309,33.532,51501.0
2022-08-02 11:30:00,39.81,39.82,39.72,39.8,46178.0,33.5405,33.5489,33.4646,33.532,46178.0
2022-08-02 11:40:00,39.8,39.89,39.78,39.8,65511.0,33.532,33.6079,33.5152,33.532,65511.0
2022-08-02 11:50:00,39.8,39.84,39.77,39.79,65254.0,33.532,33.5657,33.5068,33.5236,65254.0
2022-08-02 12:00:00,39.79,39.87,39.78,39.84,37528.0,33.5236,33.591,33.5152,33.5657,37528.0
2022-08-02 12:10:00,39.84,39.92,39.81,39.86,83500.0,33.5657,33.6331,33.5405,33.5826,83500.0
2022-08-02 12:20:00,39.87,39.95,39.86,39.87,72935.0,33.591,33.6584,33.5826,33.591,72935.0
2022-08-02 12:30:00,39.87,39.9,39.83,39.9,39729.0,33.591,33.6163,33.5573,33.6163,39729.0
2022-08-02 12:40:00,39.89,39.92,39.86,39.91,66633.0,33.6079,33.6331,33.5826,33.6247,66633.0
2022-08-02 12:50:00,39.92,39.92,39.87,39.9,35944.0,33.6331,33.6331,33.591,33.6163,35944.0
2022-08-02 13:00:00,39.91,39.96,39.87,39.96,39163.0,33.6247,33.6668,33.591,33.6668,39163.0
2022-08-02 13:10:00,39.95,39.99,39.93,39.93,34085.0,33.6584,33.6921,33.6416,33.6416,34085.0
2022-08-02 13:20:00,39.92,39.92,39.78,39.81,50350.0,33.6331,33.6331,33.5152,33.5405,50350.0
2022-08-02 13:30:00,39.82,39.82,39.59,39.6,82172.0,33.5489,33.5489,33.3551,33.3635,82172.0
2022-08-02 13:40:00,39.6,39.65,39.59,39.6,53014.0,33.3635,33.4057,33.3551,33.3635,53014.0
2022-08-02 13:50:00,39.6,39.67,39.45,39.64,576798.0,33.3635,33.4225,33.2372,33.3972,576798.0
2022-08-02 14:00:00,39.64,39.65,39.5,39.52,112788.0,33.3972,33.4057,33.2793,33.2961,112788.0
2022-08-02 14:10:00,39.52,39.53,39.3,39.31,245911.0,33.2961,33.3046,33.1108,33.1192,245911.0
2022-08-02 14:20:00,39.3,39.4,39.29,39.35,113000.0,33.1108,33.195,33.1023,33.1529,113000.0
2022-08-02 14:30:00,39.34,39.39,39.34,39.36,69837.0,33.1445,33.1866,33.1445,33.1613,69837.0
2022-08-02 14:40:00,39.37,39.39,39.29,39.35,78705.0,33.1697,33.1866,33.1023,33.1529,78705.0
2022-08-02 14:50:00,39.34,39.37,39.22,39.25,111386.0,33.1445,33.1697,33.0434,33.0686,111386.0
2022-08-02 15:00:00,39.25,39.34,39.23,39.31,101995.0,33.0686,33.1445,33.0518,33.1192,101995.0
2022-08-02 15:10:00,39.31,39.32,39.18,39.2,92173.0,33.1192,33.1276,33.0097,33.0265,92173.0
2022-08-02 15:20:00,39.2,39.28,39.16,39.27,65841.0,33.0265,33.0939,32.9928,33.0855,65841.0
2022-08-02 15:30:00,39.27,39.36,39.21,39.23,129300.0,33.0855,33.1613,33.0349,33.0518,129300.0
2022-08-02 15:40:00,39.23,39.23,39.15,39.18,170639.0,33.0518,33.0518,32.9844,33.0097,170639.0
2022-08-02 15:50:00,39.17,39.19,39.02,39.05,583494.0,33.0012,33.0181,32.8749,32.9001,583494.0
2022-08-03 09:30:00,39.43,39.69,39.37,39.65,446604.0,33.2203,33.4394,33.1697,33.4057,446604.0
2022-08-03 09:40:00,39.67,39.7,39.5,39.57,137286.0,33.4225,33.4478,33.2793,33.3383,137286.0
2022-08-03 09:50:00,39.58,39.67,39.55,39.56,75469.0,33.3467,33.4225,33.3214,33.3298,75469.0
2022-08-03 10:00:00,39.55,39.67,39.46,39.5,239110.0,33.3214,33.4225,33.2456,33.2793,239110.0
2022-08-03 10:10:00,39.5,39.51,39.23,39.24,187471.0,33.2793,33.2877,33.0518,33.0602,187471.0
2022-08-03 10:20:00,39.25,39.33,39.24,39.32,64683.0,33.0686,33.136,33.0602,33.1276,64683.0
2022-08-03 10:30:00,39.32,39.36,39.1,39.11,80160.0,33.1276,33.1613,32.9423,32.9507,80160.0
2022-08-03 10:40:00,39.11,39.18,38.98,39.17,127191.0,32.9507,33.0097,32.8412,33.0012,127191.0
2022-08-03 10:50:00,39.18,39.18,39.02,39.09,116529.0,33.0097,33.0097,32.8749,32.9338,116529.0
2022-08-03 11:00:00,39.1,39.16,39.0,39.08,195052.0,32.9423,32.9928,32.858,32.9254,195052.0
2022-08-03 11:10:00,39.08,39.11,39.0,39.05,124571.0,32.9254,32.9507,32.858,32.9001,124571.0
2022-08-03 11:20:00,39.05,39.1,39.0,39.01,110069.0,32.9001,32.9423,32.858,32.8664,110069.0
2022-08-03 11:30:00,39.01,39.03,38.98,39.02,198007.0,32.8664,32.8833,32.8412,32.8749,198007.0
2022-08-03 11:40:00,39.02,39.07,39.0,39.02,196968.0,32.8749,32.917,32.858,32.8749,196968.0
2022-08-03 11:50:00,39.03,39.11,38.99,39.09,161698.0,32.8833,32.9507,32.8496,32.9338,161698.0
2022-08-03 12:00:00,39.08,39.08,38.92,38.93,98332.0,32.9254,32.9254,32.7906,32.799,98332.0
2022-08-03 12:10:00,38.93,38.99,38.91,38.97,82548.0,32.799,32.8496,32.7822,32.8327,82548.0
2022-08-03 12:20:00,38.97,39.06,38.96,39.05,94186.0,32.8327,32.9086,32.8243,32.9001,94186.0
2022-08-03 12:30:00,39.05,39.1,39.03,39.04,146971.0,32.9001,32.9423,32.8833,32.8917,146971.0
2022-08-03 12:40:00,39.04,39.12,39.02,39.11,71058.0,32.8917,32.9591,32.8749,32.9507,71058.0
2022-08-03 12:50:00,39.11,39.15,39.08,39.08,69490.0,32.9507,32.9844,32.9254,32.9254,69490.0
2022-08-03 13:00:00,39.09,39.1,38.98,39.0,91909.0,32.9338,32.9423,32.8412,32.858,91909.0
2022-08-03 13:10:00,39.0,39.01,38.93,38.94,82917.0,32.858,32.8664,32.799,32.8075,82917.0
2022-08-03 13:20:00,38.94,39.02,38.93,39.02,83566.0,32.8075,32.8749,32.799,32.8749,83566.0
2022-08-03 13:30:00,39.02,39.14,39.01,39.09,146848.0,32.8749,32.976,32.8664,32.9338,146848.0
2022-08-03 13:40:00,39.09,39.13,39.06,39.11,87679.0,32.9338,32.9675,32.9086,32.9507,87679.0
2022-08-03 13:50:00,39.1,39.12,39.05,39.08,75935.0,32.9423,32.9591,32.9001,32.9254,75935.0
2022-08-03 14:00:00,39.08,39.13,39.05,39.12,80602.0,32.9254,32.9675,32.9001,32.9591,80602.0
2022-08-03 14:10:00,39.12,39.21,39.11,39.2,116328.0,32.9591,33.0349,32.9507,33.0265,116328.0
2022-08-03 14:20:00,39.2,39.27,39.18,39.21,100747.0,33.0265,33.0855,33.0097,33.0349,100747.0
2022-08-03 14:30:00,39.22,39.23,39.16,39.16,79398.0,33.0434,33.0518,32.9928,32.9928,79398.0
2022-08-03 14:40:00,39.16,39.17,39.12,39.16,89395.0,32.9928,33.0012,32.9591,32.9928,89395.0
2022-08-03 14:50:00,39.16,39.2,39.11,39.11,103298.0,32.9928,33.0265,32.9507,32.9507,103298.0
2022-08-03 15:00:00,39.11,39.28,39.1,39.27,145058.0,32.9507,33.0939,32.9423,33.0855,145058.0
2022-08-03 15:10:00,39.26,39.26,39.14,39.19,90354.0,33.0771,33.0771,32.976,33.0181,90354.0
2022-08-03 15:20:00,39.19,39.19,39.11,39.17,99253.0,33.0181,33.0181,32.9507,33.0012,99253.0
2022-08-03 15:30:00,39.16,39.18,39.12,39.15,138977.0,32.9928,33.0097,32.9591,32.9844,138977.0
2022-08-03 15:40:00,39.15,39.25,39.13,39.19,239250.0,32.9844,33.0686,32.9675,33.0181,239250.0
2022-08-03 15:50:00,39.19,39.28,39.17,39.19,812211.0,33.0181,33.0939,33.0012,33.0181,812211.0
2022-08-04 09:30:00,39.39,39.53,39.23,39.51,277944.0,33.1866,33.3046,33.0518,33.2877,277944.0
2022-08-04 09:40:00,39.5,39.65,39.45,39.46,145194.0,33.2793,33.4057,33.2372,33.2456,145194.0
2022-08-04 09:50:00,39.46,39.52,39.37,39.4,134521.0,33.2456,33.2961,33.1697,33.195,134521.0
2022-08-04 10:00:00,39.39,39.47,39.38,39.47,87748.0,33.1866,33.254,33.1782,33.254,87748.0
2022-08-04 10:10:00,39.48,39.65,39.38,39.38,272215.0,33.2624,33.4057,33.1782,33.1782,272215.0
2022-08-04 10:20:00,39.37,39.41,39.3,39.32,73822.0,33.1697,33.2034,33.1108,33.1276,73822.0
2022-08-04 10:30:00,39.32,39.39,39.23,39.25,64882.0,33.1276,33.1866,33.0518,33.0686,64882.0
2022-08-04 10:40:00,39.25,39.31,39.19,39.29,50292.0,33.0686,33.1192,33.0181,33.1023,50292.0
2022-08-04 10:50:00,39.29,39.32,39.26,39.27,49327.0,33.1023,33.1276,33.0771,33.0855,49327.0
2022-08-04 11:00:00,39.27,39.27,39.15,39.22,70226.0,33.0855,33.0855,32.9844,33.0434,70226.0
2022-08-04 11:10:00,39.22,39.26,39.13,39.17,60827.0,33.0434,33.0771,32.9675,33.0012,60827.0
2022-08-04 11:20:00,39.18,39.26,39.13,39.15,56964.0,33.0097,33.0771,32.9675,32.9844,56964.0
2022-08-04 11:30:00,39.14,39.23,39.08,39.08,63297.0,32.976,33.0518,32.9254,32.9254,63297.0
2022-08-04 11:40:00,39.05,39.13,39.03,39.11,52049.0,32.9001,32.9675,32.8833,32.9507,52049.0
2022-08-04 11:50:00,39.11,39.15,39.09,39.12,43964.0,32.9507,32.9844,32.9338,32.9591,43964.0
2022-08-04 12:00:00,39.11,39.12,39.04,39.05,63845.0,32.9507,32.9591,32.8917,32.9001,63845.0
2022-08-04 12:10:00,39.05,39.1,39.01,39.09,41775.0,32.9001,32.9423,32.8664,32.9338,41775.0
2022-08-04 12:20:00,39.09,39.12,39.08,39.11,45302.0,32.9338,32.9591,32.9254,32.9507,45302.0
2022-08-04 12:30:00,39.1,39.11,39.05,39.08,46362.0,32.9423,32.9507,32.9001,32.9254,46362.0
2022-08-04 12:40:00,39.08,39.13,39.0,39.02,67092.0,32.9254,32.9675,32.858,32.8749,67092.0
2022-08-04 12:50:00,39.01,39.03,38.9,38.97,118987.0,32.8664,32.8833,32.7738,32.8327,118987.0
2022-08-04 13:00:00,38.97,39.01,38.93,38.99,51008.0,32.8327,32.8664,32.799,32.8496,51008.0
2022-08-04 13:10:00,38.99,39.03,38.96,38.96,66323.0,32.8496,32.8833,32.8243,32.8243,66323.0
2022-08-04 13:20:00,38.96,38.99,38.9,38.98,51913.0,32.8243,32.8496,32.7738,32.8412,51913.0
2022-08-04 13:30:00,38.97,38.98,38.96,38.97,37652.0,32.8327,32.8412,32.8243,32.8327,37652.0
2022-08-04 13:40:00,38.98,39.01,38.96,38.98,41246.0,32.8412,32.8664,32.8243,32.8412,41246.0
2022-08-04 13:50:00,38.97,38.98,38.87,38.91,81612.0,32.8327,32.8412,32.7485,32.7822,81612.0
2022-08-04 14:00:00,38.91,38.97,38.91,38.91,36029.0,32.7822,32.8327,32.7822,32.7822,36029.0
2022-08-04 14:10:00,38.91,38.95,38.9,38.9,52031.0,32.7822,32.8159,32.7738,32.7738,52031.0
2022-08-04 14:20:00,38.91,38.93,38.9,38.91,75836.0,32.7822,32.799,32.7738,32.7822,75836.0
2022-08-04 14:30:00,38.91,38.94,38.88,38.93,50734.0,32.7822,32.8075,32.7569,32.799,50734.0
2022-08-04 14:40:00,38.93,38.94,38.9,38.93,31035.0,32.799,32.8075,32.7738,32.799,31035.0
2022-08-04 14:50:00,38.92,38.97,38.91,38.92,57586.0,32.7906,32.8327,32.7822,32.7906,57586.0
2022-08-04 15:00:00,38.91,38.93,38.85,38.87,60155.0,32.7822,32.799,32.7316,32.7485,60155.0
2022-08-04 15:10:00,38.87,38.96,38.86,38.95,92188.0,32.7485,32.8243,32.7401,32.8159,92188.0
2022-08-04 15:20:00,38.96,38.98,38.89,38.89,86108.0,32.8243,32.8412,32.7653,32.7653,86108.0
2022-08-04 15:30:00,38.9,38.91,38.87,38.88,121917.0,32.7738,32.7822,32.7485,32.7569,121917.0
2022-08-04 15:40:00,38.88,38.91,38.85,38.9,120574.0,32.7569,32.7822,32.7316,32.7738,120574.0
2022-08-04 15:50:00,38.9,39.0,38.89,38.98,530202.0,32.7738,32.858,32.7653,32.8412,530202.0
2022-08-05 09:30:00,38.92,38.94,38.62,38.82,247512.0,32.7906,32.8075,32.5379,32.7064,247512.0
2022-08-05 09:40:00,38.83,38.83,38.69,38.73,119561.0,32.7148,32.7148,32.5968,32.6305,119561.0
2022-08-05 09:50:00,38.72,38.79,38.68,38.75,111356.0,32.6221,32.6811,32.5884,32.6474,111356.0
2022-08-05 10:00:00,38.75,38.8,38.68,38.76,167551.0,32.6474,32.6895,32.5884,32.6558,167551.0
2022-08-05 10:10:00,38.77,38.89,38.74,38.89,358477.0,32.6642,32.7653,32.639,32.7653,358477.0
2022-08-05 10:20:00,38.9,38.94,38.79,38.93,76763.0,32.7738,32.8075,32.6811,32.799,76763.0
2022-08-05 10:30:00,38.95,39.04,38.88,39.03,89996.0,32.8159,32.8917,32.7569,32.8833,89996.0
2022-08-05 10:40:00,39.02,39.05,38.98,39.02,48966.0,32.8749,32.9001,32.8412,32.8749,48966.0
2022-08-05 10:50:00,39.03,39.05,38.95,39.04,95058.0,32.8833,32.9001,32.8159,32.8917,95058.0
2022-08-05 11:00:00,39.04,39.11,38.98,39.11,73576.0,32.8917,32.9507,32.8412,32.9507,73576.0
2022-08-05 11:10:00,39.11,39.14,39.02,39.03,52790.0,32.9507,32.976,32.8749,32.8833,52790.0
2022-08-05 11:20:00,39.04,39.07,38.93,38.96,53445.0,32.8917,32.917,32.799,32.8243,53445.0
2022-08-05 11:30:00,38.95,39.04,38.94,38.99,45204.0,32.8159,32.8917,32.8075,32.8496,45204.0
2022-08-05 11:40:00,38.98,39.02,38.84,38.85,112179.0,32.8412,32.8749,32.7232,32.7316,112179.0
2022-08-05 11:50:00,38.85,38.89,38.8,38.88,125584.0,32.7316,32.7653,32.6895,32.7569,125584.0
2022-08-05 12:00:00,38.88,38.92,38.79,38.83,109514.0,32.7569,32.7906,32.6811,32.7148,109514.0
2022-08-05 12:10:00,38.83,38.85,38.76,38.77,120747.0,32.7148,32.7316,32.6558,32.6642,120747.0
2022-08-05 12:20:00,38.76,38.85,38.75,38.82,97461.0,32.6558,32.7316,32.6474,32.7064,97461.0
2022-08-05 12:30:00,38.83,38.9,38.81,38.88,66094.0,32.7148,32.7738,32.6979,32.7569,66094.0
2022-08-05 12:40:00,38.87,38.97,38.83,38.96,89302.0,32.7485,32.8327,32.7148,32.8243,89302.0
2022-08-05 12:50:00,38.96,38.98,38.92,38.93,42249.0,32.8243,32.8412,32.7906,32.799,42249.0
2022-08-05 13:00:00,38.93,38.98,38.91,38.94,57417.0,32.799,32.8412,32.7822,32.8075,57417.0
2022-08-05 13:10:00,38.93,38.99,38.93,38.97,58621.0,32.799,32.8496,32.799,32.8327,58621.0
2022-08-05 13:20:00,38.97,38.99,38.9,38.91,100957.0,32.8327,32.8496,32.7738,32.7822,100957.0
2022-08-05 13:30:00,38.92,38.98,38.92,38.97,49809.0,32.7906,32.8412,32.7906,32.8327,49809.0
2022-08-05 13:40:00,38.97,38.99,38.95,38.97,58609.0,32.8327,32.8496,32.8159,32.8327,58609.0
2022-08-05 13:50:00,38.97,38.98,38.88,38.89,56264.0,32.8327,32.8412,32.7569,32.7653,56264.0
2022-08-05 14:00:00,38.88,38.88,38.83,38.84,48142.0,32.7569,32.7569,32.7148,32.7232,48142.0
2022-08-05 14:10:00,38.85,38.88,38.81,38.84,97849.0,32.7316,32.7569,32.6979,32.7232,97849.0
2022-08-05 14:20:00,38.84,38.87,38.77,38.77,88277.0,32.7232,32.7485,32.6642,32.6642,88277.0
2022-08-05 14:30:00,38.76,38.82,38.74,38.79,84543.0,32.6558,32.7064,32.639,32.6811,84543.0
2022-08-05 14:40:00,38.79,38.84,38.77,38.82,130640.0,32.6811,32.7232,32.6642,32.7064,130640.0
2022-08-05 14:50:00,38.81,38.86,38.8,38.86,46616.0,32.6979,32.7401,32.6895,32.7401,46616.0
2022-08-05 15:00:00,38.85,38.89,38.81,38.84,89581.0,32.7316,32.7653,32.6979,32.7232,89581.0
2022-08-05 15:10:00,38.84,38.91,38.84,38.87,103893.0,32.7232,32.7822,32.7232,32.7485,103893.0
2022-08-05 15:20:00,38.87,38.91,38.85,38.89,58634.0,32.7485,32.7822,32.7316,32.7653,58634.0
2022-08-05 15:30:00,38.89,38.93,38.86,38.91,95692.0,32.7653,32.799,32.7401,32.7822,95692.0
2022-08-05 15:40:00,38.9,38.99,38.9,38.98,125912.0,32.7738,32.8496,32.7738,32.8412,125912.0
2022-08-05 15:50:00,38.98,39.03,38.95,39.0,406091.0,32.8412,32.8833,32.8159,32.858,406091.0
2022-08-08 09:30:00,39.2,39.43,39.19,39.35,259663.0,33.0265,33.2203,33.0181,33.1529,259663.0
2022-08-08 09:40:00,39.37,39.48,39.34,39.45,151067.0,33.1697,33.2624,33.1445,33.2372,151067.0
2022-08-08 09:50:00,39.45,39.61,39.45,39.52,184792.0,33.2372,33.372,33.2372,33.2961,184792.0
2022-08-08 10:00:00,39.52,39.66,39.51,39.65,205954.0,33.2961,33.4141,33.2877,33.4057,205954.0
2022-08-08 10:10:00,39.65,39.81,39.63,39.79,134237.0,33.4057,33.5405,33.3888,33.5236,134237.0
2022-08-08 10:20:00,39.8,40.06,39.8,40.02,230342.0,33.532,33.7511,33.532,33.7174,230342.0
2022-08-08 10:30:00,40.01,40.22,40.0,40.16,182102.0,33.709,33.8859,33.7005,33.8353,182102.0
2022-08-08 10:40:00,40.16,40.25,40.14,40.18,145857.0,33.8353,33.9112,33.8185,33.8522,145857.0
2022-08-08 10:50:00,40.18,40.19,39.91,39.91,105842.0,33.8522,33.8606,33.6247,33.6247,105842.0
2022-08-08 11:00:00,39.91,39.92,39.84,39.86,164011.0,33.6247,33.6331,33.5657,33.5826,164011.0
2022-08-08 11:10:00,39.85,39.96,39.78,39.95,284625.0,33.5742,33.6668,33.5152,33.6584,284625.0
2022-08-08 11:20:00,39.95,40.06,39.88,39.91,74608.0,33.6584,33.7511,33.5994,33.6247,74608.0
2022-08-08 11:30:00,39.92,39.93,39.76,39.77,55220.0,33.6331,33.6416,33.4983,33.5068,55220.0
2022-08-08 11:40:00,39.76,39.78,39.64,39.71,63234.0,33.4983,33.5152,33.3972,33.4562,63234.0
2022-08-08 11:50:00,39.7,39.71,39.62,39.63,50881.0,33.4478,33.4562,33.3804,33.3888,50881.0
2022-08-08 12:00:00,39.62,39.64,39.49,39.52,67208.0,33.3804,33.3972,33.2709,33.2961,67208.0
2022-08-08 12:10:00,39.53,39.56,39.43,39.46,41376.0,33.3046,33.3298,33.2203,33.2456,41376.0
2022-08-08 12:20:00,39.46,39.49,39.41,39.47,73013.0,33.2456,33.2709,33.2034,33.254,73013.0
2022-08-08 12:30:00,39.46,39.48,39.42,39.44,42323.0,33.2456,33.2624,33.2119,33.2287,42323.0
2022-08-08 12:40:00,39.44,39.48,39.43,39.47,33539.0,33.2287,33.2624,33.2203,33.254,33539.0
2022-08-08 12:50:00,39.47,39.52,39.41,39.45,52238.0,33.254,33.2961,33.2034,33.2372,52238.0
2022-08-08 13:00:00,39.44,39.45,39.41,39.43,22489.0,33.2287,33.2372,33.2034,33.2203,22489.0
2022-08-08 13:10:00,39.43,39.5,39.41,39.48,34046.0,33.2203,33.2793,33.2034,33.2624,34046.0
2022-08-08 13:20:00,39.48,39.49,39.4,39.4,29840.0,33.2624,33.2709,33.195,33.195,29840.0
2022-08-08 13:30:00,39.39,39.45,39.38,39.39,32778.0,33.1866,33.2372,33.1782,33.1866,32778.0
2022-08-08 13:40:00,39.39,39.47,39.38,39.46,42428.0,33.1866,33.254,33.1782,33.2456,42428.0
2022-08-08 13:50:00,39.46,39.54,39.45,39.52,36861.0,33.2456,33.313,33.2372,33.2961,36861.0
2022-08-08 14:00:00,39.51,39.54,39.41,39.51,49355.0,33.2877,33.313,33.2034,33.2877,49355.0
2022-08-08 14:10:00,39.51,39.52,39.43,39.47,51252.0,33.2877,33.2961,33.2203,33.254,51252.0
2022-08-08 14:20:00,39.47,39.51,39.44,39.48,35659.0,33.254,33.2877,33.2287,33.2624,35659.0
2022-08-08 14:30:00,39.5,39.52,39.46,39.51,39001.0,33.2793,33.2961,33.2456,33.2877,39001.0
2022-08-08 14:40:00,39.51,39.54,39.45,39.49,39524.0,33.2877,33.313,33.2372,33.2709,39524.0
2022-08-08 14:50:00,39.48,39.51,39.44,39.48,38246.0,33.2624,33.2877,33.2287,33.2624,38246.0
2022-08-08 15:00:00,39.48,39.52,39.46,39.51,56377.0,33.2624,33.2961,33.2456,33.2877,56377.0
2022-08-08 15:10:00,39.51,39.52,39.42,39.44,47237.0,33.2877,33.2961,33.2119,33.2287,47237.0
2022-08-08 15:20:00,39.45,39.51,39.42,39.46,39205.0,33.2372,33.2877,33.2119,33.2456,39205.0
2022-08-08 15:30:00,39.46,39.52,39.44,39.46,90077.0,33.2456,33.2961,33.2287,33.2456,90077.0
2022-08-08 15:40:00,39.45,39.48,39.43,39.44,95006.0,33.2372,33.2624,33.2203,33.2287,95006.0
2022-08-08 15:50:00,39.45,39.51,39.43,39.48,283212.0,33.2372,33.2877,33.2203,33.2624,283212.0
2022-08-09 09:30:00,39.76,39.87,39.54,39.59,250235.0,33.4983,33.591,33.313,33.3551,250235.0
2022-08-09 09:40:00,39.57,39.59,39.36,39.38,111329.0,33.3383,33.3551,33.1613,33.1782,111329.0
2022-08-09 09:50:00,39.39,39.45,39.35,39.41,87860.0,33.1866,33.2372,33.1529,33.2034,87860.0
2022-08-09 10:00:00,39.4,39.42,39.26,39.34,94900.0,33.195,33.2119,33.0771,33.1445,94900.0
2022-08-09 10:10:00,39.34,39.52,39.33,39.51,154332.0,33.1445,33.2961,33.136,33.2877,154332.0
2022-08-09 10:20:00,39.52,39.55,39.46,39.48,56709.0,33.2961,33.3214,33.2456,33.2624,56709.0
2022-08-09 10:30:00,39.49,39.51,39.39,39.44,62223.0,33.2709,33.2877,33.1866,33.2287,62223.0
2022-08-09 10:40:00,39.44,39.47,39.37,39.44,90310.0,33.2287,33.254,33.1697,33.2287,90310.0
2022-08-09 10:50:00,39.44,39.47,39.4,39.43,52609.0,33.2287,33.254,33.195,33.2203,52609.0
2022-08-09 11:00:00,39.43,39.44,39.31,39.38,86309.0,33.2203,33.2287,33.1192,33.1782,86309.0
2022-08-09 11:10:00,39.38,39.53,39.38,39.51,51820.0,33.1782,33.3046,33.1782,33.2877,51820.0
2022-08-09 11:20:00,39.52,39.53,39.47,39.49,58247.0,33.2961,33.3046,33.254,33.2709,58247.0
2022-08-09 11:30:00,39.49,39.56,39.47,39.52,68460.0,33.2709,33.3298,33.254,33.2961,68460.0
2022-08-09 11:40:00,39.52,39.53,39.45,39.46,44733.0,33.2961,33.3046,33.2372,33.2456,44733.0
2022-08-09 11:50:00,39.47,39.53,39.45,39.5,36195.0,33.254,33.3046,33.2372,33.2793,36195.0
2022-08-09 12:00:00,39.5,39.56,39.48,39.53,52544.0,33.2793,33.3298,33.2624,33.3046,52544.0
2022-08-09 12:10:00,39.51,39.54,39.51,39.54,31327.0,33.2877,33.313,33.2877,33.313,31327.0
2022-08-09 12:20:00,39.54,39.54,39.44,39.45,46619.0,33.313,33.313,33.2287,33.2372,46619.0
2022-08-09 12:30:00,39.45,39.46,39.38,39.41,38923.0,33.2372,33.2456,33.1782,33.2034,38923.0
2022-08-09 12:40:00,39.4,39.43,39.36,39.41,53678.0,33.195,33.2203,33.1613,33.2034,53678.0
2022-08-09 12:50:00,39.42,39.43,39.38,39.43,32755.0,33.2119,33.2203,33.1782,33.2203,32755.0
2022-08-09 13:00:00,39.43,39.44,39.37,39.4,38916.0,33.2203,33.2287,33.1697,33.195,38916.0
2022-08-09 13:10:00,39.39,39.5,39.39,39.46,47949.0,33.1866,33.2793,33.1866,33.2456,47949.0
2022-08-09 13:20:00,39.46,39.48,39.43,39.43,40791.0,33.2456,33.2624,33.2203,33.2203,40791.0
2022-08-09 13:30:00,39.44,39.46,39.38,39.4,37623.0,33.2287,33.2456,33.1782,33.195,37623.0
2022-08-09 13:40:00,39.41,39.44,39.34,39.35,45669.0,33.2034,33.2287,33.1445,33.1529,45669.0
2022-08-09 13:50:00,39.36,39.36,39.3,39.33,162658.0,33.1613,33.1613,33.1108,33.136,162658.0
2022-08-09 14:00:00,39.32,39.35,39.25,39.26,75797.0,33.1276,33.1529,33.0686,33.0771,75797.0
2022-08-09 14:10:00,39.26,39.27,38.92,38.93,236644.0,33.0771,33.0855,32.7906,32.799,236644.0
2022-08-09 14:20:00,38.93,38.95,38.73,38.79,335361.0,32.799,32.8159,32.6305,32.6811,335361.0
2022-08-09 14:30:00,38.78,38.87,38.77,38.81,101088.0,32.6727,32.7485,32.6642,32.6979,101088.0
2022-08-09 14:40:00,38.81,38.9,38.79,38.89,52508.0,32.6979,32.7738,32.6811,32.7653,52508.0
2022-08-09 14:50:00,38.88,38.98,38.86,38.96,94930.0,32.7569,32.8412,32.7401,32.8243,94930.0
2022-08-09 15:00:00,38.96,39.01,38.94,39.01,68737.0,32.8243,32.8664,32.8075,32.8664,68737.0
2022-08-09 15:10:00,39.01,39.01,38.96,38.98,79747.0,32.8664,32.8664,32.8243,32.8412,79747.0
2022-08-09 15:20:00,38.99,39.04,38.98,39.03,57221.0,32.8496,32.8917,32.8412,32.8833,57221.0
2022-08-09 15:30:00,39.03,39.14,39.02,39.11,126596.0,32.8833,32.976,32.8749,32.9507,126596.0
2022-08-09 15:40:00,39.11,39.12,39.05,39.09,147686.0,32.9507,32.9591,32.9001,32.9338,147686.0
2022-08-09 15:50:00,39.1,39.16,39.06,39.14,594412.0,32.9423,32.9928,32.9086,32.976,594412.0
2022-08-10 09:30:00,39.79,40.03,39.66,39.98,295972.0,33.5236,33.7258,33.4141,33.6837,295972.0
2022-08-10 09:40:00,39.99,40.12,39.91,39.99,189521.0,33.6921,33.8016,33.6247,33.6921,189521.0
2022-08-10 09:50:00,40.0,40.12,39.87,39.87,122440.0,33.7005,33.8016,33.591,33.591,122440.0
2022-08-10 10:00:00,39.86,39.93,39.68,39.87,192250.0,33.5826,33.6416,33.4309,33.591,192250.0
2022-08-10 10:10:00,39.87,39.99,39.82,39.89,74469.0,33.591,33.6921,33.5489,33.6079,74469.0
2022-08-10 10:20:00,39.87,39.88,39.76,39.82,51150.0,33.591,33.5994,33.4983,33.5489,51150.0
2022-08-10 10:30:00,39.82,39.93,39.82,39.88,40658.0,33.5489,33.6416,33.5489,33.5994,40658.0
2022-08-10 10:40:00,39.88,39.92,39.82,39.87,95256.0,33.5994,33.6331,33.5489,33.591,95256.0
2022-08-10 10:50:00,39.87,40.01,39.87,39.97,59386.0,33.591,33.709,33.591,33.6753,59386.0
2022-08-10 11:00:00,39.97,40.08,39.97,40.08,55440.0,33.6753,33.7679,33.6753,33.7679,55440.0
2022-08-10 11:10:00,40.08,40.08,40.01,40.07,82809.0,33.7679,33.7679,33.709,33.7595,82809.0
2022-08-10 11:20:00,40.06,40.16,40.06,40.11,77216.0,33.7511,33.8353,33.7511,33.7932,77216.0
2022-08-10 11:30:00,40.11,40.14,39.97,40.01,69618.0,33.7932,33.8185,33.6753,33.709,69618.0
2022-08-10 11:40:00,40.01,40.08,39.98,40.06,170077.0,33.709,33.7679,33.6837,33.7511,170077.0
2022-08-10 11:50:00,40.05,40.07,40.01,40.05,55115.0,33.7427,33.7595,33.709,33.7427,55115.0
2022-08-10 12:00:00,40.04,40.05,39.89,39.92,70833.0,33.7342,33.7427,33.6079,33.6331,70833.0
2022-08-10 12:10:00,39.92,39.95,39.78,39.79,62511.0,33.6331,33.6584,33.5152,33.5236,62511.0
2022-08-10 12:20:00,39.78,39.81,39.71,39.76,94922.0,33.5152,33.5405,33.4562,33.4983,94922.0
2022-08-10 12:30:00,39.75,39.81,39.74,39.77,58452.0,33.4899,33.5405,33.4815,33.5068,58452.0
2022-08-10 12:40:00,39.77,39.79,39.67,39.67,113809.0,33.5068,33.5236,33.4225,33.4225,113809.0
2022-08-10 12:50:00,39.67,39.81,39.67,39.8,131291.0,33.4225,33.5405,33.4225,33.532,131291.0
2022-08-10 13:00:00,39.8,39.8,39.73,39.77,73480.0,33.532,33.532,33.4731,33.5068,73480.0
2022-08-10 13:10:00,39.77,39.8,39.72,39.78,64803.0,33.5068,33.532,33.4646,33.5152,64803.0
2022-08-10 13:20:00,39.78,39.81,39.73,39.74,81153.0,33.5152,33.5405,33.4731,33.4815,81153.0
2022-08-10 13:30:00,39.73,39.76,39.68,39.69,72839.0,33.4731,33.4983,33.4309,33.4394,72839.0
2022-08-10 13:40:00,39.69,39.88,39.68,39.87,114377.0,33.4394,33.5994,33.4309,33.591,114377.0
2022-08-10 13:50:00,39.87,39.89,39.84,39.86,57432.0,33.591,33.6079,33.5657,33.5826,57432.0
2022-08-10 14:00:00,39.86,39.87,39.8,39.82,46422.0,33.5826,33.591,33.532,33.5489,46422.0
2022-08-10 14:10:00,39.82,39.83,39.78,39.79,37320.0,33.5489,33.5573,33.5152,33.5236,37320.0
2022-08-10 14:20:00,39.79,39.84,39.75,39.81,56635.0,33.5236,33.5657,33.4899,33.5405,56635.0
2022-08-10 14:30:00,39.8,39.84,39.79,39.84,43426.0,33.532,33.5657,33.5236,33.5657,43426.0
2022-08-10 14:40:00,39.84,39.85,39.79,39.8,48508.0,33.5657,33.5742,33.5236,33.532,48508.0
2022-08-10 14:50:00,39.8,39.82,39.75,39.76,50704.0,33.532,33.5489,33.4899,33.4983,50704.0
2022-08-10 15:00:00,39.76,39.8,39.72,39.73,100674.0,33.4983,33.532,33.4646,33.4731,100674.0
2022-08-10 15:10:00,39.73,39.81,39.73,39.78,78215.0,33.4731,33.5405,33.4731,33.5152,78215.0
2022-08-10 15:20:00,39.79,39.81,39.73,39.79,107597.0,33.5236,33.5405,33.4731,33.5236,107597.0
2022-08-10 15:30:00,39.78,39.87,39.77,39.84,103736.0,33.5152,33.591,33.5068,33.5657,103736.0
2022-08-10 15:40:00,39.84,39.9,39.81,39.82,181003.0,33.5657,33.6163,33.5405,33.5489,181003.0
2022-08-10 15:50:00,39.82,39.92,39.79,39.9,620915.0,33.5489,33.6331,33.5236,33.6163,620915.0
2022-08-11 09:30:00,40.08,40.43,40.05,40.26,211378.0,33.7679,34.0628,33.7427,33.9196,211378.0
2022-08-11 09:40:00,40.28,40.41,40.22,40.4,118933.0,33.9364,34.046,33.8859,34.0375,118933.0
2022-08-11 09:50:00,40.4,40.47,40.34,40.37,168941.0,34.0375,34.0965,33.987,34.0123,168941.0
2022-08-11 10:00:00,40.37,40.47,40.3,40.4,258081.0,34.0123,34.0965,33.9533,34.0375,258081.0
2022-08-11 10:10:00,40.4,40.47,40.37,40.44,131790.0,34.0375,34.0965,34.0123,34.0712,131790.0
2022-08-11 10:20:00,40.44,40.45,40.36,40.43,88641.0,34.0712,34.0797,34.0038,34.0628,88641.0
2022-08-11 10:30:00,40.43,40.59,40.42,40.54,142458.0,34.0628,34.1976,34.0544,34.1555,142458.0
2022-08-11 10:40:00,40.55,40.57,40.45,40.5,166131.0,34.1639,34.1808,34.0797,34.1218,166131.0
2022-08-11 10:50:00,40.5,40.6,40.47,40.52,275178.0,34.1218,34.206,34.0965,34.1386,275178.0
2022-08-11 11:00:00,40.52,40.56,40.4,40.43,51787.0,34.1386,34.1723,34.0375,34.0628,51787.0
2022-08-11 11:10:00,40.42,40.45,40.28,40.28,49649.0,34.0544,34.0797,33.9364,33.9364,49649.0
2022-08-11 11:20:00,40.28,40.38,40.28,40.34,48091.0,33.9364,34.0207,33.9364,33.987,48091.0
2022-08-11 11:30:00,40.34,40.38,40.29,40.36,63848.0,33.987,34.0207,33.9449,34.0038,63848.0
2022-08-11 11:40:00,40.37,40.39,40.28,40.34,50913.0,34.0123,34.0291,33.9364,33.987,50913.0
2022-08-11 11:50:00,40.34,40.41,40.26,40.27,87195.0,33.987,34.046,33.9196,33.928,87195.0
2022-08-11 12:00:00,40.27,40.32,40.25,40.26,53535.0,33.928,33.9701,33.9112,33.9196,53535.0
2022-08-11 12:10:00,40.26,40.38,40.22,40.38,26336.0,33.9196,34.0207,33.8859,34.0207,26336.0
2022-08-11 12:20:00,40.38,40.4,40.33,40.36,56415.0,34.0207,34.0375,33.9786,34.0038,56415.0
2022-08-11 12:30:00,40.36,40.47,40.34,40.44,87357.0,34.0038,34.0965,33.987,34.0712,87357.0
2022-08-11 12:40:00,40.43,40.44,40.36,40.38,26180.0,34.0628,34.0712,34.0038,34.0207,26180.0
2022-08-11 12:50:00,40.38,40.41,40.36,40.36,80552.0,34.0207,34.046,34.0038,34.0038,80552.0
2022-08-11 13:00:00,40.37,40.41,40.36,40.38,33354.0,34.0123,34.046,34.0038,34.0207,33354.0
2022-08-11 13:10:00,40.37,40.46,40.37,40.46,78682.0,34.0123,34.0881,34.0123,34.0881,78682.0
2022-08-11 13:20:00,40.46,40.46,40.39,40.41,30357.0,34.0881,34.0881,34.0291,34.046,30357.0
2022-08-11 13:30:00,40.41,40.43,40.28,40.34,103076.0,34.046,34.0628,33.9364,33.987,103076.0
2022-08-11 13:40:00,40.33,40.42,40.31,40.38,29022.0,33.9786,34.0544,33.9617,34.0207,29022.0
2022-08-11 13:50:00,40.37,40.4,40.34,40.34,26056.0,34.0123,34.0375,33.987,33.987,26056.0
2022-08-11 14:00:00,40.35,40.36,40.26,40.27,25954.0,33.9954,34.0038,33.9196,33.928,25954.0
2022-08-11 14:10:00,40.27,40.29,40.25,40.28,41750.0,33.928,33.9449,33.9112,33.9364,41750.0
2022-08-11 14:20:00,40.28,40.32,40.26,40.3,31784.0,33.9364,33.9701,33.9196,33.9533,31784.0
2022-08-11 14:30:00,40.3,40.31,40.25,40.26,43745.0,33.9533,33.9617,33.9112,33.9196,43745.0
2022-08-11 14:40:00,40.26,40.27,40.2,40.22,44287.0,33.9196,33.928,33.869,33.8859,44287.0
2022-08-11 14:50:00,40.21,40.21,40.14,40.15,62001.0,33.8775,33.8775,33.8185,33.8269,62001.0
2022-08-11 15:00:00,40.15,40.16,40.1,40.14,42479.0,33.8269,33.8353,33.7848,33.8185,42479.0
2022-08-11 15:10:00,40.14,40.15,40.05,40.11,73113.0,33.8185,33.8269,33.7427,33.7932,73113.0
2022-08-11 15:20:00,40.11,40.11,40.07,40.09,46531.0,33.7932,33.7932,33.7595,33.7764,46531.0
2022-08-11 15:30:00,40.09,40.11,40.03,40.04,77016.0,33.7764,33.7932,33.7258,33.7342,77016.0
2022-08-11 15:40:00,40.04,40.08,40.0,40.04,93805.0,33.7342,33.7679,33.7005,33.7342,93805.0
2022-08-11 15:50:00,40.02,40.09,40.0,40.09,279404.0,33.7174,33.7764,33.7005,33.7764,279404.0
2022-08-12 09:30:00,40.22,40.36,40.11,40.35,178349.0,33.8859,34.0038,33.7932,33.9954,178349.0
2022-08-12 09:40:00,40.35,40.36,40.19,40.21,91110.0,33.9954,34.0038,33.8606,33.8775,91110.0
2022-08-12 09:50:00,40.22,40.29,40.07,40.16,52783.0,33.8859,33.9449,33.7595,33.8353,52783.0
2022-08-12 10:00:00,40.14,40.14,39.97,40.01,81060.0,33.8185,33.8185,33.6753,33.709,81060.0
2022-08-12 10:10:00,40.0,40.11,39.99,40.09,57539.0,33.7005,33.7932,33.6921,33.7764,57539.0
2022-08-12 10:20:00,40.1,40.13,40.02,40.12,29277.0,33.7848,33.8101,33.7174,33.8016,29277.0
2022-08-12 10:30:00,40.12,40.15,40.06,40.06,45970.0,33.8016,33.8269,33.7511,33.7511,45970.0
2022-08-12 10:40:00,40.07,40.15,40.06,40.13,99846.0,33.7595,33.8269,33.7511,33.8101,99846.0
2022-08-12 10:50:00,40.14,40.22,40.12,40.21,39582.0,33.8185,33.8859,33.8016,33.8775,39582.0
2022-08-12 11:00:00,40.2,40.3,40.18,40.26,117899.0,33.869,33.9533,33.8522,33.9196,117899.0
2022-08-12 11:10:00,40.25,40.35,40.24,40.32,51352.0,33.9112,33.9954,33.9027,33.9701,51352.0
2022-08-12 11:20:00,40.32,40.38,40.32,40.34,52896.0,33.9701,34.0207,33.9701,33.987,52896.0
2022-08-12 11:30:00,40.34,40.38,40.32,40.33,30154.0,33.987,34.0207,33.9701,33.9786,30154.0
2022-08-12 11:40:00,40.32,40.38,40.29,40.37,50020.0,33.9701,34.0207,33.9449,34.0123,50020.0
2022-08-12 11:50:00,40.38,40.47,40.37,40.44,54854.0,34.0207,34.0965,34.0123,34.0712,54854.0
2022-08-12 12:00:00,40.44,40.47,40.42,40.43,61501.0,34.0712,34.0965,34.0544,34.0628,61501.0
2022-08-12 12:10:00,40.44,40.48,40.44,40.47,34706.0,34.0712,34.1049,34.0712,34.0965,34706.0
2022-08-12 12:20:00,40.47,40.52,40.46,40.5,46659.0,34.0965,34.1386,34.0881,34.1218,46659.0
2022-08-12 12:30:00,40.49,40.55,40.49,40.53,49706.0,34.1134,34.1639,34.1134,34.1471,49706.0
2022-08-12 12:40:00,40.54,40.55,40.51,40.55,41355.0,34.1555,34.1639,34.1302,34.1639,41355.0
2022-08-12 12:50:00,40.55,40.68,40.54,40.66,83009.0,34.1639,34.2734,34.1555,34.2566,83009.0
2022-08-12 13:00:00,40.67,40.71,40.65,40.69,54326.0,34.265,34.2987,34.2482,34.2819,54326.0
2022-08-12 13:10:00,40.69,40.74,40.61,40.63,77243.0,34.2819,34.324,34.2145,34.2313,77243.0
2022-08-12 13:20:00,40.63,40.67,40.62,40.66,29840.0,34.2313,34.265,34.2229,34.2566,29840.0
2022-08-12 13:30:00,40.66,40.71,40.65,40.69,54021.0,34.2566,34.2987,34.2482,34.2819,54021.0
2022-08-12 13:40:00,40.69,40.74,40.68,40.72,43263.0,34.2819,34.324,34.2734,34.3071,43263.0
2022-08-12 13:50:00,40.72,40.74,40.68,40.69,55921.0,34.3071,34.324,34.2734,34.2819,55921.0
2022-08-12 14:00:00,40.69,40.76,40.62,40.63,110758.0,34.2819,34.3408,34.2229,34.2313,110758.0
2022-08-12 14:10:00,40.62,40.64,40.59,40.59,45135.0,34.2229,34.2397,34.1976,34.1976,45135.0
2022-08-12 14:20:00,40.58,40.59,40.54,40.58,62722.0,34.1892,34.1976,34.1555,34.1892,62722.0
2022-08-12 14:30:00,40.58,40.62,40.55,40.55,53680.0,34.1892,34.2229,34.1639,34.1639,53680.0
2022-08-12 14:40:00,40.55,40.6,40.54,40.57,80217.0,34.1639,34.206,34.1555,34.1808,80217.0
2022-08-12 14:50:00,40.57,40.59,40.53,40.58,51663.0,34.1808,34.1976,34.1471,34.1892,51663.0
2022-08-12 15:00:00,40.57,40.66,40.56,40.65,59816.0,34.1808,34.2566,34.1723,34.2482,59816.0
2022-08-12 15:10:00,40.65,40.67,40.62,40.66,62805.0,34.2482,34.265,34.2229,34.2566,62805.0
2022-08-12 15:20:00,40.66,40.66,40.55,40.56,140809.0,34.2566,34.2566,34.1639,34.1723,140809.0
2022-08-12 15:30:00,40.55,40.59,40.53,40.57,72150.0,34.1639,34.1976,34.1471,34.1808,72150.0
2022-08-12 15:40:00,40.57,40.64,40.56,40.63,139241.0,34.1808,34.2397,34.1723,34.2313,139241.0
2022-08-12 15:50:00,40.63,40.64,40.53,40.6,465254.0,34.2313,34.2397,34.1471,34.206,465254.0
2022-08-15 09:30:00,40.63,40.67,40.33,40.54,214428.0,34.2313,34.265,33.9786,34.1555,214428.0
2022-08-15 09:40:00,40.54,40.89,40.47,40.73,200820.0,34.1555,34.4504,34.0965,34.3156,200820.0
2022-08-15 09:50:00,40.73,40.98,40.71,40.9,244401.0,34.3156,34.5262,34.2987,34.4588,244401.0
2022-08-15 10:00:00,40.9,41.03,40.84,40.88,158459.0,34.4588,34.5683,34.4082,34.4419,158459.0
2022-08-15 10:10:00,40.88,40.91,40.74,40.8,102654.0,34.4419,34.4672,34.324,34.3745,102654.0
2022-08-15 10:20:00,40.81,40.89,40.75,40.8,69499.0,34.383,34.4504,34.3324,34.3745,69499.0
2022-08-15 10:30:00,40.79,40.84,40.74,40.75,68287.0,34.3661,34.4082,34.324,34.3324,68287.0
2022-08-15 10:40:00,40.74,40.78,40.7,40.71,63035.0,34.324,34.3577,34.2903,34.2987,63035.0
2022-08-15 10:50:00,40.71,40.78,40.68,40.74,50880.0,34.2987,34.3577,34.2734,34.324,50880.0
2022-08-15 11:00:00,40.73,40.85,40.72,40.8,64574.0,34.3156,34.4167,34.3071,34.3745,64574.0
2022-08-15 11:10:00,40.81,40.82,40.74,40.75,59122.0,34.383,34.3914,34.324,34.3324,59122.0
2022-08-15 11:20:00,40.75,40.78,40.68,40.72,39756.0,34.3324,34.3577,34.2734,34.3071,39756.0
2022-08-15 11:30:00,40.73,40.75,40.63,40.69,73137.0,34.3156,34.3324,34.2313,34.2819,73137.0
2022-08-15 11:40:00,40.7,40.72,40.65,40.72,111435.0,34.2903,34.3071,34.2482,34.3071,111435.0
2022-08-15 11:50:00,40.73,40.81,40.67,40.79,83179.0,34.3156,34.383,34.265,34.3661,83179.0
2022-08-15 12:00:00,40.78,40.79,40.72,40.76,35060.0,34.3577,34.3661,34.3071,34.3408,35060.0
2022-08-15 12:10:00,40.76,40.84,40.75,40.82,58029.0,34.3408,34.4082,34.3324,34.3914,58029.0
2022-08-15 12:20:00,40.82,40.9,40.8,40.9,30142.0,34.3914,34.4588,34.3745,34.4588,30142.0
2022-08-15 12:30:00,40.88,40.95,40.88,40.95,28711.0,34.4419,34.5009,34.4419,34.5009,28711.0
2022-08-15 12:40:00,40.95,40.98,40.93,40.96,63366.0,34.5009,34.5262,34.4841,34.5093,63366.0
2022-08-15 12:50:00,40.96,40.99,40.94,40.95,44569.0,34.5093,34.5346,34.4925,34.5009,44569.0
2022-08-15 13:00:00,40.96,41.02,40.94,41.0,58329.0,34.5093,34.5599,34.4925,34.543,58329.0
2022-08-15 13:10:00,41.0,41.0,40.93,40.97,39498.0,34.543,34.543,34.4841,34.5178,39498.0
2022-08-15 13:20:00,40.97,41.01,40.94,40.98,47465.0,34.5178,34.5515,34.4925,34.5262,47465.0
2022-08-15 13:30:00,40.98,40.99,40.95,40.95,29145.0,34.5262,34.5346,34.5009,34.5009,29145.0
2022-08-15 13:40:00,40.95,40.97,40.93,40.96,42105.0,34.5009,34.5178,34.4841,34.5093,42105.0
2022-08-15 13:50:00,40.96,40.98,40.95,40.97,33068.0,34.5093,34.5262,34.5009,34.5178,33068.0
2022-08-15 14:00:00,40.97,40.98,40.93,40.98,36287.0,34.5178,34.5262,34.4841,34.5262,36287.0
2022-08-15 14:10:00,40.99,40.99,40.95,40.99,36259.0,34.5346,34.5346,34.5009,34.5346,36259.0
2022-08-15 14:20:00,40.99,41.06,40.99,41.05,46425.0,34.5346,34.5936,34.5346,34.5852,46425.0
2022-08-15 14:30:00,41.05,41.1,41.04,41.06,57082.0,34.5852,34.6273,34.5767,34.5936,57082.0
2022-08-15 14:40:00,41.06,41.07,41.03,41.05,34474.0,34.5936,34.602,34.5683,34.5852,34474.0
2022-08-15 14:50:00,41.05,41.08,41.02,41.07,33021.0,34.5852,34.6104,34.5599,34.602,33021.0
2022-08-15 15:00:00,41.07,41.08,41.0,41.02,46415.0,34.602,34.6104,34.543,34.5599,46415.0
2022-08-15 15:10:00,41.0,41.03,40.98,41.02,57772.0,34.543,34.5683,34.5262,34.5599,57772.0
2022-08-15 15:20:00,41.03,41.04,41.0,41.02,41250.0,34.5683,34.5767,34.543,34.5599,41250.0
2022-08-15 15:30:00,41.02,41.08,40.98,41.07,84000.0,34.5599,34.6104,34.5262,34.602,84000.0
2022-08-15 15:40:00,41.07,41.11,41.03,41.09,131028.0,34.602,34.6357,34.5683,34.6189,131028.0
2022-08-15 15:50:00,41.09,41.11,40.99,41.07,462493.0,34.6189,34.6357,34.5346,34.602,462493.0
2022-08-16 09:30:00,41.19,41.44,41.1,41.13,235592.0,34.7031,34.9138,34.6273,34.6526,235592.0
2022-08-16 09:40:00,41.13,41.31,41.1,41.26,123646.0,34.6526,34.8042,34.6273,34.7621,123646.0
2022-08-16 09:50:00,41.26,41.3,41.17,41.28,110556.0,34.7621,34.7958,34.6863,34.7789,110556.0
2022-08-16 10:00:00,41.27,41.52,41.23,41.36,219548.0,34.7705,34.9812,34.7368,34.8464,219548.0
2022-08-16 10:10:00,41.34,41.49,41.3,41.43,111956.0,34.8295,34.9559,34.7958,34.9053,111956.0
2022-08-16 10:20:00,41.43,41.6,41.42,41.58,246584.0,34.9053,35.0486,34.8969,35.0317,246584.0
2022-08-16 10:30:00,41.58,41.59,41.35,41.35,148733.0,35.0317,35.0401,34.8379,34.8379,148733.0
2022-08-16 10:40:00,41.36,41.47,41.3,41.46,81761.0,34.8464,34.939,34.7958,34.9306,81761.0
2022-08-16 10:50:00,41.46,41.5,41.38,41.45,93641.0,34.9306,34.9643,34.8632,34.9222,93641.0
2022-08-16 11:00:00,41.44,41.46,41.33,41.39,101754.0,34.9138,34.9306,34.8211,34.8716,101754.0
2022-08-16 11:10:00,41.4,41.44,41.33,41.39,75037.0,34.8801,34.9138,34.8211,34.8716,75037.0
2022-08-16 11:20:00,41.4,41.4,41.32,41.38,83816.0,34.8801,34.8801,34.8126,34.8632,83816.0
2022-08-16 11:30:00,41.38,41.44,41.35,41.43,75902.0,34.8632,34.9138,34.8379,34.9053,75902.0
2022-08-16 11:40:00,41.44,41.53,41.41,41.49,61656.0,34.9138,34.9896,34.8885,34.9559,61656.0
2022-08-16 11:50:00,41.49,41.63,41.49,41.59,62796.0,34.9559,35.0738,34.9559,35.0401,62796.0
2022-08-16 12:00:00,41.59,41.64,41.56,41.59,79395.0,35.0401,35.0823,35.0149,35.0401,79395.0
2022-08-16 12:10:00,41.59,41.68,41.57,41.67,81908.0,35.0401,35.116,35.0233,35.1075,81908.0
2022-08-16 12:20:00,41.67,41.7,41.61,41.65,97202.0,35.1075,35.1328,35.057,35.0907,97202.0
2022-08-16 12:30:00,41.65,41.66,41.61,41.65,64904.0,35.0907,35.0991,35.057,35.0907,64904.0
2022-08-16 12:40:00,41.65,41.67,41.62,41.66,36365.0,35.0907,35.1075,35.0654,35.0991,36365.0
2022-08-16 12:50:00,41.66,41.7,41.63,41.64,61412.0,35.0991,35.1328,35.0738,35.0823,61412.0
2022-08-16 13:00:00,41.64,41.68,41.64,41.68,47842.0,35.0823,35.116,35.0823,35.116,47842.0
2022-08-16 13:10:00,41.67,41.82,41.67,41.8,81742.0,35.1075,35.2339,35.1075,35.2171,81742.0
2022-08-16 13:20:00,41.8,41.8,41.72,41.75,50207.0,35.2171,35.2171,35.1497,35.1749,50207.0
2022-08-16 13:30:00,41.75,41.78,41.73,41.77,54804.0,35.1749,35.2002,35.1581,35.1918,54804.0
2022-08-16 13:40:00,41.77,41.8,41.74,41.77,54562.0,35.1918,35.2171,35.1665,35.1918,54562.0
2022-08-16 13:50:00,41.77,41.87,41.76,41.87,140807.0,35.1918,35.276,35.1834,35.276,140807.0
2022-08-16 14:00:00,41.87,41.93,41.82,41.92,115412.0,35.276,35.3266,35.2339,35.3182,115412.0
2022-08-16 14:10:00,41.93,41.97,41.91,41.96,103540.0,35.3266,35.3603,35.3097,35.3519,103540.0
2022-08-16 14:20:00,41.96,41.96,41.87,41.89,92359.0,35.3519,35.3519,35.276,35.2929,92359.0
2022-08-16 14:30:00,41.89,41.9,41.77,41.78,100513.0,35.2929,35.3013,35.1918,35.2002,100513.0
2022-08-16 14:40:00,41.78,41.79,41.65,41.7,118609.0,35.2002,35.2086,35.0907,35.1328,118609.0
2022-08-16 14:50:00,41.7,41.83,41.68,41.81,124653.0,35.1328,35.2423,35.116,35.2255,124653.0
2022-08-16 15:00:00,41.82,41.89,41.78,41.88,97527.0,35.2339,35.2929,35.2002,35.2845,97527.0
2022-08-16 15:10:00,41.88,41.95,41.87,41.94,192516.0,35.2845,35.3434,35.276,35.335,192516.0
2022-08-16 15:20:00,41.94,42.0,41.91,41.95,219064.0,35.335,35.3856,35.3097,35.3434,219064.0
2022-08-16 15:30:00,41.95,42.05,41.94,42.02,434236.0,35.3434,35.4277,35.335,35.4024,434236.0
2022-08-16 15:40:00,42.02,42.07,41.95,42.01,200600.0,35.4024,35.4445,35.3434,35.394,200600.0
2022-08-16 15:50:00,42.01,42.1,41.98,42.03,613395.0,35.394,35.4698,35.3687,35.4108,613395.0
2022-08-17 09:30:00,41.7,41.84,41.61,41.68,261254.0,35.1328,35.2508,35.057,35.116,261254.0
2022-08-17 09:40:00,41.7,41.72,41.6,41.61,153627.0,35.1328,35.1497,35.0486,35.057,153627.0
2022-08-17 09:50:00,41.61,41.61,41.32,41.34,295127.0,35.057,35.057,34.8126,34.8295,295127.0
2022-08-17 10:00:00,41.34,41.46,41.31,41.4,103591.0,34.8295,34.9306,34.8042,34.8801,103591.0
2022-08-17 10:10:00,41.41,41.46,41.29,41.44,120157.0,34.8885,34.9306,34.7874,34.9138,120157.0
2022-08-17 10:20:00,41.43,41.44,41.23,41.25,104178.0,34.9053,34.9138,34.7368,34.7537,104178.0
2022-08-17 10:30:00,41.25,41.25,41.05,41.14,139181.0,34.7537,34.7537,34.5852,34.661,139181.0
2022-08-17 10:40:00,41.14,41.2,41.07,41.16,118543.0,34.661,34.7115,34.602,34.6778,118543.0
2022-08-17 10:50:00,41.15,41.17,41.11,41.14,88670.0,34.6694,34.6863,34.6357,34.661,88670.0
2022-08-17 11:00:00,41.14,41.17,41.02,41.02,83991.0,34.661,34.6863,34.5599,34.5599,83991.0
2022-08-17 11:10:00,41.02,41.05,40.94,40.96,134194.0,34.5599,34.5852,34.4925,34.5093,134194.0
2022-08-17 11:20:00,40.97,41.02,40.9,40.97,70319.0,34.5178,34.5599,34.4588,34.5178,70319.0
2022-08-17 11:30:00,40.97,40.97,40.78,40.84,98112.0,34.5178,34.5178,34.3577,34.4082,98112.0
2022-08-17 11:40:00,40.83,40.87,40.77,40.83,164846.0,34.3998,34.4335,34.3493,34.3998,164846.0
2022-08-17 11:50:00,40.83,40.92,40.82,40.86,87625.0,34.3998,34.4756,34.3914,34.4251,87625.0
2022-08-17 12:00:00,40.86,40.88,40.83,40.86,96894.0,34.4251,34.4419,34.3998,34.4251,96894.0
2022-08-17 12:10:00,40.86,40.92,40.85,40.9,47587.0,34.4251,34.4756,34.4167,34.4588,47587.0
2022-08-17 12:20:00,40.9,41.01,40.89,40.99,85754.0,34.4588,34.5515,34.4504,34.5346,85754.0
2022-08-17 12:30:00,40.99,41.1,40.96,41.08,91766.0,34.5346,34.6273,34.5093,34.6104,91766.0
2022-08-17 12:40:00,41.08,41.12,41.03,41.05,52411.0,34.6104,34.6441,34.5683,34.5852,52411.0
2022-08-17 12:50:00,41.05,41.07,41.01,41.05,90677.0,34.5852,34.602,34.5515,34.5852,90677.0
2022-08-17 13:00:00,41.04,41.04,40.9,40.91,97878.0,34.5767,34.5767,34.4588,34.4672,97878.0
2022-08-17 13:10:00,40.91,41.02,40.9,40.98,75779.0,34.4672,34.5599,34.4588,34.5262,75779.0
2022-08-17 13:20:00,40.97,41.07,40.97,41.05,105717.0,34.5178,34.602,34.5178,34.5852,105717.0
2022-08-17 13:30:00,41.05,41.12,41.02,41.11,88940.0,34.5852,34.6441,34.5599,34.6357,88940.0
2022-08-17 13:40:00,41.11,41.13,41.04,41.05,67312.0,34.6357,34.6526,34.5767,34.5852,67312.0
2022-08-17 13:50:00,41.04,41.05,40.97,40.99,82729.0,34.5767,34.5852,34.5178,34.5346,82729.0
2022-08-17 14:00:00,40.99,41.16,40.96,41.12,148098.0,34.5346,34.6778,34.5093,34.6441,148098.0
2022-08-17 14:10:00,41.12,41.21,41.09,41.14,70763.0,34.6441,34.72,34.6189,34.661,70763.0
2022-08-17 14:20:00,41.14,41.15,41.04,41.11,97699.0,34.661,34.6694,34.5767,34.6357,97699.0
2022-08-17 14:30:00,41.12,41.22,41.1,41.21,117895.0,34.6441,34.7284,34.6273,34.72,117895.0
2022-08-17 14:40:00,41.2,41.21,41.08,41.1,82397.0,34.7115,34.72,34.6104,34.6273,82397.0
2022-08-17 14:50:00,41.09,41.11,40.96,40.96,73136.0,34.6189,34.6357,34.5093,34.5093,73136.0
2022-08-17 15:00:00,40.96,41.04,40.95,41.0,67854.0,34.5093,34.5767,34.5009,34.543,67854.0
2022-08-17 15:10:00,40.99,41.0,40.87,40.89,94042.0,34.5346,34.543,34.4335,34.4504,94042.0
2022-08-17 15:20:00,40.89,40.93,40.84,40.88,110390.0,34.4504,34.4841,34.4082,34.4419,110390.0
2022-08-17 15:30:00,40.87,40.9,40.81,40.88,173280.0,34.4335,34.4588,34.383,34.4419,173280.0
2022-08-17 15:40:00,40.88,40.91,40.82,40.84,261135.0,34.4419,34.4672,34.3914,34.4082,261135.0
2022-08-17 15:50:00,40.84,40.92,40.84,40.87,555580.0,34.4082,34.4756,34.4082,34.4335,555580.0
2022-08-18 09:30:00,40.55,40.56,38.45,38.52,1608146.0,34.5928,34.6013,32.8013,32.861,1608146.0
2022-08-18 09:40:00,38.54,38.67,38.39,38.52,963701.0,32.878,32.9889,32.7501,32.861,963701.0
2022-08-18 09:50:00,38.52,38.76,38.48,38.65,538656.0,32.861,33.0657,32.8269,32.9719,538656.0
2022-08-18 10:00:00,38.65,38.77,38.46,38.5,300340.0,32.9719,33.0743,32.8098,32.8439,300340.0
2022-08-18 10:10:00,38.5,38.52,38.4,38.45,254392.0,32.8439,32.861,32.7586,32.8013,254392.0
2022-08-18 10:20:00,38.46,38.59,38.44,38.51,239427.0,32.8098,32.9207,32.7927,32.8524,239427.0
2022-08-18 10:30:00,38.51,38.51,38.28,38.32,325362.0,32.8524,32.8524,32.6562,32.6904,325362.0
2022-08-18 10:40:00,38.31,38.39,38.24,38.34,276359.0,32.6818,32.7501,32.6221,32.7074,276359.0
2022-08-18 10:50:00,38.34,38.39,38.26,38.32,289916.0,32.7074,32.7501,32.6392,32.6904,289916.0
2022-08-18 11:00:00,38.32,38.48,38.32,38.36,333213.0,32.6904,32.8269,32.6904,32.7245,333213.0
2022-08-18 11:10:00,38.36,38.43,38.3,38.39,172123.0,32.7245,32.7842,32.6733,32.7501,172123.0
2022-08-18 11:20:00,38.4,38.43,38.32,38.37,332352.0,32.7586,32.7842,32.6904,32.733,332352.0
2022-08-18 11:30:00,38.37,38.47,38.33,38.39,297607.0,32.733,32.8183,32.6989,32.7501,297607.0
2022-08-18 11:40:00,38.39,38.42,38.33,38.41,294575.0,32.7501,32.7757,32.6989,32.7671,294575.0
2022-08-18 11:50:00,38.41,38.42,38.3,38.32,226569.0,32.7671,32.7757,32.6733,32.6904,226569.0
2022-08-18 12:00:00,38.32,38.33,38.24,38.26,231597.0,32.6904,32.6989,32.6221,32.6392,231597.0
2022-08-18 12:10:00,38.26,38.28,38.2,38.25,177144.0,32.6392,32.6562,32.588,32.6306,177144.0
2022-08-18 12:20:00,38.25,38.26,38.05,38.05,272872.0,32.6306,32.6392,32.46,32.46,272872.0
2022-08-18 12:30:00,38.05,38.13,38.01,38.05,237237.0,32.46,32.5283,32.4259,32.46,237237.0
2022-08-18 12:40:00,38.05,38.05,37.92,38.0,324071.0,32.46,32.46,32.3491,32.4174,324071.0
2022-08-18 12:50:00,38.0,38.09,37.93,37.95,340029.0,32.4174,32.4942,32.3577,32.3747,340029.0
2022-08-18 13:00:00,37.94,38.0,37.92,37.94,154855.0,32.3662,32.4174,32.3491,32.3662,154855.0
2022-08-18 13:10:00,37.94,37.99,37.86,37.91,245670.0,32.3662,32.4088,32.2979,32.3406,245670.0
2022-08-18 13:20:00,37.92,37.94,37.87,37.9,226457.0,32.3491,32.3662,32.3065,32.3321,226457.0
2022-08-18 13:30:00,37.91,37.96,37.86,37.95,151816.0,32.3406,32.3833,32.2979,32.3747,151816.0
2022-08-18 13:40:00,37.95,37.95,37.88,37.93,162505.0,32.3747,32.3747,32.315,32.3577,162505.0
2022-08-18 13:50:00,37.93,38.0,37.89,38.0,214622.0,32.3577,32.4174,32.3235,32.4174,214622.0
2022-08-18 14:00:00,38.0,38.02,37.91,38.02,283007.0,32.4174,32.4344,32.3406,32.4344,283007.0
2022-08-18 14:10:00,38.01,38.03,37.88,37.92,261650.0,32.4259,32.443,32.315,32.3491,261650.0
2022-08-18 14:20:00,37.92,38.11,37.89,38.08,619941.0,32.3491,32.5112,32.3235,32.4856,619941.0
2022-08-18 14:30:00,38.09,38.09,38.03,38.07,222753.0,32.4942,32.4942,32.443,32.4771,222753.0
2022-08-18 14:40:00,38.07,38.12,38.06,38.09,116984.0,32.4771,32.5197,32.4686,32.4942,116984.0
2022-08-18 14:50:00,38.09,38.16,38.09,38.13,265219.0,32.4942,32.5539,32.4942,32.5283,265219.0
2022-08-18 15:00:00,38.13,38.22,38.13,38.18,299504.0,32.5283,32.6051,32.5283,32.5709,299504.0
2022-08-18 15:10:00,38.18,38.31,38.16,38.3,246692.0,32.5709,32.6818,32.5539,32.6733,246692.0
2022-08-18 15:20:00,38.29,38.31,38.26,38.29,162456.0,32.6648,32.6818,32.6392,32.6648,162456.0
2022-08-18 15:30:00,38.29,38.3,38.2,38.23,281064.0,32.6648,32.6733,32.588,32.6136,281064.0
2022-08-18 15:40:00,38.23,38.29,38.2,38.29,517494.0,32.6136,32.6648,32.588,32.6648,517494.0
2022-08-18 15:50:00,38.29,38.33,38.23,38.24,1267664.0,32.6648,32.6989,32.6136,32.6221,1267664.0
2022-08-19 09:30:00,38.11,38.32,38.08,38.16,590699.0,32.5112,32.6904,32.4856,32.5539,590699.0
2022-08-19 09:40:00,38.16,38.41,38.09,38.38,257354.0,32.5539,32.7671,32.4942,32.7415,257354.0
2022-08-19 09:50:00,38.38,38.41,38.21,38.29,226815.0,32.7415,32.7671,32.5965,32.6648,226815.0
2022-08-19 10:00:00,38.28,38.48,38.28,38.4,201148.0,32.6562,32.8269,32.6562,32.7586,201148.0
2022-08-19 10:10:00,38.4,38.48,38.39,38.41,160840.0,32.7586,32.8269,32.7501,32.7671,160840.0
2022-08-19 10:20:00,38.42,38.46,38.36,38.46,117708.0,32.7757,32.8098,32.7245,32.8098,117708.0
2022-08-19 10:30:00,38.45,38.52,38.35,38.4,237693.0,32.8013,32.861,32.716,32.7586,237693.0
2022-08-19 10:40:00,38.4,38.4,38.32,38.35,93240.0,32.7586,32.7586,32.6904,32.716,93240.0
2022-08-19 10:50:00,38.34,38.4,38.34,38.38,116658.0,32.7074,32.7586,32.7074,32.7415,116658.0
2022-08-19 11:00:00,38.38,38.42,38.27,38.29,197876.0,32.7415,32.7757,32.6477,32.6648,197876.0
2022-08-19 11:10:00,38.29,38.32,38.25,38.31,84383.0,32.6648,32.6904,32.6306,32.6818,84383.0
2022-08-19 11:20:00,38.33,38.4,38.3,38.39,76502.0,32.6989,32.7586,32.6733,32.7501,76502.0
2022-08-19 11:30:00,38.39,38.44,38.34,38.43,114514.0,32.7501,32.7927,32.7074,32.7842,114514.0
2022-08-19 11:40:00,38.44,38.45,38.33,38.38,157195.0,32.7927,32.8013,32.6989,32.7415,157195.0
2022-08-19 11:50:00,38.39,38.45,38.36,38.43,114246.0,32.7501,32.8013,32.7245,32.7842,114246.0
2022-08-19 12:00:00,38.42,38.43,38.37,38.41,127265.0,32.7757,32.7842,32.733,32.7671,127265.0
2022-08-19 12:10:00,38.41,38.5,38.38,38.48,72122.0,32.7671,32.8439,32.7415,32.8269,72122.0
2022-08-19 12:20:00,38.49,38.51,38.42,38.44,60003.0,32.8354,32.8524,32.7757,32.7927,60003.0
2022-08-19 12:30:00,38.44,38.5,38.41,38.48,61998.0,32.7927,32.8439,32.7671,32.8269,61998.0
2022-08-19 12:40:00,38.48,38.51,38.45,38.48,59772.0,32.8269,32.8524,32.8013,32.8269,59772.0
2022-08-19 12:50:00,38.48,38.54,38.47,38.48,53652.0,32.8269,32.878,32.8183,32.8269,53652.0
2022-08-19 13:00:00,38.47,38.48,38.42,38.45,55851.0,32.8183,32.8269,32.7757,32.8013,55851.0
2022-08-19 13:10:00,38.46,38.51,38.43,38.44,46570.0,32.8098,32.8524,32.7842,32.7927,46570.0
2022-08-19 13:20:00,38.44,38.44,38.38,38.42,79714.0,32.7927,32.7927,32.7415,32.7757,79714.0
2022-08-19 13:30:00,38.42,38.42,38.35,38.38,50922.0,32.7757,32.7757,32.716,32.7415,50922.0
2022-08-19 13:40:00,38.39,38.4,38.37,38.38,43482.0,32.7501,32.7586,32.733,32.7415,43482.0
2022-08-19 13:50:00,38.38,38.42,38.37,38.39,68244.0,32.7415,32.7757,32.733,32.7501,68244.0
2022-08-19 14:00:00,38.38,38.38,38.33,38.34,77302.0,32.7415,32.7415,32.6989,32.7074,77302.0
2022-08-19 14:10:00,38.35,38.36,38.23,38.24,50984.0,32.716,32.7245,32.6136,32.6221,50984.0
2022-08-19 14:20:00,38.24,38.27,38.23,38.25,42291.0,32.6221,32.6477,32.6136,32.6306,42291.0
2022-08-19 14:30:00,38.25,38.25,38.17,38.19,117257.0,32.6306,32.6306,32.5624,32.5795,117257.0
2022-08-19 14:40:00,38.19,38.2,38.15,38.2,113496.0,32.5795,32.588,32.5453,32.588,113496.0
2022-08-19 14:50:00,38.21,38.21,38.12,38.16,89950.0,32.5965,32.5965,32.5197,32.5539,89950.0
2022-08-19 15:00:00,38.16,38.18,38.1,38.14,85122.0,32.5539,32.5709,32.5027,32.5368,85122.0
2022-08-19 15:10:00,38.14,38.18,38.13,38.15,87467.0,32.5368,32.5709,32.5283,32.5453,87467.0
2022-08-19 15:20:00,38.15,38.16,38.11,38.14,108835.0,32.5453,32.5539,32.5112,32.5368,108835.0
2022-08-19 15:30:00,38.14,38.2,38.13,38.18,107143.0,32.5368,32.588,32.5283,32.5709,107143.0
2022-08-19 15:40:00,38.18,38.2,38.14,38.19,135249.0,32.5709,32.588,32.5368,32.5795,135249.0
2022-08-19 15:50:00,38.19,38.28,38.17,38.22,525453.0,32.5795,32.6562,32.5624,32.6051,525453.0
2022-08-22 09:30:00,38.0,38.03,37.69,37.82,515204.0,32.4174,32.443,32.1529,32.2638,515204.0
2022-08-22 09:40:00,37.83,37.91,37.78,37.9,234125.0,32.2723,32.3406,32.2297,32.3321,234125.0
2022-08-22 09:50:00,37.89,37.89,37.75,37.78,236519.0,32.3235,32.3235,32.2041,32.2297,236519.0
2022-08-22 10:00:00,37.77,37.79,37.66,37.69,252677.0,32.2212,32.2382,32.1273,32.1529,252677.0
2022-08-22 10:10:00,37.7,37.7,37.44,37.49,263207.0,32.1614,32.1614,31.9396,31.9823,263207.0
2022-08-22 10:20:00,37.48,37.58,37.46,37.51,103435.0,31.9738,32.0591,31.9567,31.9994,103435.0
2022-08-22 10:30:00,37.51,37.6,37.5,37.59,77434.0,31.9994,32.0761,31.9908,32.0676,77434.0
2022-08-22 10:40:00,37.59,37.66,37.55,37.58,80414.0,32.0676,32.1273,32.0335,32.0591,80414.0
2022-08-22 10:50:00,37.58,37.59,37.52,37.53,138543.0,32.0591,32.0676,32.0079,32.0164,138543.0
2022-08-22 11:00:00,37.53,37.61,37.53,37.58,65154.0,32.0164,32.0847,32.0164,32.0591,65154.0
2022-08-22 11:10:00,37.58,37.64,37.55,37.59,48735.0,32.0591,32.1103,32.0335,32.0676,48735.0
2022-08-22 11:20:00,37.59,37.62,37.52,37.53,54076.0,32.0676,32.0932,32.0079,32.0164,54076.0
2022-08-22 11:30:00,37.52,37.58,37.51,37.53,78950.0,32.0079,32.0591,31.9994,32.0164,78950.0
2022-08-22 11:40:00,37.52,37.54,37.44,37.46,70015.0,32.0079,32.025,31.9396,31.9567,70015.0
2022-08-22 11:50:00,37.46,37.5,37.41,37.42,86510.0,31.9567,31.9908,31.9141,31.9226,86510.0
2022-08-22 12:00:00,37.43,37.47,37.42,37.44,63759.0,31.9311,31.9652,31.9226,31.9396,63759.0
2022-08-22 12:10:00,37.44,37.45,37.37,37.39,73652.0,31.9396,31.9482,31.8799,31.897,73652.0
2022-08-22 12:20:00,37.39,37.45,37.36,37.4,78841.0,31.897,31.9482,31.8714,31.9055,78841.0
2022-08-22 12:30:00,37.41,37.43,37.38,37.41,57375.0,31.9141,31.9311,31.8885,31.9141,57375.0
2022-08-22 12:40:00,37.4,37.45,37.33,37.43,97924.0,31.9055,31.9482,31.8458,31.9311,97924.0
2022-08-22 12:50:00,37.43,37.44,37.35,37.38,49270.0,31.9311,31.9396,31.8629,31.8885,49270.0
2022-08-22 13:00:00,37.38,37.4,37.35,37.38,45032.0,31.8885,31.9055,31.8629,31.8885,45032.0
2022-08-22 13:10:00,37.37,37.39,37.31,37.33,116324.0,31.8799,31.897,31.8287,31.8458,116324.0
2022-08-22 13:20:00,37.33,37.39,37.31,37.34,57478.0,31.8458,31.897,31.8287,31.8543,57478.0
2022-08-22 13:30:00,37.33,37.34,37.24,37.26,84483.0,31.8458,31.8543,31.769,31.7861,84483.0
2022-08-22 13:40:00,37.26,37.29,37.23,37.27,71595.0,31.7861,31.8117,31.7605,31.7946,71595.0
2022-08-22 13:50:00,37.26,37.29,37.22,37.28,71492.0,31.7861,31.8117,31.752,31.8032,71492.0
2022-08-22 14:00:00,37.27,37.33,37.27,37.3,51544.0,31.7946,31.8458,31.7946,31.8202,51544.0
2022-08-22 14:10:00,37.3,37.32,37.29,37.3,52319.0,31.8202,31.8373,31.8117,31.8202,52319.0
2022-08-22 14:20:00,37.3,37.31,37.25,37.27,111566.0,31.8202,31.8287,31.7776,31.7946,111566.0
2022-08-22 14:30:00,37.26,37.3,37.24,37.28,48909.0,31.7861,31.8202,31.769,31.8032,48909.0
2022-08-22 14:40:00,37.28,37.29,37.24,37.25,50066.0,31.8032,31.8117,31.769,31.7776,50066.0
2022-08-22 14:50:00,37.25,37.28,37.24,37.27,55314.0,31.7776,31.8032,31.769,31.7946,55314.0
2022-08-22 15:00:00,37.27,37.33,37.25,37.32,68706.0,31.7946,31.8458,31.7776,31.8373,68706.0
2022-08-22 15:10:00,37.32,37.35,37.23,37.23,102338.0,31.8373,31.8629,31.7605,31.7605,102338.0
2022-08-22 15:20:00,37.23,37.25,37.2,37.22,90494.0,31.7605,31.7776,31.7349,31.752,90494.0
2022-08-22 15:30:00,37.21,37.26,37.18,37.26,118036.0,31.7434,31.7861,31.7178,31.7861,118036.0
2022-08-22 15:40:00,37.26,37.27,37.21,37.27,170937.0,31.7861,31.7946,31.7434,31.7946,170937.0
2022-08-22 15:50:00,37.27,37.34,37.26,37.32,494647.0,31.7946,31.8543,31.7861,31.8373,494647.0
2022-08-23 09:30:00,37.33,37.53,37.28,37.39,151712.0,31.8458,32.0164,31.8032,31.897,151712.0
2022-08-23 09:40:00,37.4,37.5,37.27,37.44,108464.0,31.9055,31.9908,31.7946,31.9396,108464.0
2022-08-23 09:50:00,37.44,37.56,37.43,37.47,131059.0,31.9396,32.042,31.9311,31.9652,131059.0
2022-08-23 10:00:00,37.47,37.55,37.42,37.54,143683.0,31.9652,32.0335,31.9226,32.025,143683.0
2022-08-23 10:10:00,37.54,37.72,37.54,37.62,147485.0,32.025,32.1785,32.025,32.0932,147485.0
2022-08-23 10:20:00,37.61,37.61,37.39,37.4,124964.0,32.0847,32.0847,31.897,31.9055,124964.0
2022-08-23 10:30:00,37.4,37.45,37.35,37.37,82666.0,31.9055,31.9482,31.8629,31.8799,82666.0
2022-08-23 10:40:00,37.37,37.39,37.3,37.37,92890.0,31.8799,31.897,31.8202,31.8799,92890.0
2022-08-23 10:50:00,37.38,37.42,37.28,37.33,122068.0,31.8885,31.9226,31.8032,31.8458,122068.0
2022-08-23 11:00:00,37.32,37.34,37.21,37.32,117245.0,31.8373,31.8543,31.7434,31.8373,117245.0
2022-08-23 11:10:00,37.32,37.46,37.28,37.45,74397.0,31.8373,31.9567,31.8032,31.9482,74397.0
2022-08-23 11:20:00,37.44,37.45,37.32,37.33,58727.0,31.9396,31.9482,31.8373,31.8458,58727.0
2022-08-23 11:30:00,37.33,37.46,37.33,37.43,79103.0,31.8458,31.9567,31.8458,31.9311,79103.0
2022-08-23 11:40:00,37.44,37.55,37.41,37.5,95445.0,31.9396,32.0335,31.9141,31.9908,95445.0
2022-08-23 11:50:00,37.5,37.59,37.49,37.54,108652.0,31.9908,32.0676,31.9823,32.025,108652.0
2022-08-23 12:00:00,37.53,37.56,37.44,37.48,69614.0,32.0164,32.042,31.9396,31.9738,69614.0
2022-08-23 12:10:00,37.48,37.48,37.36,37.38,80646.0,31.9738,31.9738,31.8714,31.8885,80646.0
2022-08-23 12:20:00,37.38,37.4,37.35,37.37,79311.0,31.8885,31.9055,31.8629,31.8799,79311.0
2022-08-23 12:30:00,37.37,37.44,37.36,37.44,140613.0,31.8799,31.9396,31.8714,31.9396,140613.0
2022-08-23 12:40:00,37.44,37.54,37.43,37.47,70542.0,31.9396,32.025,31.9311,31.9652,70542.0
2022-08-23 12:50:00,37.47,37.48,37.43,37.44,27987.0,31.9652,31.9738,31.9311,31.9396,27987.0
2022-08-23 13:00:00,37.44,37.47,37.4,37.44,41990.0,31.9396,31.9652,31.9055,31.9396,41990.0
2022-08-23 13:10:00,37.44,37.47,37.41,37.44,49990.0,31.9396,31.9652,31.9141,31.9396,49990.0
2022-08-23 13:20:00,37.44,37.49,37.41,37.47,59832.0,31.9396,31.9823,31.9141,31.9652,59832.0
2022-08-23 13:30:00,37.48,37.54,37.46,37.47,49268.0,31.9738,32.025,31.9567,31.9652,49268.0
2022-08-23 13:40:00,37.46,37.48,37.41,37.43,36337.0,31.9567,31.9738,31.9141,31.9311,36337.0
2022-08-23 13:50:00,37.43,37.43,37.38,37.41,33776.0,31.9311,31.9311,31.8885,31.9141,33776.0
2022-08-23 14:00:00,37.41,37.44,37.39,37.43,46711.0,31.9141,31.9396,31.897,31.9311,46711.0
2022-08-23 14:10:00,37.42,37.47,37.4,37.47,78045.0,31.9226,31.9652,31.9055,31.9652,78045.0
2022-08-23 14:20:00,37.46,37.52,37.45,37.52,34772.0,31.9567,32.0079,31.9482,32.0079,34772.0
2022-08-23 14:30:00,37.52,37.63,37.49,37.62,154552.0,32.0079,32.1017,31.9823,32.0932,154552.0
2022-08-23 14:40:00,37.61,37.67,37.59,37.6,86850.0,32.0847,32.1359,32.0676,32.0761,86850.0
2022-08-23 14:50:00,37.6,37.63,37.57,37.61,69369.0,32.0761,32.1017,32.0505,32.0847,69369.0
2022-08-23 15:00:00,37.61,37.65,37.59,37.61,86583.0,32.0847,32.1188,32.0676,32.0847,86583.0
2022-08-23 15:10:00,37.6,37.62,37.56,37.58,99854.0,32.0761,32.0932,32.042,32.0591,99854.0
2022-08-23 15:20:00,37.58,37.59,37.5,37.5,94466.0,32.0591,32.0676,31.9908,31.9908,94466.0
2022-08-23 15:30:00,37.51,37.53,37.45,37.47,91301.0,31.9994,32.0164,31.9482,31.9652,91301.0
2022-08-23 15:40:00,37.46,37.5,37.42,37.44,123037.0,31.9567,31.9908,31.9226,31.9396,123037.0
2022-08-23 15:50:00,37.44,37.51,37.42,37.44,382544.0,31.9396,31.9994,31.9226,31.9396,382544.0
2022-08-24 09:30:00,37.34,37.4,36.98,37.03,358660.0,31.8543,31.9055,31.5472,31.5899,358660.0
2022-08-24 09:40:00,37.03,37.08,36.79,36.81,248398.0,31.5899,31.6325,31.3851,31.4022,248398.0
2022-08-24 09:50:00,36.81,36.91,36.77,36.83,229071.0,31.4022,31.4875,31.3681,31.4193,229071.0
2022-08-24 10:00:00,36.82,36.87,36.75,36.84,203509.0,31.4107,31.4534,31.351,31.4278,203509.0
2022-08-24 10:10:00,36.84,36.92,36.82,36.87,202261.0,31.4278,31.496,31.4107,31.4534,202261.0
2022-08-24 10:20:00,36.88,36.97,36.84,36.94,173714.0,31.4619,31.5387,31.4278,31.5131,173714.0
2022-08-24 10:30:00,36.95,37.02,36.94,36.98,151916.0,31.5216,31.5813,31.5131,31.5472,151916.0
2022-08-24 10:40:00,36.98,36.98,36.89,36.9,174864.0,31.5472,31.5472,31.4704,31.479,174864.0
2022-08-24 10:50:00,36.89,36.9,36.81,36.84,157480.0,31.4704,31.479,31.4022,31.4278,157480.0
2022-08-24 11:00:00,36.85,36.88,36.83,36.84,108385.0,31.4363,31.4619,31.4193,31.4278,108385.0
2022-08-24 11:10:00,36.84,36.95,36.81,36.89,151245.0,31.4278,31.5216,31.4022,31.4704,151245.0
2022-08-24 11:20:00,36.88,36.94,36.87,36.92,107567.0,31.4619,31.5131,31.4534,31.496,107567.0
2022-08-24 11:30:00,36.92,36.95,36.9,36.92,111233.0,31.496,31.5216,31.479,31.496,111233.0
2022-08-24 11:40:00,36.91,37.05,36.91,37.05,95214.0,31.4875,31.6069,31.4875,31.6069,95214.0
2022-08-24 11:50:00,37.05,37.06,36.95,36.97,148466.0,31.6069,31.6155,31.5216,31.5387,148466.0
2022-08-24 12:00:00,36.97,36.98,36.91,36.97,74481.0,31.5387,31.5472,31.4875,31.5387,74481.0
2022-08-24 12:10:00,36.97,36.98,36.91,36.93,92312.0,31.5387,31.5472,31.4875,31.5046,92312.0
2022-08-24 12:20:00,36.92,36.93,36.85,36.87,115356.0,31.496,31.5046,31.4363,31.4534,115356.0
2022-08-24 12:30:00,36.87,36.87,36.78,36.81,82901.0,31.4534,31.4534,31.3766,31.4022,82901.0
2022-08-24 12:40:00,36.8,36.82,36.71,36.72,155812.0,31.3937,31.4107,31.3169,31.3254,155812.0
2022-08-24 12:50:00,36.71,36.74,36.7,36.72,82640.0,31.3169,31.3425,31.3084,31.3254,82640.0
2022-08-24 13:00:00,36.72,36.72,36.65,36.71,144654.0,31.3254,31.3254,31.2657,31.3169,144654.0
2022-08-24 13:10:00,36.72,36.76,36.69,36.73,83934.0,31.3254,31.3595,31.2998,31.334,83934.0
2022-08-24 13:20:00,36.74,36.76,36.67,36.69,107458.0,31.3425,31.3595,31.2828,31.2998,107458.0
2022-08-24 13:30:00,36.68,36.7,36.65,36.68,60133.0,31.2913,31.3084,31.2657,31.2913,60133.0
2022-08-24 13:40:00,36.67,36.69,36.61,36.61,105710.0,31.2828,31.2998,31.2316,31.2316,105710.0
2022-08-24 13:50:00,36.61,36.65,36.58,36.6,105071.0,31.2316,31.2657,31.206,31.223,105071.0
2022-08-24 14:00:00,36.61,36.62,36.57,36.58,105471.0,31.2316,31.2401,31.1975,31.206,105471.0
2022-08-24 14:10:00,36.58,36.66,36.57,36.63,112049.0,31.206,31.2742,31.1975,31.2486,112049.0
2022-08-24 14:20:00,36.63,36.66,36.6,36.66,99397.0,31.2486,31.2742,31.223,31.2742,99397.0
2022-08-24 14:30:00,36.66,36.66,36.61,36.64,84056.0,31.2742,31.2742,31.2316,31.2572,84056.0
2022-08-24 14:40:00,36.64,36.68,36.63,36.67,71644.0,31.2572,31.2913,31.2486,31.2828,71644.0
2022-08-24 14:50:00,36.68,36.68,36.62,36.66,55826.0,31.2913,31.2913,31.2401,31.2742,55826.0
2022-08-24 15:00:00,36.65,36.7,36.61,36.68,81200.0,31.2657,31.3084,31.2316,31.2913,81200.0
2022-08-24 15:10:00,36.68,36.75,36.68,36.75,118076.0,31.2913,31.351,31.2913,31.351,118076.0
2022-08-24 15:20:00,36.75,36.76,36.71,36.73,128266.0,31.351,31.3595,31.3169,31.334,128266.0
2022-08-24 15:30:00,36.73,36.79,36.71,36.77,118185.0,31.334,31.3851,31.3169,31.3681,118185.0
2022-08-24 15:40:00,36.77,36.78,36.74,36.77,203499.0,31.3681,31.3766,31.3425,31.3681,203499.0
2022-08-24 15:50:00,36.77,36.83,36.73,36.77,697199.0,31.3681,31.4193,31.334,31.3681,697199.0
2022-08-25 09:30:00,36.85,36.9,36.7,36.82,278000.0,31.4363,31.479,31.3084,31.4107,278000.0
2022-08-25 09:40:00,36.83,36.89,36.73,36.88,123631.0,31.4193,31.4704,31.334,31.4619,123631.0
2022-08-25 09:50:00,36.87,36.97,36.81,36.88,118825.0,31.4534,31.5387,31.4022,31.4619,118825.0
2022-08-25 10:00:00,36.89,36.95,36.85,36.87,125902.0,31.4704,31.5216,31.4363,31.4534,125902.0
2022-08-25 10:10:00,36.86,36.97,36.81,36.94,104048.0,31.4449,31.5387,31.4022,31.5131,104048.0
2022-08-25 10:20:00,36.94,36.97,36.89,36.9,96121.0,31.5131,31.5387,31.4704,31.479,96121.0
2022-08-25 10:30:00,36.91,36.98,36.87,36.95,79705.0,31.4875,31.5472,31.4534,31.5216,79705.0
2022-08-25 10:40:00,36.95,37.05,36.93,37.02,184227.0,31.5216,31.6069,31.5046,31.5813,184227.0
2022-08-25 10:50:00,37.02,37.05,36.97,37.05,75998.0,31.5813,31.6069,31.5387,31.6069,75998.0
2022-08-25 11:00:00,37.05,37.05,36.88,36.96,350642.0,31.6069,31.6069,31.4619,31.5302,350642.0
2022-08-25 11:10:00,36.95,37.01,36.86,36.87,68965.0,31.5216,31.5728,31.4449,31.4534,68965.0
2022-08-25 11:20:00,36.88,36.92,36.78,36.79,72182.0,31.4619,31.496,31.3766,31.3851,72182.0
2022-08-25 11:30:00,36.8,36.86,36.79,36.82,115216.0,31.3937,31.4449,31.3851,31.4107,115216.0
2022-08-25 11:40:00,36.82,36.88,36.82,36.84,57337.0,31.4107,31.4619,31.4107,31.4278,57337.0
2022-08-25 11:50:00,36.84,36.91,36.81,36.91,50855.0,31.4278,31.4875,31.4022,31.4875,50855.0
2022-08-25 12:00:00,36.91,36.91,36.84,36.84,30622.0,31.4875,31.4875,31.4278,31.4278,30622.0
2022-08-25 12:10:00,36.83,36.87,36.8,36.84,49503.0,31.4193,31.4534,31.3937,31.4278,49503.0
2022-08-25 12:20:00,36.84,36.85,36.8,36.82,34126.0,31.4278,31.4363,31.3937,31.4107,34126.0
2022-08-25 12:30:00,36.82,36.83,36.77,36.81,70118.0,31.4107,31.4193,31.3681,31.4022,70118.0
2022-08-25 12:40:00,36.8,36.81,36.72,36.75,81015.0,31.3937,31.4022,31.3254,31.351,81015.0
2022-08-25 12:50:00,36.75,36.82,36.74,36.82,38622.0,31.351,31.4107,31.3425,31.4107,38622.0
2022-08-25 13:00:00,36.82,36.87,36.79,36.81,60530.0,31.4107,31.4534,31.3851,31.4022,60530.0
2022-08-25 13:10:00,36.81,36.86,36.81,36.84,22534.0,31.4022,31.4449,31.4022,31.4278,22534.0
2022-08-25 13:20:00,36.85,36.89,36.83,36.85,60663.0,31.4363,31.4704,31.4193,31.4363,60663.0
2022-08-25 13:30:00,36.84,36.89,36.82,36.86,54431.0,31.4278,31.4704,31.4107,31.4449,54431.0
2022-08-25 13:40:00,36.87,36.93,36.86,36.9,57229.0,31.4534,31.5046,31.4449,31.479,57229.0
2022-08-25 13:50:00,36.9,36.91,36.86,36.88,36150.0,31.479,31.4875,31.4449,31.4619,36150.0
2022-08-25 14:00:00,36.87,36.87,36.78,36.8,41898.0,31.4534,31.4534,31.3766,31.3937,41898.0
2022-08-25 14:10:00,36.8,36.83,36.78,36.79,44281.0,31.3937,31.4193,31.3766,31.3851,44281.0
2022-08-25 14:20:00,36.78,36.82,36.77,36.77,63070.0,31.3766,31.4107,31.3681,31.3681,63070.0
2022-08-25 14:30:00,36.78,36.8,36.75,36.77,66543.0,31.3766,31.3937,31.351,31.3681,66543.0
2022-08-25 14:40:00,36.77,36.78,36.71,36.71,93396.0,31.3681,31.3766,31.3169,31.3169,93396.0
2022-08-25 14:50:00,36.71,36.75,36.67,36.73,115892.0,31.3169,31.351,31.2828,31.334,115892.0
2022-08-25 15:00:00,36.74,36.76,36.65,36.65,70100.0,31.3425,31.3595,31.2657,31.2657,70100.0
2022-08-25 15:10:00,36.66,36.72,36.63,36.72,280135.0,31.2742,31.3254,31.2486,31.3254,280135.0
2022-08-25 15:20:00,36.72,36.81,36.7,36.81,277207.0,31.3254,31.4022,31.3084,31.4022,277207.0
2022-08-25 15:30:00,36.8,36.81,36.72,36.74,184197.0,31.3937,31.4022,31.3254,31.3425,184197.0
2022-08-25 15:40:00,36.73,36.8,36.73,36.8,287635.0,31.334,31.3937,31.334,31.3937,287635.0
2022-08-25 15:50:00,36.8,36.82,36.73,36.79,864694.0,31.3937,31.4107,31.334,31.3851,864694.0
2022-08-26 09:30:00,36.9,36.99,36.65,36.91,307613.0,31.479,31.5558,31.2657,31.4875,307613.0
2022-08-26 09:40:00,36.91,36.93,36.75,36.9,118770.0,31.4875,31.5046,31.351,31.479,118770.0
2022-08-26 09:50:00,36.91,36.98,36.85,36.86,114068.0,31.4875,31.5472,31.4363,31.4449,114068.0
2022-08-26 10:00:00,36.86,36.88,36.57,36.85,153788.0,31.4449,31.4619,31.1975,31.4363,153788.0
2022-08-26 10:10:00,36.86,36.89,36.74,36.84,176853.0,31.4449,31.4704,31.3425,31.4278,176853.0
2022-08-26 10:20:00,36.86,36.86,36.51,36.51,160446.0,31.4449,31.4449,31.1463,31.1463,160446.0
2022-08-26 10:30:00,36.52,36.52,36.29,36.31,220988.0,31.1548,31.1548,30.9586,30.9757,220988.0
2022-08-26 10:40:00,36.32,36.39,36.27,36.29,108626.0,30.9842,31.0439,30.9415,30.9586,108626.0
2022-08-26 10:50:00,36.29,36.29,36.2,36.2,145463.0,30.9586,30.9586,30.8818,30.8818,145463.0
2022-08-26 11:00:00,36.2,36.24,36.12,36.15,148919.0,30.8818,30.9159,30.8136,30.8392,148919.0
2022-08-26 11:10:00,36.15,36.22,36.13,36.16,117915.0,30.8392,30.8989,30.8221,30.8477,117915.0
2022-08-26 11:20:00,36.15,36.26,36.1,36.26,72042.0,30.8392,30.933,30.7965,30.933,72042.0
2022-08-26 11:30:00,36.27,36.36,36.21,36.23,157788.0,30.9415,31.0183,30.8903,30.9074,157788.0
2022-08-26 11:40:00,36.22,36.25,36.18,36.22,63069.0,30.8989,30.9245,30.8648,30.8989,63069.0
2022-08-26 11:50:00,36.22,36.25,36.11,36.12,82000.0,30.8989,30.9245,30.805,30.8136,82000.0
2022-08-26 12:00:00,36.12,36.13,36.03,36.09,98752.0,30.8136,30.8221,30.7368,30.788,98752.0
2022-08-26 12:10:00,36.08,36.12,36.05,36.12,71082.0,30.7794,30.8136,30.7539,30.8136,71082.0
2022-08-26 12:20:00,36.12,36.2,36.09,36.2,66407.0,30.8136,30.8818,30.788,30.8818,66407.0
2022-08-26 12:30:00,36.19,36.19,36.12,36.14,38848.0,30.8733,30.8733,30.8136,30.8306,38848.0
2022-08-26 12:40:00,36.13,36.23,36.13,36.2,80697.0,30.8221,30.9074,30.8221,30.8818,80697.0
2022-08-26 12:50:00,36.19,36.21,36.12,36.2,76206.0,30.8733,30.8903,30.8136,30.8818,76206.0
2022-08-26 13:00:00,36.19,36.24,36.16,36.2,57434.0,30.8733,30.9159,30.8477,30.8818,57434.0
2022-08-26 13:10:00,36.2,36.24,36.17,36.22,90698.0,30.8818,30.9159,30.8562,30.8989,90698.0
2022-08-26 13:20:00,36.21,36.29,36.19,36.24,57362.0,30.8903,30.9586,30.8733,30.9159,57362.0
2022-08-26 13:30:00,36.23,36.24,36.17,36.18,54750.0,30.9074,30.9159,30.8562,30.8648,54750.0
2022-08-26 13:40:00,36.18,36.19,36.14,36.17,43053.0,30.8648,30.8733,30.8306,30.8562,43053.0
2022-08-26 13:50:00,36.17,36.19,36.15,36.17,43459.0,30.8562,30.8733,30.8392,30.8562,43459.0
2022-08-26 14:00:00,36.17,36.2,36.16,36.18,44006.0,30.8562,30.8818,30.8477,30.8648,44006.0
2022-08-26 14:10:00,36.19,36.2,36.1,36.13,53547.0,30.8733,30.8818,30.7965,30.8221,53547.0
2022-08-26 14:20:00,36.13,36.17,36.12,36.15,68899.0,30.8221,30.8562,30.8136,30.8392,68899.0
2022-08-26 14:30:00,36.15,36.18,36.11,36.14,59970.0,30.8392,30.8648,30.805,30.8306,59970.0
2022-08-26 14:40:00,36.14,36.16,36.1,36.1,55399.0,30.8306,30.8477,30.7965,30.7965,55399.0
2022-08-26 14:50:00,36.11,36.13,36.08,36.1,38912.0,30.805,30.8221,30.7794,30.7965,38912.0
2022-08-26 15:00:00,36.09,36.18,36.09,36.13,61658.0,30.788,30.8648,30.788,30.8221,61658.0
2022-08-26 15:10:00,36.13,36.15,36.1,36.11,68475.0,30.8221,30.8392,30.7965,30.805,68475.0
2022-08-26 15:20:00,36.11,36.13,36.06,36.09,85332.0,30.805,30.8221,30.7624,30.788,85332.0
2022-08-26 15:30:00,36.08,36.09,36.03,36.05,159588.0,30.7794,30.788,30.7368,30.7539,159588.0
2022-08-26 15:40:00,36.05,36.09,36.01,36.06,281090.0,30.7539,30.788,30.7197,30.7624,281090.0
2022-08-26 15:50:00,36.06,36.1,36.0,36.0,651536.0,30.7624,30.7965,30.7112,30.7112,651536.0
2022-08-29 09:30:00,35.95,35.95,35.73,35.74,272902.0,30.6685,30.6685,30.4809,30.4894,272902.0
2022-08-29 09:40:00,35.73,35.88,35.71,35.77,163146.0,30.4809,30.6088,30.4638,30.515,163146.0
2022-08-29 09:50:00,35.78,35.87,35.76,35.77,68825.0,30.5235,30.6003,30.5065,30.515,68825.0
2022-08-29 10:00:00,35.77,35.84,35.71,35.8,137230.0,30.515,30.5747,30.4638,30.5406,137230.0
2022-08-29 10:10:00,35.8,35.93,35.8,35.89,78039.0,30.5406,30.6515,30.5406,30.6174,78039.0
2022-08-29 10:20:00,35.88,35.92,35.83,35.84,124508.0,30.6088,30.6429,30.5662,30.5747,124508.0
2022-08-29 10:30:00,35.83,35.86,35.75,35.76,108526.0,30.5662,30.5918,30.4979,30.5065,108526.0
2022-08-29 10:40:00,35.76,35.76,35.68,35.72,113953.0,30.5065,30.5065,30.4382,30.4723,113953.0
2022-08-29 10:50:00,35.72,35.75,35.63,35.71,72281.0,30.4723,30.4979,30.3956,30.4638,72281.0
2022-08-29 11:00:00,35.71,35.81,35.68,35.75,94892.0,30.4638,30.5491,30.4382,30.4979,94892.0
2022-08-29 11:10:00,35.75,35.84,35.72,35.83,112423.0,30.4979,30.5747,30.4723,30.5662,112423.0
2022-08-29 11:20:00,35.82,35.9,35.81,35.89,110566.0,30.5576,30.6259,30.5491,30.6174,110566.0
2022-08-29 11:30:00,35.89,36.03,35.89,35.98,93502.0,30.6174,30.7368,30.6174,30.6941,93502.0
2022-08-29 11:40:00,35.97,36.04,35.91,36.04,53248.0,30.6856,30.7453,30.6344,30.7453,53248.0
2022-08-29 11:50:00,36.05,36.08,36.0,36.04,52796.0,30.7539,30.7794,30.7112,30.7453,52796.0
2022-08-29 12:00:00,36.04,36.12,36.03,36.07,61665.0,30.7453,30.8136,30.7368,30.7709,61665.0
2022-08-29 12:10:00,36.08,36.11,36.05,36.07,39225.0,30.7794,30.805,30.7539,30.7709,39225.0
2022-08-29 12:20:00,36.07,36.11,36.03,36.08,68736.0,30.7709,30.805,30.7368,30.7794,68736.0
2022-08-29 12:30:00,36.07,36.08,36.02,36.07,51776.0,30.7709,30.7794,30.7283,30.7709,51776.0
2022-08-29 12:40:00,36.07,36.15,36.06,36.15,109359.0,30.7709,30.8392,30.7624,30.8392,109359.0
2022-08-29 12:50:00,36.15,36.15,36.08,36.09,71619.0,30.8392,30.8392,30.7794,30.788,71619.0
2022-08-29 13:00:00,36.09,36.2,36.09,36.18,91726.0,30.788,30.8818,30.788,30.8648,91726.0
2022-08-29 13:10:00,36.18,36.19,36.03,36.05,60179.0,30.8648,30.8733,30.7368,30.7539,60179.0
2022-08-29 13:20:00,36.06,36.1,36.03,36.09,44509.0,30.7624,30.7965,30.7368,30.788,44509.0
2022-08-29 13:30:00,36.09,36.13,36.08,36.11,45314.0,30.788,30.8221,30.7794,30.805,45314.0
2022-08-29 13:40:00,36.11,36.15,36.09,36.12,156995.0,30.805,30.8392,30.788,30.8136,156995.0
2022-08-29 13:50:00,36.12,36.15,36.09,36.14,59990.0,30.8136,30.8392,30.788,30.8306,59990.0
2022-08-29 14:00:00,36.14,36.21,36.11,36.16,89590.0,30.8306,30.8903,30.805,30.8477,89590.0
2022-08-29 14:10:00,36.16,36.19,36.05,36.06,62386.0,30.8477,30.8733,30.7539,30.7624,62386.0
2022-08-29 14:20:00,36.07,36.13,36.06,36.09,38612.0,30.7709,30.8221,30.7624,30.788,38612.0
2022-08-29 14:30:00,36.09,36.15,36.07,36.13,39947.0,30.788,30.8392,30.7709,30.8221,39947.0
2022-08-29 14:40:00,36.12,36.16,36.11,36.14,38034.0,30.8136,30.8477,30.805,30.8306,38034.0
2022-08-29 14:50:00,36.15,36.15,36.05,36.14,65687.0,30.8392,30.8392,30.7539,30.8306,65687.0
2022-08-29 15:00:00,36.14,36.22,36.1,36.13,87690.0,30.8306,30.8989,30.7965,30.8221,87690.0
2022-08-29 15:10:00,36.13,36.15,36.08,36.09,113526.0,30.8221,30.8392,30.7794,30.788,113526.0
2022-08-29 15:20:00,36.09,36.1,36.02,36.04,67986.0,30.788,30.7965,30.7283,30.7453,67986.0
2022-08-29 15:30:00,36.04,36.11,36.02,36.1,73509.0,30.7453,30.805,30.7283,30.7965,73509.0
2022-08-29 15:40:00,36.09,36.1,36.01,36.03,114149.0,30.788,30.7965,30.7197,30.7368,114149.0
2022-08-29 15:50:00,36.04,36.05,35.95,35.97,394953.0,30.7453,30.7539,30.6685,30.6856,394953.0
2022-08-30 09:30:00,36.13,36.14,35.82,35.93,196681.0,30.8221,30.8306,30.5576,30.6515,196681.0
2022-08-30 09:40:00,35.93,35.99,35.87,35.96,110425.0,30.6515,30.7027,30.6003,30.6771,110425.0
2022-08-30 09:50:00,35.97,35.98,35.73,35.74,118787.0,30.6856,30.6941,30.4809,30.4894,118787.0
2022-08-30 10:00:00,35.74,35.83,35.64,35.65,141584.0,30.4894,30.5662,30.4041,30.4126,141584.0
2022-08-30 10:10:00,35.66,35.68,35.6,35.62,79143.0,30.4211,30.4382,30.37,30.387,79143.0
2022-08-30 10:20:00,35.61,35.66,35.55,35.6,113047.0,30.3785,30.4211,30.3273,30.37,113047.0
2022-08-30 10:30:00,35.61,35.66,35.43,35.48,215791.0,30.3785,30.4211,30.2249,30.2676,215791.0
2022-08-30 10:40:00,35.48,35.51,35.33,35.36,102395.0,30.2676,30.2932,30.1396,30.1652,102395.0
2022-08-30 10:50:00,35.36,35.51,35.33,35.51,94438.0,30.1652,30.2932,30.1396,30.2932,94438.0
2022-08-30 11:00:00,35.5,35.59,35.49,35.52,98693.0,30.2847,30.3614,30.2761,30.3017,98693.0
2022-08-30 11:10:00,35.53,35.61,35.47,35.61,81313.0,30.3102,30.3785,30.2591,30.3785,81313.0
2022-08-30 11:20:00,35.61,35.62,35.51,35.56,66198.0,30.3785,30.387,30.2932,30.3358,66198.0
2022-08-30 11:30:00,35.56,35.69,35.54,35.61,73295.0,30.3358,30.4467,30.3188,30.3785,73295.0
2022-08-30 11:40:00,35.61,35.66,35.55,35.57,44918.0,30.3785,30.4211,30.3273,30.3444,44918.0
2022-08-30 11:50:00,35.57,35.61,35.53,35.55,54373.0,30.3444,30.3785,30.3102,30.3273,54373.0
2022-08-30 12:00:00,35.55,35.59,35.52,35.59,68378.0,30.3273,30.3614,30.3017,30.3614,68378.0
2022-08-30 12:10:00,35.59,35.68,35.56,35.62,81084.0,30.3614,30.4382,30.3358,30.387,81084.0
2022-08-30 12:20:00,35.61,35.63,35.52,35.56,47672.0,30.3785,30.3956,30.3017,30.3358,47672.0
2022-08-30 12:30:00,35.57,35.61,35.52,35.59,187125.0,30.3444,30.3785,30.3017,30.3614,187125.0
2022-08-30 12:40:00,35.59,35.63,35.5,35.52,112411.0,30.3614,30.3956,30.2847,30.3017,112411.0
2022-08-30 12:50:00,35.52,35.56,35.51,35.54,61060.0,30.3017,30.3358,30.2932,30.3188,61060.0
2022-08-30 13:00:00,35.53,35.55,35.45,35.47,89987.0,30.3102,30.3273,30.242,30.2591,89987.0
2022-08-30 13:10:00,35.47,35.48,35.35,35.36,68342.0,30.2591,30.2676,30.1567,30.1652,68342.0
2022-08-30 13:20:00,35.36,35.41,35.32,35.41,67698.0,30.1652,30.2079,30.1311,30.2079,67698.0
2022-08-30 13:30:00,35.41,35.44,35.34,35.38,52421.0,30.2079,30.2335,30.1482,30.1823,52421.0
2022-08-30 13:40:00,35.38,35.39,35.27,35.34,89713.0,30.1823,30.1908,30.0884,30.1482,89713.0
2022-08-30 13:50:00,35.34,35.39,35.32,35.33,75309.0,30.1482,30.1908,30.1311,30.1396,75309.0
2022-08-30 14:00:00,35.33,35.44,35.32,35.38,76412.0,30.1396,30.2335,30.1311,30.1823,76412.0
2022-08-30 14:10:00,35.38,35.45,35.38,35.41,57401.0,30.1823,30.242,30.1823,30.2079,57401.0
2022-08-30 14:20:00,35.41,35.42,35.28,35.29,120674.0,30.2079,30.2164,30.097,30.1055,120674.0
2022-08-30 14:30:00,35.29,35.36,35.28,35.33,168990.0,30.1055,30.1652,30.097,30.1396,168990.0
2022-08-30 14:40:00,35.33,35.34,35.21,35.25,300340.0,30.1396,30.1482,30.0373,30.0714,300340.0
2022-08-30 14:50:00,35.25,35.25,35.18,35.2,127597.0,30.0714,30.0714,30.0117,30.0287,127597.0
2022-08-30 15:00:00,35.19,35.31,35.19,35.3,102992.0,30.0202,30.1226,30.0202,30.114,102992.0
2022-08-30 15:10:00,35.3,35.36,35.27,35.3,158725.0,30.114,30.1652,30.0884,30.114,158725.0
2022-08-30 15:20:00,35.3,35.3,35.2,35.22,159195.0,30.114,30.114,30.0287,30.0458,159195.0
2022-08-30 15:30:00,35.21,35.24,35.16,35.23,202726.0,30.0373,30.0628,29.9946,30.0543,202726.0
2022-08-30 15:40:00,35.23,35.3,35.18,35.2,264691.0,30.0543,30.114,30.0117,30.0287,264691.0
2022-08-30 15:50:00,35.2,35.25,35.15,35.19,534778.0,30.0287,30.0714,29.9861,30.0202,534778.0
2022-08-31 09:30:00,35.31,35.39,35.18,35.33,210753.0,30.1226,30.1908,30.0117,30.1396,210753.0
2022-08-31 09:40:00,35.34,35.67,35.28,35.63,170117.0,30.1482,30.4297,30.097,30.3956,170117.0
2022-08-31 09:50:00,35.63,35.69,35.51,35.53,164554.0,30.3956,30.4467,30.2932,30.3102,164554.0
2022-08-31 10:00:00,35.52,35.6,35.48,35.54,124762.0,30.3017,30.37,30.2676,30.3188,124762.0
2022-08-31 10:10:00,35.53,35.68,35.53,35.66,139646.0,30.3102,30.4382,30.3102,30.4211,139646.0
2022-08-31 10:20:00,35.67,35.72,35.59,35.68,104087.0,30.4297,30.4723,30.3614,30.4382,104087.0
2022-08-31 10:30:00,35.68,35.77,35.66,35.73,91999.0,30.4382,30.515,30.4211,30.4809,91999.0
2022-08-31 10:40:00,35.73,35.82,35.71,35.78,86760.0,30.4809,30.5576,30.4638,30.5235,86760.0
2022-08-31 10:50:00,35.77,35.81,35.72,35.75,91836.0,30.515,30.5491,30.4723,30.4979,91836.0
2022-08-31 11:00:00,35.75,35.77,35.65,35.7,96376.0,30.4979,30.515,30.4126,30.4553,96376.0
2022-08-31 11:10:00,35.69,35.73,35.64,35.73,67601.0,30.4467,30.4809,30.4041,30.4809,67601.0
2022-08-31 11:20:00,35.73,35.78,35.71,35.74,63925.0,30.4809,30.5235,30.4638,30.4894,63925.0
2022-08-31 11:30:00,35.74,35.81,35.68,35.76,78742.0,30.4894,30.5491,30.4382,30.5065,78742.0
2022-08-31 11:40:00,35.75,35.78,35.73,35.77,43163.0,30.4979,30.5235,30.4809,30.515,43163.0
2022-08-31 11:50:00,35.76,35.79,35.75,35.77,31178.0,30.5065,30.532,30.4979,30.515,31178.0
2022-08-31 12:00:00,35.78,35.79,35.67,35.72,70878.0,30.5235,30.532,30.4297,30.4723,70878.0
2022-08-31 12:10:00,35.72,35.75,35.68,35.7,49098.0,30.4723,30.4979,30.4382,30.4553,49098.0
2022-08-31 12:20:00,35.69,35.71,35.61,35.63,42913.0,30.4467,30.4638,30.3785,30.3956,42913.0
2022-08-31 12:30:00,35.64,35.66,35.59,35.62,42797.0,30.4041,30.4211,30.3614,30.387,42797.0
2022-08-31 12:40:00,35.61,35.62,35.56,35.59,52390.0,30.3785,30.387,30.3358,30.3614,52390.0
2022-08-31 12:50:00,35.59,35.61,35.51,35.57,54978.0,30.3614,30.3785,30.2932,30.3444,54978.0
2022-08-31 13:00:00,35.57,35.64,35.57,35.59,68549.0,30.3444,30.4041,30.3444,30.3614,68549.0
2022-08-31 13:10:00,35.6,35.64,35.53,35.54,67008.0,30.37,30.4041,30.3102,30.3188,67008.0
2022-08-31 13:20:00,35.55,35.55,35.44,35.48,97085.0,30.3273,30.3273,30.2335,30.2676,97085.0
2022-08-31 13:30:00,35.47,35.52,35.43,35.45,107459.0,30.2591,30.3017,30.2249,30.242,107459.0
2022-08-31 13:40:00,35.45,35.49,35.42,35.43,104750.0,30.242,30.2761,30.2164,30.2249,104750.0
2022-08-31 13:50:00,35.42,35.49,35.41,35.49,57570.0,30.2164,30.2761,30.2079,30.2761,57570.0
2022-08-31 14:00:00,35.49,35.54,35.44,35.53,95421.0,30.2761,30.3188,30.2335,30.3102,95421.0
2022-08-31 14:10:00,35.54,35.55,35.48,35.5,117890.0,30.3188,30.3273,30.2676,30.2847,117890.0
2022-08-31 14:20:00,35.51,35.52,35.41,35.41,188198.0,30.2932,30.3017,30.2079,30.2079,188198.0
2022-08-31 14:30:00,35.4,35.4,35.32,35.32,117767.0,30.1993,30.1993,30.1311,30.1311,117767.0
2022-08-31 14:40:00,35.32,35.34,35.28,35.29,87283.0,30.1311,30.1482,30.097,30.1055,87283.0
2022-08-31 14:50:00,35.28,35.28,35.22,35.25,87878.0,30.097,30.097,30.0458,30.0714,87878.0
2022-08-31 15:00:00,35.25,35.32,35.2,35.28,109349.0,30.0714,30.1311,30.0287,30.097,109349.0
2022-08-31 15:10:00,35.28,35.35,35.27,35.27,171398.0,30.097,30.1567,30.0884,30.0884,171398.0
2022-08-31 15:20:00,35.27,35.27,35.19,35.23,119585.0,30.0884,30.0884,30.0202,30.0543,119585.0
2022-08-31 15:30:00,35.23,35.24,35.17,35.23,133994.0,30.0543,30.0628,30.0031,30.0543,133994.0
2022-08-31 15:40:00,35.23,35.24,35.15,35.16,361770.0,30.0543,30.0628,29.9861,29.9946,361770.0
2022-08-31 15:50:00,35.16,35.18,35.03,35.05,940243.0,29.9946,30.0117,29.8837,29.9008,940243.0
2022-09-01 09:30:00,34.95,35.12,34.74,34.8,264893.0,29.8155,29.9605,29.6363,29.6875,264893.0
2022-09-01 09:40:00,34.8,34.88,34.74,34.84,126985.0,29.6875,29.7557,29.6363,29.7216,126985.0
2022-09-01 09:50:00,34.84,34.85,34.75,34.82,80752.0,29.7216,29.7301,29.6448,29.7046,80752.0
2022-09-01 10:00:00,34.81,34.81,34.59,34.66,175886.0,29.696,29.696,29.5083,29.5681,175886.0
2022-09-01 10:10:00,34.66,34.67,34.57,34.61,94186.0,29.5681,29.5766,29.4913,29.5254,94186.0
2022-09-01 10:20:00,34.6,34.76,34.6,34.75,93577.0,29.5169,29.6534,29.5169,29.6448,93577.0
2022-09-01 10:30:00,34.75,34.75,34.59,34.61,86039.0,29.6448,29.6448,29.5083,29.5254,86039.0
2022-09-01 10:40:00,34.61,34.64,34.53,34.54,159443.0,29.5254,29.551,29.4572,29.4657,159443.0
2022-09-01 10:50:00,34.54,34.69,34.53,34.69,112976.0,29.4657,29.5937,29.4572,29.5937,112976.0
2022-09-01 11:00:00,34.68,34.88,34.68,34.86,115958.0,29.5851,29.7557,29.5851,29.7387,115958.0
2022-09-01 11:10:00,34.86,35.04,34.86,35.02,141812.0,29.7387,29.8922,29.7387,29.8752,141812.0
2022-09-01 11:20:00,35.03,35.06,34.97,35.06,106664.0,29.8837,29.9093,29.8325,29.9093,106664.0
2022-09-01 11:30:00,35.05,35.13,35.05,35.12,149110.0,29.9008,29.969,29.9008,29.9605,149110.0
2022-09-01 11:40:00,35.13,35.14,35.01,35.08,91623.0,29.969,29.9775,29.8666,29.9264,91623.0
2022-09-01 11:50:00,35.08,35.08,34.97,35.05,78638.0,29.9264,29.9264,29.8325,29.9008,78638.0
2022-09-01 12:00:00,35.05,35.14,35.05,35.13,71798.0,29.9008,29.9775,29.9008,29.969,71798.0
2022-09-01 12:10:00,35.12,35.18,35.11,35.15,119049.0,29.9605,30.0117,29.9519,29.9861,119049.0
2022-09-01 12:20:00,35.15,35.21,35.12,35.16,213378.0,29.9861,30.0373,29.9605,29.9946,213378.0
2022-09-01 12:30:00,35.16,35.17,35.13,35.14,98449.0,29.9946,30.0031,29.969,29.9775,98449.0
2022-09-01 12:40:00,35.13,35.16,35.04,35.05,88775.0,29.969,29.9946,29.8922,29.9008,88775.0
2022-09-01 12:50:00,35.05,35.06,34.94,34.98,80213.0,29.9008,29.9093,29.8069,29.841,80213.0
2022-09-01 13:00:00,34.98,35.03,34.96,35.03,69272.0,29.841,29.8837,29.824,29.8837,69272.0
2022-09-01 13:10:00,35.03,35.09,35.02,35.05,54946.0,29.8837,29.9349,29.8752,29.9008,54946.0
2022-09-01 13:20:00,35.05,35.07,34.96,35.0,109232.0,29.9008,29.9178,29.824,29.8581,109232.0
2022-09-01 13:30:00,35.0,35.04,34.92,34.94,96309.0,29.8581,29.8922,29.7899,29.8069,96309.0
2022-09-01 13:40:00,34.94,34.96,34.87,34.89,82560.0,29.8069,29.824,29.7472,29.7643,82560.0
2022-09-01 13:50:00,34.89,34.9,34.85,34.88,74874.0,29.7643,29.7728,29.7301,29.7557,74874.0
2022-09-01 14:00:00,34.88,34.95,34.87,34.91,118556.0,29.7557,29.8155,29.7472,29.7813,118556.0
2022-09-01 14:10:00,34.91,35.01,34.89,34.94,63472.0,29.7813,29.8666,29.7643,29.8069,63472.0
2022-09-01 14:20:00,34.95,35.07,34.94,35.03,89737.0,29.8155,29.9178,29.8069,29.8837,89737.0
2022-09-01 14:30:00,35.04,35.15,35.03,35.1,106583.0,29.8922,29.9861,29.8837,29.9434,106583.0
2022-09-01 14:40:00,35.11,35.15,35.09,35.1,76684.0,29.9519,29.9861,29.9349,29.9434,76684.0
2022-09-01 14:50:00,35.1,35.14,35.08,35.11,68254.0,29.9434,29.9775,29.9264,29.9519,68254.0
2022-09-01 15:00:00,35.1,35.17,35.07,35.16,114407.0,29.9434,30.0031,29.9178,29.9946,114407.0
2022-09-01 15:10:00,35.16,35.17,35.02,35.04,183121.0,29.9946,30.0031,29.8752,29.8922,183121.0
2022-09-01 15:20:00,35.04,35.07,34.99,35.05,128729.0,29.8922,29.9178,29.8496,29.9008,128729.0
2022-09-01 15:30:00,35.04,35.17,35.03,35.12,134674.0,29.8922,30.0031,29.8837,29.9605,134674.0
2022-09-01 15:40:00,35.12,35.16,35.07,35.13,205464.0,29.9605,29.9946,29.9178,29.969,205464.0
2022-09-01 15:50:00,35.12,35.29,35.12,35.27,551840.0,29.9605,30.1055,29.9605,30.0884,551840.0
2022-09-02 09:30:00,35.47,35.59,35.28,35.4,280849.0,30.2591,30.3614,30.097,30.1993,280849.0
2022-09-02 09:40:00,35.39,35.53,35.31,35.49,173253.0,30.1908,30.3102,30.1226,30.2761,173253.0
2022-09-02 09:50:00,35.5,35.52,35.35,35.37,119574.0,30.2847,30.3017,30.1567,30.1738,119574.0
2022-09-02 10:00:00,35.38,35.42,35.32,35.35,83473.0,30.1823,30.2164,30.1311,30.1567,83473.0
2022-09-02 10:10:00,35.36,35.55,35.35,35.51,95092.0,30.1652,30.3273,30.1567,30.2932,95092.0
2022-09-02 10:20:00,35.51,35.57,35.45,35.54,121525.0,30.2932,30.3444,30.242,30.3188,121525.0
2022-09-02 10:30:00,35.54,35.65,35.53,35.64,104930.0,30.3188,30.4126,30.3102,30.4041,104930.0
2022-09-02 10:40:00,35.64,35.73,35.63,35.69,88016.0,30.4041,30.4809,30.3956,30.4467,88016.0
2022-09-02 10:50:00,35.69,35.73,35.68,35.69,125093.0,30.4467,30.4809,30.4382,30.4467,125093.0
2022-09-02 11:00:00,35.7,35.82,35.69,35.8,140876.0,30.4553,30.5576,30.4467,30.5406,140876.0
2022-09-02 11:10:00,35.81,35.89,35.81,35.84,91284.0,30.5491,30.6174,30.5491,30.5747,91284.0
2022-09-02 11:20:00,35.84,35.85,35.74,35.77,73370.0,30.5747,30.5832,30.4894,30.515,73370.0
2022-09-02 11:30:00,35.77,35.82,35.72,35.81,122608.0,30.515,30.5576,30.4723,30.5491,122608.0
2022-09-02 11:40:00,35.81,35.92,35.72,35.9,83369.0,30.5491,30.6429,30.4723,30.6259,83369.0
2022-09-02 11:50:00,35.91,35.98,35.89,35.95,94260.0,30.6344,30.6941,30.6174,30.6685,94260.0
2022-09-02 12:00:00,35.95,35.97,35.9,35.93,85191.0,30.6685,30.6856,30.6259,30.6515,85191.0
2022-09-02 12:10:00,35.93,35.93,35.83,35.84,72256.0,30.6515,30.6515,30.5662,30.5747,72256.0
2022-09-02 12:20:00,35.83,35.87,35.7,35.84,222785.0,30.5662,30.6003,30.4553,30.5747,222785.0
2022-09-02 12:30:00,35.84,35.84,35.56,35.6,239631.0,30.5747,30.5747,30.3358,30.37,239631.0
2022-09-02 12:40:00,35.61,35.62,35.55,35.57,187325.0,30.3785,30.387,30.3273,30.3444,187325.0
2022-09-02 12:50:00,35.56,35.58,35.49,35.57,93957.0,30.3358,30.3529,30.2761,30.3444,93957.0
2022-09-02 13:00:00,35.57,35.57,35.48,35.51,152752.0,30.3444,30.3444,30.2676,30.2932,152752.0
2022-09-02 13:10:00,35.51,35.55,35.42,35.49,104591.0,30.2932,30.3273,30.2164,30.2761,104591.0
2022-09-02 13:20:00,35.48,35.49,35.28,35.29,75299.0,30.2676,30.2761,30.097,30.1055,75299.0
2022-09-02 13:30:00,35.29,35.31,35.22,35.22,55250.0,30.1055,30.1226,30.0458,30.0458,55250.0
2022-09-02 13:40:00,35.22,35.29,35.17,35.17,80876.0,30.0458,30.1055,30.0031,30.0031,80876.0
2022-09-02 13:50:00,35.17,35.19,35.12,35.12,81953.0,30.0031,30.0202,29.9605,29.9605,81953.0
2022-09-02 14:00:00,35.12,35.23,35.12,35.23,81324.0,29.9605,30.0543,29.9605,30.0543,81324.0
2022-09-02 14:10:00,35.23,35.27,35.19,35.25,153918.0,30.0543,30.0884,30.0202,30.0714,153918.0
2022-09-02 14:20:00,35.25,35.36,35.23,35.35,61204.0,30.0714,30.1652,30.0543,30.1567,61204.0
2022-09-02 14:30:00,35.35,35.39,35.3,35.37,54772.0,30.1567,30.1908,30.114,30.1738,54772.0
2022-09-02 14:40:00,35.37,35.38,35.32,35.34,237307.0,30.1738,30.1823,30.1311,30.1482,237307.0
2022-09-02 14:50:00,35.34,35.35,35.27,35.3,81742.0,30.1482,30.1567,30.0884,30.114,81742.0
2022-09-02 15:00:00,35.29,35.44,35.28,35.38,105774.0,30.1055,30.2335,30.097,30.1823,105774.0
2022-09-02 15:10:00,35.38,35.41,35.32,35.34,83925.0,30.1823,30.2079,30.1311,30.1482,83925.0
2022-09-02 15:20:00,35.33,35.35,35.2,35.25,98745.0,30.1396,30.1567,30.0287,30.0714,98745.0
2022-09-02 15:30:00,35.25,35.25,35.12,35.15,124054.0,30.0714,30.0714,29.9605,29.9861,124054.0
2022-09-02 15:40:00,35.14,35.23,35.11,35.23,163511.0,29.9775,30.0543,29.9519,30.0543,163511.0
2022-09-02 15:50:00,35.23,35.31,35.2,35.29,551508.0,30.0543,30.1226,30.0287,30.1055,551508.0
2022-09-06 09:30:00,35.49,35.65,35.42,35.44,197530.0,30.2761,30.4126,30.2164,30.2335,197530.0
2022-09-06 09:40:00,35.44,35.51,35.28,35.3,189555.0,30.2335,30.2932,30.097,30.114,189555.0
2022-09-06 09:50:00,35.3,35.36,35.19,35.34,171633.0,30.114,30.1652,30.0202,30.1482,171633.0
2022-09-06 10:00:00,35.32,35.33,35.14,35.23,211955.0,30.1311,30.1396,29.9775,30.0543,211955.0
2022-09-06 10:10:00,35.24,35.26,35.14,35.2,115580.0,30.0628,30.0799,29.9775,30.0287,115580.0
2022-09-06 10:20:00,35.21,35.22,35.06,35.14,271294.0,30.0373,30.0458,29.9093,29.9775,271294.0
2022-09-06 10:30:00,35.14,35.2,35.04,35.16,174451.0,29.9775,30.0287,29.8922,29.9946,174451.0
2022-09-06 10:40:00,35.17,35.38,35.17,35.35,355421.0,30.0031,30.1823,30.0031,30.1567,355421.0
2022-09-06 10:50:00,35.34,35.52,35.34,35.43,283742.0,30.1482,30.3017,30.1482,30.2249,283742.0
2022-09-06 11:00:00,35.43,35.6,35.38,35.54,344841.0,30.2249,30.37,30.1823,30.3188,344841.0
2022-09-06 11:10:00,35.55,35.65,35.55,35.55,104227.0,30.3273,30.4126,30.3273,30.3273,104227.0
2022-09-06 11:20:00,35.55,35.61,35.49,35.49,89619.0,30.3273,30.3785,30.2761,30.2761,89619.0
2022-09-06 11:30:00,35.49,35.68,35.47,35.59,133476.0,30.2761,30.4382,30.2591,30.3614,133476.0
2022-09-06 11:40:00,35.59,35.71,35.55,35.56,141492.0,30.3614,30.4638,30.3273,30.3358,141492.0
2022-09-06 11:50:00,35.57,35.64,35.55,35.59,134857.0,30.3444,30.4041,30.3273,30.3614,134857.0
2022-09-06 12:00:00,35.58,35.59,35.36,35.38,124909.0,30.3529,30.3614,30.1652,30.1823,124909.0
2022-09-06 12:10:00,35.39,35.4,35.27,35.27,86137.0,30.1908,30.1993,30.0884,30.0884,86137.0
2022-09-06 12:20:00,35.27,35.3,35.17,35.21,67904.0,30.0884,30.114,30.0031,30.0373,67904.0
2022-09-06 12:30:00,35.21,35.28,35.17,35.25,98040.0,30.0373,30.097,30.0031,30.0714,98040.0
2022-09-06 12:40:00,35.25,35.37,35.18,35.32,228840.0,30.0714,30.1738,30.0117,30.1311,228840.0
2022-09-06 12:50:00,35.32,35.36,35.26,35.28,71134.0,30.1311,30.1652,30.0799,30.097,71134.0
2022-09-06 13:00:00,35.27,35.3,35.13,35.13,106518.0,30.0884,30.114,29.969,29.969,106518.0
2022-09-06 13:10:00,35.13,35.16,35.06,35.15,103883.0,29.969,29.9946,29.9093,29.9861,103883.0
2022-09-06 13:20:00,35.14,35.19,35.1,35.14,332120.0,29.9775,30.0202,29.9434,29.9775,332120.0
2022-09-06 13:30:00,35.13,35.32,35.13,35.3,124413.0,29.969,30.1311,29.969,30.114,124413.0
2022-09-06 13:40:00,35.3,35.35,35.26,35.3,104451.0,30.114,30.1567,30.0799,30.114,104451.0
2022-09-06 13:50:00,35.3,35.4,35.26,35.38,95118.0,30.114,30.1993,30.0799,30.1823,95118.0
2022-09-06 14:00:00,35.38,35.45,35.35,35.38,124142.0,30.1823,30.242,30.1567,30.1823,124142.0
2022-09-06 14:10:00,35.38,35.49,35.38,35.44,101892.0,30.1823,30.2761,30.1823,30.2335,101892.0
2022-09-06 14:20:00,35.45,35.45,35.38,35.39,64595.0,30.242,30.242,30.1823,30.1908,64595.0
2022-09-06 14:30:00,35.38,35.4,35.29,35.3,88428.0,30.1823,30.1993,30.1055,30.114,88428.0
2022-09-06 14:40:00,35.3,35.3,35.21,35.26,60072.0,30.114,30.114,30.0373,30.0799,60072.0
2022-09-06 14:50:00,35.26,35.27,35.2,35.23,67839.0,30.0799,30.0884,30.0287,30.0543,67839.0
2022-09-06 15:00:00,35.24,35.3,35.17,35.29,69775.0,30.0628,30.114,30.0031,30.1055,69775.0
2022-09-06 15:10:00,35.3,35.32,35.21,35.22,113236.0,30.114,30.1311,30.0373,30.0458,113236.0
2022-09-06 15:20:00,35.21,35.27,35.17,35.25,109848.0,30.0373,30.0884,30.0031,30.0714,109848.0
2022-09-06 15:30:00,35.25,35.25,35.15,35.21,199153.0,30.0714,30.0714,29.9861,30.0373,199153.0
2022-09-06 15:40:00,35.21,35.34,35.21,35.34,189208.0,30.0373,30.1482,30.0373,30.1482,189208.0
2022-09-06 15:50:00,35.33,35.35,35.27,35.34,588663.0,30.1396,30.1567,30.0884,30.1482,588663.0
2022-09-07 09:30:00,35.51,35.51,34.93,35.18,429553.0,30.2932,30.2932,29.7984,30.0117,429553.0
2022-09-07 09:40:00,35.2,35.63,35.19,35.62,160488.0,30.0287,30.3956,30.0202,30.387,160488.0
2022-09-07 09:50:00,35.61,35.62,35.45,35.51,184286.0,30.3785,30.387,30.242,30.2932,184286.0
2022-09-07 10:00:00,35.51,35.72,35.47,35.7,149889.0,30.2932,30.4723,30.2591,30.4553,149889.0
2022-09-07 10:10:00,35.71,35.81,35.66,35.8,111653.0,30.4638,30.5491,30.4211,30.5406,111653.0
2022-09-07 10:20:00,35.79,35.87,35.76,35.84,103590.0,30.532,30.6003,30.5065,30.5747,103590.0
2022-09-07 10:30:00,35.84,35.88,35.78,35.86,118643.0,30.5747,30.6088,30.5235,30.5918,118643.0
2022-09-07 10:40:00,35.87,35.91,35.68,35.72,178710.0,30.6003,30.6344,30.4382,30.4723,178710.0
2022-09-07 10:50:00,35.73,35.79,35.73,35.77,79753.0,30.4809,30.532,30.4809,30.515,79753.0
2022-09-07 11:00:00,35.77,35.88,35.73,35.88,81807.0,30.515,30.6088,30.4809,30.6088,81807.0
2022-09-07 11:10:00,35.88,35.97,35.86,35.95,126481.0,30.6088,30.6856,30.5918,30.6685,126481.0
2022-09-07 11:20:00,35.96,35.99,35.85,35.86,95479.0,30.6771,30.7027,30.5832,30.5918,95479.0
2022-09-07 11:30:00,35.87,35.9,35.78,35.85,75527.0,30.6003,30.6259,30.5235,30.5832,75527.0
2022-09-07 11:40:00,35.84,35.93,35.84,35.92,49597.0,30.5747,30.6515,30.5747,30.6429,49597.0
2022-09-07 11:50:00,35.93,35.94,35.89,35.91,59333.0,30.6515,30.66,30.6174,30.6344,59333.0
2022-09-07 12:00:00,35.91,35.94,35.87,35.91,82524.0,30.6344,30.66,30.6003,30.6344,82524.0
2022-09-07 12:10:00,35.91,35.92,35.83,35.83,98651.0,30.6344,30.6429,30.5662,30.5662,98651.0
2022-09-07 12:20:00,35.84,35.84,35.74,35.8,76532.0,30.5747,30.5747,30.4894,30.5406,76532.0
2022-09-07 12:30:00,35.79,35.84,35.71,35.83,106989.0,30.532,30.5747,30.4638,30.5662,106989.0
2022-09-07 12:40:00,35.84,35.92,35.82,35.91,81504.0,30.5747,30.6429,30.5576,30.6344,81504.0
2022-09-07 12:50:00,35.91,35.92,35.84,35.91,147386.0,30.6344,30.6429,30.5747,30.6344,147386.0
2022-09-07 13:00:00,35.92,36.0,35.91,35.99,89540.0,30.6429,30.7112,30.6344,30.7027,89540.0
2022-09-07 13:10:00,35.99,36.1,35.98,36.02,165921.0,30.7027,30.7965,30.6941,30.7283,165921.0
2022-09-07 13:20:00,36.02,36.06,35.97,35.98,67856.0,30.7283,30.7624,30.6856,30.6941,67856.0
2022-09-07 13:30:00,35.97,36.03,35.96,36.01,61160.0,30.6856,30.7368,30.6771,30.7197,61160.0
2022-09-07 13:40:00,36.02,36.08,36.0,36.04,77024.0,30.7283,30.7794,30.7112,30.7453,77024.0
2022-09-07 13:50:00,36.04,36.07,36.02,36.04,57893.0,30.7453,30.7709,30.7283,30.7453,57893.0
2022-09-07 14:00:00,36.04,36.1,36.01,36.03,65622.0,30.7453,30.7965,30.7197,30.7368,65622.0
2022-09-07 14:10:00,36.02,36.04,35.95,35.96,90560.0,30.7283,30.7453,30.6685,30.6771,90560.0
2022-09-07 14:20:00,35.97,36.01,35.95,36.0,75289.0,30.6856,30.7197,30.6685,30.7112,75289.0
2022-09-07 14:30:00,36.0,36.01,35.96,36.0,119108.0,30.7112,30.7197,30.6771,30.7112,119108.0
2022-09-07 14:40:00,36.0,36.01,35.95,35.98,149977.0,30.7112,30.7197,30.6685,30.6941,149977.0
2022-09-07 14:50:00,35.98,36.0,35.91,35.93,79314.0,30.6941,30.7112,30.6344,30.6515,79314.0
2022-09-07 15:00:00,35.93,35.95,35.89,35.95,95702.0,30.6515,30.6685,30.6174,30.6685,95702.0
2022-09-07 15:10:00,35.95,36.04,35.91,36.03,111673.0,30.6685,30.7453,30.6344,30.7368,111673.0
2022-09-07 15:20:00,36.02,36.09,36.02,36.08,88899.0,30.7283,30.788,30.7283,30.7794,88899.0
2022-09-07 15:30:00,36.07,36.13,36.03,36.05,192420.0,30.7709,30.8221,30.7368,30.7539,192420.0
2022-09-07 15:40:00,36.05,36.13,36.02,36.1,182968.0,30.7539,30.8221,30.7283,30.7965,182968.0
2022-09-07 15:50:00,36.1,36.13,36.04,36.08,460930.0,30.7965,30.8221,30.7453,30.7794,460930.0
2022-09-08 09:30:00,35.92,35.92,35.63,35.69,227140.0,30.6429,30.6429,30.3956,30.4467,227140.0
2022-09-08 09:40:00,35.69,35.93,35.63,35.77,104852.0,30.4467,30.6515,30.3956,30.515,104852.0
2022-09-08 09:50:00,35.77,35.82,35.68,35.73,121522.0,30.515,30.5576,30.4382,30.4809,121522.0
2022-09-08 10:00:00,35.72,35.73,35.55,35.66,106214.0,30.4723,30.4809,30.3273,30.4211,106214.0
2022-09-08 10:10:00,35.66,35.81,35.64,35.8,170582.0,30.4211,30.5491,30.4041,30.5406,170582.0
2022-09-08 10:20:00,35.8,35.88,35.74,35.8,239659.0,30.5406,30.6088,30.4894,30.5406,239659.0
2022-09-08 10:30:00,35.8,35.98,35.79,35.93,216427.0,30.5406,30.6941,30.532,30.6515,216427.0
2022-09-08 10:40:00,35.93,35.99,35.87,35.9,105368.0,30.6515,30.7027,30.6003,30.6259,105368.0
2022-09-08 10:50:00,35.9,35.97,35.87,35.96,78172.0,30.6259,30.6856,30.6003,30.6771,78172.0
2022-09-08 11:00:00,35.96,36.07,35.96,36.04,73935.0,30.6771,30.7709,30.6771,30.7453,73935.0
2022-09-08 11:10:00,36.04,36.14,36.01,36.1,118690.0,30.7453,30.8306,30.7197,30.7965,118690.0
2022-09-08 11:20:00,36.11,36.12,35.98,35.98,88989.0,30.805,30.8136,30.6941,30.6941,88989.0
2022-09-08 11:30:00,35.99,36.0,35.85,35.85,98471.0,30.7027,30.7112,30.5832,30.5832,98471.0
2022-09-08 11:40:00,35.86,35.86,35.74,35.79,267038.0,30.5918,30.5918,30.4894,30.532,267038.0
2022-09-08 11:50:00,35.79,35.84,35.76,35.79,82587.0,30.532,30.5747,30.5065,30.532,82587.0
2022-09-08 12:00:00,35.79,35.8,35.42,35.49,179126.0,30.532,30.5406,30.2164,30.2761,179126.0
2022-09-08 12:10:00,35.49,35.49,35.38,35.42,162118.0,30.2761,30.2761,30.1823,30.2164,162118.0
2022-09-08 12:20:00,35.43,35.46,35.31,35.44,95983.0,30.2249,30.2505,30.1226,30.2335,95983.0
2022-09-08 12:30:00,35.44,35.53,35.41,35.47,105766.0,30.2335,30.3102,30.2079,30.2591,105766.0
2022-09-08 12:40:00,35.47,35.63,35.45,35.61,93067.0,30.2591,30.3956,30.242,30.3785,93067.0
2022-09-08 12:50:00,35.6,35.68,35.57,35.66,104063.0,30.37,30.4382,30.3444,30.4211,104063.0
2022-09-08 13:00:00,35.66,35.69,35.62,35.65,62936.0,30.4211,30.4467,30.387,30.4126,62936.0
2022-09-08 13:10:00,35.66,35.8,35.66,35.75,203864.0,30.4211,30.5406,30.4211,30.4979,203864.0
2022-09-08 13:20:00,35.76,35.88,35.75,35.85,73893.0,30.5065,30.6088,30.4979,30.5832,73893.0
2022-09-08 13:30:00,35.84,35.87,35.81,35.83,84994.0,30.5747,30.6003,30.5491,30.5662,84994.0
2022-09-08 13:40:00,35.84,35.86,35.82,35.84,49346.0,30.5747,30.5918,30.5576,30.5747,49346.0
2022-09-08 13:50:00,35.84,35.85,35.74,35.8,232333.0,30.5747,30.5832,30.4894,30.5406,232333.0
2022-09-08 14:00:00,35.8,35.92,35.79,35.89,78960.0,30.5406,30.6429,30.532,30.6174,78960.0
2022-09-08 14:10:00,35.89,35.93,35.85,35.91,105487.0,30.6174,30.6515,30.5832,30.6344,105487.0
2022-09-08 14:20:00,35.9,35.92,35.89,35.89,84619.0,30.6259,30.6429,30.6174,30.6174,84619.0
2022-09-08 14:30:00,35.89,35.95,35.87,35.95,138656.0,30.6174,30.6685,30.6003,30.6685,138656.0
2022-09-08 14:40:00,35.95,35.95,35.73,35.77,95109.0,30.6685,30.6685,30.4809,30.515,95109.0
2022-09-08 14:50:00,35.77,35.81,35.75,35.77,51901.0,30.515,30.5491,30.4979,30.515,51901.0
2022-09-08 15:00:00,35.77,35.8,35.71,35.74,91553.0,30.515,30.5406,30.4638,30.4894,91553.0
2022-09-08 15:10:00,35.73,35.79,35.67,35.79,232339.0,30.4809,30.532,30.4297,30.532,232339.0
2022-09-08 15:20:00,35.79,35.86,35.77,35.78,84533.0,30.532,30.5918,30.515,30.5235,84533.0
2022-09-08 15:30:00,35.78,35.85,35.76,35.84,126493.0,30.5235,30.5832,30.5065,30.5747,126493.0
2022-09-08 15:40:00,35.84,35.86,35.78,35.82,254080.0,30.5747,30.5918,30.5235,30.5576,254080.0
2022-09-08 15:50:00,35.82,35.99,35.81,35.97,534937.0,30.5576,30.7027,30.5491,30.6856,534937.0
2022-09-09 09:30:00,36.28,36.32,36.09,36.15,378562.0,30.9501,30.9842,30.788,30.8392,378562.0
2022-09-09 09:40:00,36.17,36.17,36.05,36.13,170371.0,30.8562,30.8562,30.7539,30.8221,170371.0
2022-09-09 09:50:00,36.13,36.15,36.04,36.13,118716.0,30.8221,30.8392,30.7453,30.8221,118716.0
2022-09-09 10:00:00,36.13,36.43,36.12,36.36,492543.0,30.8221,31.078,30.8136,31.0183,492543.0
2022-09-09 10:10:00,36.36,36.48,36.32,36.43,150159.0,31.0183,31.1207,30.9842,31.078,150159.0
2022-09-09 10:20:00,36.44,36.45,36.34,36.4,158366.0,31.0866,31.0951,31.0012,31.0524,158366.0
2022-09-09 10:30:00,36.41,36.53,36.39,36.48,510475.0,31.061,31.1633,31.0439,31.1207,510475.0
2022-09-09 10:40:00,36.48,36.51,36.33,36.36,200879.0,31.1207,31.1463,30.9927,31.0183,200879.0
2022-09-09 10:50:00,36.36,36.4,36.26,36.32,102180.0,31.0183,31.0524,30.933,30.9842,102180.0
2022-09-09 11:00:00,36.32,36.34,36.27,36.29,89545.0,30.9842,31.0012,30.9415,30.9586,89545.0
2022-09-09 11:10:00,36.29,36.32,36.22,36.23,61081.0,30.9586,30.9842,30.8989,30.9074,61081.0
2022-09-09 11:20:00,36.23,36.33,36.21,36.29,92402.0,30.9074,30.9927,30.8903,30.9586,92402.0
2022-09-09 11:30:00,36.29,36.29,36.2,36.22,110052.0,30.9586,30.9586,30.8818,30.8989,110052.0
2022-09-09 11:40:00,36.23,36.24,36.16,36.23,147713.0,30.9074,30.9159,30.8477,30.9074,147713.0
2022-09-09 11:50:00,36.23,36.32,36.19,36.29,163249.0,30.9074,30.9842,30.8733,30.9586,163249.0
2022-09-09 12:00:00,36.29,36.29,36.16,36.23,68436.0,30.9586,30.9586,30.8477,30.9074,68436.0
2022-09-09 12:10:00,36.23,36.29,36.21,36.25,52376.0,30.9074,30.9586,30.8903,30.9245,52376.0
2022-09-09 12:20:00,36.25,36.26,36.15,36.17,166565.0,30.9245,30.933,30.8392,30.8562,166565.0
2022-09-09 12:30:00,36.16,36.29,36.16,36.25,128871.0,30.8477,30.9586,30.8477,30.9245,128871.0
2022-09-09 12:40:00,36.26,36.27,36.18,36.2,67196.0,30.933,30.9415,30.8648,30.8818,67196.0
2022-09-09 12:50:00,36.2,36.21,36.16,36.18,80444.0,30.8818,30.8903,30.8477,30.8648,80444.0
2022-09-09 13:00:00,36.18,36.2,36.12,36.16,118529.0,30.8648,30.8818,30.8136,30.8477,118529.0
2022-09-09 13:10:00,36.16,36.33,36.16,36.27,157371.0,30.8477,30.9927,30.8477,30.9415,157371.0
2022-09-09 13:20:00,36.27,36.31,36.25,36.27,108030.0,30.9415,30.9757,30.9245,30.9415,108030.0
2022-09-09 13:30:00,36.27,36.34,36.27,36.34,116817.0,30.9415,31.0012,30.9415,31.0012,116817.0
2022-09-09 13:40:00,36.34,36.34,36.24,36.28,133725.0,31.0012,31.0012,30.9159,30.9501,133725.0
2022-09-09 13:50:00,36.27,36.41,36.27,36.35,258272.0,30.9415,31.061,30.9415,31.0098,258272.0
2022-09-09 14:00:00,36.35,36.4,36.32,36.37,68507.0,31.0098,31.0524,30.9842,31.0268,68507.0
2022-09-09 14:10:00,36.37,36.42,36.35,36.38,81240.0,31.0268,31.0695,31.0098,31.0354,81240.0
2022-09-09 14:20:00,36.38,36.56,36.32,36.56,1085177.0,31.0354,31.1889,30.9842,31.1889,1085177.0
2022-09-09 14:30:00,36.55,36.66,36.53,36.59,206748.0,31.1804,31.2742,31.1633,31.2145,206748.0
2022-09-09 14:40:00,36.6,36.61,36.51,36.52,147003.0,31.223,31.2316,31.1463,31.1548,147003.0
2022-09-09 14:50:00,36.52,36.55,36.49,36.54,74071.0,31.1548,31.1804,31.1292,31.1719,74071.0
2022-09-09 15:00:00,36.54,36.54,36.38,36.39,165999.0,31.1719,31.1719,31.0354,31.0439,165999.0
2022-09-09 15:10:00,36.39,36.42,36.35,36.36,155081.0,31.0439,31.0695,31.0098,31.0183,155081.0
2022-09-09 15:20:00,36.37,36.37,36.3,36.33,219305.0,31.0268,31.0268,30.9671,30.9927,219305.0
2022-09-09 15:30:00,36.33,36.37,36.29,36.3,212287.0,30.9927,31.0268,30.9586,30.9671,212287.0
2022-09-09 15:40:00,36.3,36.37,36.3,36.32,309068.0,30.9671,31.0268,30.9671,30.9842,309068.0
2022-09-09 15:50:00,36.31,36.32,36.21,36.24,1009096.0,30.9757,30.9842,30.8903,30.9159,1009096.0
2022-09-12 09:30:00,36.64,37.05,36.57,36.79,537527.0,31.2572,31.6069,31.1975,31.3851,537527.0
2022-09-12 09:40:00,36.79,36.95,36.67,36.94,367033.0,31.3851,31.5216,31.2828,31.5131,367033.0
2022-09-12 09:50:00,36.94,37.13,36.9,37.08,271289.0,31.5131,31.6752,31.479,31.6325,271289.0
2022-09-12 10:00:00,37.08,37.2,37.06,37.08,376050.0,31.6325,31.7349,31.6155,31.6325,376050.0
2022-09-12 10:10:00,37.07,37.07,36.93,36.95,267910.0,31.624,31.624,31.5046,31.5216,267910.0
2022-09-12 10:20:00,36.95,36.95,36.86,36.88,210807.0,31.5216,31.5216,31.4449,31.4619,210807.0
2022-09-12 10:30:00,36.88,36.91,36.71,36.73,290584.0,31.4619,31.4875,31.3169,31.334,290584.0
2022-09-12 10:40:00,36.73,36.75,36.6,36.64,231486.0,31.334,31.351,31.223,31.2572,231486.0
2022-09-12 10:50:00,36.64,36.72,36.63,36.67,140595.0,31.2572,31.3254,31.2486,31.2828,140595.0
2022-09-12 11:00:00,36.66,36.7,36.6,36.69,161729.0,31.2742,31.3084,31.223,31.2998,161729.0
2022-09-12 11:10:00,36.69,36.73,36.66,36.71,82272.0,31.2998,31.334,31.2742,31.3169,82272.0
2022-09-12 11:20:00,36.71,36.72,36.56,36.58,81916.0,31.3169,31.3254,31.1889,31.206,81916.0
2022-09-12 11:30:00,36.58,36.7,36.53,36.6,138889.0,31.206,31.3084,31.1633,31.223,138889.0
2022-09-12 11:40:00,36.61,36.62,36.51,36.53,80434.0,31.2316,31.2401,31.1463,31.1633,80434.0
2022-09-12 11:50:00,36.53,36.55,36.42,36.5,81028.0,31.1633,31.1804,31.0695,31.1377,81028.0
2022-09-12 12:00:00,36.5,36.5,36.35,36.4,120732.0,31.1377,31.1377,31.0098,31.0524,120732.0
2022-09-12 12:10:00,36.4,36.48,36.36,36.45,51045.0,31.0524,31.1207,31.0183,31.0951,51045.0
2022-09-12 12:20:00,36.44,36.51,36.42,36.42,61174.0,31.0866,31.1463,31.0695,31.0695,61174.0
2022-09-12 12:30:00,36.42,36.45,36.38,36.43,57598.0,31.0695,31.0951,31.0354,31.078,57598.0
2022-09-12 12:40:00,36.42,36.45,36.38,36.42,76209.0,31.0695,31.0951,31.0354,31.0695,76209.0
2022-09-12 12:50:00,36.42,36.48,36.4,36.47,55333.0,31.0695,31.1207,31.0524,31.1121,55333.0
2022-09-12 13:00:00,36.48,36.49,36.39,36.48,81313.0,31.1207,31.1292,31.0439,31.1207,81313.0
2022-09-12 13:10:00,36.48,36.55,36.47,36.53,101070.0,31.1207,31.1804,31.1121,31.1633,101070.0
2022-09-12 13:20:00,36.53,36.56,36.49,36.54,52843.0,31.1633,31.1889,31.1292,31.1719,52843.0
2022-09-12 13:30:00,36.54,36.55,36.46,36.52,70098.0,31.1719,31.1804,31.1036,31.1548,70098.0
2022-09-12 13:40:00,36.52,36.54,36.48,36.5,49394.0,31.1548,31.1719,31.1207,31.1377,49394.0
2022-09-12 13:50:00,36.5,36.56,36.49,36.54,83480.0,31.1377,31.1889,31.1292,31.1719,83480.0
2022-09-12 14:00:00,36.53,36.53,36.44,36.44,61797.0,31.1633,31.1633,31.0866,31.0866,61797.0
2022-09-12 14:10:00,36.44,36.52,36.41,36.42,121092.0,31.0866,31.1548,31.061,31.0695,121092.0
2022-09-12 14:20:00,36.41,36.51,36.41,36.44,82240.0,31.061,31.1463,31.061,31.0866,82240.0
2022-09-12 14:30:00,36.43,36.48,36.39,36.47,82730.0,31.078,31.1207,31.0439,31.1121,82730.0
2022-09-12 14:40:00,36.47,36.49,36.35,36.47,1519927.0,31.1121,31.1292,31.0098,31.1121,1519927.0
2022-09-12 14:50:00,36.48,36.62,36.47,36.59,173879.0,31.1207,31.2401,31.1121,31.2145,173879.0
2022-09-12 15:00:00,36.59,36.66,36.58,36.65,122410.0,31.2145,31.2742,31.206,31.2657,122410.0
2022-09-12 15:10:00,36.65,36.7,36.63,36.68,95584.0,31.2657,31.3084,31.2486,31.2913,95584.0
2022-09-12 15:20:00,36.68,36.68,36.59,36.61,62634.0,31.2913,31.2913,31.2145,31.2316,62634.0
2022-09-12 15:30:00,36.61,36.62,36.55,36.59,84765.0,31.2316,31.2401,31.1804,31.2145,84765.0
2022-09-12 15:40:00,36.59,36.66,36.57,36.62,144321.0,31.2145,31.2742,31.1975,31.2401,144321.0
2022-09-12 15:50:00,36.62,36.65,36.52,36.64,391260.0,31.2401,31.2657,31.1548,31.2572,391260.0
2022-09-13 09:30:00,36.18,36.31,36.03,36.08,237188.0,30.8648,30.9757,30.7368,30.7794,237188.0
2022-09-13 09:40:00,36.07,36.18,36.07,36.08,96449.0,30.7709,30.8648,30.7709,30.7794,96449.0
2022-09-13 09:50:00,36.08,36.21,36.08,36.09,105541.0,30.7794,30.8903,30.7794,30.788,105541.0
2022-09-13 10:00:00,36.08,36.1,35.97,36.01,138797.0,30.7794,30.7965,30.6856,30.7197,138797.0
2022-09-13 10:10:00,36.02,36.1,35.96,36.1,90332.0,30.7283,30.7965,30.6771,30.7965,90332.0
2022-09-13 10:20:00,36.1,36.1,35.95,35.96,90143.0,30.7965,30.7965,30.6685,30.6771,90143.0
2022-09-13 10:30:00,35.96,36.0,35.88,35.93,120786.0,30.6771,30.7112,30.6088,30.6515,120786.0
2022-09-13 10:40:00,35.93,35.94,35.85,35.86,142314.0,30.6515,30.66,30.5832,30.5918,142314.0
2022-09-13 10:50:00,35.87,35.93,35.83,35.9,78839.0,30.6003,30.6515,30.5662,30.6259,78839.0
2022-09-13 11:00:00,35.9,35.99,35.89,35.99,90460.0,30.6259,30.7027,30.6174,30.7027,90460.0
2022-09-13 11:10:00,35.98,36.11,35.95,36.02,94883.0,30.6941,30.805,30.6685,30.7283,94883.0
2022-09-13 11:20:00,36.01,36.03,35.91,35.95,83030.0,30.7197,30.7368,30.6344,30.6685,83030.0
2022-09-13 11:30:00,35.95,35.96,35.85,35.91,85210.0,30.6685,30.6771,30.5832,30.6344,85210.0
2022-09-13 11:40:00,35.9,35.91,35.77,35.78,109919.0,30.6259,30.6344,30.515,30.5235,109919.0
2022-09-13 11:50:00,35.78,35.81,35.74,35.77,101685.0,30.5235,30.5491,30.4894,30.515,101685.0
2022-09-13 12:00:00,35.77,35.78,35.69,35.7,124001.0,30.515,30.5235,30.4467,30.4553,124001.0
2022-09-13 12:10:00,35.7,35.74,35.63,35.72,167995.0,30.4553,30.4894,30.3956,30.4723,167995.0
2022-09-13 12:20:00,35.73,35.75,35.65,35.66,108906.0,30.4809,30.4979,30.4126,30.4211,108906.0
2022-09-13 12:30:00,35.66,35.71,35.63,35.68,92897.0,30.4211,30.4638,30.3956,30.4382,92897.0
2022-09-13 12:40:00,35.69,35.69,35.64,35.68,70298.0,30.4467,30.4467,30.4041,30.4382,70298.0
2022-09-13 12:50:00,35.67,35.68,35.59,35.59,46615.0,30.4297,30.4382,30.3614,30.3614,46615.0
2022-09-13 13:00:00,35.58,35.64,35.54,35.58,77923.0,30.3529,30.4041,30.3188,30.3529,77923.0
2022-09-13 13:10:00,35.58,35.64,35.55,35.59,52790.0,30.3529,30.4041,30.3273,30.3614,52790.0
2022-09-13 13:20:00,35.59,35.66,35.57,35.63,101272.0,30.3614,30.4211,30.3444,30.3956,101272.0
2022-09-13 13:30:00,35.64,35.7,35.6,35.61,97197.0,30.4041,30.4553,30.37,30.3785,97197.0
2022-09-13 13:40:00,35.61,35.62,35.59,35.61,53220.0,30.3785,30.387,30.3614,30.3785,53220.0
2022-09-13 13:50:00,35.61,35.61,35.53,35.54,60758.0,30.3785,30.3785,30.3102,30.3188,60758.0
2022-09-13 14:00:00,35.54,35.54,35.41,35.43,106763.0,30.3188,30.3188,30.2079,30.2249,106763.0
2022-09-13 14:10:00,35.42,35.47,35.38,35.47,94932.0,30.2164,30.2591,30.1823,30.2591,94932.0
2022-09-13 14:20:00,35.47,35.49,35.39,35.4,81236.0,30.2591,30.2761,30.1908,30.1993,81236.0
2022-09-13 14:30:00,35.4,35.41,35.32,35.34,110062.0,30.1993,30.2079,30.1311,30.1482,110062.0
2022-09-13 14:40:00,35.33,35.34,35.27,35.27,67141.0,30.1396,30.1482,30.0884,30.0884,67141.0
2022-09-13 14:50:00,35.27,35.27,35.12,35.16,144947.0,30.0884,30.0884,29.9605,29.9946,144947.0
2022-09-13 15:00:00,35.16,35.17,35.03,35.04,148146.0,29.9946,30.0031,29.8837,29.8922,148146.0
2022-09-13 15:10:00,35.04,35.05,34.94,34.96,214200.0,29.8922,29.9008,29.8069,29.824,214200.0
2022-09-13 15:20:00,34.95,34.96,34.83,34.84,155731.0,29.8155,29.824,29.7131,29.7216,155731.0
2022-09-13 15:30:00,34.84,34.84,34.67,34.73,393343.0,29.7216,29.7216,29.5766,29.6278,393343.0
2022-09-13 15:40:00,34.73,34.73,34.61,34.71,413796.0,29.6278,29.6278,29.5254,29.6107,413796.0
2022-09-13 15:50:00,34.72,34.81,34.69,34.73,961412.0,29.6192,29.696,29.5937,29.6278,961412.0
2022-09-14 09:30:00,34.9,34.93,34.63,34.91,246415.0,29.7728,29.7984,29.5425,29.7813,246415.0
2022-09-14 09:40:00,34.9,35.0,34.84,34.91,143708.0,29.7728,29.8581,29.7216,29.7813,143708.0
2022-09-14 09:50:00,34.91,34.98,34.8,34.83,114815.0,29.7813,29.841,29.6875,29.7131,114815.0
2022-09-14 10:00:00,34.83,34.87,34.65,34.69,91951.0,29.7131,29.7472,29.5595,29.5937,91951.0
2022-09-14 10:10:00,34.69,34.74,34.61,34.61,101968.0,29.5937,29.6363,29.5254,29.5254,101968.0
2022-09-14 10:20:00,34.62,34.63,34.54,34.55,116168.0,29.5339,29.5425,29.4657,29.4742,116168.0
2022-09-14 10:30:00,34.55,34.74,34.54,34.74,107136.0,29.4742,29.6363,29.4657,29.6363,107136.0
2022-09-14 10:40:00,34.73,34.81,34.7,34.7,169723.0,29.6278,29.696,29.6022,29.6022,169723.0
2022-09-14 10:50:00,34.7,34.82,34.65,34.8,68923.0,29.6022,29.7046,29.5595,29.6875,68923.0
2022-09-14 11:00:00,34.8,34.8,34.7,34.76,52876.0,29.6875,29.6875,29.6022,29.6534,52876.0
2022-09-14 11:10:00,34.77,34.81,34.67,34.68,118165.0,29.6619,29.696,29.5766,29.5851,118165.0
2022-09-14 11:20:00,34.68,34.74,34.66,34.68,52206.0,29.5851,29.6363,29.5681,29.5851,52206.0
2022-09-14 11:30:00,34.67,34.81,34.66,34.79,99871.0,29.5766,29.696,29.5681,29.679,99871.0
2022-09-14 11:40:00,34.78,34.86,34.76,34.77,91153.0,29.6704,29.7387,29.6534,29.6619,91153.0
2022-09-14 11:50:00,34.78,34.82,34.73,34.74,50065.0,29.6704,29.7046,29.6278,29.6363,50065.0
2022-09-14 12:00:00,34.73,34.77,34.68,34.72,73221.0,29.6278,29.6619,29.5851,29.6192,73221.0
2022-09-14 12:10:00,34.72,34.72,34.66,34.68,47748.0,29.6192,29.6192,29.5681,29.5851,47748.0
2022-09-14 12:20:00,34.67,34.72,34.61,34.64,77291.0,29.5766,29.6192,29.5254,29.551,77291.0
2022-09-14 12:30:00,34.64,34.7,34.6,34.68,52770.0,29.551,29.6022,29.5169,29.5851,52770.0
2022-09-14 12:40:00,34.68,34.75,34.66,34.74,86464.0,29.5851,29.6448,29.5681,29.6363,86464.0
2022-09-14 12:50:00,34.74,34.77,34.72,34.77,55256.0,29.6363,29.6619,29.6192,29.6619,55256.0
2022-09-14 13:00:00,34.76,34.84,34.76,34.82,73374.0,29.6534,29.7216,29.6534,29.7046,73374.0
2022-09-14 13:10:00,34.83,34.92,34.83,34.88,77289.0,29.7131,29.7899,29.7131,29.7557,77289.0
2022-09-14 13:20:00,34.89,34.92,34.85,34.92,49816.0,29.7643,29.7899,29.7301,29.7899,49816.0
2022-09-14 13:30:00,34.93,34.93,34.75,34.76,157984.0,29.7984,29.7984,29.6448,29.6534,157984.0
2022-09-14 13:40:00,34.77,34.79,34.58,34.61,142035.0,29.6619,29.679,29.4998,29.5254,142035.0
2022-09-14 13:50:00,34.62,34.7,34.59,34.61,143335.0,29.5339,29.6022,29.5083,29.5254,143335.0
2022-09-14 14:00:00,34.62,34.63,34.54,34.6,129678.0,29.5339,29.5425,29.4657,29.5169,129678.0
2022-09-14 14:10:00,34.61,34.62,34.56,34.61,103154.0,29.5254,29.5339,29.4827,29.5254,103154.0
2022-09-14 14:20:00,34.61,34.68,34.59,34.68,264719.0,29.5254,29.5851,29.5083,29.5851,264719.0
2022-09-14 14:30:00,34.68,34.8,34.66,34.77,61317.0,29.5851,29.6875,29.5681,29.6619,61317.0
2022-09-14 14:40:00,34.77,34.81,34.71,34.78,74365.0,29.6619,29.696,29.6107,29.6704,74365.0
2022-09-14 14:50:00,34.79,34.83,34.74,34.77,106827.0,29.679,29.7131,29.6363,29.6619,106827.0
2022-09-14 15:00:00,34.76,34.8,34.72,34.79,71937.0,29.6534,29.6875,29.6192,29.679,71937.0
2022-09-14 15:10:00,34.79,34.79,34.54,34.61,76310.0,29.679,29.679,29.4657,29.5254,76310.0
2022-09-14 15:20:00,34.6,34.62,34.54,34.59,100252.0,29.5169,29.5339,29.4657,29.5083,100252.0
2022-09-14 15:30:00,34.59,34.6,34.51,34.57,160128.0,29.5083,29.5169,29.4401,29.4913,160128.0
2022-09-14 15:40:00,34.58,34.68,34.55,34.66,160814.0,29.4998,29.5851,29.4742,29.5681,160814.0
2022-09-14 15:50:00,34.66,34.78,34.64,34.77,437139.0,29.5681,29.6704,29.551,29.6619,437139.0
2022-09-15 09:30:00,34.87,34.97,34.77,34.93,207721.0,29.7472,29.8325,29.6619,29.7984,207721.0
2022-09-15 09:40:00,34.93,35.12,34.92,35.12,96034.0,29.7984,29.9605,29.7899,29.9605,96034.0
2022-09-15 09:50:00,35.14,35.18,35.07,35.08,100798.0,29.9775,30.0117,29.9178,29.9264,100798.0
2022-09-15 10:00:00,35.08,35.16,35.03,35.07,154992.0,29.9264,29.9946,29.8837,29.9178,154992.0
2022-09-15 10:10:00,35.07,35.16,35.04,35.09,102382.0,29.9178,29.9946,29.8922,29.9349,102382.0
2022-09-15 10:20:00,35.09,35.09,34.91,34.91,79833.0,29.9349,29.9349,29.7813,29.7813,79833.0
2022-09-15 10:30:00,34.91,34.93,34.74,34.91,222674.0,29.7813,29.7984,29.6363,29.7813,222674.0
2022-09-15 10:40:00,34.9,34.92,34.75,34.76,103140.0,29.7728,29.7899,29.6448,29.6534,103140.0
2022-09-15 10:50:00,34.77,34.77,34.63,34.66,207558.0,29.6619,29.6619,29.5425,29.5681,207558.0
2022-09-15 11:00:00,34.66,34.74,34.6,34.61,194107.0,29.5681,29.6363,29.5169,29.5254,194107.0
2022-09-15 11:10:00,34.61,34.62,34.47,34.57,201863.0,29.5254,29.5339,29.406,29.4913,201863.0
2022-09-15 11:20:00,34.56,34.65,34.51,34.57,126713.0,29.4827,29.5595,29.4401,29.4913,126713.0
2022-09-15 11:30:00,34.58,34.59,34.45,34.45,160827.0,29.4998,29.5083,29.3889,29.3889,160827.0
2022-09-15 11:40:00,34.45,34.48,34.34,34.37,272808.0,29.3889,29.4145,29.2951,29.3207,272808.0
2022-09-15 11:50:00,34.37,34.37,34.24,34.3,288409.0,29.3207,29.3207,29.2098,29.2609,288409.0
2022-09-15 12:00:00,34.3,34.3,34.19,34.22,311200.0,29.2609,29.2609,29.1671,29.1927,311200.0
2022-09-15 12:10:00,34.23,34.29,34.21,34.29,128934.0,29.2012,29.2524,29.1842,29.2524,128934.0
2022-09-15 12:20:00,34.29,34.34,34.26,34.33,79856.0,29.2524,29.2951,29.2268,29.2865,79856.0
2022-09-15 12:30:00,34.33,34.39,34.3,34.37,73034.0,29.2865,29.3377,29.2609,29.3207,73034.0
2022-09-15 12:40:00,34.37,34.4,34.32,34.35,90979.0,29.3207,29.3463,29.278,29.3036,90979.0
2022-09-15 12:50:00,34.35,34.41,34.34,34.36,184150.0,29.3036,29.3548,29.2951,29.3121,184150.0
2022-09-15 13:00:00,34.37,34.53,34.36,34.45,200331.0,29.3207,29.4572,29.3121,29.3889,200331.0
2022-09-15 13:10:00,34.45,34.6,34.45,34.57,155438.0,29.3889,29.5169,29.3889,29.4913,155438.0
2022-09-15 13:20:00,34.57,34.58,34.47,34.48,101917.0,29.4913,29.4998,29.406,29.4145,101917.0
2022-09-15 13:30:00,34.48,34.48,34.37,34.37,114131.0,29.4145,29.4145,29.3207,29.3207,114131.0
2022-09-15 13:40:00,34.38,34.4,34.3,34.32,129197.0,29.3292,29.3463,29.2609,29.278,129197.0
2022-09-15 13:50:00,34.31,34.32,34.26,34.3,116936.0,29.2695,29.278,29.2268,29.2609,116936.0
2022-09-15 14:00:00,34.3,34.31,34.15,34.18,197169.0,29.2609,29.2695,29.133,29.1586,197169.0
2022-09-15 14:10:00,34.18,34.32,34.17,34.3,256304.0,29.1586,29.278,29.15,29.2609,256304.0
2022-09-15 14:20:00,34.3,34.34,34.26,34.29,115202.0,29.2609,29.2951,29.2268,29.2524,115202.0
2022-09-15 14:30:00,34.29,34.36,34.28,34.36,156683.0,29.2524,29.3121,29.2439,29.3121,156683.0
2022-09-15 14:40:00,34.36,34.37,34.25,34.26,186835.0,29.3121,29.3207,29.2183,29.2268,186835.0
2022-09-15 14:50:00,34.26,34.31,34.23,34.25,140147.0,29.2268,29.2695,29.2012,29.2183,140147.0
2022-09-15 15:00:00,34.25,34.26,34.12,34.12,189461.0,29.2183,29.2268,29.1074,29.1074,189461.0
2022-09-15 15:10:00,34.13,34.13,34.03,34.05,252599.0,29.1159,29.1159,29.0306,29.0477,252599.0
2022-09-15 15:20:00,34.04,34.07,33.95,34.01,370531.0,29.0391,29.0647,28.9624,29.0135,370531.0
2022-09-15 15:30:00,34.0,34.02,33.95,34.01,351150.0,29.005,29.0221,28.9624,29.0135,351150.0
2022-09-15 15:40:00,34.0,34.15,33.97,34.15,413236.0,29.005,29.133,28.9794,29.133,413236.0
2022-09-15 15:50:00,34.15,34.34,34.15,34.23,1129359.0,29.133,29.2951,29.133,29.2012,1129359.0
2022-09-16 09:30:00,34.08,34.16,33.86,34.16,1122743.0,29.0733,29.1415,28.8856,29.1415,1122743.0
2022-09-16 09:40:00,34.16,34.35,34.12,34.26,167178.0,29.1415,29.3036,29.1074,29.2268,167178.0
2022-09-16 09:50:00,34.26,34.35,34.23,34.27,107408.0,29.2268,29.3036,29.2012,29.2354,107408.0
2022-09-16 10:00:00,34.27,34.52,34.26,34.5,161221.0,29.2354,29.4486,29.2268,29.4316,161221.0
2022-09-16 10:10:00,34.5,34.69,34.49,34.56,185813.0,29.4316,29.5937,29.423,29.4827,185813.0
2022-09-16 10:20:00,34.55,34.61,34.47,34.48,132275.0,29.4742,29.5254,29.406,29.4145,132275.0
2022-09-16 10:30:00,34.48,34.61,34.44,34.46,160500.0,29.4145,29.5254,29.3804,29.3974,160500.0
2022-09-16 10:40:00,34.46,34.5,34.34,34.37,97536.0,29.3974,29.4316,29.2951,29.3207,97536.0
2022-09-16 10:50:00,34.36,34.54,34.32,34.34,157725.0,29.3121,29.4657,29.278,29.2951,157725.0
2022-09-16 11:00:00,34.34,34.42,34.32,34.39,44785.0,29.2951,29.3633,29.278,29.3377,44785.0
2022-09-16 11:10:00,34.4,34.4,34.27,34.31,56204.0,29.3463,29.3463,29.2354,29.2695,56204.0
2022-09-16 11:20:00,34.31,34.31,34.2,34.23,63761.0,29.2695,29.2695,29.1756,29.2012,63761.0
2022-09-16 11:30:00,34.23,34.25,34.17,34.18,87811.0,29.2012,29.2183,29.15,29.1586,87811.0
2022-09-16 11:40:00,34.19,34.26,34.18,34.23,49691.0,29.1671,29.2268,29.1586,29.2012,49691.0
2022-09-16 11:50:00,34.23,34.39,34.2,34.35,82614.0,29.2012,29.3377,29.1756,29.3036,82614.0
2022-09-16 12:00:00,34.35,34.38,34.24,34.25,67565.0,29.3036,29.3292,29.2098,29.2183,67565.0
2022-09-16 12:10:00,34.25,34.3,34.21,34.26,74676.0,29.2183,29.2609,29.1842,29.2268,74676.0
2022-09-16 12:20:00,34.25,34.27,34.17,34.22,61320.0,29.2183,29.2354,29.15,29.1927,61320.0
2022-09-16 12:30:00,34.21,34.24,34.14,34.15,53415.0,29.1842,29.2098,29.1245,29.133,53415.0
2022-09-16 12:40:00,34.15,34.22,34.14,34.2,71182.0,29.133,29.1927,29.1245,29.1756,71182.0
2022-09-16 12:50:00,34.2,34.25,34.16,34.23,65003.0,29.1756,29.2183,29.1415,29.2012,65003.0
2022-09-16 13:00:00,34.24,34.25,34.08,34.13,85425.0,29.2098,29.2183,29.0733,29.1159,85425.0
2022-09-16 13:10:00,34.14,34.16,34.11,34.14,45726.0,29.1245,29.1415,29.0989,29.1245,45726.0
2022-09-16 13:20:00,34.13,34.15,34.08,34.11,54294.0,29.1159,29.133,29.0733,29.0989,54294.0
2022-09-16 13:30:00,34.1,34.18,34.08,34.14,86888.0,29.0903,29.1586,29.0733,29.1245,86888.0
2022-09-16 13:40:00,34.14,34.19,34.12,34.13,56480.0,29.1245,29.1671,29.1074,29.1159,56480.0
2022-09-16 13:50:00,34.13,34.16,34.1,34.15,54997.0,29.1159,29.1415,29.0903,29.133,54997.0
2022-09-16 14:00:00,34.15,34.19,34.13,34.16,63751.0,29.133,29.1671,29.1159,29.1415,63751.0
2022-09-16 14:10:00,34.16,34.21,34.12,34.16,50148.0,29.1415,29.1842,29.1074,29.1415,50148.0
2022-09-16 14:20:00,34.16,34.33,34.15,34.29,77102.0,29.1415,29.2865,29.133,29.2524,77102.0
2022-09-16 14:30:00,34.29,34.3,34.21,34.23,98823.0,29.2524,29.2609,29.1842,29.2012,98823.0
2022-09-16 14:40:00,34.24,34.3,34.19,34.28,70874.0,29.2098,29.2609,29.1671,29.2439,70874.0
2022-09-16 14:50:00,34.28,34.29,34.21,34.25,74360.0,29.2439,29.2524,29.1842,29.2183,74360.0
2022-09-16 15:00:00,34.25,34.33,34.22,34.3,82584.0,29.2183,29.2865,29.1927,29.2609,82584.0
2022-09-16 15:10:00,34.3,34.3,34.15,34.17,112109.0,29.2609,29.2609,29.133,29.15,112109.0
2022-09-16 15:20:00,34.18,34.25,34.11,34.16,113048.0,29.1586,29.2183,29.0989,29.1415,113048.0
2022-09-16 15:30:00,34.16,34.24,34.11,34.24,164791.0,29.1415,29.2098,29.0989,29.2098,164791.0
2022-09-16 15:40:00,34.25,34.27,34.19,34.25,203927.0,29.2183,29.2354,29.1671,29.2183,203927.0
2022-09-16 15:50:00,34.25,34.42,34.23,34.28,868771.0,29.2183,29.3633,29.2012,29.2439,868771.0
2022-09-19 09:30:00,34.0,34.19,33.92,34.06,216646.0,29.005,29.1671,28.9368,29.0562,216646.0
2022-09-19 09:40:00,34.06,34.14,34.02,34.13,70986.0,29.0562,29.1245,29.0221,29.1159,70986.0
2022-09-19 09:50:00,34.13,34.16,34.05,34.09,69501.0,29.1159,29.1415,29.0477,29.0818,69501.0
2022-09-19 10:00:00,34.09,34.09,33.98,33.99,72470.0,29.0818,29.0818,28.988,28.9965,72470.0
2022-09-19 10:10:00,33.98,34.12,33.97,33.98,95870.0,28.988,29.1074,28.9794,28.988,95870.0
2022-09-19 10:20:00,33.98,34.04,33.93,34.03,75473.0,28.988,29.0391,28.9453,29.0306,75473.0
2022-09-19 10:30:00,34.04,34.17,34.01,34.15,100643.0,29.0391,29.15,29.0135,29.133,100643.0
2022-09-19 10:40:00,34.16,34.19,34.07,34.11,62500.0,29.1415,29.1671,29.0647,29.0989,62500.0
2022-09-19 10:50:00,34.1,34.1,34.03,34.07,55546.0,29.0903,29.0903,29.0306,29.0647,55546.0
2022-09-19 11:00:00,34.08,34.2,34.08,34.14,80395.0,29.0733,29.1756,29.0733,29.1245,80395.0
2022-09-19 11:10:00,34.14,34.18,34.12,34.13,65470.0,29.1245,29.1586,29.1074,29.1159,65470.0
2022-09-19 11:20:00,34.13,34.13,33.9,33.92,107516.0,29.1159,29.1159,28.9197,28.9368,107516.0
2022-09-19 11:30:00,33.92,33.96,33.81,33.82,172417.0,28.9368,28.9709,28.8429,28.8515,172417.0
2022-09-19 11:40:00,33.81,33.86,33.79,33.82,100326.0,28.8429,28.8856,28.8259,28.8515,100326.0
2022-09-19 11:50:00,33.82,33.84,33.73,33.77,99339.0,28.8515,28.8685,28.7747,28.8088,99339.0
2022-09-19 12:00:00,33.77,33.78,33.7,33.76,73559.0,28.8088,28.8173,28.7491,28.8003,73559.0
2022-09-19 12:10:00,33.76,33.84,33.72,33.83,139115.0,28.8003,28.8685,28.7662,28.86,139115.0
2022-09-19 12:20:00,33.83,33.91,33.81,33.86,140328.0,28.86,28.9282,28.8429,28.8856,140328.0
2022-09-19 12:30:00,33.85,34.02,33.85,34.0,75573.0,28.8771,29.0221,28.8771,29.005,75573.0
2022-09-19 12:40:00,34.0,34.0,33.94,33.98,54561.0,29.005,29.005,28.9538,28.988,54561.0
2022-09-19 12:50:00,33.98,34.06,33.98,34.04,69604.0,28.988,29.0562,28.988,29.0391,69604.0
2022-09-19 13:00:00,34.05,34.07,34.01,34.04,46278.0,29.0477,29.0647,29.0135,29.0391,46278.0
2022-09-19 13:10:00,34.04,34.04,33.93,33.95,66784.0,29.0391,29.0391,28.9453,28.9624,66784.0
2022-09-19 13:20:00,33.96,34.0,33.93,33.98,65288.0,28.9709,29.005,28.9453,28.988,65288.0
2022-09-19 13:30:00,33.98,33.98,33.87,33.91,55421.0,28.988,28.988,28.8941,28.9282,55421.0
2022-09-19 13:40:00,33.91,34.01,33.9,33.98,58996.0,28.9282,29.0135,28.9197,28.988,58996.0
2022-09-19 13:50:00,33.97,33.99,33.9,33.91,86931.0,28.9794,28.9965,28.9197,28.9282,86931.0
2022-09-19 14:00:00,33.91,33.94,33.87,33.92,47116.0,28.9282,28.9538,28.8941,28.9368,47116.0
2022-09-19 14:10:00,33.92,33.93,33.87,33.89,28844.0,28.9368,28.9453,28.8941,28.9112,28844.0
2022-09-19 14:20:00,33.9,33.91,33.82,33.84,80052.0,28.9197,28.9282,28.8515,28.8685,80052.0
2022-09-19 14:30:00,33.84,33.89,33.84,33.89,75826.0,28.8685,28.9112,28.8685,28.9112,75826.0
2022-09-19 14:40:00,33.89,33.89,33.78,33.79,60633.0,28.9112,28.9112,28.8173,28.8259,60633.0
2022-09-19 14:50:00,33.79,33.86,33.78,33.86,76705.0,28.8259,28.8856,28.8173,28.8856,76705.0
2022-09-19 15:00:00,33.86,33.99,33.85,33.97,99706.0,28.8856,28.9965,28.8771,28.9794,99706.0
2022-09-19 15:10:00,33.97,34.07,33.95,34.0,168367.0,28.9794,29.0647,28.9624,29.005,168367.0
2022-09-19 15:20:00,34.0,34.15,33.99,34.11,110563.0,29.005,29.133,28.9965,29.0989,110563.0
2022-09-19 15:30:00,34.12,34.15,34.09,34.12,114351.0,29.1074,29.133,29.0818,29.1074,114351.0
2022-09-19 15:40:00,34.13,34.19,34.12,34.13,156599.0,29.1159,29.1671,29.1074,29.1159,156599.0
2022-09-19 15:50:00,34.14,34.17,34.09,34.15,484588.0,29.1245,29.15,29.0818,29.133,484588.0
2022-09-20 09:30:00,34.0,34.0,33.65,33.74,218397.0,29.005,29.005,28.7064,28.7832,218397.0
2022-09-20 09:40:00,33.74,33.83,33.66,33.78,189992.0,28.7832,28.86,28.715,28.8173,189992.0
2022-09-20 09:50:00,33.76,33.85,33.7,33.8,68158.0,28.8003,28.8771,28.7491,28.8344,68158.0
2022-09-20 10:00:00,33.8,33.82,33.74,33.8,69118.0,28.8344,28.8515,28.7832,28.8344,69118.0
2022-09-20 10:10:00,33.8,33.83,33.74,33.76,87505.0,28.8344,28.86,28.7832,28.8003,87505.0
2022-09-20 10:20:00,33.75,33.79,33.65,33.66,69007.0,28.7917,28.8259,28.7064,28.715,69007.0
2022-09-20 10:30:00,33.65,33.65,33.53,33.63,123538.0,28.7064,28.7064,28.6041,28.6894,123538.0
2022-09-20 10:40:00,33.64,33.79,33.6,33.79,105141.0,28.6979,28.8259,28.6638,28.8259,105141.0
2022-09-20 10:50:00,33.79,33.81,33.72,33.77,77478.0,28.8259,28.8429,28.7662,28.8088,77478.0
2022-09-20 11:00:00,33.77,33.86,33.73,33.83,63399.0,28.8088,28.8856,28.7747,28.86,63399.0
2022-09-20 11:10:00,33.82,33.86,33.78,33.82,47409.0,28.8515,28.8856,28.8173,28.8515,47409.0
2022-09-20 11:20:00,33.81,33.84,33.79,33.82,44843.0,28.8429,28.8685,28.8259,28.8515,44843.0
2022-09-20 11:30:00,33.82,33.87,33.8,33.85,55285.0,28.8515,28.8941,28.8344,28.8771,55285.0
2022-09-20 11:40:00,33.86,33.96,33.85,33.95,51081.0,28.8856,28.9709,28.8771,28.9624,51081.0
2022-09-20 11:50:00,33.95,34.03,33.93,34.02,61553.0,28.9624,29.0306,28.9453,29.0221,61553.0
2022-09-20 12:00:00,34.02,34.07,34.0,34.03,55155.0,29.0221,29.0647,29.005,29.0306,55155.0
2022-09-20 12:10:00,34.04,34.05,33.93,33.94,54585.0,29.0391,29.0477,28.9453,28.9538,54585.0
2022-09-20 12:20:00,33.95,33.96,33.84,33.84,52102.0,28.9624,28.9709,28.8685,28.8685,52102.0
2022-09-20 12:30:00,33.84,33.9,33.83,33.9,56957.0,28.8685,28.9197,28.86,28.9197,56957.0
2022-09-20 12:40:00,33.89,33.91,33.84,33.9,60214.0,28.9112,28.9282,28.8685,28.9197,60214.0
2022-09-20 12:50:00,33.9,33.95,33.89,33.93,48879.0,28.9197,28.9624,28.9112,28.9453,48879.0
2022-09-20 13:00:00,33.92,33.93,33.85,33.89,52111.0,28.9368,28.9453,28.8771,28.9112,52111.0
2022-09-20 13:10:00,33.89,33.89,33.82,33.83,43944.0,28.9112,28.9112,28.8515,28.86,43944.0
2022-09-20 13:20:00,33.83,33.88,33.78,33.8,56261.0,28.86,28.9026,28.8173,28.8344,56261.0
2022-09-20 13:30:00,33.79,33.79,33.73,33.77,58184.0,28.8259,28.8259,28.7747,28.8088,58184.0
2022-09-20 13:40:00,33.77,33.82,33.74,33.75,50392.0,28.8088,28.8515,28.7832,28.7917,50392.0
2022-09-20 13:50:00,33.74,33.77,33.68,33.71,58408.0,28.7832,28.8088,28.732,28.7576,58408.0
2022-09-20 14:00:00,33.7,33.75,33.69,33.74,69526.0,28.7491,28.7917,28.7406,28.7832,69526.0
2022-09-20 14:10:00,33.73,33.74,33.69,33.74,68234.0,28.7747,28.7832,28.7406,28.7832,68234.0
2022-09-20 14:20:00,33.75,33.82,33.73,33.77,60061.0,28.7917,28.8515,28.7747,28.8088,60061.0
2022-09-20 14:30:00,33.76,33.78,33.69,33.72,53592.0,28.8003,28.8173,28.7406,28.7662,53592.0
2022-09-20 14:40:00,33.72,33.88,33.69,33.85,119431.0,28.7662,28.9026,28.7406,28.8771,119431.0
2022-09-20 14:50:00,33.85,33.86,33.79,33.84,79276.0,28.8771,28.8856,28.8259,28.8685,79276.0
2022-09-20 15:00:00,33.84,33.9,33.78,33.83,104060.0,28.8685,28.9197,28.8173,28.86,104060.0
2022-09-20 15:10:00,33.83,33.92,33.83,33.9,83483.0,28.86,28.9368,28.86,28.9197,83483.0
2022-09-20 15:20:00,33.91,33.99,33.9,33.97,99555.0,28.9282,28.9965,28.9197,28.9794,99555.0
2022-09-20 15:30:00,33.96,34.08,33.92,34.07,180585.0,28.9709,29.0733,28.9368,29.0647,180585.0
2022-09-20 15:40:00,34.07,34.1,34.03,34.05,161666.0,29.0647,29.0903,29.0306,29.0477,161666.0
2022-09-20 15:50:00,34.05,34.08,33.97,33.99,560135.0,29.0477,29.0733,28.9794,28.9965,560135.0
2022-09-21 09:30:00,34.14,34.25,33.95,34.13,190552.0,29.1245,29.2183,28.9624,29.1159,190552.0
2022-09-21 09:40:00,34.13,34.31,34.12,34.29,90627.0,29.1159,29.2695,29.1074,29.2524,90627.0
2022-09-21 09:50:00,34.28,34.41,34.26,34.34,71894.0,29.2439,29.3548,29.2268,29.2951,71894.0
2022-09-21 10:00:00,34.33,34.37,34.2,34.3,61837.0,29.2865,29.3207,29.1756,29.2609,61837.0
2022-09-21 10:10:00,34.31,34.37,34.28,34.31,61447.0,29.2695,29.3207,29.2439,29.2695,61447.0
2022-09-21 10:20:00,34.32,34.35,34.25,34.3,108361.0,29.278,29.3036,29.2183,29.2609,108361.0
2022-09-21 10:30:00,34.3,34.31,34.21,34.27,68072.0,29.2609,29.2695,29.1842,29.2354,68072.0
2022-09-21 10:40:00,34.27,34.27,34.19,34.23,32143.0,29.2354,29.2354,29.1671,29.2012,32143.0
2022-09-21 10:50:00,34.23,34.28,34.21,34.26,38631.0,29.2012,29.2439,29.1842,29.2268,38631.0
2022-09-21 11:00:00,34.26,34.27,34.18,34.21,42220.0,29.2268,29.2354,29.1586,29.1842,42220.0
2022-09-21 11:10:00,34.22,34.26,34.18,34.19,48624.0,29.1927,29.2268,29.1586,29.1671,48624.0
2022-09-21 11:20:00,34.2,34.26,34.19,34.21,34572.0,29.1756,29.2268,29.1671,29.1842,34572.0
2022-09-21 11:30:00,34.2,34.2,34.12,34.17,58250.0,29.1756,29.1756,29.1074,29.15,58250.0
2022-09-21 11:40:00,34.18,34.19,34.16,34.16,22326.0,29.1586,29.1671,29.1415,29.1415,22326.0
2022-09-21 11:50:00,34.16,34.22,34.14,34.22,40087.0,29.1415,29.1927,29.1245,29.1927,40087.0
2022-09-21 12:00:00,34.21,34.26,34.2,34.25,25109.0,29.1842,29.2268,29.1756,29.2183,25109.0
2022-09-21 12:10:00,34.25,34.25,34.21,34.25,31012.0,29.2183,29.2183,29.1842,29.2183,31012.0
2022-09-21 12:20:00,34.24,34.25,34.19,34.23,26023.0,29.2098,29.2183,29.1671,29.2012,26023.0
2022-09-21 12:30:00,34.24,34.24,34.17,34.17,37713.0,29.2098,29.2098,29.15,29.15,37713.0
2022-09-21 12:40:00,34.17,34.19,34.15,34.19,23614.0,29.15,29.1671,29.133,29.1671,23614.0
2022-09-21 12:50:00,34.18,34.2,34.14,34.15,20219.0,29.1586,29.1756,29.1245,29.133,20219.0
2022-09-21 13:00:00,34.15,34.17,34.09,34.11,57640.0,29.133,29.15,29.0818,29.0989,57640.0
2022-09-21 13:10:00,34.1,34.14,34.05,34.05,30429.0,29.0903,29.1245,29.0477,29.0477,30429.0
2022-09-21 13:20:00,34.06,34.1,34.04,34.09,44698.0,29.0562,29.0903,29.0391,29.0818,44698.0
2022-09-21 13:30:00,34.1,34.14,34.09,34.14,35386.0,29.0903,29.1245,29.0818,29.1245,35386.0
2022-09-21 13:40:00,34.14,34.16,34.12,34.14,37450.0,29.1245,29.1415,29.1074,29.1245,37450.0
2022-09-21 13:50:00,34.14,34.23,34.13,34.23,57021.0,29.1245,29.2012,29.1159,29.2012,57021.0
2022-09-21 14:00:00,34.23,34.24,33.63,33.86,129754.0,29.2012,29.2098,28.6894,28.8856,129754.0
2022-09-21 14:10:00,33.86,33.9,33.65,33.71,96850.0,28.8856,28.9197,28.7064,28.7576,96850.0
2022-09-21 14:20:00,33.71,33.87,33.71,33.78,64690.0,28.7576,28.8941,28.7576,28.8173,64690.0
2022-09-21 14:30:00,33.77,34.08,33.7,33.97,212969.0,28.8088,29.0733,28.7491,28.9794,212969.0
2022-09-21 14:40:00,33.97,34.38,33.9,34.16,146161.0,28.9794,29.3292,28.9197,29.1415,146161.0
2022-09-21 14:50:00,34.15,34.25,34.04,34.21,124493.0,29.133,29.2183,29.0391,29.1842,124493.0
2022-09-21 15:00:00,34.22,34.26,34.03,34.04,108609.0,29.1927,29.2268,29.0306,29.0391,108609.0
2022-09-21 15:10:00,34.04,34.1,33.77,33.99,99163.0,29.0391,29.0903,28.8088,28.9965,99163.0
2022-09-21 15:20:00,33.99,33.99,33.74,33.75,103233.0,28.9965,28.9965,28.7832,28.7917,103233.0
2022-09-21 15:30:00,33.74,33.79,33.61,33.63,135055.0,28.7832,28.8259,28.6723,28.6894,135055.0
2022-09-21 15:40:00,33.63,33.66,33.54,33.61,156833.0,28.6894,28.715,28.6126,28.6723,156833.0
2022-09-21 15:50:00,33.6,33.67,33.43,33.43,582173.0,28.6638,28.7235,28.5188,28.5188,582173.0
2022-09-22 09:30:00,33.53,33.53,33.26,33.29,215652.0,28.6041,28.6041,28.3737,28.3993,215652.0
2022-09-22 09:40:00,33.28,33.3,33.15,33.18,130671.0,28.3908,28.4079,28.2799,28.3055,130671.0
2022-09-22 09:50:00,33.18,33.25,33.04,33.09,122078.0,28.3055,28.3652,28.1861,28.2287,122078.0
2022-09-22 10:00:00,33.08,33.12,32.97,33.05,205486.0,28.2202,28.2543,28.1263,28.1946,205486.0
2022-09-22 10:10:00,33.04,33.2,32.98,33.07,98564.0,28.1861,28.3225,28.1349,28.2116,98564.0
2022-09-22 10:20:00,33.08,33.14,33.06,33.11,99686.0,28.2202,28.2714,28.2031,28.2458,99686.0
2022-09-22 10:30:00,33.11,33.18,33.03,33.06,99562.0,28.2458,28.3055,28.1775,28.2031,99562.0
2022-09-22 10:40:00,33.05,33.12,33.0,33.09,69725.0,28.1946,28.2543,28.1519,28.2287,69725.0
2022-09-22 10:50:00,33.09,33.09,32.97,33.03,70529.0,28.2287,28.2287,28.1263,28.1775,70529.0
2022-09-22 11:00:00,33.02,33.04,32.96,33.01,59204.0,28.169,28.1861,28.1178,28.1605,59204.0
2022-09-22 11:10:00,33.01,33.01,32.92,32.95,61959.0,28.1605,28.1605,28.0837,28.1093,61959.0
2022-09-22 11:20:00,32.95,33.03,32.93,33.01,58361.0,28.1093,28.1775,28.0922,28.1605,58361.0
2022-09-22 11:30:00,33.0,33.15,32.97,33.12,64249.0,28.1519,28.2799,28.1263,28.2543,64249.0
2022-09-22 11:40:00,33.12,33.31,33.09,33.29,87284.0,28.2543,28.4164,28.2287,28.3993,87284.0
2022-09-22 11:50:00,33.3,33.33,33.09,33.11,87768.0,28.4079,28.4334,28.2287,28.2458,87768.0
2022-09-22 12:00:00,33.1,33.2,33.1,33.18,38530.0,28.2372,28.3225,28.2372,28.3055,38530.0
2022-09-22 12:10:00,33.19,33.23,33.13,33.22,52649.0,28.314,28.3481,28.2628,28.3396,52649.0
2022-09-22 12:20:00,33.22,33.31,33.17,33.24,82060.0,28.3396,28.4164,28.297,28.3567,82060.0
2022-09-22 12:30:00,33.24,33.28,33.19,33.25,49831.0,28.3567,28.3908,28.314,28.3652,49831.0
2022-09-22 12:40:00,33.25,33.3,33.23,33.23,51923.0,28.3652,28.4079,28.3481,28.3481,51923.0
2022-09-22 12:50:00,33.24,33.31,33.23,33.23,50082.0,28.3567,28.4164,28.3481,28.3481,50082.0
2022-09-22 13:00:00,33.24,33.26,33.18,33.2,42167.0,28.3567,28.3737,28.3055,28.3225,42167.0
2022-09-22 13:10:00,33.21,33.23,33.16,33.22,48256.0,28.3311,28.3481,28.2884,28.3396,48256.0
2022-09-22 13:20:00,33.22,33.27,33.19,33.27,45088.0,28.3396,28.3823,28.314,28.3823,45088.0
2022-09-22 13:30:00,33.27,33.29,33.23,33.25,45376.0,28.3823,28.3993,28.3481,28.3652,45376.0
2022-09-22 13:40:00,33.25,33.27,33.2,33.25,56803.0,28.3652,28.3823,28.3225,28.3652,56803.0
2022-09-22 13:50:00,33.25,33.32,33.24,33.26,52524.0,28.3652,28.4249,28.3567,28.3737,52524.0
2022-09-22 14:00:00,33.25,33.29,33.24,33.25,52908.0,28.3652,28.3993,28.3567,28.3652,52908.0
2022-09-22 14:10:00,33.25,33.26,33.19,33.2,43572.0,28.3652,28.3737,28.314,28.3225,43572.0
2022-09-22 14:20:00,33.21,33.24,33.15,33.22,80797.0,28.3311,28.3567,28.2799,28.3396,80797.0
2022-09-22 14:30:00,33.23,33.33,33.2,33.33,66527.0,28.3481,28.4334,28.3225,28.4334,66527.0
2022-09-22 14:40:00,33.33,33.34,33.27,33.32,66795.0,28.4334,28.442,28.3823,28.4249,66795.0
2022-09-22 14:50:00,33.32,33.42,33.31,33.39,75111.0,28.4249,28.5102,28.4164,28.4846,75111.0
2022-09-22 15:00:00,33.39,33.45,33.39,33.41,66635.0,28.4846,28.5358,28.4846,28.5017,66635.0
2022-09-22 15:10:00,33.41,33.47,33.37,33.4,71184.0,28.5017,28.5529,28.4676,28.4932,71184.0
2022-09-22 15:20:00,33.4,33.4,33.3,33.36,121763.0,28.4932,28.4932,28.4079,28.459,121763.0
2022-09-22 15:30:00,33.37,33.43,33.36,33.38,106019.0,28.4676,28.5188,28.459,28.4761,106019.0
2022-09-22 15:40:00,33.39,33.53,33.38,33.5,136779.0,28.4846,28.6041,28.4761,28.5785,136779.0
2022-09-22 15:50:00,33.49,33.49,33.3,33.3,440588.0,28.5699,28.5699,28.4079,28.4079,440588.0
2022-09-23 09:30:00,33.02,33.09,32.9,32.96,243875.0,28.169,28.2287,28.0666,28.1178,243875.0
2022-09-23 09:40:00,32.96,33.01,32.83,32.9,155793.0,28.1178,28.1605,28.0069,28.0666,155793.0
2022-09-23 09:50:00,32.89,32.94,32.79,32.86,125474.0,28.0581,28.1007,27.9728,28.0325,125474.0
2022-09-23 10:00:00,32.86,33.02,32.84,33.0,113443.0,28.0325,28.169,28.0154,28.1519,113443.0
2022-09-23 10:10:00,32.99,33.15,32.9,32.96,255626.0,28.1434,28.2799,28.0666,28.1178,255626.0
2022-09-23 10:20:00,32.96,33.01,32.9,32.98,82095.0,28.1178,28.1605,28.0666,28.1349,82095.0
2022-09-23 10:30:00,32.98,32.99,32.84,32.84,83642.0,28.1349,28.1434,28.0154,28.0154,83642.0
2022-09-23 10:40:00,32.85,32.85,32.75,32.8,77593.0,28.024,28.024,27.9387,27.9813,77593.0
2022-09-23 10:50:00,32.81,32.88,32.76,32.77,96770.0,27.9898,28.0496,27.9472,27.9557,96770.0
2022-09-23 11:00:00,32.78,32.82,32.76,32.8,90480.0,27.9643,27.9984,27.9472,27.9813,90480.0
2022-09-23 11:10:00,32.79,32.86,32.72,32.86,108648.0,27.9728,28.0325,27.9131,28.0325,108648.0
2022-09-23 11:20:00,32.85,32.86,32.77,32.8,53688.0,28.024,28.0325,27.9557,27.9813,53688.0
2022-09-23 11:30:00,32.8,32.88,32.76,32.83,91174.0,27.9813,28.0496,27.9472,28.0069,91174.0
2022-09-23 11:40:00,32.83,32.84,32.73,32.76,77632.0,28.0069,28.0154,27.9216,27.9472,77632.0
2022-09-23 11:50:00,32.75,32.81,32.73,32.77,61298.0,27.9387,27.9898,27.9216,27.9557,61298.0
2022-09-23 12:00:00,32.77,32.77,32.66,32.67,82975.0,27.9557,27.9557,27.8619,27.8704,82975.0
2022-09-23 12:10:00,32.68,32.72,32.64,32.69,63717.0,27.8789,27.9131,27.8448,27.8875,63717.0
2022-09-23 12:20:00,32.69,32.71,32.56,32.57,91735.0,27.8875,27.9045,27.7766,27.7851,91735.0
2022-09-23 12:30:00,32.57,32.58,32.52,32.54,64029.0,27.7851,27.7936,27.7424,27.7595,64029.0
2022-09-23 12:40:00,32.54,32.58,32.48,32.58,162785.0,27.7595,27.7936,27.7083,27.7936,162785.0
2022-09-23 12:50:00,32.58,32.63,32.57,32.63,81435.0,27.7936,27.8363,27.7851,27.8363,81435.0
2022-09-23 13:00:00,32.63,32.69,32.59,32.65,75658.0,27.8363,27.8875,27.8022,27.8533,75658.0
2022-09-23 13:10:00,32.65,32.67,32.6,32.64,76207.0,27.8533,27.8704,27.8107,27.8448,76207.0
2022-09-23 13:20:00,32.65,32.65,32.53,32.54,68084.0,27.8533,27.8533,27.751,27.7595,68084.0
2022-09-23 13:30:00,32.54,32.63,32.52,32.62,79929.0,27.7595,27.8363,27.7424,27.8278,79929.0
2022-09-23 13:40:00,32.63,32.67,32.58,32.63,71760.0,27.8363,27.8704,27.7936,27.8363,71760.0
2022-09-23 13:50:00,32.63,32.67,32.61,32.65,55261.0,27.8363,27.8704,27.8192,27.8533,55261.0
2022-09-23 14:00:00,32.65,32.66,32.52,32.54,78399.0,27.8533,27.8619,27.7424,27.7595,78399.0
2022-09-23 14:10:00,32.53,32.55,32.44,32.44,82486.0,27.751,27.768,27.6742,27.6742,82486.0
2022-09-23 14:20:00,32.44,32.53,32.42,32.5,94592.0,27.6742,27.751,27.6571,27.7254,94592.0
2022-09-23 14:30:00,32.5,32.5,32.41,32.44,71153.0,27.7254,27.7254,27.6486,27.6742,71153.0
2022-09-23 14:40:00,32.44,32.52,32.42,32.49,90778.0,27.6742,27.7424,27.6571,27.7169,90778.0
2022-09-23 14:50:00,32.49,32.52,32.39,32.41,87276.0,27.7169,27.7424,27.6315,27.6486,87276.0
2022-09-23 15:00:00,32.4,32.6,32.38,32.55,121292.0,27.6401,27.8107,27.623,27.768,121292.0
2022-09-23 15:10:00,32.56,32.66,32.51,32.61,88524.0,27.7766,27.8619,27.7339,27.8192,88524.0
2022-09-23 15:20:00,32.61,32.66,32.56,32.65,99513.0,27.8192,27.8619,27.7766,27.8533,99513.0
2022-09-23 15:30:00,32.65,32.74,32.62,32.73,114619.0,27.8533,27.9301,27.8278,27.9216,114619.0
2022-09-23 15:40:00,32.73,32.85,32.71,32.8,182267.0,27.9216,28.024,27.9045,27.9813,182267.0
2022-09-23 15:50:00,32.79,32.85,32.74,32.84,546296.0,27.9728,28.024,27.9301,28.0154,546296.0
2022-09-26 09:30:00,32.58,32.98,32.56,32.82,242039.0,27.7936,28.1349,27.7766,27.9984,242039.0
2022-09-26 09:40:00,32.84,32.98,32.73,32.88,99836.0,28.0154,28.1349,27.9216,28.0496,99836.0
2022-09-26 09:50:00,32.88,32.94,32.83,32.88,69801.0,28.0496,28.1007,28.0069,28.0496,69801.0
2022-09-26 10:00:00,32.88,32.94,32.79,32.8,76414.0,28.0496,28.1007,27.9728,27.9813,76414.0
2022-09-26 10:10:00,32.79,32.96,32.73,32.93,58884.0,27.9728,28.1178,27.9216,28.0922,58884.0
2022-09-26 10:20:00,32.93,33.01,32.91,32.93,52480.0,28.0922,28.1605,28.0752,28.0922,52480.0
2022-09-26 10:30:00,32.93,32.94,32.82,32.85,107710.0,28.0922,28.1007,27.9984,28.024,107710.0
2022-09-26 10:40:00,32.85,32.88,32.75,32.8,77739.0,28.024,28.0496,27.9387,27.9813,77739.0
2022-09-26 10:50:00,32.8,32.83,32.76,32.8,80983.0,27.9813,28.0069,27.9472,27.9813,80983.0
2022-09-26 11:00:00,32.8,32.92,32.79,32.8,118142.0,27.9813,28.0837,27.9728,27.9813,118142.0
2022-09-26 11:10:00,32.8,32.87,32.78,32.8,47076.0,27.9813,28.041,27.9643,27.9813,47076.0
2022-09-26 11:20:00,32.8,32.81,32.72,32.77,69602.0,27.9813,27.9898,27.9131,27.9557,69602.0
2022-09-26 11:30:00,32.76,32.82,32.74,32.78,72143.0,27.9472,27.9984,27.9301,27.9643,72143.0
2022-09-26 11:40:00,32.79,32.84,32.7,32.78,90102.0,27.9728,28.0154,27.896,27.9643,90102.0
2022-09-26 11:50:00,32.79,32.83,32.73,32.82,63401.0,27.9728,28.0069,27.9216,27.9984,63401.0
2022-09-26 12:00:00,32.81,32.81,32.68,32.7,56063.0,27.9898,27.9898,27.8789,27.896,56063.0
2022-09-26 12:10:00,32.7,32.71,32.64,32.68,49107.0,27.896,27.9045,27.8448,27.8789,49107.0
2022-09-26 12:20:00,32.67,32.67,32.53,32.53,64948.0,27.8704,27.8704,27.751,27.751,64948.0
2022-09-26 12:30:00,32.54,32.54,32.46,32.5,186183.0,27.7595,27.7595,27.6913,27.7254,186183.0
2022-09-26 12:40:00,32.51,32.62,32.48,32.59,57698.0,27.7339,27.8278,27.7083,27.8022,57698.0
2022-09-26 12:50:00,32.59,32.71,32.59,32.69,58918.0,27.8022,27.9045,27.8022,27.8875,58918.0
2022-09-26 13:00:00,32.69,32.71,32.58,32.59,62627.0,27.8875,27.9045,27.7936,27.8022,62627.0
2022-09-26 13:10:00,32.59,32.6,32.48,32.54,63114.0,27.8022,27.8107,27.7083,27.7595,63114.0
2022-09-26 13:20:00,32.54,32.57,32.49,32.55,52198.0,27.7595,27.7851,27.7169,27.768,52198.0
2022-09-26 13:30:00,32.55,32.67,32.54,32.58,83708.0,27.768,27.8704,27.7595,27.7936,83708.0
2022-09-26 13:40:00,32.58,32.59,32.5,32.53,80303.0,27.7936,27.8022,27.7254,27.751,80303.0
2022-09-26 13:50:00,32.53,32.58,32.45,32.45,64791.0,27.751,27.7936,27.6827,27.6827,64791.0
2022-09-26 14:00:00,32.45,32.64,32.44,32.64,95271.0,27.6827,27.8448,27.6742,27.8448,95271.0
2022-09-26 14:10:00,32.64,32.7,32.63,32.69,78233.0,27.8448,27.896,27.8363,27.8875,78233.0
2022-09-26 14:20:00,32.68,32.69,32.56,32.56,49225.0,27.8789,27.8875,27.7766,27.7766,49225.0
2022-09-26 14:30:00,32.56,32.61,32.52,32.58,67568.0,27.7766,27.8192,27.7424,27.7936,67568.0
2022-09-26 14:40:00,32.58,32.75,32.55,32.73,65679.0,27.7936,27.9387,27.768,27.9216,65679.0
2022-09-26 14:50:00,32.73,32.76,32.68,32.72,78586.0,27.9216,27.9472,27.8789,27.9131,78586.0
2022-09-26 15:00:00,32.71,32.77,32.67,32.77,79444.0,27.9045,27.9557,27.8704,27.9557,79444.0
2022-09-26 15:10:00,32.77,32.85,32.71,32.83,91281.0,27.9557,28.024,27.9045,28.0069,91281.0
2022-09-26 15:20:00,32.82,32.82,32.74,32.8,127359.0,27.9984,27.9984,27.9301,27.9813,127359.0
2022-09-26 15:30:00,32.81,32.82,32.73,32.77,165403.0,27.9898,27.9984,27.9216,27.9557,165403.0
2022-09-26 15:40:00,32.77,32.88,32.76,32.87,143965.0,27.9557,28.0496,27.9472,28.041,143965.0
2022-09-26 15:50:00,32.86,32.92,32.67,32.7,524586.0,28.0325,28.0837,27.8704,27.896,524586.0
2022-09-27 09:30:00,33.0,33.13,32.89,33.08,175247.0,28.1519,28.2628,28.0581,28.2202,175247.0
2022-09-27 09:40:00,33.09,33.22,33.06,33.17,222845.0,28.2287,28.3396,28.2031,28.297,222845.0
2022-09-27 09:50:00,33.18,33.2,33.06,33.09,71949.0,28.3055,28.3225,28.2031,28.2287,71949.0
2022-09-27 10:00:00,33.1,33.1,32.86,32.88,91045.0,28.2372,28.2372,28.0325,28.0496,91045.0
2022-09-27 10:10:00,32.88,32.93,32.82,32.85,55040.0,28.0496,28.0922,27.9984,28.024,55040.0
2022-09-27 10:20:00,32.85,33.08,32.84,32.92,80665.0,28.024,28.2202,28.0154,28.0837,80665.0
2022-09-27 10:30:00,32.92,33.11,32.91,33.05,85901.0,28.0837,28.2458,28.0752,28.1946,85901.0
2022-09-27 10:40:00,33.05,33.15,33.02,33.12,96484.0,28.1946,28.2799,28.169,28.2543,96484.0
2022-09-27 10:50:00,33.11,33.12,33.05,33.06,79786.0,28.2458,28.2543,28.1946,28.2031,79786.0
2022-09-27 11:00:00,33.06,33.09,32.97,33.08,55345.0,28.2031,28.2287,28.1263,28.2202,55345.0
2022-09-27 11:10:00,33.08,33.09,32.92,32.93,59887.0,28.2202,28.2287,28.0837,28.0922,59887.0
2022-09-27 11:20:00,32.94,32.95,32.77,32.81,106231.0,28.1007,28.1093,27.9557,27.9898,106231.0
2022-09-27 11:30:00,32.8,32.86,32.79,32.82,48887.0,27.9813,28.0325,27.9728,27.9984,48887.0
2022-09-27 11:40:00,32.82,32.85,32.74,32.75,55413.0,27.9984,28.024,27.9301,27.9387,55413.0
2022-09-27 11:50:00,32.75,32.81,32.72,32.75,56248.0,27.9387,27.9898,27.9131,27.9387,56248.0
2022-09-27 12:00:00,32.74,32.79,32.66,32.66,113374.0,27.9301,27.9728,27.8619,27.8619,113374.0
2022-09-27 12:10:00,32.66,32.67,32.52,32.54,105890.0,27.8619,27.8704,27.7424,27.7595,105890.0
2022-09-27 12:20:00,32.55,32.64,32.52,32.62,63867.0,27.768,27.8448,27.7424,27.8278,63867.0
2022-09-27 12:30:00,32.62,32.65,32.54,32.57,69856.0,27.8278,27.8533,27.7595,27.7851,69856.0
2022-09-27 12:40:00,32.56,32.61,32.54,32.6,103291.0,27.7766,27.8192,27.7595,27.8107,103291.0
2022-09-27 12:50:00,32.59,32.67,32.52,32.61,52791.0,27.8022,27.8704,27.7424,27.8192,52791.0
2022-09-27 13:00:00,32.62,32.62,32.5,32.52,119504.0,27.8278,27.8278,27.7254,27.7424,119504.0
2022-09-27 13:10:00,32.52,32.58,32.5,32.57,54295.0,27.7424,27.7936,27.7254,27.7851,54295.0
2022-09-27 13:20:00,32.58,32.58,32.51,32.53,50286.0,27.7936,27.7936,27.7339,27.751,50286.0
2022-09-27 13:30:00,32.52,32.56,32.5,32.52,73642.0,27.7424,27.7766,27.7254,27.7424,73642.0
2022-09-27 13:40:00,32.52,32.6,32.47,32.59,72437.0,27.7424,27.8107,27.6998,27.8022,72437.0
2022-09-27 13:50:00,32.59,32.65,32.53,32.65,74695.0,27.8022,27.8533,27.751,27.8533,74695.0
2022-09-27 14:00:00,32.64,32.65,32.56,32.59,97143.0,27.8448,27.8533,27.7766,27.8022,97143.0
2022-09-27 14:10:00,32.6,32.63,32.54,32.58,124513.0,27.8107,27.8363,27.7595,27.7936,124513.0
2022-09-27 14:20:00,32.58,32.62,32.54,32.62,55748.0,27.7936,27.8278,27.7595,27.8278,55748.0
2022-09-27 14:30:00,32.62,32.74,32.58,32.72,133143.0,27.8278,27.9301,27.7936,27.9131,133143.0
2022-09-27 14:40:00,32.72,32.77,32.64,32.73,92981.0,27.9131,27.9557,27.8448,27.9216,92981.0
2022-09-27 14:50:00,32.73,32.73,32.69,32.7,102993.0,27.9216,27.9216,27.8875,27.896,102993.0
2022-09-27 15:00:00,32.7,32.71,32.59,32.63,102697.0,27.896,27.9045,27.8022,27.8363,102697.0
2022-09-27 15:10:00,32.64,32.64,32.52,32.55,214296.0,27.8448,27.8448,27.7424,27.768,214296.0
2022-09-27 15:20:00,32.55,32.55,32.43,32.45,328380.0,27.768,27.768,27.6657,27.6827,328380.0
2022-09-27 15:30:00,32.45,32.48,32.33,32.34,310520.0,27.6827,27.7083,27.5804,27.5889,310520.0
2022-09-27 15:40:00,32.34,32.43,32.33,32.39,236234.0,27.5889,27.6657,27.5804,27.6315,236234.0
2022-09-27 15:50:00,32.38,32.48,32.38,32.43,509145.0,27.623,27.7083,27.623,27.6657,509145.0
2022-09-28 09:30:00,32.61,32.61,32.3,32.36,273584.0,27.8192,27.8192,27.5548,27.606,273584.0
2022-09-28 09:40:00,32.36,32.5,32.26,32.43,211141.0,27.606,27.7254,27.5206,27.6657,211141.0
2022-09-28 09:50:00,32.42,32.64,32.4,32.59,114180.0,27.6571,27.8448,27.6401,27.8022,114180.0
2022-09-28 10:00:00,32.6,32.66,32.42,32.42,109789.0,27.8107,27.8619,27.6571,27.6571,109789.0
2022-09-28 10:10:00,32.41,32.49,32.37,32.4,102580.0,27.6486,27.7169,27.6145,27.6401,102580.0
2022-09-28 10:20:00,32.4,32.59,32.39,32.59,132241.0,27.6401,27.8022,27.6315,27.8022,132241.0
2022-09-28 10:30:00,32.59,32.66,32.49,32.58,119025.0,27.8022,27.8619,27.7169,27.7936,119025.0
2022-09-28 10:40:00,32.57,32.68,32.55,32.59,102669.0,27.7851,27.8789,27.768,27.8022,102669.0
2022-09-28 10:50:00,32.59,32.64,32.56,32.61,95507.0,27.8022,27.8448,27.7766,27.8192,95507.0
2022-09-28 11:00:00,32.6,32.7,32.56,32.67,89572.0,27.8107,27.896,27.7766,27.8704,89572.0
2022-09-28 11:10:00,32.66,32.82,32.66,32.78,76040.0,27.8619,27.9984,27.8619,27.9643,76040.0
2022-09-28 11:20:00,32.79,32.92,32.79,32.83,81025.0,27.9728,28.0837,27.9728,28.0069,81025.0
2022-09-28 11:30:00,32.84,32.84,32.72,32.76,107950.0,28.0154,28.0154,27.9131,27.9472,107950.0
2022-09-28 11:40:00,32.76,32.88,32.72,32.84,82421.0,27.9472,28.0496,27.9131,28.0154,82421.0
2022-09-28 11:50:00,32.84,32.92,32.8,32.89,94558.0,28.0154,28.0837,27.9813,28.0581,94558.0
2022-09-28 12:00:00,32.89,32.94,32.87,32.9,67130.0,28.0581,28.1007,28.041,28.0666,67130.0
2022-09-28 12:10:00,32.9,33.1,32.89,33.04,216233.0,28.0666,28.2372,28.0581,28.1861,216233.0
2022-09-28 12:20:00,33.04,33.05,32.92,32.96,101992.0,28.1861,28.1946,28.0837,28.1178,101992.0
2022-09-28 12:30:00,32.95,32.98,32.91,32.93,61721.0,28.1093,28.1349,28.0752,28.0922,61721.0
2022-09-28 12:40:00,32.92,33.02,32.91,33.0,71509.0,28.0837,28.169,28.0752,28.1519,71509.0
2022-09-28 12:50:00,32.99,33.01,32.94,32.98,60241.0,28.1434,28.1605,28.1007,28.1349,60241.0
2022-09-28 13:00:00,32.98,33.03,32.92,33.03,78925.0,28.1349,28.1775,28.0837,28.1775,78925.0
2022-09-28 13:10:00,33.02,33.08,32.98,33.07,50096.0,28.169,28.2202,28.1349,28.2116,50096.0
2022-09-28 13:20:00,33.07,33.07,32.93,32.94,90050.0,28.2116,28.2116,28.0922,28.1007,90050.0
2022-09-28 13:30:00,32.94,33.02,32.91,32.98,105556.0,28.1007,28.169,28.0752,28.1349,105556.0
2022-09-28 13:40:00,32.98,33.0,32.89,32.91,74454.0,28.1349,28.1519,28.0581,28.0752,74454.0
2022-09-28 13:50:00,32.91,32.92,32.85,32.89,85893.0,28.0752,28.0837,28.024,28.0581,85893.0
2022-09-28 14:00:00,32.89,32.97,32.89,32.91,86714.0,28.0581,28.1263,28.0581,28.0752,86714.0
2022-09-28 14:10:00,32.92,32.96,32.9,32.91,69851.0,28.0837,28.1178,28.0666,28.0752,69851.0
2022-09-28 14:20:00,32.9,32.94,32.88,32.93,78659.0,28.0666,28.1007,28.0496,28.0922,78659.0
2022-09-28 14:30:00,32.93,33.01,32.93,32.99,77616.0,28.0922,28.1605,28.0922,28.1434,77616.0
2022-09-28 14:40:00,32.98,32.99,32.92,32.96,74869.0,28.1349,28.1434,28.0837,28.1178,74869.0
2022-09-28 14:50:00,32.97,33.03,32.96,32.98,64627.0,28.1263,28.1775,28.1178,28.1349,64627.0
2022-09-28 15:00:00,32.97,33.11,32.96,33.09,110447.0,28.1263,28.2458,28.1178,28.2287,110447.0
2022-09-28 15:10:00,33.09,33.1,33.03,33.07,79953.0,28.2287,28.2372,28.1775,28.2116,79953.0
2022-09-28 15:20:00,33.07,33.13,33.04,33.12,110709.0,28.2116,28.2628,28.1861,28.2543,110709.0
2022-09-28 15:30:00,33.12,33.22,33.11,33.19,173505.0,28.2543,28.3396,28.2458,28.314,173505.0
2022-09-28 15:40:00,33.19,33.3,33.18,33.29,201358.0,28.314,28.4079,28.3055,28.3993,201358.0
2022-09-28 15:50:00,33.29,33.3,33.18,33.19,661301.0,28.3993,28.4079,28.3055,28.314,661301.0
2022-09-29 09:30:00,32.8,32.81,32.08,32.08,306926.0,27.9813,27.9898,27.3671,27.3671,306926.0
2022-09-29 09:40:00,32.08,32.09,31.92,31.92,231385.0,27.3671,27.3756,27.2306,27.2306,231385.0
2022-09-29 09:50:00,31.93,32.03,31.9,32.0,169170.0,27.2391,27.3244,27.2135,27.2988,169170.0
2022-09-29 10:00:00,32.0,32.06,31.89,32.0,176974.0,27.2988,27.35,27.205,27.2988,176974.0
2022-09-29 10:10:00,31.98,32.04,31.89,31.91,98656.0,27.2818,27.333,27.205,27.2221,98656.0
2022-09-29 10:20:00,31.92,31.95,31.85,31.93,101502.0,27.2306,27.2562,27.1709,27.2391,101502.0
2022-09-29 10:30:00,31.93,31.93,31.71,31.71,233290.0,27.2391,27.2391,27.0514,27.0514,233290.0
2022-09-29 10:40:00,31.71,31.86,31.68,31.85,147830.0,27.0514,27.1794,27.0259,27.1709,147830.0
2022-09-29 10:50:00,31.85,31.91,31.82,31.86,138453.0,27.1709,27.2221,27.1453,27.1794,138453.0
2022-09-29 11:00:00,31.86,31.96,31.84,31.95,143911.0,27.1794,27.2647,27.1623,27.2562,143911.0
2022-09-29 11:10:00,31.95,31.96,31.84,31.86,82323.0,27.2562,27.2647,27.1623,27.1794,82323.0
2022-09-29 11:20:00,31.86,31.86,31.74,31.77,149021.0,27.1794,27.1794,27.077,27.1026,149021.0
2022-09-29 11:30:00,31.78,31.8,31.7,31.77,115878.0,27.1112,27.1282,27.0429,27.1026,115878.0
2022-09-29 11:40:00,31.77,31.81,31.73,31.8,102256.0,27.1026,27.1368,27.0685,27.1282,102256.0
2022-09-29 11:50:00,31.79,31.91,31.78,31.81,68937.0,27.1197,27.2221,27.1112,27.1368,68937.0
2022-09-29 12:00:00,31.81,31.81,31.75,31.81,108926.0,27.1368,27.1368,27.0856,27.1368,108926.0
2022-09-29 12:10:00,31.81,31.86,31.69,31.7,110969.0,27.1368,27.1794,27.0344,27.0429,110969.0
2022-09-29 12:20:00,31.7,31.71,31.63,31.69,98820.0,27.0429,27.0514,26.9832,27.0344,98820.0
2022-09-29 12:30:00,31.69,31.78,31.66,31.78,71692.0,27.0344,27.1112,27.0088,27.1112,71692.0
2022-09-29 12:40:00,31.77,31.8,31.72,31.73,56911.0,27.1026,27.1282,27.06,27.0685,56911.0
2022-09-29 12:50:00,31.73,31.75,31.68,31.7,51128.0,27.0685,27.0856,27.0259,27.0429,51128.0
2022-09-29 13:00:00,31.7,31.7,31.59,31.61,71872.0,27.0429,27.0429,26.9491,26.9661,71872.0
2022-09-29 13:10:00,31.61,31.68,31.6,31.64,64134.0,26.9661,27.0259,26.9576,26.9917,64134.0
2022-09-29 13:20:00,31.64,31.64,31.57,31.6,80800.0,26.9917,26.9917,26.932,26.9576,80800.0
2022-09-29 13:30:00,31.6,31.67,31.57,31.63,91889.0,26.9576,27.0173,26.932,26.9832,91889.0
2022-09-29 13:40:00,31.62,31.64,31.59,31.59,89276.0,26.9747,26.9917,26.9491,26.9491,89276.0
2022-09-29 13:50:00,31.6,31.6,31.45,31.46,133682.0,26.9576,26.9576,26.8296,26.8382,133682.0
2022-09-29 14:00:00,31.46,31.47,31.38,31.42,95382.0,26.8382,26.8467,26.7699,26.804,95382.0
2022-09-29 14:10:00,31.42,31.43,31.32,31.32,278104.0,26.804,26.8126,26.7187,26.7187,278104.0
2022-09-29 14:20:00,31.33,31.46,31.32,31.42,339049.0,26.7273,26.8382,26.7187,26.804,339049.0
2022-09-29 14:30:00,31.43,31.46,31.34,31.39,100159.0,26.8126,26.8382,26.7358,26.7785,100159.0
2022-09-29 14:40:00,31.39,31.39,31.33,31.35,129228.0,26.7785,26.7785,26.7273,26.7443,129228.0
2022-09-29 14:50:00,31.34,31.35,31.23,31.24,174870.0,26.7358,26.7443,26.642,26.6505,174870.0
2022-09-29 15:00:00,31.23,31.32,31.22,31.28,133223.0,26.642,26.7187,26.6334,26.6846,133223.0
2022-09-29 15:10:00,31.29,31.48,31.27,31.41,189230.0,26.6931,26.8552,26.6761,26.7955,189230.0
2022-09-29 15:20:00,31.41,31.45,31.36,31.44,152582.0,26.7955,26.8296,26.7529,26.8211,152582.0
2022-09-29 15:30:00,31.43,31.61,31.42,31.54,223092.0,26.8126,26.9661,26.804,26.9064,223092.0
2022-09-29 15:40:00,31.54,31.56,31.45,31.53,310090.0,26.9064,26.9235,26.8296,26.8979,310090.0
2022-09-29 15:50:00,31.53,31.58,31.5,31.56,671916.0,26.8979,26.9405,26.8723,26.9235,671916.0
2022-09-30 09:30:00,31.66,31.75,31.53,31.59,258596.0,27.0088,27.0856,26.8979,26.9491,258596.0
2022-09-30 09:40:00,31.59,31.68,31.38,31.43,158855.0,26.9491,27.0259,26.7699,26.8126,158855.0
2022-09-30 09:50:00,31.42,31.73,31.41,31.64,177376.0,26.804,27.0685,26.7955,26.9917,177376.0
2022-09-30 10:00:00,31.64,31.68,31.53,31.57,110809.0,26.9917,27.0259,26.8979,26.932,110809.0
2022-09-30 10:10:00,31.56,31.6,31.41,31.49,146851.0,26.9235,26.9576,26.7955,26.8638,146851.0
2022-09-30 10:20:00,31.49,31.62,31.43,31.55,144297.0,26.8638,26.9747,26.8126,26.915,144297.0
2022-09-30 10:30:00,31.55,31.77,31.55,31.72,91620.0,26.915,27.1026,26.915,27.06,91620.0
2022-09-30 10:40:00,31.73,31.73,31.61,31.64,93060.0,27.0685,27.0685,26.9661,26.9917,93060.0
2022-09-30 10:50:00,31.64,31.69,31.54,31.59,109020.0,26.9917,27.0344,26.9064,26.9491,109020.0
2022-09-30 11:00:00,31.6,31.71,31.55,31.69,98093.0,26.9576,27.0514,26.915,27.0344,98093.0
2022-09-30 11:10:00,31.69,31.79,31.66,31.77,84540.0,27.0344,27.1197,27.0088,27.1026,84540.0
2022-09-30 11:20:00,31.76,31.79,31.67,31.68,80386.0,27.0941,27.1197,27.0173,27.0259,80386.0
2022-09-30 11:30:00,31.68,31.7,31.59,31.6,109480.0,27.0259,27.0429,26.9491,26.9576,109480.0
2022-09-30 11:40:00,31.61,31.61,31.52,31.56,118196.0,26.9661,26.9661,26.8894,26.9235,118196.0
2022-09-30 11:50:00,31.56,31.58,31.52,31.58,58316.0,26.9235,26.9405,26.8894,26.9405,58316.0
2022-09-30 12:00:00,31.57,31.59,31.52,31.55,92971.0,26.932,26.9491,26.8894,26.915,92971.0
2022-09-30 12:10:00,31.55,31.66,31.54,31.63,94083.0,26.915,27.0088,26.9064,26.9832,94083.0
2022-09-30 12:20:00,31.63,31.74,31.54,31.69,122567.0,26.9832,27.077,26.9064,27.0344,122567.0
2022-09-30 12:30:00,31.68,31.72,31.65,31.7,89884.0,27.0259,27.06,27.0003,27.0429,89884.0
2022-09-30 12:40:00,31.7,31.78,31.67,31.72,88482.0,27.0429,27.1112,27.0173,27.06,88482.0
2022-09-30 12:50:00,31.73,31.74,31.7,31.71,72529.0,27.0685,27.077,27.0429,27.0514,72529.0
2022-09-30 13:00:00,31.71,31.71,31.64,31.65,101813.0,27.0514,27.0514,26.9917,27.0003,101813.0
2022-09-30 13:10:00,31.65,31.69,31.6,31.65,64318.0,27.0003,27.0344,26.9576,27.0003,64318.0
2022-09-30 13:20:00,31.65,31.77,31.62,31.76,91788.0,27.0003,27.1026,26.9747,27.0941,91788.0
2022-09-30 13:30:00,31.76,31.79,31.65,31.67,123934.0,27.0941,27.1197,27.0003,27.0173,123934.0
2022-09-30 13:40:00,31.67,31.68,31.61,31.64,60862.0,27.0173,27.0259,26.9661,26.9917,60862.0
2022-09-30 13:50:00,31.64,31.69,31.63,31.65,64432.0,26.9917,27.0344,26.9832,27.0003,64432.0
2022-09-30 14:00:00,31.64,31.68,31.62,31.68,85364.0,26.9917,27.0259,26.9747,27.0259,85364.0
2022-09-30 14:10:00,31.67,31.73,31.64,31.69,120990.0,27.0173,27.0685,26.9917,27.0344,120990.0
2022-09-30 14:20:00,31.69,31.73,31.62,31.64,66060.0,27.0344,27.0685,26.9747,26.9917,66060.0
2022-09-30 14:30:00,31.64,31.69,31.6,31.63,79489.0,26.9917,27.0344,26.9576,26.9832,79489.0
2022-09-30 14:40:00,31.63,31.63,31.47,31.51,95552.0,26.9832,26.9832,26.8467,26.8808,95552.0
2022-09-30 14:50:00,31.51,31.54,31.46,31.48,59914.0,26.8808,26.9064,26.8382,26.8552,59914.0
2022-09-30 15:00:00,31.49,31.6,31.48,31.49,82234.0,26.8638,26.9576,26.8552,26.8638,82234.0
2022-09-30 15:10:00,31.49,31.52,31.41,31.45,127061.0,26.8638,26.8894,26.7955,26.8296,127061.0
2022-09-30 15:20:00,31.45,31.48,31.38,31.46,123038.0,26.8296,26.8552,26.7699,26.8382,123038.0
2022-09-30 15:30:00,31.46,31.52,31.4,31.44,140521.0,26.8382,26.8894,26.787,26.8211,140521.0
2022-09-30 15:40:00,31.44,31.51,31.44,31.46,184641.0,26.8211,26.8808,26.8211,26.8382,184641.0
2022-09-30 15:50:00,31.45,31.45,31.34,31.41,932490.0,26.8296,26.8296,26.7358,26.7955,932490.0
2022-10-03 09:30:00,31.81,31.89,31.42,31.47,364626.0,27.1368,27.205,26.804,26.8467,364626.0
2022-10-03 09:40:00,31.47,31.57,31.29,31.53,242646.0,26.8467,26.932,26.6931,26.8979,242646.0
2022-10-03 09:50:00,31.54,31.75,31.52,31.54,123371.0,26.9064,27.0856,26.8894,26.9064,123371.0
2022-10-03 10:00:00,31.55,31.98,31.55,31.9,210791.0,26.915,27.2818,26.915,27.2135,210791.0
2022-10-03 10:10:00,31.89,32.08,31.88,31.94,245335.0,27.205,27.3671,27.1965,27.2477,245335.0
2022-10-03 10:20:00,31.93,32.15,31.91,32.08,176600.0,27.2391,27.4268,27.2221,27.3671,176600.0
2022-10-03 10:30:00,32.1,32.16,32.0,32.03,142366.0,27.3842,27.4353,27.2988,27.3244,142366.0
2022-10-03 10:40:00,32.03,32.05,31.94,32.03,116011.0,27.3244,27.3415,27.2477,27.3244,116011.0
2022-10-03 10:50:00,32.02,32.08,31.97,32.04,94502.0,27.3159,27.3671,27.2732,27.333,94502.0
2022-10-03 11:00:00,32.03,32.16,31.98,32.16,90728.0,27.3244,27.4353,27.2818,27.4353,90728.0
2022-10-03 11:10:00,32.16,32.19,32.03,32.04,63941.0,27.4353,27.4609,27.3244,27.333,63941.0
2022-10-03 11:20:00,32.02,32.1,32.0,32.08,96236.0,27.3159,27.3842,27.2988,27.3671,96236.0
2022-10-03 11:30:00,32.08,32.11,32.0,32.01,41385.0,27.3671,27.3927,27.2988,27.3074,41385.0
2022-10-03 11:40:00,32.0,32.11,31.92,32.09,124971.0,27.2988,27.3927,27.2306,27.3756,124971.0
2022-10-03 11:50:00,32.09,32.14,32.04,32.12,100376.0,27.3756,27.4183,27.333,27.4012,100376.0
2022-10-03 12:00:00,32.13,32.25,32.12,32.25,61629.0,27.4097,27.5121,27.4012,27.5121,61629.0
2022-10-03 12:10:00,32.24,32.35,32.23,32.34,104126.0,27.5036,27.5974,27.4951,27.5889,104126.0
2022-10-03 12:20:00,32.34,32.35,32.22,32.23,80381.0,27.5889,27.5974,27.4865,27.4951,80381.0
2022-10-03 12:30:00,32.23,32.31,32.18,32.29,51974.0,27.4951,27.5633,27.4524,27.5462,51974.0
2022-10-03 12:40:00,32.29,32.35,32.28,32.33,107889.0,27.5462,27.5974,27.5377,27.5804,107889.0
2022-10-03 12:50:00,32.34,32.35,32.26,32.31,89981.0,27.5889,27.5974,27.5206,27.5633,89981.0
2022-10-03 13:00:00,32.3,32.33,32.25,32.31,59419.0,27.5548,27.5804,27.5121,27.5633,59419.0
2022-10-03 13:10:00,32.31,32.33,32.23,32.29,103803.0,27.5633,27.5804,27.4951,27.5462,103803.0
2022-10-03 13:20:00,32.28,32.35,32.27,32.29,48728.0,27.5377,27.5974,27.5292,27.5462,48728.0
2022-10-03 13:30:00,32.3,32.39,32.29,32.35,60700.0,27.5548,27.6315,27.5462,27.5974,60700.0
2022-10-03 13:40:00,32.35,32.43,32.34,32.41,76582.0,27.5974,27.6657,27.5889,27.6486,76582.0
2022-10-03 13:50:00,32.41,32.42,32.36,32.41,44156.0,27.6486,27.6571,27.606,27.6486,44156.0
2022-10-03 14:00:00,32.41,32.48,32.41,32.43,84836.0,27.6486,27.7083,27.6486,27.6657,84836.0
2022-10-03 14:10:00,32.43,32.49,32.42,32.48,80698.0,27.6657,27.7169,27.6571,27.7083,80698.0
2022-10-03 14:20:00,32.48,32.49,32.4,32.43,146549.0,27.7083,27.7169,27.6401,27.6657,146549.0
2022-10-03 14:30:00,32.42,32.44,32.39,32.42,149415.0,27.6571,27.6742,27.6315,27.6571,149415.0
2022-10-03 14:40:00,32.41,32.45,32.39,32.44,105354.0,27.6486,27.6827,27.6315,27.6742,105354.0
2022-10-03 14:50:00,32.43,32.48,32.43,32.43,135580.0,27.6657,27.7083,27.6657,27.6657,135580.0
2022-10-03 15:00:00,32.43,32.47,32.36,32.44,122567.0,27.6657,27.6998,27.606,27.6742,122567.0
2022-10-03 15:10:00,32.44,32.48,32.41,32.48,124106.0,27.6742,27.7083,27.6486,27.7083,124106.0
2022-10-03 15:20:00,32.47,32.51,32.44,32.48,153932.0,27.6998,27.7339,27.6742,27.7083,153932.0
2022-10-03 15:30:00,32.47,32.5,32.44,32.47,136395.0,27.6998,27.7254,27.6742,27.6998,136395.0
2022-10-03 15:40:00,32.48,32.48,32.41,32.45,193783.0,27.7083,27.7083,27.6486,27.6827,193783.0
2022-10-03 15:50:00,32.46,32.46,32.39,32.42,698144.0,27.6913,27.6913,27.6315,27.6571,698144.0
2022-10-04 09:30:00,32.55,32.92,32.55,32.75,397326.0,27.768,28.0837,27.768,27.9387,397326.0
2022-10-04 09:40:00,32.75,33.05,32.73,33.04,138359.0,27.9387,28.1946,27.9216,28.1861,138359.0
2022-10-04 09:50:00,33.05,33.12,33.0,33.11,133300.0,28.1946,28.2543,28.1519,28.2458,133300.0
2022-10-04 10:00:00,33.1,33.16,32.86,32.97,127537.0,28.2372,28.2884,28.0325,28.1263,127537.0
2022-10-04 10:10:00,32.95,32.99,32.91,32.97,81638.0,28.1093,28.1434,28.0752,28.1263,81638.0
2022-10-04 10:20:00,32.95,33.06,32.92,32.98,83790.0,28.1093,28.2031,28.0837,28.1349,83790.0
2022-10-04 10:30:00,32.98,33.0,32.87,32.91,67476.0,28.1349,28.1519,28.041,28.0752,67476.0
2022-10-04 10:40:00,32.92,33.0,32.9,32.93,61607.0,28.0837,28.1519,28.0666,28.0922,61607.0
2022-10-04 10:50:00,32.94,33.1,32.85,33.02,126075.0,28.1007,28.2372,28.024,28.169,126075.0
2022-10-04 11:00:00,33.01,33.04,32.98,32.98,54440.0,28.1605,28.1861,28.1349,28.1349,54440.0
2022-10-04 11:10:00,32.99,33.04,32.94,33.03,62571.0,28.1434,28.1861,28.1007,28.1775,62571.0
2022-10-04 11:20:00,33.03,33.16,33.03,33.14,69855.0,28.1775,28.2884,28.1775,28.2714,69855.0
2022-10-04 11:30:00,33.14,33.14,33.02,33.12,101690.0,28.2714,28.2714,28.169,28.2543,101690.0
2022-10-04 11:40:00,33.12,33.12,32.97,33.0,58682.0,28.2543,28.2543,28.1263,28.1519,58682.0
2022-10-04 11:50:00,33.01,33.08,33.0,33.07,49263.0,28.1605,28.2202,28.1519,28.2116,49263.0
2022-10-04 12:00:00,33.08,33.09,32.95,33.01,95022.0,28.2202,28.2287,28.1093,28.1605,95022.0
2022-10-04 12:10:00,33.01,33.03,32.97,33.01,51457.0,28.1605,28.1775,28.1263,28.1605,51457.0
2022-10-04 12:20:00,33.0,33.13,32.99,33.12,78340.0,28.1519,28.2628,28.1434,28.2543,78340.0
2022-10-04 12:30:00,33.12,33.12,33.09,33.11,42620.0,28.2543,28.2543,28.2287,28.2458,42620.0
2022-10-04 12:40:00,33.11,33.11,33.03,33.05,85339.0,28.2458,28.2458,28.1775,28.1946,85339.0
2022-10-04 12:50:00,33.04,33.12,33.03,33.12,56620.0,28.1861,28.2543,28.1775,28.2543,56620.0
2022-10-04 13:00:00,33.11,33.12,33.01,33.05,51865.0,28.2458,28.2543,28.1605,28.1946,51865.0
2022-10-04 13:10:00,33.05,33.07,32.96,32.96,54085.0,28.1946,28.2116,28.1178,28.1178,54085.0
2022-10-04 13:20:00,32.97,33.13,32.94,33.11,93625.0,28.1263,28.2628,28.1007,28.2458,93625.0
2022-10-04 13:30:00,33.1,33.16,33.09,33.11,62857.0,28.2372,28.2884,28.2287,28.2458,62857.0
2022-10-04 13:40:00,33.11,33.17,33.09,33.15,59715.0,28.2458,28.297,28.2287,28.2799,59715.0
2022-10-04 13:50:00,33.15,33.23,33.12,33.19,60462.0,28.2799,28.3481,28.2543,28.314,60462.0
2022-10-04 14:00:00,33.19,33.23,33.16,33.2,55086.0,28.314,28.3481,28.2884,28.3225,55086.0
2022-10-04 14:10:00,33.21,33.25,33.13,33.14,94707.0,28.3311,28.3652,28.2628,28.2714,94707.0
2022-10-04 14:20:00,33.15,33.21,33.1,33.11,63969.0,28.2799,28.3311,28.2372,28.2458,63969.0
2022-10-04 14:30:00,33.11,33.16,33.09,33.14,99882.0,28.2458,28.2884,28.2287,28.2714,99882.0
2022-10-04 14:40:00,33.13,33.24,33.11,33.24,60797.0,28.2628,28.3567,28.2458,28.3567,60797.0
2022-10-04 14:50:00,33.24,33.29,33.24,33.26,72161.0,28.3567,28.3993,28.3567,28.3737,72161.0
2022-10-04 15:00:00,33.26,33.27,33.18,33.19,85441.0,28.3737,28.3823,28.3055,28.314,85441.0
2022-10-04 15:10:00,33.19,33.21,33.13,33.2,86277.0,28.314,28.3311,28.2628,28.3225,86277.0
2022-10-04 15:20:00,33.21,33.27,33.2,33.24,120774.0,28.3311,28.3823,28.3225,28.3567,120774.0
2022-10-04 15:30:00,33.23,33.32,33.19,33.3,114290.0,28.3481,28.4249,28.314,28.4079,114290.0
2022-10-04 15:40:00,33.3,33.3,33.24,33.27,169008.0,28.4079,28.4079,28.3567,28.3823,169008.0
2022-10-04 15:50:00,33.27,33.4,33.26,33.39,745533.0,28.3823,28.4932,28.3737,28.4846,745533.0
2022-10-05 09:30:00,33.35,33.35,32.81,32.83,261042.0,28.4505,28.4505,27.9898,28.0069,261042.0
2022-10-05 09:40:00,32.83,32.95,32.75,32.91,108704.0,28.0069,28.1093,27.9387,28.0752,108704.0
2022-10-05 09:50:00,32.9,32.97,32.85,32.86,63233.0,28.0666,28.1263,28.024,28.0325,63233.0
2022-10-05 10:00:00,32.85,32.87,32.76,32.8,80013.0,28.024,28.041,27.9472,27.9813,80013.0
2022-10-05 10:10:00,32.82,32.88,32.78,32.81,68721.0,27.9984,28.0496,27.9643,27.9898,68721.0
2022-10-05 10:20:00,32.8,32.95,32.79,32.83,69115.0,27.9813,28.1093,27.9728,28.0069,69115.0
2022-10-05 10:30:00,32.82,32.85,32.76,32.77,75637.0,27.9984,28.024,27.9472,27.9557,75637.0
2022-10-05 10:40:00,32.77,32.89,32.76,32.79,118161.0,27.9557,28.0581,27.9472,27.9728,118161.0
2022-10-05 10:50:00,32.79,32.8,32.73,32.8,91185.0,27.9728,27.9813,27.9216,27.9813,91185.0
2022-10-05 11:00:00,32.8,32.83,32.7,32.75,70550.0,27.9813,28.0069,27.896,27.9387,70550.0
2022-10-05 11:10:00,32.75,32.9,32.74,32.89,62818.0,27.9387,28.0666,27.9301,28.0581,62818.0
2022-10-05 11:20:00,32.9,32.9,32.81,32.85,66707.0,28.0666,28.0666,27.9898,28.024,66707.0
2022-10-05 11:30:00,32.85,32.93,32.85,32.93,79071.0,28.024,28.0922,28.024,28.0922,79071.0
2022-10-05 11:40:00,32.92,32.93,32.8,32.82,43211.0,28.0837,28.0922,27.9813,27.9984,43211.0
2022-10-05 11:50:00,32.82,32.84,32.78,32.81,44463.0,27.9984,28.0154,27.9643,27.9898,44463.0
2022-10-05 12:00:00,32.8,32.89,32.72,32.88,111676.0,27.9813,28.0581,27.9131,28.0496,111676.0
2022-10-05 12:10:00,32.87,33.0,32.85,33.0,54947.0,28.041,28.1519,28.024,28.1519,54947.0
2022-10-05 12:20:00,33.0,33.0,32.91,32.93,48012.0,28.1519,28.1519,28.0752,28.0922,48012.0
2022-10-05 12:30:00,32.93,32.94,32.87,32.9,79962.0,28.0922,28.1007,28.041,28.0666,79962.0
2022-10-05 12:40:00,32.9,32.99,32.86,32.99,80426.0,28.0666,28.1434,28.0325,28.1434,80426.0
2022-10-05 12:50:00,32.99,33.02,32.91,32.94,145522.0,28.1434,28.169,28.0752,28.1007,145522.0
2022-10-05 13:00:00,32.94,33.04,32.93,33.0,88236.0,28.1007,28.1861,28.0922,28.1519,88236.0
2022-10-05 13:10:00,33.01,33.1,32.98,33.1,103700.0,28.1605,28.2372,28.1349,28.2372,103700.0
2022-10-05 13:20:00,33.11,33.18,33.09,33.1,53301.0,28.2458,28.3055,28.2287,28.2372,53301.0
2022-10-05 13:30:00,33.11,33.13,33.09,33.11,54401.0,28.2458,28.2628,28.2287,28.2458,54401.0
2022-10-05 13:40:00,33.11,33.13,33.06,33.09,71438.0,28.2458,28.2628,28.2031,28.2287,71438.0
2022-10-05 13:50:00,33.08,33.1,33.04,33.05,52197.0,28.2202,28.2372,28.1861,28.1946,52197.0
2022-10-05 14:00:00,33.04,33.1,33.03,33.08,139756.0,28.1861,28.2372,28.1775,28.2202,139756.0
2022-10-05 14:10:00,33.08,33.19,33.07,33.18,66118.0,28.2202,28.314,28.2116,28.3055,66118.0
2022-10-05 14:20:00,33.18,33.23,33.16,33.21,70255.0,28.3055,28.3481,28.2884,28.3311,70255.0
2022-10-05 14:30:00,33.22,33.24,33.16,33.19,60883.0,28.3396,28.3567,28.2884,28.314,60883.0
2022-10-05 14:40:00,33.19,33.22,33.17,33.18,58553.0,28.314,28.3396,28.297,28.3055,58553.0
2022-10-05 14:50:00,33.18,33.25,33.16,33.23,91924.0,28.3055,28.3652,28.2884,28.3481,91924.0
2022-10-05 15:00:00,33.23,33.33,33.23,33.29,90675.0,28.3481,28.4334,28.3481,28.3993,90675.0
2022-10-05 15:10:00,33.29,33.38,33.26,33.36,126924.0,28.3993,28.4761,28.3737,28.459,126924.0
2022-10-05 15:20:00,33.36,33.37,33.28,33.33,103587.0,28.459,28.4676,28.3908,28.4334,103587.0
2022-10-05 15:30:00,33.33,33.36,33.26,33.27,121662.0,28.4334,28.459,28.3737,28.3823,121662.0
2022-10-05 15:40:00,33.27,33.3,33.23,33.25,137066.0,28.3823,28.4079,28.3481,28.3652,137066.0
2022-10-05 15:50:00,33.24,33.24,33.11,33.15,543527.0,28.3567,28.3567,28.2458,28.2799,543527.0
2022-10-06 09:30:00,33.1,33.15,32.93,33.04,226551.0,28.2372,28.2799,28.0922,28.1861,226551.0
2022-10-06 09:40:00,33.05,33.26,33.04,33.13,99401.0,28.1946,28.3737,28.1861,28.2628,99401.0
2022-10-06 09:50:00,33.13,33.18,32.97,33.0,107165.0,28.2628,28.3055,28.1263,28.1519,107165.0
2022-10-06 10:00:00,32.98,32.99,32.77,32.81,115012.0,28.1349,28.1434,27.9557,27.9898,115012.0
2022-10-06 10:10:00,32.81,32.81,32.66,32.74,112336.0,27.9898,27.9898,27.8619,27.9301,112336.0
2022-10-06 10:20:00,32.74,32.81,32.66,32.68,93254.0,27.9301,27.9898,27.8619,27.8789,93254.0
2022-10-06 10:30:00,32.68,32.72,32.58,32.6,62062.0,27.8789,27.9131,27.7936,27.8107,62062.0
2022-10-06 10:40:00,32.59,32.74,32.59,32.72,79920.0,27.8022,27.9301,27.8022,27.9131,79920.0
2022-10-06 10:50:00,32.71,32.73,32.64,32.71,63214.0,27.9045,27.9216,27.8448,27.9045,63214.0
2022-10-06 11:00:00,32.71,32.75,32.6,32.62,66139.0,27.9045,27.9387,27.8107,27.8278,66139.0
2022-10-06 11:10:00,32.62,32.75,32.6,32.73,68331.0,27.8278,27.9387,27.8107,27.9216,68331.0
2022-10-06 11:20:00,32.74,32.75,32.69,32.73,74415.0,27.9301,27.9387,27.8875,27.9216,74415.0
2022-10-06 11:30:00,32.73,32.75,32.64,32.65,68786.0,27.9216,27.9387,27.8448,27.8533,68786.0
2022-10-06 11:40:00,32.64,32.76,32.62,32.7,121183.0,27.8448,27.9472,27.8278,27.896,121183.0
2022-10-06 11:50:00,32.7,32.75,32.51,32.54,91242.0,27.896,27.9387,27.7339,27.7595,91242.0
2022-10-06 12:00:00,32.53,32.55,32.47,32.5,95504.0,27.751,27.768,27.6998,27.7254,95504.0
2022-10-06 12:10:00,32.5,32.53,32.47,32.5,52891.0,27.7254,27.751,27.6998,27.7254,52891.0
2022-10-06 12:20:00,32.51,32.59,32.5,32.58,80497.0,27.7339,27.8022,27.7254,27.7936,80497.0
2022-10-06 12:30:00,32.59,32.61,32.55,32.58,63816.0,27.8022,27.8192,27.768,27.7936,63816.0
2022-10-06 12:40:00,32.57,32.64,32.54,32.63,84134.0,27.7851,27.8448,27.7595,27.8363,84134.0
2022-10-06 12:50:00,32.63,32.64,32.53,32.55,49445.0,27.8363,27.8448,27.751,27.768,49445.0
2022-10-06 13:00:00,32.55,32.57,32.46,32.46,48223.0,27.768,27.7851,27.6913,27.6913,48223.0
2022-10-06 13:10:00,32.46,32.6,32.45,32.56,52374.0,27.6913,27.8107,27.6827,27.7766,52374.0
2022-10-06 13:20:00,32.57,32.64,32.56,32.62,55560.0,27.7851,27.8448,27.7766,27.8278,55560.0
2022-10-06 13:30:00,32.62,32.62,32.47,32.48,48462.0,27.8278,27.8278,27.6998,27.7083,48462.0
2022-10-06 13:40:00,32.48,32.55,32.47,32.53,34969.0,27.7083,27.768,27.6998,27.751,34969.0
2022-10-06 13:50:00,32.52,32.54,32.46,32.5,64789.0,27.7424,27.7595,27.6913,27.7254,64789.0
2022-10-06 14:00:00,32.49,32.49,32.39,32.41,59082.0,27.7169,27.7169,27.6315,27.6486,59082.0
2022-10-06 14:10:00,32.41,32.42,32.32,32.32,60075.0,27.6486,27.6571,27.5718,27.5718,60075.0
2022-10-06 14:20:00,32.33,32.38,32.32,32.37,51547.0,27.5804,27.623,27.5718,27.6145,51547.0
2022-10-06 14:30:00,32.36,32.41,32.31,32.35,80935.0,27.606,27.6486,27.5633,27.5974,80935.0
2022-10-06 14:40:00,32.36,32.36,32.27,32.28,67806.0,27.606,27.606,27.5292,27.5377,67806.0
2022-10-06 14:50:00,32.27,32.31,32.22,32.27,65594.0,27.5292,27.5633,27.4865,27.5292,65594.0
2022-10-06 15:00:00,32.27,32.27,32.18,32.22,105729.0,27.5292,27.5292,27.4524,27.4865,105729.0
2022-10-06 15:10:00,32.23,32.3,32.2,32.25,131438.0,27.4951,27.5548,27.4695,27.5121,131438.0
2022-10-06 15:20:00,32.24,32.31,32.21,32.29,187388.0,27.5036,27.5633,27.478,27.5462,187388.0
2022-10-06 15:30:00,32.29,32.32,32.23,32.26,130761.0,27.5462,27.5718,27.4951,27.5206,130761.0
2022-10-06 15:40:00,32.26,32.33,32.22,32.26,244230.0,27.5206,27.5804,27.4865,27.5206,244230.0
2022-10-06 15:50:00,32.27,32.34,32.23,32.25,512944.0,27.5292,27.5889,27.4951,27.5121,512944.0
2022-10-07 09:30:00,32.03,32.07,31.76,31.85,285643.0,27.3244,27.3586,27.0941,27.1709,285643.0
2022-10-07 09:40:00,31.85,31.91,31.54,31.59,139752.0,27.1709,27.2221,26.9064,26.9491,139752.0
2022-10-07 09:50:00,31.58,31.64,31.37,31.46,419194.0,26.9405,26.9917,26.7614,26.8382,419194.0
2022-10-07 10:00:00,31.45,31.46,31.17,31.28,302492.0,26.8296,26.8382,26.5908,26.6846,302492.0
2022-10-07 10:10:00,31.28,31.42,31.28,31.36,141876.0,26.6846,26.804,26.6846,26.7529,141876.0
2022-10-07 10:20:00,31.36,31.44,31.31,31.35,160490.0,26.7529,26.8211,26.7102,26.7443,160490.0
2022-10-07 10:30:00,31.34,31.38,31.27,31.29,91870.0,26.7358,26.7699,26.6761,26.6931,91870.0
2022-10-07 10:40:00,31.29,31.37,31.25,31.27,152186.0,26.6931,26.7614,26.659,26.6761,152186.0
2022-10-07 10:50:00,31.26,31.4,31.22,31.3,140742.0,26.6676,26.787,26.6334,26.7017,140742.0
2022-10-07 11:00:00,31.29,31.36,31.16,31.18,139448.0,26.6931,26.7529,26.5822,26.5993,139448.0
2022-10-07 11:10:00,31.18,31.22,31.08,31.08,118088.0,26.5993,26.6334,26.514,26.514,118088.0
2022-10-07 11:20:00,31.09,31.16,31.07,31.15,119273.0,26.5225,26.5822,26.5055,26.5737,119273.0
2022-10-07 11:30:00,31.16,31.17,31.07,31.08,142533.0,26.5822,26.5908,26.5055,26.514,142533.0
2022-10-07 11:40:00,31.08,31.12,30.97,31.04,316734.0,26.514,26.5481,26.4202,26.4799,316734.0
2022-10-07 11:50:00,31.04,31.07,31.0,31.05,124605.0,26.4799,26.5055,26.4458,26.4884,124605.0
2022-10-07 12:00:00,31.04,31.05,30.92,30.96,157565.0,26.4799,26.4884,26.3775,26.4116,157565.0
2022-10-07 12:10:00,30.97,31.03,30.93,30.96,127686.0,26.4202,26.4713,26.386,26.4116,127686.0
2022-10-07 12:20:00,30.96,30.97,30.82,30.87,129663.0,26.4116,26.4202,26.2922,26.3349,129663.0
2022-10-07 12:30:00,30.87,30.94,30.84,30.92,88072.0,26.3349,26.3946,26.3093,26.3775,88072.0
2022-10-07 12:40:00,30.91,30.92,30.83,30.87,112189.0,26.369,26.3775,26.3007,26.3349,112189.0
2022-10-07 12:50:00,30.86,30.9,30.83,30.83,144984.0,26.3263,26.3604,26.3007,26.3007,144984.0
2022-10-07 13:00:00,30.83,30.9,30.81,30.85,137282.0,26.3007,26.3604,26.2837,26.3178,137282.0
2022-10-07 13:10:00,30.85,30.91,30.82,30.88,119084.0,26.3178,26.369,26.2922,26.3434,119084.0
2022-10-07 13:20:00,30.87,30.88,30.83,30.85,129913.0,26.3349,26.3434,26.3007,26.3178,129913.0
2022-10-07 13:30:00,30.83,30.85,30.8,30.83,102124.0,26.3007,26.3178,26.2751,26.3007,102124.0
2022-10-07 13:40:00,30.84,30.93,30.83,30.89,112072.0,26.3093,26.386,26.3007,26.3519,112072.0
2022-10-07 13:50:00,30.89,30.93,30.83,30.86,148688.0,26.3519,26.386,26.3007,26.3263,148688.0
2022-10-07 14:00:00,30.87,30.94,30.84,30.86,154938.0,26.3349,26.3946,26.3093,26.3263,154938.0
2022-10-07 14:10:00,30.86,30.94,30.82,30.89,154484.0,26.3263,26.3946,26.2922,26.3519,154484.0
2022-10-07 14:20:00,30.89,30.9,30.78,30.79,154516.0,26.3519,26.3604,26.2581,26.2666,154516.0
2022-10-07 14:30:00,30.79,30.8,30.73,30.76,152733.0,26.2666,26.2751,26.2154,26.241,152733.0
2022-10-07 14:40:00,30.76,30.78,30.65,30.67,153533.0,26.241,26.2581,26.1472,26.1642,153533.0
2022-10-07 14:50:00,30.67,30.71,30.61,30.61,133988.0,26.1642,26.1984,26.113,26.113,133988.0
2022-10-07 15:00:00,30.61,30.67,30.56,30.57,207113.0,26.113,26.1642,26.0704,26.0789,207113.0
2022-10-07 15:10:00,30.58,30.6,30.49,30.5,225127.0,26.0875,26.1045,26.0107,26.0192,225127.0
2022-10-07 15:20:00,30.5,30.5,30.39,30.43,255315.0,26.0192,26.0192,25.9254,25.9595,255315.0
2022-10-07 15:30:00,30.43,30.48,30.39,30.48,283412.0,25.9595,26.0021,25.9254,26.0021,283412.0
2022-10-07 15:40:00,30.47,30.56,30.45,30.54,394974.0,25.9936,26.0704,25.9766,26.0533,394974.0
2022-10-07 15:50:00,30.54,30.58,30.46,30.52,1111984.0,26.0533,26.0875,25.9851,26.0363,1111984.0
2022-10-10 09:30:00,30.91,31.65,30.83,31.53,553439.0,26.369,27.0003,26.3007,26.8979,553439.0
2022-10-10 09:40:00,31.53,31.9,31.5,31.86,291336.0,26.8979,27.2135,26.8723,27.1794,291336.0
2022-10-10 09:50:00,31.86,31.86,31.5,31.67,250490.0,27.1794,27.1794,26.8723,27.0173,250490.0
2022-10-10 10:00:00,31.67,31.69,31.53,31.64,213862.0,27.0173,27.0344,26.8979,26.9917,213862.0
2022-10-10 10:10:00,31.63,31.73,31.6,31.71,156995.0,26.9832,27.0685,26.9576,27.0514,156995.0
2022-10-10 10:20:00,31.7,31.88,31.68,31.84,147160.0,27.0429,27.1965,27.0259,27.1623,147160.0
2022-10-10 10:30:00,31.84,31.88,31.59,31.61,177397.0,27.1623,27.1965,26.9491,26.9661,177397.0
2022-10-10 10:40:00,31.61,31.76,31.6,31.74,119096.0,26.9661,27.0941,26.9576,27.077,119096.0
2022-10-10 10:50:00,31.74,31.89,31.73,31.87,173349.0,27.077,27.205,27.0685,27.1879,173349.0
2022-10-10 11:00:00,31.86,31.98,31.82,31.91,267939.0,27.1794,27.2818,27.1453,27.2221,267939.0
2022-10-10 11:10:00,31.91,31.96,31.74,31.84,215198.0,27.2221,27.2647,27.077,27.1623,215198.0
2022-10-10 11:20:00,31.83,31.98,31.81,31.95,122792.0,27.1538,27.2818,27.1368,27.2562,122792.0
2022-10-10 11:30:00,31.94,31.95,31.83,31.84,144236.0,27.2477,27.2562,27.1538,27.1623,144236.0
2022-10-10 11:40:00,31.84,31.94,31.81,31.93,117068.0,27.1623,27.2477,27.1368,27.2391,117068.0
2022-10-10 11:50:00,31.94,32.08,31.92,31.99,254941.0,27.2477,27.3671,27.2306,27.2903,254941.0
2022-10-10 12:00:00,31.99,32.03,31.94,32.02,179227.0,27.2903,27.3244,27.2477,27.3159,179227.0
2022-10-10 12:10:00,32.02,32.05,31.96,32.0,140151.0,27.3159,27.3415,27.2647,27.2988,140151.0
2022-10-10 12:20:00,32.0,32.02,31.95,31.98,154276.0,27.2988,27.3159,27.2562,27.2818,154276.0
2022-10-10 12:30:00,31.97,32.05,31.96,32.05,152009.0,27.2732,27.3415,27.2647,27.3415,152009.0
2022-10-10 12:40:00,32.05,32.06,31.92,31.94,116045.0,27.3415,27.35,27.2306,27.2477,116045.0
2022-10-10 12:50:00,31.93,31.94,31.85,31.9,187750.0,27.2391,27.2477,27.1709,27.2135,187750.0
2022-10-10 13:00:00,31.89,31.9,31.77,31.79,109551.0,27.205,27.2135,27.1026,27.1197,109551.0
2022-10-10 13:10:00,31.78,31.88,31.73,31.83,89404.0,27.1112,27.1965,27.0685,27.1538,89404.0
2022-10-10 13:20:00,31.83,31.86,31.79,31.82,67425.0,27.1538,27.1794,27.1197,27.1453,67425.0
2022-10-10 13:30:00,31.82,31.94,31.82,31.9,90108.0,27.1453,27.2477,27.1453,27.2135,90108.0
2022-10-10 13:40:00,31.9,32.12,31.85,32.08,147218.0,27.2135,27.4012,27.1709,27.3671,147218.0
2022-10-10 13:50:00,32.08,32.17,32.06,32.1,128930.0,27.3671,27.4439,27.35,27.3842,128930.0
2022-10-10 14:00:00,32.1,32.12,32.05,32.12,120745.0,27.3842,27.4012,27.3415,27.4012,120745.0
2022-10-10 14:10:00,32.12,32.14,32.01,32.04,103388.0,27.4012,27.4183,27.3074,27.333,103388.0
2022-10-10 14:20:00,32.04,32.05,31.94,31.98,117798.0,27.333,27.3415,27.2477,27.2818,117798.0
2022-10-10 14:30:00,31.97,32.08,31.96,32.08,99437.0,27.2732,27.3671,27.2647,27.3671,99437.0
2022-10-10 14:40:00,32.08,32.1,32.0,32.01,95840.0,27.3671,27.3842,27.2988,27.3074,95840.0
2022-10-10 14:50:00,32.02,32.05,31.98,32.02,101666.0,27.3159,27.3415,27.2818,27.3159,101666.0
2022-10-10 15:00:00,32.02,32.07,31.94,32.0,104109.0,27.3159,27.3586,27.2477,27.2988,104109.0
2022-10-10 15:10:00,32.01,32.07,31.98,32.05,184068.0,27.3074,27.3586,27.2818,27.3415,184068.0
2022-10-10 15:20:00,32.05,32.09,31.94,31.95,124627.0,27.3415,27.3756,27.2477,27.2562,124627.0
2022-10-10 15:30:00,31.95,32.05,31.93,32.01,221163.0,27.2562,27.3415,27.2391,27.3074,221163.0
2022-10-10 15:40:00,32.01,32.02,31.91,31.95,309543.0,27.3074,27.3159,27.2221,27.2562,309543.0
2022-10-10 15:50:00,31.95,32.0,31.82,31.83,890829.0,27.2562,27.2988,27.1453,27.1538,890829.0
2022-10-11 09:30:00,32.03,32.3,31.93,32.28,337898.0,27.3244,27.5548,27.2391,27.5377,337898.0
2022-10-11 09:40:00,32.27,32.48,32.16,32.22,340429.0,27.5292,27.7083,27.4353,27.4865,340429.0
2022-10-11 09:50:00,32.22,32.26,32.13,32.22,286669.0,27.4865,27.5206,27.4097,27.4865,286669.0
2022-10-11 10:00:00,32.22,32.31,32.09,32.3,241848.0,27.4865,27.5633,27.3756,27.5548,241848.0
2022-10-11 10:10:00,32.3,32.65,32.24,32.56,278801.0,27.5548,27.8533,27.5036,27.7766,278801.0
2022-10-11 10:20:00,32.54,32.6,32.45,32.59,241757.0,27.7595,27.8107,27.6827,27.8022,241757.0
2022-10-11 10:30:00,32.59,32.74,32.58,32.72,378287.0,27.8022,27.9301,27.7936,27.9131,378287.0
2022-10-11 10:40:00,32.72,32.83,32.7,32.78,240855.0,27.9131,28.0069,27.896,27.9643,240855.0
2022-10-11 10:50:00,32.79,32.9,32.78,32.8,357262.0,27.9728,28.0666,27.9643,27.9813,357262.0
2022-10-11 11:00:00,32.8,32.95,32.78,32.94,196845.0,27.9813,28.1093,27.9643,28.1007,196845.0
2022-10-11 11:10:00,32.94,32.99,32.89,32.97,184353.0,28.1007,28.1434,28.0581,28.1263,184353.0
2022-10-11 11:20:00,32.97,32.97,32.87,32.95,274076.0,28.1263,28.1263,28.041,28.1093,274076.0
2022-10-11 11:30:00,32.95,32.99,32.84,32.91,175422.0,28.1093,28.1434,28.0154,28.0752,175422.0
2022-10-11 11:40:00,32.91,33.09,32.89,33.05,143841.0,28.0752,28.2287,28.0581,28.1946,143841.0
2022-10-11 11:50:00,33.05,33.07,33.0,33.05,159438.0,28.1946,28.2116,28.1519,28.1946,159438.0
2022-10-11 12:00:00,33.05,33.06,32.93,32.98,166945.0,28.1946,28.2031,28.0922,28.1349,166945.0
2022-10-11 12:10:00,32.99,33.12,32.93,33.11,113169.0,28.1434,28.2543,28.0922,28.2458,113169.0
2022-10-11 12:20:00,33.12,33.17,32.99,33.0,129688.0,28.2543,28.297,28.1434,28.1519,129688.0
2022-10-11 12:30:00,33.0,33.07,32.99,33.03,104085.0,28.1519,28.2116,28.1434,28.1775,104085.0
2022-10-11 12:40:00,33.03,33.1,33.02,33.05,111981.0,28.1775,28.2372,28.169,28.1946,111981.0
2022-10-11 12:50:00,33.05,33.07,33.0,33.06,157742.0,28.1946,28.2116,28.1519,28.2031,157742.0
2022-10-11 13:00:00,33.06,33.1,32.97,33.06,193730.0,28.2031,28.2372,28.1263,28.2031,193730.0
2022-10-11 13:10:00,33.06,33.06,32.93,32.94,138871.0,28.2031,28.2031,28.0922,28.1007,138871.0
2022-10-11 13:20:00,32.94,33.02,32.93,32.99,139768.0,28.1007,28.169,28.0922,28.1434,139768.0
2022-10-11 13:30:00,32.99,33.0,32.9,32.95,112711.0,28.1434,28.1519,28.0666,28.1093,112711.0
2022-10-11 13:40:00,32.95,32.99,32.88,32.89,94742.0,28.1093,28.1434,28.0496,28.0581,94742.0
2022-10-11 13:50:00,32.89,32.91,32.81,32.87,109746.0,28.0581,28.0752,27.9898,28.041,109746.0
2022-10-11 14:00:00,32.87,33.01,32.84,32.91,168090.0,28.041,28.1605,28.0154,28.0752,168090.0
2022-10-11 14:10:00,32.91,33.01,32.89,32.95,184915.0,28.0752,28.1605,28.0581,28.1093,184915.0
2022-10-11 14:20:00,32.96,32.98,32.88,32.91,92644.0,28.1178,28.1349,28.0496,28.0752,92644.0
2022-10-11 14:30:00,32.9,32.98,32.89,32.91,135577.0,28.0666,28.1349,28.0581,28.0752,135577.0
2022-10-11 14:40:00,32.9,32.94,32.75,32.8,241771.0,28.0666,28.1007,27.9387,27.9813,241771.0
2022-10-11 14:50:00,32.81,32.82,32.6,32.62,198328.0,27.9898,27.9984,27.8107,27.8278,198328.0
2022-10-11 15:00:00,32.61,32.65,32.56,32.6,142917.0,27.8192,27.8533,27.7766,27.8107,142917.0
2022-10-11 15:10:00,32.61,32.66,32.52,32.64,156502.0,27.8192,27.8619,27.7424,27.8448,156502.0
2022-10-11 15:20:00,32.64,32.69,32.6,32.66,166061.0,27.8448,27.8875,27.8107,27.8619,166061.0
2022-10-11 15:30:00,32.66,32.71,32.59,32.7,172180.0,27.8619,27.9045,27.8022,27.896,172180.0
2022-10-11 15:40:00,32.7,32.73,32.62,32.72,404678.0,27.896,27.9216,27.8278,27.9131,404678.0
2022-10-11 15:50:00,32.71,32.72,32.59,32.61,684586.0,27.9045,27.9131,27.8022,27.8192,684586.0
2022-10-12 09:30:00,32.6,32.65,32.32,32.62,189600.0,27.8107,27.8533,27.5718,27.8278,189600.0
2022-10-12 09:40:00,32.62,32.77,32.58,32.68,163969.0,27.8278,27.9557,27.7936,27.8789,163969.0
2022-10-12 09:50:00,32.69,32.87,32.62,32.85,221907.0,27.8875,28.041,27.8278,28.024,221907.0
2022-10-12 10:00:00,32.85,32.88,32.74,32.77,109791.0,28.024,28.0496,27.9301,27.9557,109791.0
2022-10-12 10:10:00,32.77,32.82,32.69,32.81,253675.0,27.9557,27.9984,27.8875,27.9898,253675.0
2022-10-12 10:20:00,32.8,32.81,32.63,32.72,95487.0,27.9813,27.9898,27.8363,27.9131,95487.0
2022-10-12 10:30:00,32.72,32.8,32.62,32.63,138310.0,27.9131,27.9813,27.8278,27.8363,138310.0
2022-10-12 10:40:00,32.61,32.69,32.56,32.6,112778.0,27.8192,27.8875,27.7766,27.8107,112778.0
2022-10-12 10:50:00,32.61,32.65,32.56,32.57,86823.0,27.8192,27.8533,27.7766,27.7851,86823.0
2022-10-12 11:00:00,32.57,32.63,32.55,32.59,80533.0,27.7851,27.8363,27.768,27.8022,80533.0
2022-10-12 11:10:00,32.58,32.62,32.55,32.56,80755.0,27.7936,27.8278,27.768,27.7766,80755.0
2022-10-12 11:20:00,32.55,32.68,32.53,32.64,80098.0,27.768,27.8789,27.751,27.8448,80098.0
2022-10-12 11:30:00,32.64,32.65,32.5,32.56,97236.0,27.8448,27.8533,27.7254,27.7766,97236.0
2022-10-12 11:40:00,32.56,32.66,32.56,32.63,65906.0,27.7766,27.8619,27.7766,27.8363,65906.0
2022-10-12 11:50:00,32.63,32.64,32.58,32.62,73951.0,27.8363,27.8448,27.7936,27.8278,73951.0
2022-10-12 12:00:00,32.62,32.62,32.49,32.49,162086.0,27.8278,27.8278,27.7169,27.7169,162086.0
2022-10-12 12:10:00,32.5,32.5,32.39,32.43,96442.0,27.7254,27.7254,27.6315,27.6657,96442.0
2022-10-12 12:20:00,32.43,32.44,32.31,32.34,74856.0,27.6657,27.6742,27.5633,27.5889,74856.0
2022-10-12 12:30:00,32.34,32.37,32.3,32.3,45595.0,27.5889,27.6145,27.5548,27.5548,45595.0
2022-10-12 12:40:00,32.3,32.38,32.29,32.36,122380.0,27.5548,27.623,27.5462,27.606,122380.0
2022-10-12 12:50:00,32.36,32.47,32.36,32.43,64628.0,27.606,27.6998,27.606,27.6657,64628.0
2022-10-12 13:00:00,32.43,32.49,32.4,32.48,86246.0,27.6657,27.7169,27.6401,27.7083,86246.0
2022-10-12 13:10:00,32.48,32.5,32.35,32.36,76955.0,27.7083,27.7254,27.5974,27.606,76955.0
2022-10-12 13:20:00,32.37,32.38,32.3,32.33,77008.0,27.6145,27.623,27.5548,27.5804,77008.0
2022-10-12 13:30:00,32.34,32.34,32.19,32.19,73510.0,27.5889,27.5889,27.4609,27.4609,73510.0
2022-10-12 13:40:00,32.2,32.2,32.11,32.15,121924.0,27.4695,27.4695,27.3927,27.4268,121924.0
2022-10-12 13:50:00,32.16,32.25,32.13,32.23,290172.0,27.4353,27.5121,27.4097,27.4951,290172.0
2022-10-12 14:00:00,32.23,32.28,32.07,32.21,392290.0,27.4951,27.5377,27.3586,27.478,392290.0
2022-10-12 14:10:00,32.19,32.34,32.15,32.2,230244.0,27.4609,27.5889,27.4268,27.4695,230244.0
2022-10-12 14:20:00,32.2,32.31,32.19,32.29,203316.0,27.4695,27.5633,27.4609,27.5462,203316.0
2022-10-12 14:30:00,32.28,32.32,32.2,32.27,257504.0,27.5377,27.5718,27.4695,27.5292,257504.0
2022-10-12 14:40:00,32.27,32.28,32.1,32.11,223521.0,27.5292,27.5377,27.3842,27.3927,223521.0
2022-10-12 14:50:00,32.11,32.17,32.1,32.13,133165.0,27.3927,27.4439,27.3842,27.4097,133165.0
2022-10-12 15:00:00,32.14,32.17,32.12,32.12,148121.0,27.4183,27.4439,27.4012,27.4012,148121.0
2022-10-12 15:10:00,32.13,32.14,32.03,32.07,203540.0,27.4097,27.4183,27.3244,27.3586,203540.0
2022-10-12 15:20:00,32.07,32.09,32.01,32.01,198326.0,27.3586,27.3756,27.3074,27.3074,198326.0
2022-10-12 15:30:00,32.01,32.09,32.01,32.02,221771.0,27.3074,27.3756,27.3074,27.3159,221771.0
2022-10-12 15:40:00,32.02,32.09,31.98,32.0,442655.0,27.3159,27.3756,27.2818,27.2988,442655.0
2022-10-12 15:50:00,32.0,32.0,31.88,31.92,1252582.0,27.2988,27.2988,27.1965,27.2306,1252582.0
2022-10-13 09:30:00,31.91,33.96,31.77,32.48,2321399.0,27.2221,28.9709,27.1026,27.7083,2321399.0
2022-10-13 09:40:00,32.48,33.28,32.37,33.2,1446909.0,27.7083,28.3908,27.6145,28.3225,1446909.0
2022-10-13 09:50:00,33.19,33.27,32.61,32.67,868558.0,28.314,28.3823,27.8192,27.8704,868558.0
2022-10-13 10:00:00,32.6,33.28,32.16,32.97,1005864.0,27.8107,28.3908,27.4353,28.1263,1005864.0
2022-10-13 10:10:00,32.98,33.17,32.76,32.76,425738.0,28.1349,28.297,27.9472,27.9472,425738.0
2022-10-13 10:20:00,32.78,32.92,32.35,32.49,418957.0,27.9643,28.0837,27.5974,27.7169,418957.0
2022-10-13 10:30:00,32.46,32.68,32.42,32.62,451350.0,27.6913,27.8789,27.6571,27.8278,451350.0
2022-10-13 10:40:00,32.6,33.18,32.52,33.12,607876.0,27.8107,28.3055,27.7424,28.2543,607876.0
2022-10-13 10:50:00,33.12,33.25,33.06,33.17,336101.0,28.2543,28.3652,28.2031,28.297,336101.0
2022-10-13 11:00:00,33.17,33.33,32.88,33.26,416984.0,28.297,28.4334,28.0496,28.3737,416984.0
2022-10-13 11:10:00,33.27,33.53,33.04,33.38,344673.0,28.3823,28.6041,28.1861,28.4761,344673.0
2022-10-13 11:20:00,33.38,33.87,33.37,33.85,403729.0,28.4761,28.8941,28.4676,28.8771,403729.0
2022-10-13 11:30:00,33.85,33.97,33.66,33.83,408968.0,28.8771,28.9794,28.715,28.86,408968.0
2022-10-13 11:40:00,33.81,33.92,33.7,33.74,319005.0,28.8429,28.9368,28.7491,28.7832,319005.0
2022-10-13 11:50:00,33.75,33.75,33.5,33.65,173048.0,28.7917,28.7917,28.5785,28.7064,173048.0
2022-10-13 12:00:00,33.66,33.77,33.25,33.41,337847.0,28.715,28.8088,28.3652,28.5017,337847.0
2022-10-13 12:10:00,33.41,33.43,33.25,33.28,171225.0,28.5017,28.5188,28.3652,28.3908,171225.0
2022-10-13 12:20:00,33.29,33.34,33.22,33.27,121092.0,28.3993,28.442,28.3396,28.3823,121092.0
2022-10-13 12:30:00,33.29,33.44,33.26,33.31,211556.0,28.3993,28.5273,28.3737,28.4164,211556.0
2022-10-13 12:40:00,33.33,33.51,33.29,33.47,212530.0,28.4334,28.587,28.3993,28.5529,212530.0
2022-10-13 12:50:00,33.47,33.51,33.22,33.34,390309.0,28.5529,28.587,28.3396,28.442,390309.0
2022-10-13 13:00:00,33.35,33.46,33.31,33.43,116674.0,28.4505,28.5444,28.4164,28.5188,116674.0
2022-10-13 13:10:00,33.43,33.58,33.39,33.57,168831.0,28.5188,28.6467,28.4846,28.6382,168831.0
2022-10-13 13:20:00,33.58,33.73,33.56,33.68,127954.0,28.6467,28.7747,28.6297,28.732,127954.0
2022-10-13 13:30:00,33.69,33.84,33.68,33.81,221265.0,28.7406,28.8685,28.732,28.8429,221265.0
2022-10-13 13:40:00,33.83,33.89,33.77,33.87,111692.0,28.86,28.9112,28.8088,28.8941,111692.0
2022-10-13 13:50:00,33.87,33.89,33.77,33.82,139336.0,28.8941,28.9112,28.8088,28.8515,139336.0
2022-10-13 14:00:00,33.82,33.9,33.73,33.89,132271.0,28.8515,28.9197,28.7747,28.9112,132271.0
2022-10-13 14:10:00,33.89,33.96,33.82,33.85,194003.0,28.9112,28.9709,28.8515,28.8771,194003.0
2022-10-13 14:20:00,33.85,33.95,33.81,33.82,157485.0,28.8771,28.9624,28.8429,28.8515,157485.0
2022-10-13 14:30:00,33.82,33.95,33.77,33.93,159131.0,28.8515,28.9624,28.8088,28.9453,159131.0
2022-10-13 14:40:00,33.92,34.0,33.9,33.92,161246.0,28.9368,29.005,28.9197,28.9368,161246.0
2022-10-13 14:50:00,33.91,33.95,33.85,33.88,354545.0,28.9282,28.9624,28.8771,28.9026,354545.0
2022-10-13 15:00:00,33.89,33.98,33.77,33.98,193526.0,28.9112,28.988,28.8088,28.988,193526.0
2022-10-13 15:10:00,33.97,34.01,33.93,33.97,350053.0,28.9794,29.0135,28.9453,28.9794,350053.0
2022-10-13 15:20:00,33.96,33.97,33.76,33.81,370701.0,28.9709,28.9794,28.8003,28.8429,370701.0
2022-10-13 15:30:00,33.8,33.86,33.52,33.59,489845.0,28.8344,28.8856,28.5955,28.6553,489845.0
2022-10-13 15:40:00,33.59,33.72,33.52,33.7,597800.0,28.6553,28.7662,28.5955,28.7491,597800.0
2022-10-13 15:50:00,33.7,33.71,33.59,33.63,1073169.0,28.7491,28.7576,28.6553,28.6894,1073169.0
2022-10-14 09:30:00,33.74,34.24,33.59,34.2,477104.0,28.7832,29.2098,28.6553,29.1756,477104.0
2022-10-14 09:40:00,34.2,34.21,33.76,33.9,312209.0,29.1756,29.1842,28.8003,28.9197,312209.0
2022-10-14 09:50:00,33.91,34.02,33.78,33.99,252696.0,28.9282,29.0221,28.8173,28.9965,252696.0
2022-10-14 10:00:00,33.98,34.19,33.56,34.06,329751.0,28.988,29.1671,28.6297,29.0562,329751.0
2022-10-14 10:10:00,34.05,34.08,33.56,33.7,258897.0,29.0477,29.0733,28.6297,28.7491,258897.0
2022-10-14 10:20:00,33.7,33.71,33.58,33.66,151873.0,28.7491,28.7576,28.6467,28.715,151873.0
2022-10-14 10:30:00,33.67,33.82,33.62,33.8,149074.0,28.7235,28.8515,28.6808,28.8344,149074.0
2022-10-14 10:40:00,33.81,33.83,33.58,33.66,124635.0,28.8429,28.86,28.6467,28.715,124635.0
2022-10-14 10:50:00,33.66,33.9,33.65,33.89,159152.0,28.715,28.9197,28.7064,28.9112,159152.0
2022-10-14 11:00:00,33.89,34.02,33.79,33.8,243300.0,28.9112,29.0221,28.8259,28.8344,243300.0
2022-10-14 11:10:00,33.8,33.8,33.61,33.62,192407.0,28.8344,28.8344,28.6723,28.6808,192407.0
2022-10-14 11:20:00,33.62,33.82,33.6,33.77,143154.0,28.6808,28.8515,28.6638,28.8088,143154.0
2022-10-14 11:30:00,33.77,33.78,33.49,33.59,272080.0,28.8088,28.8173,28.5699,28.6553,272080.0
2022-10-14 11:40:00,33.59,33.66,33.55,33.6,94413.0,28.6553,28.715,28.6211,28.6638,94413.0
2022-10-14 11:50:00,33.61,33.68,33.56,33.61,89704.0,28.6723,28.732,28.6297,28.6723,89704.0
2022-10-14 12:00:00,33.6,33.74,33.5,33.51,130763.0,28.6638,28.7832,28.5785,28.587,130763.0
2022-10-14 12:10:00,33.52,33.59,33.4,33.43,230370.0,28.5955,28.6553,28.4932,28.5188,230370.0
2022-10-14 12:20:00,33.43,33.43,33.29,33.34,156175.0,28.5188,28.5188,28.3993,28.442,156175.0
2022-10-14 12:30:00,33.34,33.54,33.34,33.52,132621.0,28.442,28.6126,28.442,28.5955,132621.0
2022-10-14 12:40:00,33.52,33.61,33.49,33.52,95099.0,28.5955,28.6723,28.5699,28.5955,95099.0
2022-10-14 12:50:00,33.52,33.55,33.4,33.43,187630.0,28.5955,28.6211,28.4932,28.5188,187630.0
2022-10-14 13:00:00,33.43,33.53,33.42,33.49,116624.0,28.5188,28.6041,28.5102,28.5699,116624.0
2022-10-14 13:10:00,33.5,33.55,33.46,33.5,90591.0,28.5785,28.6211,28.5444,28.5785,90591.0
2022-10-14 13:20:00,33.5,33.51,33.4,33.45,99752.0,28.5785,28.587,28.4932,28.5358,99752.0
2022-10-14 13:30:00,33.44,33.54,33.41,33.51,105288.0,28.5273,28.6126,28.5017,28.587,105288.0
2022-10-14 13:40:00,33.51,33.55,33.46,33.48,110813.0,28.587,28.6211,28.5444,28.5614,110813.0
2022-10-14 13:50:00,33.47,33.49,33.4,33.48,99523.0,28.5529,28.5699,28.4932,28.5614,99523.0
2022-10-14 14:00:00,33.48,33.52,33.44,33.46,139343.0,28.5614,28.5955,28.5273,28.5444,139343.0
2022-10-14 14:10:00,33.46,33.46,33.35,33.36,83882.0,28.5444,28.5444,28.4505,28.459,83882.0
2022-10-14 14:20:00,33.36,33.4,33.33,33.39,101149.0,28.459,28.4932,28.4334,28.4846,101149.0
2022-10-14 14:30:00,33.39,33.43,33.35,33.41,97992.0,28.4846,28.5188,28.4505,28.5017,97992.0
2022-10-14 14:40:00,33.41,33.45,33.35,33.44,115633.0,28.5017,28.5358,28.4505,28.5273,115633.0
2022-10-14 14:50:00,33.44,33.46,33.37,33.39,204191.0,28.5273,28.5444,28.4676,28.4846,204191.0
2022-10-14 15:00:00,33.39,33.43,33.28,33.3,172154.0,28.4846,28.5188,28.3908,28.4079,172154.0
2022-10-14 15:10:00,33.3,33.36,33.2,33.28,189009.0,28.4079,28.459,28.3225,28.3908,189009.0
2022-10-14 15:20:00,33.27,33.47,33.26,33.45,184604.0,28.3823,28.5529,28.3737,28.5358,184604.0
2022-10-14 15:30:00,33.45,33.51,33.32,33.36,188294.0,28.5358,28.587,28.4249,28.459,188294.0
2022-10-14 15:40:00,33.36,33.39,33.3,33.39,197299.0,28.459,28.4846,28.4079,28.4846,197299.0
2022-10-14 15:50:00,33.38,33.4,33.21,33.25,942235.0,28.4761,28.4932,28.3311,28.3652,942235.0
2022-10-17 09:30:00,33.66,33.95,33.51,33.82,389094.0,28.715,28.9624,28.587,28.8515,389094.0
2022-10-17 09:40:00,33.83,33.95,33.73,33.74,200267.0,28.86,28.9624,28.7747,28.7832,200267.0
2022-10-17 09:50:00,33.74,33.76,33.58,33.6,177351.0,28.7832,28.8003,28.6467,28.6638,177351.0
2022-10-17 10:00:00,33.61,33.73,33.54,33.66,139063.0,28.6723,28.7747,28.6126,28.715,139063.0
2022-10-17 10:10:00,33.66,33.76,33.66,33.75,150593.0,28.715,28.8003,28.715,28.7917,150593.0
2022-10-17 10:20:00,33.75,33.85,33.71,33.74,153439.0,28.7917,28.8771,28.7576,28.7832,153439.0
2022-10-17 10:30:00,33.74,33.88,33.68,33.88,149259.0,28.7832,28.9026,28.732,28.9026,149259.0
2022-10-17 10:40:00,33.88,33.91,33.83,33.86,146238.0,28.9026,28.9282,28.86,28.8856,146238.0
2022-10-17 10:50:00,33.85,33.88,33.76,33.82,264957.0,28.8771,28.9026,28.8003,28.8515,264957.0
2022-10-17 11:00:00,33.82,33.84,33.68,33.7,278817.0,28.8515,28.8685,28.732,28.7491,278817.0
2022-10-17 11:10:00,33.7,33.8,33.7,33.78,171084.0,28.7491,28.8344,28.7491,28.8173,171084.0
2022-10-17 11:20:00,33.77,33.96,33.77,33.95,165048.0,28.8088,28.9709,28.8088,28.9624,165048.0
2022-10-17 11:30:00,33.95,33.96,33.87,33.95,167755.0,28.9624,28.9709,28.8941,28.9624,167755.0
2022-10-17 11:40:00,33.95,33.98,33.86,33.9,131196.0,28.9624,28.988,28.8856,28.9197,131196.0
2022-10-17 11:50:00,33.9,33.91,33.7,33.83,396892.0,28.9197,28.9282,28.7491,28.86,396892.0
2022-10-17 12:00:00,33.83,33.9,33.73,33.84,213091.0,28.86,28.9197,28.7747,28.8685,213091.0
2022-10-17 12:10:00,33.83,33.83,33.61,33.65,126379.0,28.86,28.86,28.6723,28.7064,126379.0
2022-10-17 12:20:00,33.64,33.69,33.6,33.64,113337.0,28.6979,28.7406,28.6638,28.6979,113337.0
2022-10-17 12:30:00,33.64,33.68,33.55,33.56,219018.0,28.6979,28.732,28.6211,28.6297,219018.0
2022-10-17 12:40:00,33.56,33.56,33.46,33.48,204028.0,28.6297,28.6297,28.5444,28.5614,204028.0
2022-10-17 12:50:00,33.48,33.51,33.4,33.43,130835.0,28.5614,28.587,28.4932,28.5188,130835.0
2022-10-17 13:00:00,33.44,33.45,33.33,33.41,128498.0,28.5273,28.5358,28.4334,28.5017,128498.0
2022-10-17 13:10:00,33.4,33.43,33.38,33.4,115624.0,28.4932,28.5188,28.4761,28.4932,115624.0
2022-10-17 13:20:00,33.4,33.63,33.37,33.63,123046.0,28.4932,28.6894,28.4676,28.6894,123046.0
2022-10-17 13:30:00,33.63,33.67,33.58,33.61,110400.0,28.6894,28.7235,28.6467,28.6723,110400.0
2022-10-17 13:40:00,33.61,33.62,33.53,33.6,121326.0,28.6723,28.6808,28.6041,28.6638,121326.0
2022-10-17 13:50:00,33.59,33.63,33.51,33.61,159748.0,28.6553,28.6894,28.587,28.6723,159748.0
2022-10-17 14:00:00,33.61,33.64,33.43,33.44,205621.0,28.6723,28.6979,28.5188,28.5273,205621.0
2022-10-17 14:10:00,33.43,33.44,33.3,33.37,193404.0,28.5188,28.5273,28.4079,28.4676,193404.0
2022-10-17 14:20:00,33.37,33.37,33.09,33.12,414820.0,28.4676,28.4676,28.2287,28.2543,414820.0
2022-10-17 14:30:00,33.12,33.26,33.07,33.13,1192164.0,28.2543,28.3737,28.2116,28.2628,1192164.0
2022-10-17 14:40:00,33.14,33.22,33.09,33.17,297655.0,28.2714,28.3396,28.2287,28.297,297655.0
2022-10-17 14:50:00,33.17,33.21,33.15,33.16,166037.0,28.297,28.3311,28.2799,28.2884,166037.0
2022-10-17 15:00:00,33.16,33.23,33.13,33.18,181479.0,28.2884,28.3481,28.2628,28.3055,181479.0
2022-10-17 15:10:00,33.18,33.21,33.14,33.18,204805.0,28.3055,28.3311,28.2714,28.3055,204805.0
2022-10-17 15:20:00,33.18,33.19,33.12,33.14,230483.0,28.3055,28.314,28.2543,28.2714,230483.0
2022-10-17 15:30:00,33.14,33.2,33.11,33.15,276978.0,28.2714,28.3225,28.2458,28.2799,276978.0
2022-10-17 15:40:00,33.15,33.19,33.11,33.12,352503.0,28.2799,28.314,28.2458,28.2543,352503.0
2022-10-17 15:50:00,33.13,33.19,32.96,33.0,1426681.0,28.2628,28.314,28.1178,28.1519,1426681.0
2022-10-18 09:30:00,33.46,33.84,33.46,33.79,427170.0,28.5444,28.8685,28.5444,28.8259,427170.0
2022-10-18 09:40:00,33.8,33.88,33.5,33.56,303159.0,28.8344,28.9026,28.5785,28.6297,303159.0
2022-10-18 09:50:00,33.56,33.6,33.42,33.47,222577.0,28.6297,28.6638,28.5102,28.5529,222577.0
2022-10-18 10:00:00,33.48,33.74,33.47,33.65,316309.0,28.5614,28.7832,28.5529,28.7064,316309.0
2022-10-18 10:10:00,33.64,33.67,33.4,33.41,165172.0,28.6979,28.7235,28.4932,28.5017,165172.0
2022-10-18 10:20:00,33.41,33.43,33.27,33.27,137618.0,28.5017,28.5188,28.3823,28.3823,137618.0
2022-10-18 10:30:00,33.27,33.35,33.2,33.28,215452.0,28.3823,28.4505,28.3225,28.3908,215452.0
2022-10-18 10:40:00,33.28,33.34,33.23,33.27,143257.0,28.3908,28.442,28.3481,28.3823,143257.0
2022-10-18 10:50:00,33.26,33.3,33.19,33.22,134057.0,28.3737,28.4079,28.314,28.3396,134057.0
2022-10-18 11:00:00,33.22,33.24,33.14,33.15,185830.0,28.3396,28.3567,28.2714,28.2799,185830.0
2022-10-18 11:10:00,33.14,33.17,32.97,33.0,245772.0,28.2714,28.297,28.1263,28.1519,245772.0
2022-10-18 11:20:00,33.0,33.03,32.9,32.94,216691.0,28.1519,28.1775,28.0666,28.1007,216691.0
2022-10-18 11:30:00,32.94,32.99,32.77,32.83,271101.0,28.1007,28.1434,27.9557,28.0069,271101.0
2022-10-18 11:40:00,32.83,32.86,32.79,32.84,173858.0,28.0069,28.0325,27.9728,28.0154,173858.0
2022-10-18 11:50:00,32.84,32.91,32.78,32.79,159224.0,28.0154,28.0752,27.9643,27.9728,159224.0
2022-10-18 12:00:00,32.79,32.86,32.74,32.86,182552.0,27.9728,28.0325,27.9301,28.0325,182552.0
2022-10-18 12:10:00,32.85,32.93,32.82,32.89,151131.0,28.024,28.0922,27.9984,28.0581,151131.0
2022-10-18 12:20:00,32.88,32.88,32.76,32.78,150452.0,28.0496,28.0496,27.9472,27.9643,150452.0
2022-10-18 12:30:00,32.77,32.9,32.76,32.87,116509.0,27.9557,28.0666,27.9472,28.041,116509.0
2022-10-18 12:40:00,32.87,32.91,32.83,32.87,93021.0,28.041,28.0752,28.0069,28.041,93021.0
2022-10-18 12:50:00,32.86,32.92,32.77,32.78,133008.0,28.0325,28.0837,27.9557,27.9643,133008.0
2022-10-18 13:00:00,32.79,32.79,32.7,32.77,147932.0,27.9728,27.9728,27.896,27.9557,147932.0
2022-10-18 13:10:00,32.78,32.89,32.75,32.81,190285.0,27.9643,28.0581,27.9387,27.9898,190285.0
2022-10-18 13:20:00,32.81,32.95,32.76,32.95,171862.0,27.9898,28.1093,27.9472,28.1093,171862.0
2022-10-18 13:30:00,32.95,33.03,32.9,33.0,265961.0,28.1093,28.1775,28.0666,28.1519,265961.0
2022-10-18 13:40:00,32.99,33.05,32.95,32.98,148496.0,28.1434,28.1946,28.1093,28.1349,148496.0
2022-10-18 13:50:00,32.98,33.08,32.97,33.08,181307.0,28.1349,28.2202,28.1263,28.2202,181307.0
2022-10-18 14:00:00,33.09,33.11,32.99,33.0,102725.0,28.2287,28.2458,28.1434,28.1519,102725.0
2022-10-18 14:10:00,33.01,33.05,32.97,32.98,102670.0,28.1605,28.1946,28.1263,28.1349,102670.0
2022-10-18 14:20:00,32.98,33.09,32.96,33.08,106257.0,28.1349,28.2287,28.1178,28.2202,106257.0
2022-10-18 14:30:00,33.08,33.1,32.94,32.95,160836.0,28.2202,28.2372,28.1007,28.1093,160836.0
2022-10-18 14:40:00,32.95,32.97,32.85,32.91,179511.0,28.1093,28.1263,28.024,28.0752,179511.0
2022-10-18 14:50:00,32.91,33.03,32.87,33.02,131476.0,28.0752,28.1775,28.041,28.169,131476.0
2022-10-18 15:00:00,33.01,33.04,32.93,33.0,148531.0,28.1605,28.1861,28.0922,28.1519,148531.0
2022-10-18 15:10:00,33.0,33.02,32.88,32.95,145037.0,28.1519,28.169,28.0496,28.1093,145037.0
2022-10-18 15:20:00,32.95,33.02,32.94,33.0,158911.0,28.1093,28.169,28.1007,28.1519,158911.0
2022-10-18 15:30:00,33.0,33.13,32.99,33.11,223109.0,28.1519,28.2628,28.1434,28.2458,223109.0
2022-10-18 15:40:00,33.12,33.12,32.99,33.01,287150.0,28.2543,28.2543,28.1434,28.1605,287150.0
2022-10-18 15:50:00,33.0,33.13,33.0,33.1,804118.0,28.1519,28.2628,28.1519,28.2372,804118.0
2022-10-19 09:30:00,32.91,33.24,32.82,33.11,240707.0,28.0752,28.3567,27.9984,28.2458,240707.0
2022-10-19 09:40:00,33.12,33.18,32.99,33.0,185448.0,28.2543,28.3055,28.1434,28.1519,185448.0
2022-10-19 09:50:00,33.0,33.25,32.96,33.23,104004.0,28.1519,28.3652,28.1178,28.3481,104004.0
2022-10-19 10:00:00,33.25,33.35,33.22,33.26,115871.0,28.3652,28.4505,28.3396,28.3737,115871.0
2022-10-19 10:10:00,33.26,33.37,33.26,33.34,95156.0,28.3737,28.4676,28.3737,28.442,95156.0
2022-10-19 10:20:00,33.34,33.53,33.33,33.48,218732.0,28.442,28.6041,28.4334,28.5614,218732.0
2022-10-19 10:30:00,33.48,33.5,33.38,33.5,110021.0,28.5614,28.5785,28.4761,28.5785,110021.0
2022-10-19 10:40:00,33.5,33.57,33.44,33.46,151675.0,28.5785,28.6382,28.5273,28.5444,151675.0
2022-10-19 10:50:00,33.45,33.5,33.39,33.5,141806.0,28.5358,28.5785,28.4846,28.5785,141806.0
2022-10-19 11:00:00,33.49,33.5,33.34,33.4,130033.0,28.5699,28.5785,28.442,28.4932,130033.0
2022-10-19 11:10:00,33.39,33.52,33.39,33.51,107473.0,28.4846,28.5955,28.4846,28.587,107473.0
2022-10-19 11:20:00,33.51,33.56,33.39,33.44,125754.0,28.587,28.6297,28.4846,28.5273,125754.0
2022-10-19 11:30:00,33.44,33.47,33.36,33.43,162365.0,28.5273,28.5529,28.459,28.5188,162365.0
2022-10-19 11:40:00,33.43,33.47,33.39,33.47,126134.0,28.5188,28.5529,28.4846,28.5529,126134.0
2022-10-19 11:50:00,33.47,33.53,33.46,33.51,127299.0,28.5529,28.6041,28.5444,28.587,127299.0
2022-10-19 12:00:00,33.51,33.52,33.46,33.48,103187.0,28.587,28.5955,28.5444,28.5614,103187.0
2022-10-19 12:10:00,33.48,33.59,33.47,33.55,262100.0,28.5614,28.6553,28.5529,28.6211,262100.0
2022-10-19 12:20:00,33.55,33.56,33.42,33.47,126948.0,28.6211,28.6297,28.5102,28.5529,126948.0
2022-10-19 12:30:00,33.47,33.52,33.46,33.47,89685.0,28.5529,28.5955,28.5444,28.5529,89685.0
2022-10-19 12:40:00,33.46,33.47,33.24,33.25,130221.0,28.5444,28.5529,28.3567,28.3652,130221.0
2022-10-19 12:50:00,33.25,33.29,33.15,33.16,91384.0,28.3652,28.3993,28.2799,28.2884,91384.0
2022-10-19 13:00:00,33.15,33.2,33.02,33.06,163412.0,28.2799,28.3225,28.169,28.2031,163412.0
2022-10-19 13:10:00,33.05,33.12,33.04,33.08,123351.0,28.1946,28.2543,28.1861,28.2202,123351.0
2022-10-19 13:20:00,33.08,33.19,33.07,33.11,105523.0,28.2202,28.314,28.2116,28.2458,105523.0
2022-10-19 13:30:00,33.12,33.22,33.09,33.18,297164.0,28.2543,28.3396,28.2287,28.3055,297164.0
2022-10-19 13:40:00,33.17,33.23,33.14,33.21,229034.0,28.297,28.3481,28.2714,28.3311,229034.0
2022-10-19 13:50:00,33.21,33.34,33.2,33.34,90680.0,28.3311,28.442,28.3225,28.442,90680.0
2022-10-19 14:00:00,33.33,33.44,33.31,33.43,136986.0,28.4334,28.5273,28.4164,28.5188,136986.0
2022-10-19 14:10:00,33.42,33.51,33.4,33.48,92810.0,28.5102,28.587,28.4932,28.5614,92810.0
2022-10-19 14:20:00,33.48,33.49,33.38,33.43,151204.0,28.5614,28.5699,28.4761,28.5188,151204.0
2022-10-19 14:30:00,33.42,33.51,33.42,33.46,136523.0,28.5102,28.587,28.5102,28.5444,136523.0
2022-10-19 14:40:00,33.45,33.5,33.4,33.47,144390.0,28.5358,28.5785,28.4932,28.5529,144390.0
2022-10-19 14:50:00,33.47,33.58,33.46,33.55,207217.0,28.5529,28.6467,28.5444,28.6211,207217.0
2022-10-19 15:00:00,33.55,33.58,33.51,33.58,252122.0,28.6211,28.6467,28.587,28.6467,252122.0
2022-10-19 15:10:00,33.58,33.58,33.5,33.52,192242.0,28.6467,28.6467,28.5785,28.5955,192242.0
2022-10-19 15:20:00,33.52,33.53,33.45,33.48,150978.0,28.5955,28.6041,28.5358,28.5614,150978.0
2022-10-19 15:30:00,33.48,33.5,33.45,33.45,199351.0,28.5614,28.5785,28.5358,28.5358,199351.0
2022-10-19 15:40:00,33.45,33.46,33.28,33.34,292171.0,28.5358,28.5444,28.3908,28.442,292171.0
2022-10-19 15:50:00,33.34,33.4,33.3,33.4,731246.0,28.442,28.4932,28.4079,28.4932,731246.0
2022-10-20 09:30:00,33.5,33.76,33.39,33.67,255800.0,28.5785,28.8003,28.4846,28.7235,255800.0
2022-10-20 09:40:00,33.67,33.93,33.67,33.71,156477.0,28.7235,28.9453,28.7235,28.7576,156477.0
2022-10-20 09:50:00,33.72,33.88,33.61,33.69,158145.0,28.7662,28.9026,28.6723,28.7406,158145.0
2022-10-20 10:00:00,33.7,33.99,33.68,33.99,117239.0,28.7491,28.9965,28.732,28.9965,117239.0
2022-10-20 10:10:00,33.99,34.04,33.84,33.9,141756.0,28.9965,29.0391,28.8685,28.9197,141756.0
2022-10-20 10:20:00,33.91,33.97,33.86,33.92,76048.0,28.9282,28.9794,28.8856,28.9368,76048.0
2022-10-20 10:30:00,33.92,33.96,33.72,33.74,86591.0,28.9368,28.9709,28.7662,28.7832,86591.0
2022-10-20 10:40:00,33.74,33.8,33.68,33.71,86555.0,28.7832,28.8344,28.732,28.7576,86555.0
2022-10-20 10:50:00,33.7,33.78,33.68,33.78,138871.0,28.7491,28.8173,28.732,28.8173,138871.0
2022-10-20 11:00:00,33.77,33.79,33.64,33.74,85928.0,28.8088,28.8259,28.6979,28.7832,85928.0
2022-10-20 11:10:00,33.73,33.82,33.72,33.74,81341.0,28.7747,28.8515,28.7662,28.7832,81341.0
2022-10-20 11:20:00,33.75,33.76,33.66,33.7,73048.0,28.7917,28.8003,28.715,28.7491,73048.0
2022-10-20 11:30:00,33.7,33.82,33.68,33.77,83279.0,28.7491,28.8515,28.732,28.8088,83279.0
2022-10-20 11:40:00,33.77,33.79,33.73,33.76,84218.0,28.8088,28.8259,28.7747,28.8003,84218.0
2022-10-20 11:50:00,33.75,33.77,33.67,33.7,83478.0,28.7917,28.8088,28.7235,28.7491,83478.0
2022-10-20 12:00:00,33.69,33.74,33.63,33.64,96574.0,28.7406,28.7832,28.6894,28.6979,96574.0
2022-10-20 12:10:00,33.64,33.73,33.63,33.72,78042.0,28.6979,28.7747,28.6894,28.7662,78042.0
2022-10-20 12:20:00,33.71,33.74,33.64,33.73,89201.0,28.7576,28.7832,28.6979,28.7747,89201.0
2022-10-20 12:30:00,33.73,33.74,33.64,33.66,72811.0,28.7747,28.7832,28.6979,28.715,72811.0
2022-10-20 12:40:00,33.66,33.68,33.57,33.58,60346.0,28.715,28.732,28.6382,28.6467,60346.0
2022-10-20 12:50:00,33.58,33.66,33.56,33.65,59328.0,28.6467,28.715,28.6297,28.7064,59328.0
2022-10-20 13:00:00,33.64,33.67,33.52,33.54,79869.0,28.6979,28.7235,28.5955,28.6126,79869.0
2022-10-20 13:10:00,33.55,33.63,33.52,33.55,82310.0,28.6211,28.6894,28.5955,28.6211,82310.0
2022-10-20 13:20:00,33.56,33.65,33.55,33.64,93695.0,28.6297,28.7064,28.6211,28.6979,93695.0
2022-10-20 13:30:00,33.63,33.69,33.61,33.65,64206.0,28.6894,28.7406,28.6723,28.7064,64206.0
2022-10-20 13:40:00,33.65,33.66,33.46,33.48,171955.0,28.7064,28.715,28.5444,28.5614,171955.0
2022-10-20 13:50:00,33.47,33.48,33.42,33.47,77158.0,28.5529,28.5614,28.5102,28.5529,77158.0
2022-10-20 14:00:00,33.48,33.49,33.36,33.38,87355.0,28.5614,28.5699,28.459,28.4761,87355.0
2022-10-20 14:10:00,33.38,33.42,33.32,33.41,95611.0,28.4761,28.5102,28.4249,28.5017,95611.0
2022-10-20 14:20:00,33.42,33.42,33.32,33.33,126933.0,28.5102,28.5102,28.4249,28.4334,126933.0
2022-10-20 14:30:00,33.32,33.41,33.32,33.39,82538.0,28.4249,28.5017,28.4249,28.4846,82538.0
2022-10-20 14:40:00,33.39,33.4,33.33,33.4,85222.0,28.4846,28.4932,28.4334,28.4932,85222.0
2022-10-20 14:50:00,33.4,33.46,33.35,33.41,72407.0,28.4932,28.5444,28.4505,28.5017,72407.0
2022-10-20 15:00:00,33.4,33.49,33.4,33.48,79461.0,28.4932,28.5699,28.4932,28.5614,79461.0
2022-10-20 15:10:00,33.48,33.48,33.41,33.41,94730.0,28.5614,28.5614,28.5017,28.5017,94730.0
2022-10-20 15:20:00,33.41,33.43,33.34,33.39,141414.0,28.5017,28.5188,28.442,28.4846,141414.0
2022-10-20 15:30:00,33.4,33.4,33.33,33.36,180832.0,28.4932,28.4932,28.4334,28.459,180832.0
2022-10-20 15:40:00,33.35,33.41,33.32,33.4,170104.0,28.4505,28.5017,28.4249,28.4932,170104.0
2022-10-20 15:50:00,33.39,33.45,33.36,33.36,496433.0,28.4846,28.5358,28.459,28.459,496433.0
2022-10-21 09:30:00,33.36,33.74,33.21,33.58,554555.0,28.459,28.7832,28.3311,28.6467,554555.0
2022-10-21 09:40:00,33.59,33.96,33.57,33.96,242183.0,28.6553,28.9709,28.6382,28.9709,242183.0
2022-10-21 09:50:00,33.98,34.33,33.93,34.28,451870.0,28.988,29.2865,28.9453,29.2439,451870.0
2022-10-21 10:00:00,34.29,34.53,34.22,34.49,495592.0,29.2524,29.4572,29.1927,29.423,495592.0
2022-10-21 10:10:00,34.48,34.54,34.36,34.38,590707.0,29.4145,29.4657,29.3121,29.3292,590707.0
2022-10-21 10:20:00,34.37,34.37,34.14,34.16,201856.0,29.3207,29.3207,29.1245,29.1415,201856.0
2022-10-21 10:30:00,34.16,34.23,34.08,34.18,171397.0,29.1415,29.2012,29.0733,29.1586,171397.0
2022-10-21 10:40:00,34.18,34.37,34.15,34.37,206121.0,29.1586,29.3207,29.133,29.3207,206121.0
2022-10-21 10:50:00,34.36,34.42,34.14,34.16,219395.0,29.3121,29.3633,29.1245,29.1415,219395.0
2022-10-21 11:00:00,34.16,34.18,33.91,33.96,118189.0,29.1415,29.1586,28.9282,28.9709,118189.0
2022-10-21 11:10:00,33.95,34.05,33.92,33.93,106180.0,28.9624,29.0477,28.9368,28.9453,106180.0
2022-10-21 11:20:00,33.93,34.02,33.89,33.92,74409.0,28.9453,29.0221,28.9112,28.9368,74409.0
2022-10-21 11:30:00,33.91,34.01,33.9,33.97,74012.0,28.9282,29.0135,28.9197,28.9794,74012.0
2022-10-21 11:40:00,33.97,34.07,33.94,34.07,101228.0,28.9794,29.0647,28.9538,29.0647,101228.0
2022-10-21 11:50:00,34.07,34.18,33.98,34.17,218838.0,29.0647,29.1586,28.988,29.15,218838.0
2022-10-21 12:00:00,34.18,34.31,34.17,34.18,76226.0,29.1586,29.2695,29.15,29.1586,76226.0
2022-10-21 12:10:00,34.16,34.18,34.09,34.11,86822.0,29.1415,29.1586,29.0818,29.0989,86822.0
2022-10-21 12:20:00,34.1,34.17,34.04,34.05,77317.0,29.0903,29.15,29.0391,29.0477,77317.0
2022-10-21 12:30:00,34.05,34.13,34.04,34.11,137350.0,29.0477,29.1159,29.0391,29.0989,137350.0
2022-10-21 12:40:00,34.1,34.23,34.09,34.2,101114.0,29.0903,29.2012,29.0818,29.1756,101114.0
2022-10-21 12:50:00,34.2,34.23,34.17,34.19,66396.0,29.1756,29.2012,29.15,29.1671,66396.0
2022-10-21 13:00:00,34.2,34.25,34.18,34.18,93852.0,29.1756,29.2183,29.1586,29.1586,93852.0
2022-10-21 13:10:00,34.19,34.26,34.11,34.25,135468.0,29.1671,29.2268,29.0989,29.2183,135468.0
2022-10-21 13:20:00,34.25,34.31,34.18,34.31,116047.0,29.2183,29.2695,29.1586,29.2695,116047.0
2022-10-21 13:30:00,34.31,34.36,34.29,34.33,100560.0,29.2695,29.3121,29.2524,29.2865,100560.0
2022-10-21 13:40:00,34.33,34.4,34.29,34.39,96441.0,29.2865,29.3463,29.2524,29.3377,96441.0
2022-10-21 13:50:00,34.39,34.44,34.33,34.36,71730.0,29.3377,29.3804,29.2865,29.3121,71730.0
2022-10-21 14:00:00,34.36,34.41,34.34,34.38,96983.0,29.3121,29.3548,29.2951,29.3292,96983.0
2022-10-21 14:10:00,34.38,34.38,34.26,34.3,69624.0,29.3292,29.3292,29.2268,29.2609,69624.0
2022-10-21 14:20:00,34.31,34.34,34.24,34.33,84677.0,29.2695,29.2951,29.2098,29.2865,84677.0
2022-10-21 14:30:00,34.33,34.38,34.32,34.36,127773.0,29.2865,29.3292,29.278,29.3121,127773.0
2022-10-21 14:40:00,34.36,34.37,34.27,34.3,102986.0,29.3121,29.3207,29.2354,29.2609,102986.0
2022-10-21 14:50:00,34.3,34.31,34.24,34.27,105894.0,29.2609,29.2695,29.2098,29.2354,105894.0
2022-10-21 15:00:00,34.28,34.29,34.21,34.23,159215.0,29.2439,29.2524,29.1842,29.2012,159215.0
2022-10-21 15:10:00,34.23,34.33,34.21,34.32,185352.0,29.2012,29.2865,29.1842,29.278,185352.0
2022-10-21 15:20:00,34.33,34.38,34.32,34.35,186702.0,29.2865,29.3292,29.278,29.3036,186702.0
2022-10-21 15:30:00,34.34,34.36,34.22,34.27,223420.0,29.2951,29.3121,29.1927,29.2354,223420.0
2022-10-21 15:40:00,34.27,34.37,34.27,34.37,261595.0,29.2354,29.3207,29.2354,29.3207,261595.0
2022-10-21 15:50:00,34.36,34.37,34.22,34.29,765036.0,29.3121,29.3207,29.1927,29.2524,765036.0
2022-10-24 09:30:00,34.45,34.72,34.37,34.57,398696.0,29.3889,29.6192,29.3207,29.4913,398696.0
2022-10-24 09:40:00,34.56,34.75,34.38,34.38,350974.0,29.4827,29.6448,29.3292,29.3292,350974.0
2022-10-24 09:50:00,34.38,34.51,34.33,34.48,197249.0,29.3292,29.4401,29.2865,29.4145,197249.0
2022-10-24 10:00:00,34.49,34.5,34.32,34.4,160733.0,29.423,29.4316,29.278,29.3463,160733.0
2022-10-24 10:10:00,34.39,34.42,34.25,34.3,162643.0,29.3377,29.3633,29.2183,29.2609,162643.0
2022-10-24 10:20:00,34.3,34.31,34.15,34.28,163861.0,29.2609,29.2695,29.133,29.2439,163861.0
2022-10-24 10:30:00,34.28,34.31,34.2,34.25,153214.0,29.2439,29.2695,29.1756,29.2183,153214.0
2022-10-24 10:40:00,34.24,34.28,34.11,34.15,144274.0,29.2098,29.2439,29.0989,29.133,144274.0
2022-10-24 10:50:00,34.16,34.37,34.15,34.31,192490.0,29.1415,29.3207,29.133,29.2695,192490.0
2022-10-24 11:00:00,34.32,34.41,34.21,34.24,126410.0,29.278,29.3548,29.1842,29.2098,126410.0
2022-10-24 11:10:00,34.23,34.24,34.07,34.11,92521.0,29.2012,29.2098,29.0647,29.0989,92521.0
2022-10-24 11:20:00,34.11,34.27,34.09,34.26,108087.0,29.0989,29.2354,29.0818,29.2268,108087.0
2022-10-24 11:30:00,34.25,34.28,34.19,34.27,75063.0,29.2183,29.2439,29.1671,29.2354,75063.0
2022-10-24 11:40:00,34.27,34.3,34.19,34.25,100722.0,29.2354,29.2609,29.1671,29.2183,100722.0
2022-10-24 11:50:00,34.24,34.36,34.17,34.35,176338.0,29.2098,29.3121,29.15,29.3036,176338.0
2022-10-24 12:00:00,34.35,34.4,34.27,34.27,195835.0,29.3036,29.3463,29.2354,29.2354,195835.0
2022-10-24 12:10:00,34.28,34.34,34.26,34.3,112706.0,29.2439,29.2951,29.2268,29.2609,112706.0
2022-10-24 12:20:00,34.3,34.36,34.26,34.34,85247.0,29.2609,29.3121,29.2268,29.2951,85247.0
2022-10-24 12:30:00,34.34,34.4,34.31,34.38,74036.0,29.2951,29.3463,29.2695,29.3292,74036.0
2022-10-24 12:40:00,34.38,34.41,34.33,34.38,49419.0,29.3292,29.3548,29.2865,29.3292,49419.0
2022-10-24 12:50:00,34.39,34.44,34.34,34.36,183952.0,29.3377,29.3804,29.2951,29.3121,183952.0
2022-10-24 13:00:00,34.36,34.36,34.31,34.33,194224.0,29.3121,29.3121,29.2695,29.2865,194224.0
2022-10-24 13:10:00,34.33,34.34,34.25,34.25,157737.0,29.2865,29.2951,29.2183,29.2183,157737.0
2022-10-24 13:20:00,34.26,34.31,34.18,34.3,52958.0,29.2268,29.2695,29.1586,29.2609,52958.0
2022-10-24 13:30:00,34.3,34.32,34.26,34.31,83949.0,29.2609,29.278,29.2268,29.2695,83949.0
2022-10-24 13:40:00,34.3,34.36,34.28,34.32,76621.0,29.2609,29.3121,29.2439,29.278,76621.0
2022-10-24 13:50:00,34.32,34.35,34.28,34.34,63126.0,29.278,29.3036,29.2439,29.2951,63126.0
2022-10-24 14:00:00,34.34,34.44,34.32,34.44,79770.0,29.2951,29.3804,29.278,29.3804,79770.0
2022-10-24 14:10:00,34.44,34.46,34.41,34.44,84881.0,29.3804,29.3974,29.3548,29.3804,84881.0
2022-10-24 14:20:00,34.44,34.56,34.41,34.56,246085.0,29.3804,29.4827,29.3548,29.4827,246085.0
2022-10-24 14:30:00,34.56,34.58,34.52,34.54,63992.0,29.4827,29.4998,29.4486,29.4657,63992.0
2022-10-24 14:40:00,34.54,34.63,34.52,34.62,66947.0,29.4657,29.5425,29.4486,29.5339,66947.0
2022-10-24 14:50:00,34.63,34.65,34.59,34.65,69986.0,29.5425,29.5595,29.5083,29.5595,69986.0
2022-10-24 15:00:00,34.65,34.73,34.63,34.73,97418.0,29.5595,29.6278,29.5425,29.6278,97418.0
2022-10-24 15:10:00,34.72,34.74,34.7,34.72,95413.0,29.6192,29.6363,29.6022,29.6192,95413.0
2022-10-24 15:20:00,34.72,34.74,34.68,34.72,97406.0,29.6192,29.6363,29.5851,29.6192,97406.0
2022-10-24 15:30:00,34.72,34.73,34.68,34.72,136857.0,29.6192,29.6278,29.5851,29.6192,136857.0
2022-10-24 15:40:00,34.71,34.72,34.66,34.67,180654.0,29.6107,29.6192,29.5681,29.5766,180654.0
2022-10-24 15:50:00,34.67,34.71,34.61,34.7,528574.0,29.5766,29.6107,29.5254,29.6022,528574.0
2022-10-25 09:30:00,34.43,34.86,34.4,34.84,292187.0,29.3718,29.7387,29.3463,29.7216,292187.0
2022-10-25 09:40:00,34.84,34.85,34.57,34.76,133889.0,29.7216,29.7301,29.4913,29.6534,133889.0
2022-10-25 09:50:00,34.76,34.99,34.69,34.94,123929.0,29.6534,29.8496,29.5937,29.8069,123929.0
2022-10-25 10:00:00,34.96,34.99,34.79,34.8,136627.0,29.824,29.8496,29.679,29.6875,136627.0
2022-10-25 10:10:00,34.8,34.87,34.77,34.79,85445.0,29.6875,29.7472,29.6619,29.679,85445.0
2022-10-25 10:20:00,34.8,34.88,34.79,34.86,99346.0,29.6875,29.7557,29.679,29.7387,99346.0
2022-10-25 10:30:00,34.85,34.88,34.77,34.85,125224.0,29.7301,29.7557,29.6619,29.7301,125224.0
2022-10-25 10:40:00,34.86,34.94,34.78,34.94,73634.0,29.7387,29.8069,29.6704,29.8069,73634.0
2022-10-25 10:50:00,34.95,35.14,34.92,34.93,215625.0,29.8155,29.9775,29.7899,29.7984,215625.0
2022-10-25 11:00:00,34.93,35.1,34.92,35.09,92190.0,29.7984,29.9434,29.7899,29.9349,92190.0
2022-10-25 11:10:00,35.08,35.21,35.07,35.15,82898.0,29.9264,30.0373,29.9178,29.9861,82898.0
2022-10-25 11:20:00,35.14,35.23,35.14,35.19,72660.0,29.9775,30.0543,29.9775,30.0202,72660.0
2022-10-25 11:30:00,35.19,35.21,35.15,35.18,99019.0,30.0202,30.0373,29.9861,30.0117,99019.0
2022-10-25 11:40:00,35.18,35.27,35.16,35.27,68708.0,30.0117,30.0884,29.9946,30.0884,68708.0
2022-10-25 11:50:00,35.27,35.3,35.23,35.28,58483.0,30.0884,30.114,30.0543,30.097,58483.0
2022-10-25 12:00:00,35.28,35.36,35.23,35.33,63589.0,30.097,30.1652,30.0543,30.1396,63589.0
2022-10-25 12:10:00,35.34,35.35,35.28,35.34,52460.0,30.1482,30.1567,30.097,30.1482,52460.0
2022-10-25 12:20:00,35.34,35.35,35.27,35.33,73113.0,30.1482,30.1567,30.0884,30.1396,73113.0
2022-10-25 12:30:00,35.34,35.42,35.33,35.39,66426.0,30.1482,30.2164,30.1396,30.1908,66426.0
2022-10-25 12:40:00,35.38,35.42,35.37,35.39,60395.0,30.1823,30.2164,30.1738,30.1908,60395.0
2022-10-25 12:50:00,35.39,35.48,35.38,35.47,65234.0,30.1908,30.2676,30.1823,30.2591,65234.0
2022-10-25 13:00:00,35.48,35.5,35.39,35.47,96847.0,30.2676,30.2847,30.1908,30.2591,96847.0
2022-10-25 13:10:00,35.46,35.5,35.41,35.44,63276.0,30.2505,30.2847,30.2079,30.2335,63276.0
2022-10-25 13:20:00,35.44,35.47,35.39,35.41,48438.0,30.2335,30.2591,30.1908,30.2079,48438.0
2022-10-25 13:30:00,35.42,35.46,35.34,35.34,54051.0,30.2164,30.2505,30.1482,30.1482,54051.0
2022-10-25 13:40:00,35.35,35.44,35.32,35.44,72940.0,30.1567,30.2335,30.1311,30.2335,72940.0
2022-10-25 13:50:00,35.44,35.47,35.41,35.46,70624.0,30.2335,30.2591,30.2079,30.2505,70624.0
2022-10-25 14:00:00,35.45,35.59,35.44,35.55,104643.0,30.242,30.3614,30.2335,30.3273,104643.0
2022-10-25 14:10:00,35.55,35.6,35.52,35.58,152695.0,30.3273,30.37,30.3017,30.3529,152695.0
2022-10-25 14:20:00,35.58,35.58,35.46,35.47,96651.0,30.3529,30.3529,30.2505,30.2591,96651.0
2022-10-25 14:30:00,35.47,35.51,35.43,35.46,82937.0,30.2591,30.2932,30.2249,30.2505,82937.0
2022-10-25 14:40:00,35.47,35.47,35.32,35.37,78053.0,30.2591,30.2591,30.1311,30.1738,78053.0
2022-10-25 14:50:00,35.36,35.4,35.27,35.27,84912.0,30.1652,30.1993,30.0884,30.0884,84912.0
2022-10-25 15:00:00,35.26,35.32,35.25,35.28,124706.0,30.0799,30.1311,30.0714,30.097,124706.0
2022-10-25 15:10:00,35.28,35.44,35.26,35.42,112607.0,30.097,30.2335,30.0799,30.2164,112607.0
2022-10-25 15:20:00,35.43,35.51,35.42,35.48,126208.0,30.2249,30.2932,30.2164,30.2676,126208.0
2022-10-25 15:30:00,35.48,35.54,35.47,35.52,223500.0,30.2676,30.3188,30.2591,30.3017,223500.0
2022-10-25 15:40:00,35.52,35.53,35.47,35.51,227175.0,30.3017,30.3102,30.2591,30.2932,227175.0
2022-10-25 15:50:00,35.5,35.54,35.43,35.53,709735.0,30.2847,30.3188,30.2249,30.3102,709735.0
2022-10-26 09:30:00,35.81,36.05,35.74,36.04,412911.0,30.5491,30.7539,30.4894,30.7453,412911.0
2022-10-26 09:40:00,36.04,36.13,35.83,36.11,190554.0,30.7453,30.8221,30.5662,30.805,190554.0
2022-10-26 09:50:00,36.09,36.11,35.67,35.76,123213.0,30.788,30.805,30.4297,30.5065,123213.0
2022-10-26 10:00:00,35.75,36.0,35.75,35.99,154361.0,30.4979,30.7112,30.4979,30.7027,154361.0
2022-10-26 10:10:00,35.98,36.02,35.9,36.0,87775.0,30.6941,30.7283,30.6259,30.7112,87775.0
2022-10-26 10:20:00,36.0,36.05,35.91,36.01,85386.0,30.7112,30.7539,30.6344,30.7197,85386.0
2022-10-26 10:30:00,36.02,36.03,35.77,35.82,68622.0,30.7283,30.7368,30.515,30.5576,68622.0
2022-10-26 10:40:00,35.82,35.92,35.81,35.86,85037.0,30.5576,30.6429,30.5491,30.5918,85037.0
2022-10-26 10:50:00,35.87,35.91,35.79,35.81,104579.0,30.6003,30.6344,30.532,30.5491,104579.0
2022-10-26 11:00:00,35.81,35.94,35.79,35.88,84302.0,30.5491,30.66,30.532,30.6088,84302.0
2022-10-26 11:10:00,35.88,35.95,35.85,35.86,100464.0,30.6088,30.6685,30.5832,30.5918,100464.0
2022-10-26 11:20:00,35.85,35.85,35.7,35.73,87753.0,30.5832,30.5832,30.4553,30.4809,87753.0
2022-10-26 11:30:00,35.73,35.8,35.7,35.79,94325.0,30.4809,30.5406,30.4553,30.532,94325.0
2022-10-26 11:40:00,35.78,35.82,35.77,35.82,66191.0,30.5235,30.5576,30.515,30.5576,66191.0
2022-10-26 11:50:00,35.82,35.86,35.76,35.8,117385.0,30.5576,30.5918,30.5065,30.5406,117385.0
2022-10-26 12:00:00,35.8,35.86,35.76,35.79,44298.0,30.5406,30.5918,30.5065,30.532,44298.0
2022-10-26 12:10:00,35.8,35.8,35.69,35.73,41804.0,30.5406,30.5406,30.4467,30.4809,41804.0
2022-10-26 12:20:00,35.73,35.73,35.63,35.65,55451.0,30.4809,30.4809,30.3956,30.4126,55451.0
2022-10-26 12:30:00,35.65,35.69,35.63,35.65,52880.0,30.4126,30.4467,30.3956,30.4126,52880.0
2022-10-26 12:40:00,35.65,35.66,35.55,35.56,59252.0,30.4126,30.4211,30.3273,30.3358,59252.0
2022-10-26 12:50:00,35.56,35.58,35.46,35.49,65752.0,30.3358,30.3529,30.2505,30.2761,65752.0
2022-10-26 13:00:00,35.49,35.66,35.44,35.6,82305.0,30.2761,30.4211,30.2335,30.37,82305.0
2022-10-26 13:10:00,35.61,35.71,35.59,35.7,71143.0,30.3785,30.4638,30.3614,30.4553,71143.0
2022-10-26 13:20:00,35.7,35.72,35.66,35.72,41971.0,30.4553,30.4723,30.4211,30.4723,41971.0
2022-10-26 13:30:00,35.71,35.73,35.65,35.71,68624.0,30.4638,30.4809,30.4126,30.4638,68624.0
2022-10-26 13:40:00,35.7,35.74,35.69,35.72,41698.0,30.4553,30.4894,30.4467,30.4723,41698.0
2022-10-26 13:50:00,35.72,35.76,35.7,35.73,41770.0,30.4723,30.5065,30.4553,30.4809,41770.0
2022-10-26 14:00:00,35.72,35.77,35.68,35.7,76691.0,30.4723,30.515,30.4382,30.4553,76691.0
2022-10-26 14:10:00,35.7,35.71,35.57,35.61,72064.0,30.4553,30.4638,30.3444,30.3785,72064.0
2022-10-26 14:20:00,35.61,35.61,35.51,35.52,44292.0,30.3785,30.3785,30.2932,30.3017,44292.0
2022-10-26 14:30:00,35.52,35.56,35.47,35.56,62651.0,30.3017,30.3358,30.2591,30.3358,62651.0
2022-10-26 14:40:00,35.55,35.56,35.48,35.52,54928.0,30.3273,30.3358,30.2676,30.3017,54928.0
2022-10-26 14:50:00,35.52,35.55,35.5,35.52,43981.0,30.3017,30.3273,30.2847,30.3017,43981.0
2022-10-26 15:00:00,35.52,35.56,35.47,35.54,67128.0,30.3017,30.3358,30.2591,30.3188,67128.0
2022-10-26 15:10:00,35.55,35.6,35.49,35.6,77443.0,30.3273,30.37,30.2761,30.37,77443.0
2022-10-26 15:20:00,35.6,35.6,35.51,35.54,89035.0,30.37,30.37,30.2932,30.3188,89035.0
2022-10-26 15:30:00,35.54,35.61,35.53,35.57,129309.0,30.3188,30.3785,30.3102,30.3444,129309.0
2022-10-26 15:40:00,35.57,35.61,35.54,35.55,143286.0,30.3444,30.3785,30.3188,30.3273,143286.0
2022-10-26 15:50:00,35.54,35.57,35.49,35.52,440320.0,30.3188,30.3444,30.2761,30.3017,440320.0
2022-10-27 09:30:00,35.88,35.95,35.73,35.87,244589.0,30.6088,30.6685,30.4809,30.6003,244589.0
2022-10-27 09:40:00,35.88,35.9,35.68,35.73,102507.0,30.6088,30.6259,30.4382,30.4809,102507.0
2022-10-27 09:50:00,35.73,35.85,35.66,35.83,80750.0,30.4809,30.5832,30.4211,30.5662,80750.0
2022-10-27 10:00:00,35.82,35.92,35.79,35.81,62756.0,30.5576,30.6429,30.532,30.5491,62756.0
2022-10-27 10:10:00,35.8,35.93,35.76,35.91,70922.0,30.5406,30.6515,30.5065,30.6344,70922.0
2022-10-27 10:20:00,35.91,35.97,35.88,35.91,85915.0,30.6344,30.6856,30.6088,30.6344,85915.0
2022-10-27 10:30:00,35.91,35.97,35.76,35.77,91535.0,30.6344,30.6856,30.5065,30.515,91535.0
2022-10-27 10:40:00,35.77,35.78,35.64,35.74,70432.0,30.515,30.5235,30.4041,30.4894,70432.0
2022-10-27 10:50:00,35.75,35.99,35.74,35.91,138902.0,30.4979,30.7027,30.4894,30.6344,138902.0
2022-10-27 11:00:00,35.9,36.03,35.9,35.98,176137.0,30.6259,30.7368,30.6259,30.6941,176137.0
2022-10-27 11:10:00,35.98,36.09,35.98,35.98,97253.0,30.6941,30.788,30.6941,30.6941,97253.0
2022-10-27 11:20:00,35.99,36.22,35.99,36.2,149155.0,30.7027,30.8989,30.7027,30.8818,149155.0
2022-10-27 11:30:00,36.19,36.19,35.93,35.94,159428.0,30.8733,30.8733,30.6515,30.66,159428.0
2022-10-27 11:40:00,35.94,36.03,35.93,35.98,78082.0,30.66,30.7368,30.6515,30.6941,78082.0
2022-10-27 11:50:00,35.98,36.04,35.92,35.94,69147.0,30.6941,30.7453,30.6429,30.66,69147.0
2022-10-27 12:00:00,35.94,36.03,35.92,35.98,64575.0,30.66,30.7368,30.6429,30.6941,64575.0
2022-10-27 12:10:00,35.97,36.0,35.91,35.92,71973.0,30.6856,30.7112,30.6344,30.6429,71973.0
2022-10-27 12:20:00,35.91,35.92,35.8,35.8,58245.0,30.6344,30.6429,30.5406,30.5406,58245.0
2022-10-27 12:30:00,35.81,35.91,35.81,35.87,40696.0,30.5491,30.6344,30.5491,30.6003,40696.0
2022-10-27 12:40:00,35.88,35.93,35.86,35.91,44211.0,30.6088,30.6515,30.5918,30.6344,44211.0
2022-10-27 12:50:00,35.91,35.96,35.9,35.94,65015.0,30.6344,30.6771,30.6259,30.66,65015.0
2022-10-27 13:00:00,35.94,36.05,35.89,36.05,193115.0,30.66,30.7539,30.6174,30.7539,193115.0
2022-10-27 13:10:00,36.06,36.06,35.92,35.98,128631.0,30.7624,30.7624,30.6429,30.6941,128631.0
2022-10-27 13:20:00,35.98,36.01,35.92,35.95,82213.0,30.6941,30.7197,30.6429,30.6685,82213.0
2022-10-27 13:30:00,35.94,35.95,35.87,35.88,50670.0,30.66,30.6685,30.6003,30.6088,50670.0
2022-10-27 13:40:00,35.88,35.91,35.81,35.84,38419.0,30.6088,30.6344,30.5491,30.5747,38419.0
2022-10-27 13:50:00,35.83,35.84,35.72,35.73,45283.0,30.5662,30.5747,30.4723,30.4809,45283.0
2022-10-27 14:00:00,35.73,35.76,35.68,35.69,49586.0,30.4809,30.5065,30.4382,30.4467,49586.0
2022-10-27 14:10:00,35.69,35.76,35.67,35.76,40417.0,30.4467,30.5065,30.4297,30.5065,40417.0
2022-10-27 14:20:00,35.76,35.78,35.74,35.74,44069.0,30.5065,30.5235,30.4894,30.4894,44069.0
2022-10-27 14:30:00,35.74,35.76,35.7,35.72,46654.0,30.4894,30.5065,30.4553,30.4723,46654.0
2022-10-27 14:40:00,35.73,35.81,35.7,35.79,40925.0,30.4809,30.5491,30.4553,30.532,40925.0
2022-10-27 14:50:00,35.79,35.8,35.73,35.76,56768.0,30.532,30.5406,30.4809,30.5065,56768.0
2022-10-27 15:00:00,35.76,35.82,35.64,35.65,126000.0,30.5065,30.5576,30.4041,30.4126,126000.0
2022-10-27 15:10:00,35.65,35.73,35.63,35.69,106651.0,30.4126,30.4809,30.3956,30.4467,106651.0
2022-10-27 15:20:00,35.69,35.72,35.67,35.71,191639.0,30.4467,30.4723,30.4297,30.4638,191639.0
2022-10-27 15:30:00,35.71,35.76,35.67,35.7,115458.0,30.4638,30.5065,30.4297,30.4553,115458.0
2022-10-27 15:40:00,35.7,35.78,35.68,35.77,170294.0,30.4553,30.5235,30.4382,30.515,170294.0
2022-10-27 15:50:00,35.77,35.79,35.64,35.7,554687.0,30.515,30.532,30.4041,30.4553,554687.0
2022-10-28 09:30:00,35.76,35.94,35.57,35.91,237137.0,30.5065,30.66,30.3444,30.6344,237137.0
2022-10-28 09:40:00,35.92,36.08,35.89,36.06,149562.0,30.6429,30.7794,30.6174,30.7624,149562.0
2022-10-28 09:50:00,36.07,36.29,36.04,36.29,150659.0,30.7709,30.9586,30.7453,30.9586,150659.0
2022-10-28 10:00:00,36.29,36.31,36.04,36.09,162678.0,30.9586,30.9757,30.7453,30.788,162678.0
2022-10-28 10:10:00,36.08,36.17,36.01,36.14,200332.0,30.7794,30.8562,30.7197,30.8306,200332.0
2022-10-28 10:20:00,36.14,36.3,36.12,36.26,218593.0,30.8306,30.9671,30.8136,30.933,218593.0
2022-10-28 10:30:00,36.27,36.3,36.12,36.21,108265.0,30.9415,30.9671,30.8136,30.8903,108265.0
2022-10-28 10:40:00,36.22,36.23,36.1,36.23,95623.0,30.8989,30.9074,30.7965,30.9074,95623.0
2022-10-28 10:50:00,36.23,36.31,36.22,36.27,66711.0,30.9074,30.9757,30.8989,30.9415,66711.0
2022-10-28 11:00:00,36.28,36.29,36.12,36.17,74431.0,30.9501,30.9586,30.8136,30.8562,74431.0
2022-10-28 11:10:00,36.17,36.28,36.14,36.27,89686.0,30.8562,30.9501,30.8306,30.9415,89686.0
2022-10-28 11:20:00,36.27,36.41,36.27,36.4,182669.0,30.9415,31.061,30.9415,31.0524,182669.0
2022-10-28 11:30:00,36.4,36.44,36.26,36.35,166592.0,31.0524,31.0866,30.933,31.0098,166592.0
2022-10-28 11:40:00,36.36,36.54,36.35,36.51,173812.0,31.0183,31.1719,31.0098,31.1463,173812.0
2022-10-28 11:50:00,36.52,36.57,36.48,36.51,92742.0,31.1548,31.1975,31.1207,31.1463,92742.0
2022-10-28 12:00:00,36.52,36.53,36.35,36.36,159063.0,31.1548,31.1633,31.0098,31.0183,159063.0
2022-10-28 12:10:00,36.37,36.56,36.36,36.48,185215.0,31.0268,31.1889,31.0183,31.1207,185215.0
2022-10-28 12:20:00,36.47,36.56,36.46,36.51,64125.0,31.1121,31.1889,31.1036,31.1463,64125.0
2022-10-28 12:30:00,36.52,36.58,36.47,36.48,61078.0,31.1548,31.206,31.1121,31.1207,61078.0
2022-10-28 12:40:00,36.48,36.51,36.41,36.46,84447.0,31.1207,31.1463,31.061,31.1036,84447.0
2022-10-28 12:50:00,36.46,36.51,36.45,36.49,47773.0,31.1036,31.1463,31.0951,31.1292,47773.0
2022-10-28 13:00:00,36.49,36.59,36.47,36.55,95981.0,31.1292,31.2145,31.1121,31.1804,95981.0
2022-10-28 13:10:00,36.54,36.62,36.53,36.55,87121.0,31.1719,31.2401,31.1633,31.1804,87121.0
2022-10-28 13:20:00,36.54,36.55,36.46,36.46,58077.0,31.1719,31.1804,31.1036,31.1036,58077.0
2022-10-28 13:30:00,36.47,36.49,36.43,36.45,45591.0,31.1121,31.1292,31.078,31.0951,45591.0
2022-10-28 13:40:00,36.45,36.47,36.4,36.4,46631.0,31.0951,31.1121,31.0524,31.0524,46631.0
2022-10-28 13:50:00,36.4,36.46,36.37,36.41,72423.0,31.0524,31.1036,31.0268,31.061,72423.0
2022-10-28 14:00:00,36.41,36.45,36.36,36.39,52608.0,31.061,31.0951,31.0183,31.0439,52608.0
2022-10-28 14:10:00,36.39,36.44,36.36,36.43,47799.0,31.0439,31.0866,31.0183,31.078,47799.0
2022-10-28 14:20:00,36.44,36.45,36.4,36.41,47474.0,31.0866,31.0951,31.0524,31.061,47474.0
2022-10-28 14:30:00,36.4,36.46,36.39,36.45,87306.0,31.0524,31.1036,31.0439,31.0951,87306.0
2022-10-28 14:40:00,36.45,36.5,36.45,36.47,62012.0,31.0951,31.1377,31.0951,31.1121,62012.0
2022-10-28 14:50:00,36.47,36.5,36.45,36.49,63126.0,31.1121,31.1377,31.0951,31.1292,63126.0
2022-10-28 15:00:00,36.49,36.53,36.43,36.49,78051.0,31.1292,31.1633,31.078,31.1292,78051.0
2022-10-28 15:10:00,36.48,36.52,36.48,36.52,73741.0,31.1207,31.1548,31.1207,31.1548,73741.0
2022-10-28 15:20:00,36.51,36.58,36.48,36.55,87821.0,31.1463,31.206,31.1207,31.1804,87821.0
2022-10-28 15:30:00,36.55,36.61,36.54,36.57,166615.0,31.1804,31.2316,31.1719,31.1975,166615.0
2022-10-28 15:40:00,36.57,36.62,36.56,36.62,164184.0,31.1975,31.2401,31.1889,31.2401,164184.0
2022-10-28 15:50:00,36.62,36.64,36.56,36.58,593853.0,31.2401,31.2572,31.1889,31.206,593853.0
2022-10-31 09:30:00,36.52,36.63,36.37,36.58,264629.0,31.1548,31.2486,31.0268,31.206,264629.0
2022-10-31 09:40:00,36.57,36.67,36.37,36.38,169795.0,31.1975,31.2828,31.0268,31.0354,169795.0
2022-10-31 09:50:00,36.38,36.43,36.23,36.32,174387.0,31.0354,31.078,30.9074,30.9842,174387.0
2022-10-31 10:00:00,36.32,36.45,36.31,36.32,138971.0,30.9842,31.0951,30.9757,30.9842,138971.0
2022-10-31 10:10:00,36.34,36.6,36.33,36.59,106604.0,31.0012,31.223,30.9927,31.2145,106604.0
2022-10-31 10:20:00,36.6,36.65,36.46,36.5,123038.0,31.223,31.2657,31.1036,31.1377,123038.0
2022-10-31 10:30:00,36.49,36.54,36.45,36.5,93954.0,31.1292,31.1719,31.0951,31.1377,93954.0
2022-10-31 10:40:00,36.51,36.59,36.46,36.55,193166.0,31.1463,31.2145,31.1036,31.1804,193166.0
2022-10-31 10:50:00,36.54,36.59,36.49,36.52,139970.0,31.1719,31.2145,31.1292,31.1548,139970.0
2022-10-31 11:00:00,36.52,36.6,36.48,36.59,127115.0,31.1548,31.223,31.1207,31.2145,127115.0
2022-10-31 11:10:00,36.59,36.6,36.55,36.57,83662.0,31.2145,31.223,31.1804,31.1975,83662.0
2022-10-31 11:20:00,36.58,36.67,36.53,36.63,88089.0,31.206,31.2828,31.1633,31.2486,88089.0
2022-10-31 11:30:00,36.63,36.71,36.6,36.67,81916.0,31.2486,31.3169,31.223,31.2828,81916.0
2022-10-31 11:40:00,36.67,36.81,36.65,36.73,101910.0,31.2828,31.4022,31.2657,31.334,101910.0
2022-10-31 11:50:00,36.72,36.77,36.54,36.6,141258.0,31.3254,31.3681,31.1719,31.223,141258.0
2022-10-31 12:00:00,36.6,36.68,36.56,36.57,72895.0,31.223,31.2913,31.1889,31.1975,72895.0
2022-10-31 12:10:00,36.57,36.77,36.55,36.73,78538.0,31.1975,31.3681,31.1804,31.334,78538.0
2022-10-31 12:20:00,36.73,36.73,36.63,36.68,72930.0,31.334,31.334,31.2486,31.2913,72930.0
2022-10-31 12:30:00,36.67,36.67,36.58,36.62,48781.0,31.2828,31.2828,31.206,31.2401,48781.0
2022-10-31 12:40:00,36.62,36.64,36.56,36.57,48376.0,31.2401,31.2572,31.1889,31.1975,48376.0
2022-10-31 12:50:00,36.55,36.59,36.52,36.57,45189.0,31.1804,31.2145,31.1548,31.1975,45189.0
2022-10-31 13:00:00,36.56,36.59,36.48,36.5,67556.0,31.1889,31.2145,31.1207,31.1377,67556.0
2022-10-31 13:10:00,36.5,36.56,36.46,36.54,50092.0,31.1377,31.1889,31.1036,31.1719,50092.0
2022-10-31 13:20:00,36.54,36.61,36.53,36.59,44183.0,31.1719,31.2316,31.1633,31.2145,44183.0
2022-10-31 13:30:00,36.59,36.63,36.57,36.62,48767.0,31.2145,31.2486,31.1975,31.2401,48767.0
2022-10-31 13:40:00,36.62,36.62,36.56,36.57,52945.0,31.2401,31.2401,31.1889,31.1975,52945.0
2022-10-31 13:50:00,36.57,36.68,36.57,36.66,67317.0,31.1975,31.2913,31.1975,31.2742,67317.0
2022-10-31 14:00:00,36.66,36.74,36.66,36.69,62679.0,31.2742,31.3425,31.2742,31.2998,62679.0
2022-10-31 14:10:00,36.69,36.74,36.65,36.73,65659.0,31.2998,31.3425,31.2657,31.334,65659.0
2022-10-31 14:20:00,36.73,36.74,36.65,36.65,62850.0,31.334,31.3425,31.2657,31.2657,62850.0
2022-10-31 14:30:00,36.64,36.69,36.62,36.66,68566.0,31.2572,31.2998,31.2401,31.2742,68566.0
2022-10-31 14:40:00,36.66,36.66,36.56,36.58,54685.0,31.2742,31.2742,31.1889,31.206,54685.0
2022-10-31 14:50:00,36.58,36.61,36.51,36.53,44731.0,31.206,31.2316,31.1463,31.1633,44731.0
2022-10-31 15:00:00,36.54,36.54,36.44,36.46,87069.0,31.1719,31.1719,31.0866,31.1036,87069.0
2022-10-31 15:10:00,36.46,36.53,36.46,36.51,77423.0,31.1036,31.1633,31.1036,31.1463,77423.0
2022-10-31 15:20:00,36.5,36.55,36.49,36.53,66809.0,31.1377,31.1804,31.1292,31.1633,66809.0
2022-10-31 15:30:00,36.52,36.58,36.51,36.57,82297.0,31.1548,31.206,31.1463,31.1975,82297.0
2022-10-31 15:40:00,36.56,36.6,36.54,36.55,102892.0,31.1889,31.223,31.1719,31.1804,102892.0
2022-10-31 15:50:00,36.56,36.6,36.46,36.53,648470.0,31.1889,31.223,31.1036,31.1633,648470.0
2022-11-01 09:30:00,36.69,36.7,36.44,36.59,181888.0,31.2998,31.3084,31.0866,31.2145,181888.0
2022-11-01 09:40:00,36.59,36.64,36.47,36.56,86966.0,31.2145,31.2572,31.1121,31.1889,86966.0
2022-11-01 09:50:00,36.56,36.69,36.56,36.65,93113.0,31.1889,31.2998,31.1889,31.2657,93113.0
2022-11-01 10:00:00,36.65,36.68,36.35,36.39,87997.0,31.2657,31.2913,31.0098,31.0439,87997.0
2022-11-01 10:10:00,36.38,36.4,36.24,36.27,74894.0,31.0354,31.0524,30.9159,30.9415,74894.0
2022-11-01 10:20:00,36.26,36.39,36.22,36.34,98761.0,30.933,31.0439,30.8989,31.0012,98761.0
2022-11-01 10:30:00,36.35,36.43,36.28,36.32,79397.0,31.0098,31.078,30.9501,30.9842,79397.0
2022-11-01 10:40:00,36.32,36.32,36.17,36.22,81652.0,30.9842,30.9842,30.8562,30.8989,81652.0
2022-11-01 10:50:00,36.22,36.3,36.21,36.27,50939.0,30.8989,30.9671,30.8903,30.9415,50939.0
2022-11-01 11:00:00,36.26,36.33,36.25,36.27,49854.0,30.933,30.9927,30.9245,30.9415,49854.0
2022-11-01 11:10:00,36.28,36.33,36.25,36.26,93717.0,30.9501,30.9927,30.9245,30.933,93717.0
2022-11-01 11:20:00,36.26,36.3,36.24,36.29,80756.0,30.933,30.9671,30.9159,30.9586,80756.0
2022-11-01 11:30:00,36.29,36.34,36.21,36.23,42391.0,30.9586,31.0012,30.8903,30.9074,42391.0
2022-11-01 11:40:00,36.23,36.27,36.16,36.23,73551.0,30.9074,30.9415,30.8477,30.9074,73551.0
2022-11-01 11:50:00,36.21,36.29,36.19,36.26,95826.0,30.8903,30.9586,30.8733,30.933,95826.0
2022-11-01 12:00:00,36.26,36.38,36.23,36.24,97409.0,30.933,31.0354,30.9074,30.9159,97409.0
2022-11-01 12:10:00,36.25,36.28,36.15,36.2,125200.0,30.9245,30.9501,30.8392,30.8818,125200.0
2022-11-01 12:20:00,36.2,36.23,36.07,36.18,223894.0,30.8818,30.9074,30.7709,30.8648,223894.0
2022-11-01 12:30:00,36.18,36.23,36.14,36.18,108650.0,30.8648,30.9074,30.8306,30.8648,108650.0
2022-11-01 12:40:00,36.19,36.26,36.17,36.26,77991.0,30.8733,30.933,30.8562,30.933,77991.0
2022-11-01 12:50:00,36.26,36.26,36.19,36.23,65909.0,30.933,30.933,30.8733,30.9074,65909.0
2022-11-01 13:00:00,36.22,36.3,36.22,36.25,103958.0,30.8989,30.9671,30.8989,30.9245,103958.0
2022-11-01 13:10:00,36.25,36.36,36.24,36.3,75814.0,30.9245,31.0183,30.9159,30.9671,75814.0
2022-11-01 13:20:00,36.3,36.34,36.24,36.26,55391.0,30.9671,31.0012,30.9159,30.933,55391.0
2022-11-01 13:30:00,36.25,36.32,36.22,36.3,58008.0,30.9245,30.9842,30.8989,30.9671,58008.0
2022-11-01 13:40:00,36.3,36.32,36.27,36.29,48423.0,30.9671,30.9842,30.9415,30.9586,48423.0
2022-11-01 13:50:00,36.29,36.39,36.29,36.38,103986.0,30.9586,31.0439,30.9586,31.0354,103986.0
2022-11-01 14:00:00,36.38,36.41,36.32,36.34,56866.0,31.0354,31.061,30.9842,31.0012,56866.0
2022-11-01 14:10:00,36.34,36.34,36.25,36.3,65573.0,31.0012,31.0012,30.9245,30.9671,65573.0
2022-11-01 14:20:00,36.3,36.37,36.26,36.37,119822.0,30.9671,31.0268,30.933,31.0268,119822.0
2022-11-01 14:30:00,36.37,36.39,36.31,36.32,90353.0,31.0268,31.0439,30.9757,30.9842,90353.0
2022-11-01 14:40:00,36.32,36.33,36.27,36.28,49162.0,30.9842,30.9927,30.9415,30.9501,49162.0
2022-11-01 14:50:00,36.28,36.36,36.27,36.34,65459.0,30.9501,31.0183,30.9415,31.0012,65459.0
2022-11-01 15:00:00,36.33,36.37,36.3,36.34,69213.0,30.9927,31.0268,30.9671,31.0012,69213.0
2022-11-01 15:10:00,36.34,36.35,36.24,36.28,76930.0,31.0012,31.0098,30.9159,30.9501,76930.0
2022-11-01 15:20:00,36.28,36.31,36.24,36.25,66176.0,30.9501,30.9757,30.9159,30.9245,66176.0
2022-11-01 15:30:00,36.25,36.3,36.23,36.27,105744.0,30.9245,30.9671,30.9074,30.9415,105744.0
2022-11-01 15:40:00,36.27,36.34,36.25,36.34,134287.0,30.9415,31.0012,30.9245,31.0012,134287.0
2022-11-01 15:50:00,36.34,36.37,36.24,36.27,567196.0,31.0012,31.0268,30.9159,30.9415,567196.0
2022-11-02 09:30:00,36.81,36.81,36.31,36.38,348751.0,31.4022,31.4022,30.9757,31.0354,348751.0
2022-11-02 09:40:00,36.38,36.58,36.29,36.48,119599.0,31.0354,31.206,30.9586,31.1207,119599.0
2022-11-02 09:50:00,36.47,36.82,36.45,36.78,118285.0,31.1121,31.4107,31.0951,31.3766,118285.0
2022-11-02 10:00:00,36.77,36.94,36.68,36.94,174101.0,31.3681,31.5131,31.2913,31.5131,174101.0
2022-11-02 10:10:00,36.95,37.0,36.85,36.88,150297.0,31.5216,31.5643,31.4363,31.4619,150297.0
2022-11-02 10:20:00,36.87,36.87,36.74,36.79,132353.0,31.4534,31.4534,31.3425,31.3851,132353.0
2022-11-02 10:30:00,36.79,36.79,36.53,36.58,88492.0,31.3851,31.3851,31.1633,31.206,88492.0
2022-11-02 10:40:00,36.58,36.66,36.5,36.58,94423.0,31.206,31.2742,31.1377,31.206,94423.0
2022-11-02 10:50:00,36.58,36.61,36.51,36.54,62780.0,31.206,31.2316,31.1463,31.1719,62780.0
2022-11-02 11:00:00,36.55,36.56,36.44,36.45,70554.0,31.1804,31.1889,31.0866,31.0951,70554.0
2022-11-02 11:10:00,36.45,36.49,36.42,36.48,35113.0,31.0951,31.1292,31.0695,31.1207,35113.0
2022-11-02 11:20:00,36.48,36.51,36.4,36.47,57331.0,31.1207,31.1463,31.0524,31.1121,57331.0
2022-11-02 11:30:00,36.47,36.49,36.41,36.45,62266.0,31.1121,31.1292,31.061,31.0951,62266.0
2022-11-02 11:40:00,36.45,36.5,36.42,36.45,65976.0,31.0951,31.1377,31.0695,31.0951,65976.0
2022-11-02 11:50:00,36.45,36.47,36.42,36.43,54460.0,31.0951,31.1121,31.0695,31.078,54460.0
2022-11-02 12:00:00,36.43,36.43,36.35,36.37,36499.0,31.078,31.078,31.0098,31.0268,36499.0
2022-11-02 12:10:00,36.38,36.39,36.32,36.37,34286.0,31.0354,31.0439,30.9842,31.0268,34286.0
2022-11-02 12:20:00,36.36,36.37,36.3,36.33,32988.0,31.0183,31.0268,30.9671,30.9927,32988.0
2022-11-02 12:30:00,36.34,36.35,36.24,36.29,53982.0,31.0012,31.0098,30.9159,30.9586,53982.0
2022-11-02 12:40:00,36.29,36.39,36.25,36.39,60048.0,30.9586,31.0439,30.9245,31.0439,60048.0
2022-11-02 12:50:00,36.38,36.43,36.34,36.43,42500.0,31.0354,31.078,31.0012,31.078,42500.0
2022-11-02 13:00:00,36.42,36.42,36.36,36.39,37384.0,31.0695,31.0695,31.0183,31.0439,37384.0
2022-11-02 13:10:00,36.39,36.41,36.35,36.36,41290.0,31.0439,31.061,31.0098,31.0183,41290.0
2022-11-02 13:20:00,36.35,36.44,36.31,36.41,60034.0,31.0098,31.0866,30.9757,31.061,60034.0
2022-11-02 13:30:00,36.41,36.47,36.41,36.46,42321.0,31.061,31.1121,31.061,31.1036,42321.0
2022-11-02 13:40:00,36.46,36.56,36.46,36.55,55672.0,31.1036,31.1889,31.1036,31.1804,55672.0
2022-11-02 13:50:00,36.55,36.56,36.48,36.5,60596.0,31.1804,31.1889,31.1207,31.1377,60596.0
2022-11-02 14:00:00,36.5,36.93,36.47,36.8,163906.0,31.1377,31.5046,31.1121,31.3937,163906.0
2022-11-02 14:10:00,36.8,36.95,36.75,36.88,187402.0,31.3937,31.5216,31.351,31.4619,187402.0
2022-11-02 14:20:00,36.88,36.93,36.8,36.92,99388.0,31.4619,31.5046,31.3937,31.496,99388.0
2022-11-02 14:30:00,36.92,36.96,36.4,36.58,242025.0,31.496,31.5302,31.0524,31.206,242025.0
2022-11-02 14:40:00,36.6,36.85,36.42,36.47,137019.0,31.223,31.4363,31.0695,31.1121,137019.0
2022-11-02 14:50:00,36.45,36.5,36.12,36.23,150941.0,31.0951,31.1377,30.8136,30.9074,150941.0
2022-11-02 15:00:00,36.21,36.45,36.16,36.42,111010.0,30.8903,31.0951,30.8477,31.0695,111010.0
2022-11-02 15:10:00,36.41,36.41,36.1,36.1,128704.0,31.061,31.061,30.7965,30.7965,128704.0
2022-11-02 15:20:00,36.09,36.1,35.88,35.97,151634.0,30.788,30.7965,30.6088,30.6856,151634.0
2022-11-02 15:30:00,35.97,36.06,35.88,36.06,171276.0,30.6856,30.7624,30.6088,30.7624,171276.0
2022-11-02 15:40:00,36.05,36.11,35.99,36.04,298633.0,30.7539,30.805,30.7027,30.7453,298633.0
2022-11-02 15:50:00,36.03,36.03,35.79,35.82,874423.0,30.7368,30.7368,30.532,30.5576,874423.0
2022-11-03 09:30:00,35.53,35.56,35.22,35.36,218906.0,30.3102,30.3358,30.0458,30.1652,218906.0
2022-11-03 09:40:00,35.36,35.55,35.3,35.3,122848.0,30.1652,30.3273,30.114,30.114,122848.0
2022-11-03 09:50:00,35.28,35.31,35.14,35.24,71005.0,30.097,30.1226,29.9775,30.0628,71005.0
2022-11-03 10:00:00,35.25,35.42,35.2,35.32,102682.0,30.0714,30.2164,30.0287,30.1311,102682.0
2022-11-03 10:10:00,35.31,35.49,35.27,35.3,95733.0,30.1226,30.2761,30.0884,30.114,95733.0
2022-11-03 10:20:00,35.3,35.4,35.28,35.37,76894.0,30.114,30.1993,30.097,30.1738,76894.0
2022-11-03 10:30:00,35.36,35.37,35.21,35.22,100056.0,30.1652,30.1738,30.0373,30.0458,100056.0
2022-11-03 10:40:00,35.21,35.43,35.2,35.42,89121.0,30.0373,30.2249,30.0287,30.2164,89121.0
2022-11-03 10:50:00,35.43,35.6,35.42,35.57,67097.0,30.2249,30.37,30.2164,30.3444,67097.0
2022-11-03 11:00:00,35.57,35.6,35.49,35.51,70027.0,30.3444,30.37,30.2761,30.2932,70027.0
2022-11-03 11:10:00,35.5,35.58,35.48,35.56,60936.0,30.2847,30.3529,30.2676,30.3358,60936.0
2022-11-03 11:20:00,35.57,35.62,35.53,35.58,125476.0,30.3444,30.387,30.3102,30.3529,125476.0
2022-11-03 11:30:00,35.59,35.63,35.51,35.55,64214.0,30.3614,30.3956,30.2932,30.3273,64214.0
2022-11-03 11:40:00,35.55,35.62,35.52,35.54,73174.0,30.3273,30.387,30.3017,30.3188,73174.0
2022-11-03 11:50:00,35.54,35.56,35.46,35.48,59467.0,30.3188,30.3358,30.2505,30.2676,59467.0
2022-11-03 12:00:00,35.48,35.59,35.46,35.55,216340.0,30.2676,30.3614,30.2505,30.3273,216340.0
2022-11-03 12:10:00,35.54,35.74,35.54,35.73,103997.0,30.3188,30.4894,30.3188,30.4809,103997.0
2022-11-03 12:20:00,35.73,35.77,35.66,35.68,79087.0,30.4809,30.515,30.4211,30.4382,79087.0
2022-11-03 12:30:00,35.68,35.74,35.62,35.63,82231.0,30.4382,30.4894,30.387,30.3956,82231.0
2022-11-03 12:40:00,35.63,35.69,35.63,35.69,35149.0,30.3956,30.4467,30.3956,30.4467,35149.0
2022-11-03 12:50:00,35.69,35.8,35.69,35.77,46275.0,30.4467,30.5406,30.4467,30.515,46275.0
2022-11-03 13:00:00,35.77,35.8,35.7,35.76,74002.0,30.515,30.5406,30.4553,30.5065,74002.0
2022-11-03 13:10:00,35.76,35.81,35.73,35.77,41234.0,30.5065,30.5491,30.4809,30.515,41234.0
2022-11-03 13:20:00,35.77,35.79,35.74,35.78,48736.0,30.515,30.532,30.4894,30.5235,48736.0
2022-11-03 13:30:00,35.77,35.81,35.74,35.74,50779.0,30.515,30.5491,30.4894,30.4894,50779.0
2022-11-03 13:40:00,35.75,35.8,35.73,35.8,72562.0,30.4979,30.5406,30.4809,30.5406,72562.0
2022-11-03 13:50:00,35.8,35.82,35.74,35.75,51966.0,30.5406,30.5576,30.4894,30.4979,51966.0
2022-11-03 14:00:00,35.75,35.77,35.72,35.73,48971.0,30.4979,30.515,30.4723,30.4809,48971.0
2022-11-03 14:10:00,35.74,35.8,35.73,35.8,84674.0,30.4894,30.5406,30.4809,30.5406,84674.0
2022-11-03 14:20:00,35.8,35.91,35.8,35.91,40664.0,30.5406,30.6344,30.5406,30.6344,40664.0
2022-11-03 14:30:00,35.9,35.94,35.82,35.84,59760.0,30.6259,30.66,30.5576,30.5747,59760.0
2022-11-03 14:40:00,35.84,35.87,35.81,35.87,41524.0,30.5747,30.6003,30.5491,30.6003,41524.0
2022-11-03 14:50:00,35.87,35.9,35.82,35.86,51913.0,30.6003,30.6259,30.5576,30.5918,51913.0
2022-11-03 15:00:00,35.86,35.87,35.82,35.86,61295.0,30.5918,30.6003,30.5576,30.5918,61295.0
2022-11-03 15:10:00,35.85,35.86,35.8,35.8,66800.0,30.5832,30.5918,30.5406,30.5406,66800.0
2022-11-03 15:20:00,35.8,35.86,35.78,35.84,133082.0,30.5406,30.5918,30.5235,30.5747,133082.0
2022-11-03 15:30:00,35.84,35.9,35.83,35.88,106344.0,30.5747,30.6259,30.5662,30.6088,106344.0
2022-11-03 15:40:00,35.88,35.9,35.79,35.8,189222.0,30.6088,30.6259,30.532,30.5406,189222.0
2022-11-03 15:50:00,35.79,35.8,35.7,35.74,584941.0,30.532,30.5406,30.4553,30.4894,584941.0
2022-11-04 09:30:00,36.11,36.5,36.09,36.44,211973.0,30.805,31.1377,30.788,31.0866,211973.0
2022-11-04 09:40:00,36.46,36.46,36.14,36.16,104519.0,31.1036,31.1036,30.8306,30.8477,104519.0
2022-11-04 09:50:00,36.15,36.31,36.05,36.29,119257.0,30.8392,30.9757,30.7539,30.9586,119257.0
2022-11-04 10:00:00,36.29,36.44,36.29,36.41,100110.0,30.9586,31.0866,30.9586,31.061,100110.0
2022-11-04 10:10:00,36.41,36.51,36.28,36.3,127382.0,31.061,31.1463,30.9501,30.9671,127382.0
2022-11-04 10:20:00,36.3,36.5,36.25,36.47,90608.0,30.9671,31.1377,30.9245,31.1121,90608.0
2022-11-04 10:30:00,36.47,36.48,36.37,36.43,77867.0,31.1121,31.1207,31.0268,31.078,77867.0
2022-11-04 10:40:00,36.43,36.48,36.3,36.36,88001.0,31.078,31.1207,30.9671,31.0183,88001.0
2022-11-04 10:50:00,36.35,36.39,36.27,36.34,64664.0,31.0098,31.0439,30.9415,31.0012,64664.0
2022-11-04 11:00:00,36.34,36.49,36.34,36.44,87007.0,31.0012,31.1292,31.0012,31.0866,87007.0
2022-11-04 11:10:00,36.44,36.55,36.39,36.52,145094.0,31.0866,31.1804,31.0439,31.1548,145094.0
2022-11-04 11:20:00,36.53,36.6,36.4,36.4,96251.0,31.1633,31.223,31.0524,31.0524,96251.0
2022-11-04 11:30:00,36.42,36.45,36.3,36.34,70139.0,31.0695,31.0951,30.9671,31.0012,70139.0
2022-11-04 11:40:00,36.34,36.34,36.17,36.18,71726.0,31.0012,31.0012,30.8562,30.8648,71726.0
2022-11-04 11:50:00,36.18,36.2,35.99,36.0,76138.0,30.8648,30.8818,30.7027,30.7112,76138.0
2022-11-04 12:00:00,36.01,36.07,35.93,36.06,71383.0,30.7197,30.7709,30.6515,30.7624,71383.0
2022-11-04 12:10:00,36.06,36.14,35.96,36.13,109327.0,30.7624,30.8306,30.6771,30.8221,109327.0
2022-11-04 12:20:00,36.13,36.22,36.06,36.19,65017.0,30.8221,30.8989,30.7624,30.8733,65017.0
2022-11-04 12:30:00,36.19,36.22,36.1,36.19,132710.0,30.8733,30.8989,30.7965,30.8733,132710.0
2022-11-04 12:40:00,36.18,36.29,36.09,36.23,148230.0,30.8648,30.9586,30.788,30.9074,148230.0
2022-11-04 12:50:00,36.23,36.34,36.18,36.33,68247.0,30.9074,31.0012,30.8648,30.9927,68247.0
2022-11-04 13:00:00,36.32,36.43,36.29,36.32,75172.0,30.9842,31.078,30.9586,30.9842,75172.0
2022-11-04 13:10:00,36.32,36.51,36.32,36.51,55508.0,30.9842,31.1463,30.9842,31.1463,55508.0
2022-11-04 13:20:00,36.51,36.54,36.46,36.51,45988.0,31.1463,31.1719,31.1036,31.1463,45988.0
2022-11-04 13:30:00,36.52,36.57,36.48,36.51,73088.0,31.1548,31.1975,31.1207,31.1463,73088.0
2022-11-04 13:40:00,36.48,36.56,36.44,36.55,50416.0,31.1207,31.1889,31.0866,31.1804,50416.0
2022-11-04 13:50:00,36.55,36.65,36.5,36.65,105690.0,31.1804,31.2657,31.1377,31.2657,105690.0
2022-11-04 14:00:00,36.65,36.74,36.61,36.61,144488.0,31.2657,31.3425,31.2316,31.2316,144488.0
2022-11-04 14:10:00,36.62,36.83,36.6,36.83,187719.0,31.2401,31.4193,31.223,31.4193,187719.0
2022-11-04 14:20:00,36.82,36.94,36.76,36.91,193755.0,31.4107,31.5131,31.3595,31.4875,193755.0
2022-11-04 14:30:00,36.91,36.94,36.82,36.91,154229.0,31.4875,31.5131,31.4107,31.4875,154229.0
2022-11-04 14:40:00,36.91,37.04,36.9,36.98,170031.0,31.4875,31.5984,31.479,31.5472,170031.0
2022-11-04 14:50:00,36.97,37.03,36.92,36.93,236909.0,31.5387,31.5899,31.496,31.5046,236909.0
2022-11-04 15:00:00,36.93,37.06,36.88,37.05,140923.0,31.5046,31.6155,31.4619,31.6069,140923.0
2022-11-04 15:10:00,37.06,37.09,37.01,37.02,179741.0,31.6155,31.6411,31.5728,31.5813,179741.0
2022-11-04 15:20:00,37.02,37.1,36.95,37.04,181496.0,31.5813,31.6496,31.5216,31.5984,181496.0
2022-11-04 15:30:00,37.04,37.08,36.97,37.05,195350.0,31.5984,31.6325,31.5387,31.6069,195350.0
2022-11-04 15:40:00,37.05,37.13,36.98,37.08,239099.0,31.6069,31.6752,31.5472,31.6325,239099.0
2022-11-04 15:50:00,37.09,37.1,36.97,37.08,749252.0,31.6411,31.6496,31.5387,31.6325,749252.0
2022-11-07 09:30:00,37.77,38.69,37.7,38.51,1658078.0,32.2212,33.006,32.1614,32.8524,1658078.0
2022-11-07 09:40:00,38.5,39.13,38.43,39.1,724347.0,32.8439,33.3814,32.7842,33.3558,724347.0
2022-11-07 09:50:00,39.13,39.13,38.85,38.97,815403.0,33.3814,33.3814,33.1425,33.2449,815403.0
2022-11-07 10:00:00,38.97,39.09,38.72,38.77,498269.0,33.2449,33.3472,33.0316,33.0743,498269.0
2022-11-07 10:10:00,38.77,38.96,38.6,38.94,312095.0,33.0743,33.2363,32.9292,33.2193,312095.0
2022-11-07 10:20:00,38.94,38.94,38.43,38.52,370438.0,33.2193,33.2193,32.7842,32.861,370438.0
2022-11-07 10:30:00,38.52,38.52,37.9,37.92,291119.0,32.861,32.861,32.3321,32.3491,291119.0
2022-11-07 10:40:00,37.93,38.06,37.83,38.05,247116.0,32.3577,32.4686,32.2723,32.46,247116.0
2022-11-07 10:50:00,38.04,38.14,37.97,38.0,245567.0,32.4515,32.5368,32.3918,32.4174,245567.0
2022-11-07 11:00:00,37.98,38.21,37.89,38.09,259637.0,32.4003,32.5965,32.3235,32.4942,259637.0
2022-11-07 11:10:00,38.09,38.23,38.05,38.13,242557.0,32.4942,32.6136,32.46,32.5283,242557.0
2022-11-07 11:20:00,38.13,38.19,37.93,37.95,215354.0,32.5283,32.5795,32.3577,32.3747,215354.0
2022-11-07 11:30:00,37.96,38.27,37.93,38.25,202022.0,32.3833,32.6477,32.3577,32.6306,202022.0
2022-11-07 11:40:00,38.24,38.24,38.0,38.05,142021.0,32.6221,32.6221,32.4174,32.46,142021.0
2022-11-07 11:50:00,38.05,38.08,37.95,37.98,108870.0,32.46,32.4856,32.3747,32.4003,108870.0
2022-11-07 12:00:00,37.98,38.19,37.97,38.19,86741.0,32.4003,32.5795,32.3918,32.5795,86741.0
2022-11-07 12:10:00,38.19,38.26,38.15,38.22,150981.0,32.5795,32.6392,32.5453,32.6051,150981.0
2022-11-07 12:20:00,38.22,38.43,38.21,38.43,138461.0,32.6051,32.7842,32.5965,32.7842,138461.0
2022-11-07 12:30:00,38.43,38.45,38.35,38.41,94679.0,32.7842,32.8013,32.716,32.7671,94679.0
2022-11-07 12:40:00,38.42,38.5,38.4,38.45,68911.0,32.7757,32.8439,32.7586,32.8013,68911.0
2022-11-07 12:50:00,38.45,38.58,38.45,38.55,127840.0,32.8013,32.9122,32.8013,32.8866,127840.0
2022-11-07 13:00:00,38.55,38.62,38.55,38.61,82245.0,32.8866,32.9463,32.8866,32.9378,82245.0
2022-11-07 13:10:00,38.62,38.63,38.51,38.58,90552.0,32.9463,32.9548,32.8524,32.9122,90552.0
2022-11-07 13:20:00,38.58,38.63,38.56,38.6,92527.0,32.9122,32.9548,32.8951,32.9292,92527.0
2022-11-07 13:30:00,38.61,38.63,38.47,38.5,67298.0,32.9378,32.9548,32.8183,32.8439,67298.0
2022-11-07 13:40:00,38.5,38.5,38.38,38.47,77947.0,32.8439,32.8439,32.7415,32.8183,77947.0
2022-11-07 13:50:00,38.48,38.5,38.45,38.47,85846.0,32.8269,32.8439,32.8013,32.8183,85846.0
2022-11-07 14:00:00,38.47,38.49,38.39,38.44,118383.0,32.8183,32.8354,32.7501,32.7927,118383.0
2022-11-07 14:10:00,38.44,38.5,38.39,38.46,98024.0,32.7927,32.8439,32.7501,32.8098,98024.0
2022-11-07 14:20:00,38.46,38.64,38.45,38.62,110727.0,32.8098,32.9634,32.8013,32.9463,110727.0
2022-11-07 14:30:00,38.61,38.67,38.58,38.63,92452.0,32.9378,32.9889,32.9122,32.9548,92452.0
2022-11-07 14:40:00,38.63,38.65,38.59,38.65,79220.0,32.9548,32.9719,32.9207,32.9719,79220.0
2022-11-07 14:50:00,38.65,38.68,38.59,38.59,93748.0,32.9719,32.9975,32.9207,32.9207,93748.0
2022-11-07 15:00:00,38.6,38.68,38.59,38.62,90486.0,32.9292,32.9975,32.9207,32.9463,90486.0
2022-11-07 15:10:00,38.62,38.72,38.61,38.72,95455.0,32.9463,33.0316,32.9378,33.0316,95455.0
2022-11-07 15:20:00,38.71,38.75,38.68,38.71,142529.0,33.0231,33.0572,32.9975,33.0231,142529.0
2022-11-07 15:30:00,38.7,38.77,38.7,38.71,188434.0,33.0145,33.0743,33.0145,33.0231,188434.0
2022-11-07 15:40:00,38.72,38.72,38.64,38.67,276720.0,33.0316,33.0316,32.9634,32.9889,276720.0
2022-11-07 15:50:00,38.68,38.68,38.55,38.58,669174.0,32.9975,32.9975,32.8866,32.9122,669174.0
2022-11-08 09:30:00,38.62,38.81,38.48,38.63,255372.0,32.9463,33.1084,32.8269,32.9548,255372.0
2022-11-08 09:40:00,38.64,38.84,38.63,38.82,126218.0,32.9634,33.134,32.9548,33.1169,126218.0
2022-11-08 09:50:00,38.82,39.02,38.82,39.0,262217.0,33.1169,33.2875,33.1169,33.2705,262217.0
2022-11-08 10:00:00,39.0,39.32,38.98,39.27,363815.0,33.2705,33.5435,33.2534,33.5008,363815.0
2022-11-08 10:10:00,39.27,39.51,39.25,39.39,294786.0,33.5008,33.7055,33.4837,33.6032,294786.0
2022-11-08 10:20:00,39.39,39.5,39.09,39.1,261251.0,33.6032,33.697,33.3472,33.3558,261251.0
2022-11-08 10:30:00,39.1,39.11,38.94,39.0,138980.0,33.3558,33.3643,33.2193,33.2705,138980.0
2022-11-08 10:40:00,39.01,39.08,38.9,38.91,85967.0,33.279,33.3387,33.1852,33.1937,85967.0
2022-11-08 10:50:00,38.91,38.94,38.83,38.92,93345.0,33.1937,33.2193,33.1254,33.2022,93345.0
2022-11-08 11:00:00,38.92,38.93,38.78,38.79,97523.0,33.2022,33.2107,33.0828,33.0913,97523.0
2022-11-08 11:10:00,38.79,38.83,38.7,38.73,63301.0,33.0913,33.1254,33.0145,33.0401,63301.0
2022-11-08 11:20:00,38.73,38.75,38.67,38.67,103021.0,33.0401,33.0572,32.9889,32.9889,103021.0
2022-11-08 11:30:00,38.66,38.72,38.62,38.68,88256.0,32.9804,33.0316,32.9463,32.9975,88256.0
2022-11-08 11:40:00,38.69,38.79,38.67,38.73,137892.0,33.006,33.0913,32.9889,33.0401,137892.0
2022-11-08 11:50:00,38.74,38.74,38.67,38.7,63301.0,33.0487,33.0487,32.9889,33.0145,63301.0
2022-11-08 12:00:00,38.7,38.71,38.49,38.52,125678.0,33.0145,33.0231,32.8354,32.861,125678.0
2022-11-08 12:10:00,38.52,38.55,38.39,38.41,136006.0,32.861,32.8866,32.7501,32.7671,136006.0
2022-11-08 12:20:00,38.41,38.54,38.38,38.54,81596.0,32.7671,32.878,32.7415,32.878,81596.0
2022-11-08 12:30:00,38.54,38.54,38.44,38.51,49247.0,32.878,32.878,32.7927,32.8524,49247.0
2022-11-08 12:40:00,38.51,38.55,38.49,38.52,45766.0,32.8524,32.8866,32.8354,32.861,45766.0
2022-11-08 12:50:00,38.52,38.53,38.49,38.52,34345.0,32.861,32.8695,32.8354,32.861,34345.0
2022-11-08 13:00:00,38.52,38.56,38.5,38.52,58925.0,32.861,32.8951,32.8439,32.861,58925.0
2022-11-08 13:10:00,38.52,38.54,38.42,38.43,71667.0,32.861,32.878,32.7757,32.7842,71667.0
2022-11-08 13:20:00,38.42,38.42,38.22,38.23,78414.0,32.7757,32.7757,32.6051,32.6136,78414.0
2022-11-08 13:30:00,38.22,38.24,38.11,38.23,73371.0,32.6051,32.6221,32.5112,32.6136,73371.0
2022-11-08 13:40:00,38.23,38.27,38.16,38.16,64329.0,32.6136,32.6477,32.5539,32.5539,64329.0
2022-11-08 13:50:00,38.16,38.19,38.02,38.05,88777.0,32.5539,32.5795,32.4344,32.46,88777.0
2022-11-08 14:00:00,38.05,38.1,38.03,38.05,74170.0,32.46,32.5027,32.443,32.46,74170.0
2022-11-08 14:10:00,38.06,38.15,38.05,38.12,78241.0,32.4686,32.5453,32.46,32.5197,78241.0
2022-11-08 14:20:00,38.12,38.12,37.8,37.83,171649.0,32.5197,32.5197,32.2468,32.2723,171649.0
2022-11-08 14:30:00,37.83,38.04,37.77,38.03,115584.0,32.2723,32.4515,32.2212,32.443,115584.0
2022-11-08 14:40:00,38.02,38.11,37.98,38.09,45184.0,32.4344,32.5112,32.4003,32.4942,45184.0
2022-11-08 14:50:00,38.1,38.12,38.03,38.03,41620.0,32.5027,32.5197,32.443,32.443,41620.0
2022-11-08 15:00:00,38.03,38.16,38.02,38.05,268227.0,32.443,32.5539,32.4344,32.46,268227.0
2022-11-08 15:10:00,38.05,38.13,38.03,38.1,309935.0,32.46,32.5283,32.443,32.5027,309935.0
2022-11-08 15:20:00,38.1,38.16,38.04,38.15,268058.0,32.5027,32.5539,32.4515,32.5453,268058.0
2022-11-08 15:30:00,38.15,38.3,38.13,38.25,143368.0,32.5453,32.6733,32.5283,32.6306,143368.0
2022-11-08 15:40:00,38.25,38.29,38.18,38.23,159453.0,32.6306,32.6648,32.5709,32.6136,159453.0
2022-11-08 15:50:00,38.23,38.32,38.2,38.29,517288.0,32.6136,32.6904,32.588,32.6648,517288.0
2022-11-09 09:30:00,38.08,38.14,37.65,37.82,330965.0,32.4856,32.5368,32.1188,32.2638,330965.0
2022-11-09 09:40:00,37.81,37.89,37.68,37.79,159327.0,32.2553,32.3235,32.1444,32.2382,159327.0
2022-11-09 09:50:00,37.79,37.85,37.7,37.77,65772.0,32.2382,32.2894,32.1614,32.2212,65772.0
2022-11-09 10:00:00,37.77,37.93,37.73,37.9,104223.0,32.2212,32.3577,32.187,32.3321,104223.0
2022-11-09 10:10:00,37.9,37.91,37.81,37.89,87987.0,32.3321,32.3406,32.2553,32.3235,87987.0
2022-11-09 10:20:00,37.89,37.94,37.69,37.75,85372.0,32.3235,32.3662,32.1529,32.2041,85372.0
2022-11-09 10:30:00,37.75,37.83,37.54,37.55,103454.0,32.2041,32.2723,32.025,32.0335,103454.0
2022-11-09 10:40:00,37.55,37.57,37.44,37.47,120089.0,32.0335,32.0505,31.9396,31.9652,120089.0
2022-11-09 10:50:00,37.47,37.52,37.35,37.49,110175.0,31.9652,32.0079,31.8629,31.9823,110175.0
2022-11-09 11:00:00,37.5,37.64,37.47,37.61,93874.0,31.9908,32.1103,31.9652,32.0847,93874.0
2022-11-09 11:10:00,37.61,37.65,37.55,37.55,93256.0,32.0847,32.1188,32.0335,32.0335,93256.0
2022-11-09 11:20:00,37.55,37.57,37.42,37.44,82772.0,32.0335,32.0505,31.9226,31.9396,82772.0
2022-11-09 11:30:00,37.42,37.49,37.37,37.46,87457.0,31.9226,31.9823,31.8799,31.9567,87457.0
2022-11-09 11:40:00,37.46,37.63,37.43,37.59,58173.0,31.9567,32.1017,31.9311,32.0676,58173.0
2022-11-09 11:50:00,37.6,37.6,37.46,37.47,48669.0,32.0761,32.0761,31.9567,31.9652,48669.0
2022-11-09 12:00:00,37.47,37.49,37.37,37.4,70270.0,31.9652,31.9823,31.8799,31.9055,70270.0
2022-11-09 12:10:00,37.41,37.41,37.32,37.4,64023.0,31.9141,31.9141,31.8373,31.9055,64023.0
2022-11-09 12:20:00,37.39,37.39,37.25,37.27,58392.0,31.897,31.897,31.7776,31.7946,58392.0
2022-11-09 12:30:00,37.27,37.37,37.22,37.23,57063.0,31.7946,31.8799,31.752,31.7605,57063.0
2022-11-09 12:40:00,37.23,37.27,37.19,37.26,64257.0,31.7605,31.7946,31.7264,31.7861,64257.0
2022-11-09 12:50:00,37.26,37.39,37.24,37.39,57979.0,31.7861,31.897,31.769,31.897,57979.0
2022-11-09 13:00:00,37.38,37.4,37.24,37.29,94573.0,31.8885,31.9055,31.769,31.8117,94573.0
2022-11-09 13:10:00,37.29,37.32,37.21,37.26,58386.0,31.8117,31.8373,31.7434,31.7861,58386.0
2022-11-09 13:20:00,37.27,37.31,37.23,37.27,54774.0,31.7946,31.8287,31.7605,31.7946,54774.0
2022-11-09 13:30:00,37.27,37.27,37.11,37.14,72604.0,31.7946,31.7946,31.6581,31.6837,72604.0
2022-11-09 13:40:00,37.15,37.15,37.07,37.13,64445.0,31.6922,31.6922,31.624,31.6752,64445.0
2022-11-09 13:50:00,37.13,37.2,37.11,37.2,112729.0,31.6752,31.7349,31.6581,31.7349,112729.0
2022-11-09 14:00:00,37.2,37.2,37.08,37.14,105202.0,31.7349,31.7349,31.6325,31.6837,105202.0
2022-11-09 14:10:00,37.13,37.15,37.04,37.07,77933.0,31.6752,31.6922,31.5984,31.624,77933.0
2022-11-09 14:20:00,37.07,37.09,36.94,36.94,86031.0,31.624,31.6411,31.5131,31.5131,86031.0
2022-11-09 14:30:00,36.94,36.96,36.9,36.91,105438.0,31.5131,31.5302,31.479,31.4875,105438.0
2022-11-09 14:40:00,36.91,36.96,36.86,36.9,67934.0,31.4875,31.5302,31.4449,31.479,67934.0
2022-11-09 14:50:00,36.89,36.93,36.85,36.92,95908.0,31.4704,31.5046,31.4363,31.496,95908.0
2022-11-09 15:00:00,36.91,37.12,36.91,37.05,98698.0,31.4875,31.6667,31.4875,31.6069,98698.0
2022-11-09 15:10:00,37.05,37.06,36.94,37.0,113069.0,31.6069,31.6155,31.5131,31.5643,113069.0
2022-11-09 15:20:00,37.0,37.0,36.9,36.98,103034.0,31.5643,31.5643,31.479,31.5472,103034.0
2022-11-09 15:30:00,36.98,37.06,36.94,37.01,169320.0,31.5472,31.6155,31.5131,31.5728,169320.0
2022-11-09 15:40:00,37.01,37.04,36.91,36.93,221859.0,31.5728,31.5984,31.4875,31.5046,221859.0
2022-11-09 15:50:00,36.94,37.03,36.86,36.89,972232.0,31.5131,31.5899,31.4449,31.4704,972232.0
2022-11-10 09:30:00,37.98,38.14,37.61,37.72,429684.0,32.4003,32.5368,32.0847,32.1785,429684.0
2022-11-10 09:40:00,37.73,37.95,37.7,37.92,257326.0,32.187,32.3747,32.1614,32.3491,257326.0
2022-11-10 09:50:00,37.92,37.99,37.84,37.96,160617.0,32.3491,32.4088,32.2809,32.3833,160617.0
2022-11-10 10:00:00,37.96,38.1,37.83,37.89,165409.0,32.3833,32.5027,32.2723,32.3235,165409.0
2022-11-10 10:10:00,37.89,37.89,37.58,37.6,197048.0,32.3235,32.3235,32.0591,32.0761,197048.0
2022-11-10 10:20:00,37.61,37.87,37.58,37.79,122843.0,32.0847,32.3065,32.0591,32.2382,122843.0
2022-11-10 10:30:00,37.79,37.8,37.62,37.72,199568.0,32.2382,32.2468,32.0932,32.1785,199568.0
2022-11-10 10:40:00,37.72,37.81,37.69,37.79,98539.0,32.1785,32.2553,32.1529,32.2382,98539.0
2022-11-10 10:50:00,37.79,37.97,37.74,37.9,92756.0,32.2382,32.3918,32.1956,32.3321,92756.0
2022-11-10 11:00:00,37.89,37.9,37.75,37.87,92138.0,32.3235,32.3321,32.2041,32.3065,92138.0
2022-11-10 11:10:00,37.88,37.93,37.85,37.86,79556.0,32.315,32.3577,32.2894,32.2979,79556.0
2022-11-10 11:20:00,37.85,37.88,37.72,37.73,71014.0,32.2894,32.315,32.1785,32.187,71014.0
2022-11-10 11:30:00,37.73,37.81,37.7,37.75,82961.0,32.187,32.2553,32.1614,32.2041,82961.0
2022-11-10 11:40:00,37.75,37.76,37.66,37.75,77764.0,32.2041,32.2126,32.1273,32.2041,77764.0
2022-11-10 11:50:00,37.75,37.85,37.72,37.84,65057.0,32.2041,32.2894,32.1785,32.2809,65057.0
2022-11-10 12:00:00,37.84,37.84,37.6,37.61,92513.0,32.2809,32.2809,32.0761,32.0847,92513.0
2022-11-10 12:10:00,37.61,37.66,37.6,37.65,68256.0,32.0847,32.1273,32.0761,32.1188,68256.0
2022-11-10 12:20:00,37.64,37.71,37.61,37.7,77690.0,32.1103,32.17,32.0847,32.1614,77690.0
2022-11-10 12:30:00,37.7,37.74,37.68,37.7,89521.0,32.1614,32.1956,32.1444,32.1614,89521.0
2022-11-10 12:40:00,37.7,37.71,37.63,37.65,95258.0,32.1614,32.17,32.1017,32.1188,95258.0
2022-11-10 12:50:00,37.66,37.69,37.6,37.6,60195.0,32.1273,32.1529,32.0761,32.0761,60195.0
2022-11-10 13:00:00,37.61,37.76,37.6,37.76,89682.0,32.0847,32.2126,32.0761,32.2126,89682.0
2022-11-10 13:10:00,37.76,37.85,37.73,37.79,90752.0,32.2126,32.2894,32.187,32.2382,90752.0
2022-11-10 13:20:00,37.79,37.94,37.78,37.94,86346.0,32.2382,32.3662,32.2297,32.3662,86346.0
2022-11-10 13:30:00,37.94,37.97,37.9,37.97,79768.0,32.3662,32.3918,32.3321,32.3918,79768.0
2022-11-10 13:40:00,37.96,38.16,37.96,38.13,107736.0,32.3833,32.5539,32.3833,32.5283,107736.0
2022-11-10 13:50:00,38.14,38.19,38.08,38.15,130613.0,32.5368,32.5795,32.4856,32.5453,130613.0
2022-11-10 14:00:00,38.14,38.22,38.14,38.18,82362.0,32.5368,32.6051,32.5368,32.5709,82362.0
2022-11-10 14:10:00,38.18,38.24,38.11,38.13,85589.0,32.5709,32.6221,32.5112,32.5283,85589.0
2022-11-10 14:20:00,38.12,38.16,38.05,38.13,80143.0,32.5197,32.5539,32.46,32.5283,80143.0
2022-11-10 14:30:00,38.13,38.18,38.08,38.16,97870.0,32.5283,32.5709,32.4856,32.5539,97870.0
2022-11-10 14:40:00,38.16,38.23,38.13,38.2,102696.0,32.5539,32.6136,32.5283,32.588,102696.0
2022-11-10 14:50:00,38.21,38.32,38.2,38.29,125493.0,32.5965,32.6904,32.588,32.6648,125493.0
2022-11-10 15:00:00,38.29,38.34,38.28,38.34,110282.0,32.6648,32.7074,32.6562,32.7074,110282.0
2022-11-10 15:10:00,38.34,38.37,38.3,38.33,147003.0,32.7074,32.733,32.6733,32.6989,147003.0
2022-11-10 15:20:00,38.33,38.43,38.33,38.42,204215.0,32.6989,32.7842,32.6989,32.7757,204215.0
2022-11-10 15:30:00,38.41,38.45,38.39,38.41,273714.0,32.7671,32.8013,32.7501,32.7671,273714.0
2022-11-10 15:40:00,38.4,38.48,38.38,38.47,328767.0,32.7586,32.8269,32.7415,32.8183,328767.0
2022-11-10 15:50:00,38.47,38.53,38.43,38.48,875947.0,32.8183,32.8695,32.7842,32.8269,875947.0
2022-11-11 09:30:00,40.41,40.42,39.61,39.65,1157816.0,34.4733,34.4818,33.7908,33.825,1157816.0
2022-11-11 09:40:00,39.65,39.78,39.4,39.52,430809.0,33.825,33.9359,33.6117,33.7141,430809.0
2022-11-11 09:50:00,39.51,39.85,39.43,39.84,321530.0,33.7055,33.9956,33.6373,33.9871,321530.0
2022-11-11 10:00:00,39.83,40.0,39.6,39.61,402418.0,33.9785,34.1236,33.7823,33.7908,402418.0
2022-11-11 10:10:00,39.61,39.77,39.51,39.54,243792.0,33.7908,33.9273,33.7055,33.7311,243792.0
2022-11-11 10:20:00,39.54,39.89,39.53,39.86,203715.0,33.7311,34.0297,33.7226,34.0041,203715.0
2022-11-11 10:30:00,39.86,40.15,39.85,40.09,378704.0,34.0041,34.2515,33.9956,34.2003,378704.0
2022-11-11 10:40:00,40.09,40.29,40.01,40.28,207005.0,34.2003,34.3709,34.1321,34.3624,207005.0
2022-11-11 10:50:00,40.28,40.41,40.27,40.37,233665.0,34.3624,34.4733,34.3539,34.4392,233665.0
2022-11-11 11:00:00,40.37,40.55,40.37,40.38,204308.0,34.4392,34.5928,34.4392,34.4477,204308.0
2022-11-11 11:10:00,40.37,40.46,40.29,40.37,164058.0,34.4392,34.516,34.3709,34.4392,164058.0
2022-11-11 11:20:00,40.36,40.48,40.34,40.44,150493.0,34.4307,34.533,34.4136,34.4989,150493.0
2022-11-11 11:30:00,40.44,40.45,40.28,40.3,202126.0,34.4989,34.5074,34.3624,34.3795,202126.0
2022-11-11 11:40:00,40.3,40.45,40.3,40.42,205710.0,34.3795,34.5074,34.3795,34.4818,205710.0
2022-11-11 11:50:00,40.42,40.43,40.29,40.34,166961.0,34.4818,34.4904,34.3709,34.4136,166961.0
2022-11-11 12:00:00,40.34,40.45,40.28,40.45,131193.0,34.4136,34.5074,34.3624,34.5074,131193.0
2022-11-11 12:10:00,40.45,40.67,40.45,40.62,177192.0,34.5074,34.6951,34.5074,34.6525,177192.0
2022-11-11 12:20:00,40.63,40.63,40.49,40.55,97104.0,34.661,34.661,34.5416,34.5928,97104.0
2022-11-11 12:30:00,40.55,40.65,40.55,40.57,104112.0,34.5928,34.6781,34.5928,34.6098,104112.0
2022-11-11 12:40:00,40.57,40.7,40.56,40.66,107049.0,34.6098,34.7207,34.6013,34.6866,107049.0
2022-11-11 12:50:00,40.66,40.7,40.6,40.69,93661.0,34.6866,34.7207,34.6354,34.7122,93661.0
2022-11-11 13:00:00,40.68,40.84,40.67,40.84,205631.0,34.7037,34.8401,34.6951,34.8401,205631.0
2022-11-11 13:10:00,40.84,40.9,40.79,40.81,149427.0,34.8401,34.8913,34.7975,34.8146,149427.0
2022-11-11 13:20:00,40.8,40.98,40.8,40.98,103828.0,34.806,34.9596,34.806,34.9596,103828.0
2022-11-11 13:30:00,40.98,41.18,40.94,40.97,278960.0,34.9596,35.1302,34.9255,34.951,278960.0
2022-11-11 13:40:00,40.96,41.1,40.95,41.04,204800.0,34.9425,35.0619,34.934,35.0108,204800.0
2022-11-11 13:50:00,41.05,41.16,41.03,41.12,335766.0,35.0193,35.1131,35.0022,35.079,335766.0
2022-11-11 14:00:00,41.13,41.16,41.07,41.15,94613.0,35.0875,35.1131,35.0364,35.1046,94613.0
2022-11-11 14:10:00,41.15,41.19,41.13,41.14,131573.0,35.1046,35.1387,35.0875,35.0961,131573.0
2022-11-11 14:20:00,41.14,41.36,41.14,41.34,187058.0,35.0961,35.2838,35.0961,35.2667,187058.0
2022-11-11 14:30:00,41.34,41.4,41.29,41.4,136348.0,35.2667,35.3179,35.224,35.3179,136348.0
2022-11-11 14:40:00,41.39,41.41,41.35,41.38,111247.0,35.3093,35.3264,35.2752,35.3008,111247.0
2022-11-11 14:50:00,41.38,41.49,41.38,41.45,104140.0,35.3008,35.3947,35.3008,35.3605,104140.0
2022-11-11 15:00:00,41.46,41.48,41.21,41.23,205592.0,35.3691,35.3861,35.1558,35.1729,205592.0
2022-11-11 15:10:00,41.23,41.41,41.18,41.41,178437.0,35.1729,35.3264,35.1302,35.3264,178437.0
2022-11-11 15:20:00,41.41,41.52,41.4,41.52,216002.0,35.3264,35.4202,35.3179,35.4202,216002.0
2022-11-11 15:30:00,41.51,41.57,41.42,41.48,314901.0,35.4117,35.4629,35.3349,35.3861,314901.0
2022-11-11 15:40:00,41.48,41.5,41.37,41.39,411674.0,35.3861,35.4032,35.2923,35.3093,411674.0
2022-11-11 15:50:00,41.4,41.41,41.19,41.27,1088288.0,35.3179,35.3264,35.1387,35.207,1088288.0
2022-11-14 09:30:00,40.8,41.14,40.68,41.13,495359.0,35.2181,35.5116,35.1145,35.503,495359.0
2022-11-14 09:40:00,41.13,41.13,40.58,40.6,239890.0,35.503,35.503,35.0282,35.0455,239890.0
2022-11-14 09:50:00,40.59,40.76,40.4,40.69,199952.0,35.0369,35.1836,34.8729,35.1232,199952.0
2022-11-14 10:00:00,40.68,40.81,40.55,40.76,231315.0,35.1145,35.2268,35.0023,35.1836,231315.0
2022-11-14 10:10:00,40.77,40.89,40.71,40.77,262740.0,35.1922,35.2958,35.1404,35.1922,262740.0
2022-11-14 10:20:00,40.78,40.99,40.77,40.97,146443.0,35.2009,35.3821,35.1922,35.3649,146443.0
2022-11-14 10:30:00,40.96,41.11,40.94,41.0,222702.0,35.3562,35.4857,35.339,35.3908,222702.0
2022-11-14 10:40:00,41.0,41.21,40.97,41.21,161013.0,35.3908,35.572,35.3649,35.572,161013.0
2022-11-14 10:50:00,41.2,41.22,41.0,41.0,232863.0,35.5634,35.5807,35.3908,35.3908,232863.0
2022-11-14 11:00:00,41.0,41.1,40.86,41.09,106676.0,35.3908,35.4771,35.2699,35.4685,106676.0
2022-11-14 11:10:00,41.09,41.13,41.02,41.07,97724.0,35.4685,35.503,35.408,35.4512,97724.0
2022-11-14 11:20:00,41.07,41.19,41.02,41.02,103690.0,35.4512,35.5548,35.408,35.408,103690.0
2022-11-14 11:30:00,41.01,41.18,40.9,41.15,86240.0,35.3994,35.5461,35.3045,35.5202,86240.0
2022-11-14 11:40:00,41.15,41.23,41.1,41.22,58834.0,35.5202,35.5893,35.4771,35.5807,58834.0
2022-11-14 11:50:00,41.22,41.34,41.13,41.32,174049.0,35.5807,35.6843,35.503,35.667,174049.0
2022-11-14 12:00:00,41.33,41.54,41.32,41.46,198959.0,35.6756,35.8569,35.667,35.7878,198959.0
2022-11-14 12:10:00,41.46,41.48,41.25,41.25,102657.0,35.7878,35.8051,35.6066,35.6066,102657.0
2022-11-14 12:20:00,41.25,41.25,41.12,41.18,132079.0,35.6066,35.6066,35.4944,35.5461,132079.0
2022-11-14 12:30:00,41.17,41.23,41.1,41.12,125240.0,35.5375,35.5893,35.4771,35.4944,125240.0
2022-11-14 12:40:00,41.11,41.15,41.06,41.1,52995.0,35.4857,35.5202,35.4426,35.4771,52995.0
2022-11-14 12:50:00,41.09,41.1,40.99,41.04,40884.0,35.4685,35.4771,35.3821,35.4253,40884.0
2022-11-14 13:00:00,41.04,41.1,41.01,41.06,51586.0,35.4253,35.4771,35.3994,35.4426,51586.0
2022-11-14 13:10:00,41.06,41.14,41.05,41.12,45585.0,35.4426,35.5116,35.4339,35.4944,45585.0
2022-11-14 13:20:00,41.11,41.19,41.1,41.16,73215.0,35.4857,35.5548,35.4771,35.5289,73215.0
2022-11-14 13:30:00,41.16,41.18,41.08,41.14,118602.0,35.5289,35.5461,35.4598,35.5116,118602.0
2022-11-14 13:40:00,41.14,41.15,41.06,41.15,82152.0,35.5116,35.5202,35.4426,35.5202,82152.0
2022-11-14 13:50:00,41.15,41.15,40.95,40.99,79770.0,35.5202,35.5202,35.3476,35.3821,79770.0
2022-11-14 14:00:00,40.98,40.99,40.85,40.86,91647.0,35.3735,35.3821,35.2613,35.2699,91647.0
2022-11-14 14:10:00,40.85,40.87,40.78,40.79,97032.0,35.2613,35.2786,35.2009,35.2095,97032.0
2022-11-14 14:20:00,40.8,40.81,40.74,40.77,74391.0,35.2181,35.2268,35.1663,35.1922,74391.0
2022-11-14 14:30:00,40.78,40.82,40.74,40.75,91008.0,35.2009,35.2354,35.1663,35.175,91008.0
2022-11-14 14:40:00,40.75,40.88,40.74,40.79,134337.0,35.175,35.2872,35.1663,35.2095,134337.0
2022-11-14 14:50:00,40.79,40.85,40.75,40.76,79693.0,35.2095,35.2613,35.175,35.1836,79693.0
2022-11-14 15:00:00,40.77,40.84,40.75,40.77,90491.0,35.1922,35.2527,35.175,35.1922,90491.0
2022-11-14 15:10:00,40.77,40.84,40.67,40.79,174490.0,35.1922,35.2527,35.1059,35.2095,174490.0
2022-11-14 15:20:00,40.79,40.85,40.77,40.78,119530.0,35.2095,35.2613,35.1922,35.2009,119530.0
2022-11-14 15:30:00,40.77,40.81,40.74,40.79,136914.0,35.1922,35.2268,35.1663,35.2095,136914.0
2022-11-14 15:40:00,40.79,40.81,40.65,40.68,162433.0,35.2095,35.2268,35.0887,35.1145,162433.0
2022-11-14 15:50:00,40.68,40.68,40.52,40.55,699999.0,35.1145,35.1145,34.9764,35.0023,699999.0
2022-11-15 09:30:00,40.95,41.11,40.65,40.87,281483.0,35.3476,35.4857,35.0887,35.2786,281483.0
2022-11-15 09:40:00,40.87,41.16,40.84,41.14,155718.0,35.2786,35.5289,35.2527,35.5116,155718.0
2022-11-15 09:50:00,41.13,41.36,41.05,41.3,173262.0,35.503,35.7015,35.4339,35.6497,173262.0
2022-11-15 10:00:00,41.3,41.51,41.25,41.36,159655.0,35.6497,35.831,35.6066,35.7015,159655.0
2022-11-15 10:10:00,41.36,41.43,41.3,41.32,178915.0,35.7015,35.7619,35.6497,35.667,178915.0
2022-11-15 10:20:00,41.33,41.58,41.32,41.52,176512.0,35.6756,35.8914,35.667,35.8396,176512.0
2022-11-15 10:30:00,41.52,41.57,41.32,41.39,86776.0,35.8396,35.8828,35.667,35.7274,86776.0
2022-11-15 10:40:00,41.4,41.54,41.38,41.41,88973.0,35.736,35.8569,35.7188,35.7447,88973.0
2022-11-15 10:50:00,41.41,41.46,41.29,41.29,145818.0,35.7447,35.7878,35.6411,35.6411,145818.0
2022-11-15 11:00:00,41.29,41.31,41.15,41.25,89101.0,35.6411,35.6584,35.5202,35.6066,89101.0
2022-11-15 11:10:00,41.25,41.4,41.22,41.34,74363.0,35.6066,35.736,35.5807,35.6843,74363.0
2022-11-15 11:20:00,41.34,41.43,41.23,41.25,71709.0,35.6843,35.7619,35.5893,35.6066,71709.0
2022-11-15 11:30:00,41.25,41.45,41.24,41.33,80012.0,35.6066,35.7792,35.5979,35.6756,80012.0
2022-11-15 11:40:00,41.33,41.34,41.25,41.29,143609.0,35.6756,35.6843,35.6066,35.6411,143609.0
2022-11-15 11:50:00,41.29,41.38,41.24,41.35,55691.0,35.6411,35.7188,35.5979,35.6929,55691.0
2022-11-15 12:00:00,41.36,41.36,41.25,41.26,49859.0,35.7015,35.7015,35.6066,35.6152,49859.0
2022-11-15 12:10:00,41.26,41.27,41.19,41.21,95636.0,35.6152,35.6238,35.5548,35.572,95636.0
2022-11-15 12:20:00,41.2,41.23,41.11,41.13,50794.0,35.5634,35.5893,35.4857,35.503,50794.0
2022-11-15 12:30:00,41.13,41.21,41.12,41.13,46517.0,35.503,35.572,35.4944,35.503,46517.0
2022-11-15 12:40:00,41.11,41.13,40.96,41.02,85919.0,35.4857,35.503,35.3562,35.408,85919.0
2022-11-15 12:50:00,41.02,41.02,40.84,40.89,59757.0,35.408,35.408,35.2527,35.2958,59757.0
2022-11-15 13:00:00,40.89,40.91,40.74,40.76,77088.0,35.2958,35.3131,35.1663,35.1836,77088.0
2022-11-15 13:10:00,40.75,40.79,40.61,40.61,78196.0,35.175,35.2095,35.0541,35.0541,78196.0
2022-11-15 13:20:00,40.61,40.64,40.43,40.47,120072.0,35.0541,35.08,34.8988,34.9333,120072.0
2022-11-15 13:30:00,40.47,40.52,40.32,40.38,79622.0,34.9333,34.9764,34.8038,34.8556,79622.0
2022-11-15 13:40:00,40.39,40.52,40.31,40.36,91004.0,34.8642,34.9764,34.7952,34.8383,91004.0
2022-11-15 13:50:00,40.36,40.47,40.36,40.36,65903.0,34.8383,34.9333,34.8383,34.8383,65903.0
2022-11-15 14:00:00,40.35,40.4,40.25,40.39,110255.0,34.8297,34.8729,34.7434,34.8642,110255.0
2022-11-15 14:10:00,40.39,40.59,40.38,40.45,84819.0,34.8642,35.0369,34.8556,34.916,84819.0
2022-11-15 14:20:00,40.47,40.54,40.42,40.49,90090.0,34.9333,34.9937,34.8901,34.9505,90090.0
2022-11-15 14:30:00,40.49,40.52,40.41,40.46,63692.0,34.9505,34.9764,34.8815,34.9246,63692.0
2022-11-15 14:40:00,40.47,40.59,40.45,40.46,70957.0,34.9333,35.0369,34.916,34.9246,70957.0
2022-11-15 14:50:00,40.46,40.59,40.42,40.55,122791.0,34.9246,35.0369,34.8901,35.0023,122791.0
2022-11-15 15:00:00,40.55,40.63,40.51,40.54,68894.0,35.0023,35.0714,34.9678,34.9937,68894.0
2022-11-15 15:10:00,40.54,40.72,40.5,40.71,184929.0,34.9937,35.1491,34.9592,35.1404,184929.0
2022-11-15 15:20:00,40.7,40.72,40.61,40.68,98505.0,35.1318,35.1491,35.0541,35.1145,98505.0
2022-11-15 15:30:00,40.69,40.74,40.56,40.72,143472.0,35.1232,35.1663,35.011,35.1491,143472.0
2022-11-15 15:40:00,40.72,40.77,40.62,40.66,155814.0,35.1491,35.1922,35.0628,35.0973,155814.0
2022-11-15 15:50:00,40.66,40.68,40.57,40.67,515226.0,35.0973,35.1145,35.0196,35.1059,515226.0
2022-11-16 09:30:00,40.69,40.89,40.58,40.85,243800.0,35.1232,35.2958,35.0282,35.2613,243800.0
2022-11-16 09:40:00,40.84,41.07,40.82,40.96,143886.0,35.2527,35.4512,35.2354,35.3562,143886.0
2022-11-16 09:50:00,40.94,41.13,40.92,41.11,110638.0,35.339,35.503,35.3217,35.4857,110638.0
2022-11-16 10:00:00,41.11,41.12,40.91,40.97,121013.0,35.4857,35.4944,35.3131,35.3649,121013.0
2022-11-16 10:10:00,40.97,41.1,40.91,40.96,124925.0,35.3649,35.4771,35.3131,35.3562,124925.0
2022-11-16 10:20:00,40.96,41.01,40.71,40.8,121831.0,35.3562,35.3994,35.1404,35.2181,121831.0
2022-11-16 10:30:00,40.8,40.9,40.77,40.87,71822.0,35.2181,35.3045,35.1922,35.2786,71822.0
2022-11-16 10:40:00,40.87,40.96,40.85,40.91,70134.0,35.2786,35.3562,35.2613,35.3131,70134.0
2022-11-16 10:50:00,40.91,40.92,40.7,40.71,49497.0,35.3131,35.3217,35.1318,35.1404,49497.0
2022-11-16 11:00:00,40.7,40.81,40.68,40.74,73313.0,35.1318,35.2268,35.1145,35.1663,73313.0
2022-11-16 11:10:00,40.73,40.82,40.7,40.79,43159.0,35.1577,35.2354,35.1318,35.2095,43159.0
2022-11-16 11:20:00,40.8,40.84,40.79,40.8,41166.0,35.2181,35.2527,35.2095,35.2181,41166.0
2022-11-16 11:30:00,40.8,40.81,40.68,40.72,91404.0,35.2181,35.2268,35.1145,35.1491,91404.0
2022-11-16 11:40:00,40.72,40.85,40.71,40.78,35252.0,35.1491,35.2613,35.1404,35.2009,35252.0
2022-11-16 11:50:00,40.77,40.92,40.75,40.89,57170.0,35.1922,35.3217,35.175,35.2958,57170.0
2022-11-16 12:00:00,40.88,40.88,40.68,40.74,56827.0,35.2872,35.2872,35.1145,35.1663,56827.0
2022-11-16 12:10:00,40.73,40.74,40.6,40.62,47020.0,35.1577,35.1663,35.0455,35.0628,47020.0
2022-11-16 12:20:00,40.62,40.64,40.53,40.58,61161.0,35.0628,35.08,34.9851,35.0282,61161.0
2022-11-16 12:30:00,40.57,40.59,40.54,40.55,33682.0,35.0196,35.0369,34.9937,35.0023,33682.0
2022-11-16 12:40:00,40.55,40.68,40.54,40.64,40726.0,35.0023,35.1145,34.9937,35.08,40726.0
2022-11-16 12:50:00,40.64,40.67,40.54,40.55,34530.0,35.08,35.1059,34.9937,35.0023,34530.0
2022-11-16 13:00:00,40.55,40.55,40.5,40.54,44019.0,35.0023,35.0023,34.9592,34.9937,44019.0
2022-11-16 13:10:00,40.54,40.61,40.53,40.54,58952.0,34.9937,35.0541,34.9851,34.9937,58952.0
2022-11-16 13:20:00,40.53,40.55,40.46,40.48,45326.0,34.9851,35.0023,34.9246,34.9419,45326.0
2022-11-16 13:30:00,40.48,40.49,40.37,40.44,35820.0,34.9419,34.9505,34.847,34.9074,35820.0
2022-11-16 13:40:00,40.43,40.48,40.38,40.39,45010.0,34.8988,34.9419,34.8556,34.8642,45010.0
2022-11-16 13:50:00,40.38,40.47,40.37,40.41,37214.0,34.8556,34.9333,34.847,34.8815,37214.0
2022-11-16 14:00:00,40.41,40.42,40.35,40.4,49685.0,34.8815,34.8901,34.8297,34.8729,49685.0
2022-11-16 14:10:00,40.39,40.46,40.38,40.43,40371.0,34.8642,34.9246,34.8556,34.8988,40371.0
2022-11-16 14:20:00,40.43,40.51,40.42,40.47,32935.0,34.8988,34.9678,34.8901,34.9333,32935.0
2022-11-16 14:30:00,40.47,40.48,40.36,40.41,60170.0,34.9333,34.9419,34.8383,34.8815,60170.0
2022-11-16 14:40:00,40.41,40.43,40.36,40.37,45997.0,34.8815,34.8988,34.8383,34.847,45997.0
2022-11-16 14:50:00,40.37,40.41,40.34,40.4,64403.0,34.847,34.8815,34.8211,34.8729,64403.0
2022-11-16 15:00:00,40.4,40.42,40.26,40.29,83231.0,34.8729,34.8901,34.752,34.7779,83231.0
2022-11-16 15:10:00,40.29,40.38,40.28,40.3,72482.0,34.7779,34.8556,34.7693,34.7865,72482.0
2022-11-16 15:20:00,40.31,40.39,40.3,40.36,147679.0,34.7952,34.8642,34.7865,34.8383,147679.0
2022-11-16 15:30:00,40.36,40.4,40.27,40.37,134590.0,34.8383,34.8729,34.7606,34.847,134590.0
2022-11-16 15:40:00,40.37,40.42,40.33,40.4,113140.0,34.847,34.8901,34.8124,34.8729,113140.0
2022-11-16 15:50:00,40.4,40.42,40.34,40.39,361379.0,34.8729,34.8901,34.8211,34.8642,361379.0
2022-11-17 09:30:00,39.8,40.03,39.6,39.96,225890.0,34.3549,34.5535,34.1823,34.4931,225890.0
2022-11-17 09:40:00,39.99,40.07,39.89,40.02,145060.0,34.5189,34.588,34.4326,34.5448,145060.0
2022-11-17 09:50:00,40.02,40.06,39.83,39.95,88739.0,34.5448,34.5794,34.3808,34.4844,88739.0
2022-11-17 10:00:00,39.95,40.04,39.89,39.89,56636.0,34.4844,34.5621,34.4326,34.4326,56636.0
2022-11-17 10:10:00,39.89,40.03,39.88,40.03,48338.0,34.4326,34.5535,34.424,34.5535,48338.0
2022-11-17 10:20:00,40.02,40.15,39.99,40.09,58263.0,34.5448,34.6571,34.5189,34.6053,58263.0
2022-11-17 10:30:00,40.08,40.08,39.92,39.93,44019.0,34.5966,34.5966,34.4585,34.4672,44019.0
2022-11-17 10:40:00,39.92,39.95,39.82,39.82,40219.0,34.4585,34.4844,34.3722,34.3722,40219.0
2022-11-17 10:50:00,39.81,39.93,39.8,39.91,78813.0,34.3636,34.4672,34.3549,34.4499,78813.0
2022-11-17 11:00:00,39.91,40.04,39.9,40.02,31962.0,34.4499,34.5621,34.4413,34.5448,31962.0
2022-11-17 11:10:00,40.02,40.06,39.96,40.05,45104.0,34.5448,34.5794,34.4931,34.5707,45104.0
2022-11-17 11:20:00,40.05,40.17,40.02,40.15,42389.0,34.5707,34.6743,34.5448,34.6571,42389.0
2022-11-17 11:30:00,40.15,40.17,40.11,40.13,39478.0,34.6571,34.6743,34.6225,34.6398,39478.0
2022-11-17 11:40:00,40.13,40.22,40.1,40.16,32683.0,34.6398,34.7175,34.6139,34.6657,32683.0
2022-11-17 11:50:00,40.16,40.31,40.11,40.2,120064.0,34.6657,34.7952,34.6225,34.7002,120064.0
2022-11-17 12:00:00,40.22,40.28,40.19,40.27,94571.0,34.7175,34.7693,34.6916,34.7606,94571.0
2022-11-17 12:10:00,40.27,40.33,40.23,40.3,32946.0,34.7606,34.8124,34.7261,34.7865,32946.0
2022-11-17 12:20:00,40.3,40.31,40.21,40.22,56478.0,34.7865,34.7952,34.7088,34.7175,56478.0
2022-11-17 12:30:00,40.22,40.31,40.21,40.27,37973.0,34.7175,34.7952,34.7088,34.7606,37973.0
2022-11-17 12:40:00,40.3,40.35,40.25,40.29,38958.0,34.7865,34.8297,34.7434,34.7779,38958.0
2022-11-17 12:50:00,40.28,40.37,40.23,40.27,98292.0,34.7693,34.847,34.7261,34.7606,98292.0
2022-11-17 13:00:00,40.27,40.33,40.23,40.26,75585.0,34.7606,34.8124,34.7261,34.752,75585.0
2022-11-17 13:10:00,40.26,40.33,40.17,40.19,73996.0,34.752,34.8124,34.6743,34.6916,73996.0
2022-11-17 13:20:00,40.19,40.28,40.16,40.22,52888.0,34.6916,34.7693,34.6657,34.7175,52888.0
2022-11-17 13:30:00,40.23,40.25,40.16,40.25,43720.0,34.7261,34.7434,34.6657,34.7434,43720.0
2022-11-17 13:40:00,40.26,40.26,40.17,40.18,25494.0,34.752,34.752,34.6743,34.683,25494.0
2022-11-17 13:50:00,40.18,40.18,40.04,40.07,207601.0,34.683,34.683,34.5621,34.588,207601.0
2022-11-17 14:00:00,40.08,40.1,39.94,39.95,183611.0,34.5966,34.6139,34.4758,34.4844,183611.0
2022-11-17 14:10:00,39.95,40.0,39.79,39.93,186009.0,34.4844,34.5276,34.3463,34.4672,186009.0
2022-11-17 14:20:00,39.94,39.99,39.9,39.97,109126.0,34.4758,34.5189,34.4413,34.5017,109126.0
2022-11-17 14:30:00,39.97,39.97,39.86,39.93,162616.0,34.5017,34.5017,34.4067,34.4672,162616.0
2022-11-17 14:40:00,39.92,39.93,39.85,39.91,66487.0,34.4585,34.4672,34.3981,34.4499,66487.0
2022-11-17 14:50:00,39.91,39.94,39.83,39.91,80009.0,34.4499,34.4758,34.3808,34.4499,80009.0
2022-11-17 15:00:00,39.92,40.0,39.91,39.95,188352.0,34.4585,34.5276,34.4499,34.4844,188352.0
2022-11-17 15:10:00,39.94,39.94,39.79,39.8,72106.0,34.4758,34.4758,34.3463,34.3549,72106.0
2022-11-17 15:20:00,39.8,39.88,39.76,39.83,151357.0,34.3549,34.424,34.3204,34.3808,151357.0
2022-11-17 15:30:00,39.84,39.92,39.82,39.91,174484.0,34.3895,34.4585,34.3722,34.4499,174484.0
2022-11-17 15:40:00,39.91,40.03,39.9,40.02,158081.0,34.4499,34.5535,34.4413,34.5448,158081.0
2022-11-17 15:50:00,40.03,40.14,39.97,40.14,558676.0,34.5535,34.6484,34.5017,34.6484,558676.0
2022-11-18 09:30:00,40.87,40.95,40.62,40.78,534916.0,35.2786,35.3476,35.0628,35.2009,534916.0
2022-11-18 09:40:00,40.8,40.88,40.54,40.59,133082.0,35.2181,35.2872,34.9937,35.0369,133082.0
2022-11-18 09:50:00,40.61,40.77,40.52,40.55,79917.0,35.0541,35.1922,34.9764,35.0023,79917.0
2022-11-18 10:00:00,40.55,40.58,40.27,40.3,155598.0,35.0023,35.0282,34.7606,34.7865,155598.0
2022-11-18 10:10:00,40.3,40.43,40.3,40.34,63551.0,34.7865,34.8988,34.7865,34.8211,63551.0
2022-11-18 10:20:00,40.34,40.38,40.13,40.34,153497.0,34.8211,34.8556,34.6398,34.8211,153497.0
2022-11-18 10:30:00,40.34,40.36,40.23,40.24,43808.0,34.8211,34.8383,34.7261,34.7347,43808.0
2022-11-18 10:40:00,40.23,40.27,40.14,40.2,74143.0,34.7261,34.7606,34.6484,34.7002,74143.0
2022-11-18 10:50:00,40.21,40.32,40.2,40.28,75677.0,34.7088,34.8038,34.7002,34.7693,75677.0
2022-11-18 11:00:00,40.27,40.3,40.12,40.13,67391.0,34.7606,34.7865,34.6312,34.6398,67391.0
2022-11-18 11:10:00,40.13,40.21,40.1,40.2,54687.0,34.6398,34.7088,34.6139,34.7002,54687.0
2022-11-18 11:20:00,40.2,40.21,39.99,40.01,161555.0,34.7002,34.7088,34.5189,34.5362,161555.0
2022-11-18 11:30:00,40.01,40.09,39.83,39.93,241721.0,34.5362,34.6053,34.3808,34.4672,241721.0
2022-11-18 11:40:00,39.94,39.96,39.77,39.79,109933.0,34.4758,34.4931,34.329,34.3463,109933.0
2022-11-18 11:50:00,39.78,39.79,39.66,39.66,127715.0,34.3377,34.3463,34.2341,34.2341,127715.0
2022-11-18 12:00:00,39.66,39.68,39.36,39.53,262569.0,34.2341,34.2514,33.9751,34.1219,262569.0
2022-11-18 12:10:00,39.52,39.58,39.41,39.44,198913.0,34.1132,34.165,34.0183,34.0442,198913.0
2022-11-18 12:20:00,39.44,39.49,39.28,39.32,113940.0,34.0442,34.0874,33.9061,33.9406,113940.0
2022-11-18 12:30:00,39.32,39.4,39.26,39.4,75915.0,33.9406,34.0097,33.8888,34.0097,75915.0
2022-11-18 12:40:00,39.39,39.4,39.31,39.39,62384.0,34.001,34.0097,33.932,34.001,62384.0
2022-11-18 12:50:00,39.39,39.47,39.35,39.45,60901.0,34.001,34.0701,33.9665,34.0528,60901.0
2022-11-18 13:00:00,39.45,39.55,39.44,39.54,43762.0,34.0528,34.1391,34.0442,34.1305,43762.0
2022-11-18 13:10:00,39.54,39.56,39.47,39.51,68477.0,34.1305,34.1478,34.0701,34.1046,68477.0
2022-11-18 13:20:00,39.5,39.62,39.47,39.59,194351.0,34.096,34.1996,34.0701,34.1737,194351.0
2022-11-18 13:30:00,39.59,39.64,39.53,39.59,252626.0,34.1737,34.2168,34.1219,34.1737,252626.0
2022-11-18 13:40:00,39.6,39.62,39.49,39.52,66751.0,34.1823,34.1996,34.0874,34.1132,66751.0
2022-11-18 13:50:00,39.52,39.57,39.51,39.55,42866.0,34.1132,34.1564,34.1046,34.1391,42866.0
2022-11-18 14:00:00,39.55,39.6,39.53,39.54,88160.0,34.1391,34.1823,34.1219,34.1305,88160.0
2022-11-18 14:10:00,39.54,39.62,39.52,39.6,46752.0,34.1305,34.1996,34.1132,34.1823,46752.0
2022-11-18 14:20:00,39.6,39.71,39.6,39.66,100752.0,34.1823,34.2773,34.1823,34.2341,100752.0
2022-11-18 14:30:00,39.66,39.71,39.62,39.65,63978.0,34.2341,34.2773,34.1996,34.2255,63978.0
2022-11-18 14:40:00,39.64,39.66,39.5,39.52,60949.0,34.2168,34.2341,34.096,34.1132,60949.0
2022-11-18 14:50:00,39.52,39.58,39.5,39.58,63217.0,34.1132,34.165,34.096,34.165,63217.0
2022-11-18 15:00:00,39.58,39.65,39.57,39.63,80001.0,34.165,34.2255,34.1564,34.2082,80001.0
2022-11-18 15:10:00,39.63,39.66,39.51,39.53,107192.0,34.2082,34.2341,34.1046,34.1219,107192.0
2022-11-18 15:20:00,39.53,39.69,39.48,39.68,127443.0,34.1219,34.26,34.0787,34.2514,127443.0
2022-11-18 15:30:00,39.69,39.76,39.65,39.76,124230.0,34.26,34.3204,34.2255,34.3204,124230.0
2022-11-18 15:40:00,39.76,39.79,39.73,39.79,155799.0,34.3204,34.3463,34.2945,34.3463,155799.0
2022-11-18 15:50:00,39.79,39.85,39.66,39.75,620571.0,34.3463,34.3981,34.2341,34.3118,620571.0
2022-11-21 09:30:00,39.83,39.91,39.65,39.77,152146.0,34.3808,34.4499,34.2255,34.329,152146.0
2022-11-21 09:40:00,39.77,39.96,39.74,39.88,94359.0,34.329,34.4931,34.3032,34.424,94359.0
2022-11-21 09:50:00,39.89,39.91,39.81,39.83,68130.0,34.4326,34.4499,34.3636,34.3808,68130.0
2022-11-21 10:00:00,39.83,39.91,39.8,39.89,66331.0,34.3808,34.4499,34.3549,34.4326,66331.0
2022-11-21 10:10:00,39.89,39.9,39.66,39.66,109029.0,34.4326,34.4413,34.2341,34.2341,109029.0
2022-11-21 10:20:00,39.66,39.71,39.61,39.66,79624.0,34.2341,34.2773,34.1909,34.2341,79624.0
2022-11-21 10:30:00,39.66,39.72,39.62,39.66,101704.0,34.2341,34.2859,34.1996,34.2341,101704.0
2022-11-21 10:40:00,39.66,39.83,39.65,39.82,114828.0,34.2341,34.3808,34.2255,34.3722,114828.0
2022-11-21 10:50:00,39.82,39.85,39.75,39.85,82034.0,34.3722,34.3981,34.3118,34.3981,82034.0
2022-11-21 11:00:00,39.86,39.93,39.8,39.91,81715.0,34.4067,34.4672,34.3549,34.4499,81715.0
2022-11-21 11:10:00,39.91,40.0,39.86,39.95,87750.0,34.4499,34.5276,34.4067,34.4844,87750.0
2022-11-21 11:20:00,39.95,40.15,39.94,40.12,135010.0,34.4844,34.6571,34.4758,34.6312,135010.0
2022-11-21 11:30:00,40.13,40.34,40.13,40.28,107526.0,34.6398,34.8211,34.6398,34.7693,107526.0
2022-11-21 11:40:00,40.29,40.29,40.19,40.2,69143.0,34.7779,34.7779,34.6916,34.7002,69143.0
2022-11-21 11:50:00,40.19,40.2,40.02,40.07,69687.0,34.6916,34.7002,34.5448,34.588,69687.0
2022-11-21 12:00:00,40.07,40.1,40.01,40.05,45974.0,34.588,34.6139,34.5362,34.5707,45974.0
2022-11-21 12:10:00,40.05,40.11,40.01,40.11,32243.0,34.5707,34.6225,34.5362,34.6225,32243.0
2022-11-21 12:20:00,40.1,40.22,40.05,40.21,37767.0,34.6139,34.7175,34.5707,34.7088,37767.0
2022-11-21 12:30:00,40.21,40.38,40.2,40.33,99174.0,34.7088,34.8556,34.7002,34.8124,99174.0
2022-11-21 12:40:00,40.34,40.36,40.28,40.29,44017.0,34.8211,34.8383,34.7693,34.7779,44017.0
2022-11-21 12:50:00,40.29,40.35,40.27,40.34,44033.0,34.7779,34.8297,34.7606,34.8211,44033.0
2022-11-21 13:00:00,40.34,40.43,40.34,40.42,60992.0,34.8211,34.8988,34.8211,34.8901,60992.0
2022-11-21 13:10:00,40.42,40.51,40.4,40.5,64580.0,34.8901,34.9678,34.8729,34.9592,64580.0
2022-11-21 13:20:00,40.51,40.52,40.42,40.47,47738.0,34.9678,34.9764,34.8901,34.9333,47738.0
2022-11-21 13:30:00,40.46,40.53,40.43,40.52,48576.0,34.9246,34.9851,34.8988,34.9764,48576.0
2022-11-21 13:40:00,40.52,40.55,40.47,40.48,41940.0,34.9764,35.0023,34.9333,34.9419,41940.0
2022-11-21 13:50:00,40.47,40.49,40.4,40.4,40950.0,34.9333,34.9505,34.8729,34.8729,40950.0
2022-11-21 14:00:00,40.41,40.48,40.41,40.43,39004.0,34.8815,34.9419,34.8815,34.8988,39004.0
2022-11-21 14:10:00,40.43,40.48,40.41,40.48,65420.0,34.8988,34.9419,34.8815,34.9419,65420.0
2022-11-21 14:20:00,40.47,40.48,40.37,40.37,68619.0,34.9333,34.9419,34.847,34.847,68619.0
2022-11-21 14:30:00,40.38,40.41,40.35,40.41,59650.0,34.8556,34.8815,34.8297,34.8815,59650.0
2022-11-21 14:40:00,40.41,40.43,40.35,40.37,35816.0,34.8815,34.8988,34.8297,34.847,35816.0
2022-11-21 14:50:00,40.37,40.4,40.31,40.31,59121.0,34.847,34.8729,34.7952,34.7952,59121.0
2022-11-21 15:00:00,40.32,40.38,40.31,40.38,50854.0,34.8038,34.8556,34.7952,34.8556,50854.0
2022-11-21 15:10:00,40.38,40.44,40.34,40.44,71026.0,34.8556,34.9074,34.8211,34.9074,71026.0
2022-11-21 15:20:00,40.43,40.48,40.41,40.47,82308.0,34.8988,34.9419,34.8815,34.9333,82308.0
2022-11-21 15:30:00,40.47,40.57,40.46,40.56,131248.0,34.9333,35.0196,34.9246,35.011,131248.0
2022-11-21 15:40:00,40.57,40.6,40.53,40.58,169886.0,35.0196,35.0455,34.9851,35.0282,169886.0
2022-11-21 15:50:00,40.58,40.66,40.56,40.59,607395.0,35.0282,35.0973,35.011,35.0369,607395.0
2022-11-22 09:30:00,41.48,41.82,41.42,41.53,565477.0,35.8051,36.0986,35.7533,35.8483,565477.0
2022-11-22 09:40:00,41.52,41.59,41.32,41.48,201357.0,35.8396,35.9001,35.667,35.8051,201357.0
2022-11-22 09:50:00,41.46,41.49,41.33,41.4,141349.0,35.7878,35.8137,35.6756,35.736,141349.0
2022-11-22 10:00:00,41.39,41.45,41.29,41.31,164978.0,35.7274,35.7792,35.6411,35.6584,164978.0
2022-11-22 10:10:00,41.31,41.34,41.23,41.3,122567.0,35.6584,35.6843,35.5893,35.6497,122567.0
2022-11-22 10:20:00,41.3,41.44,41.28,41.4,124465.0,35.6497,35.7706,35.6325,35.736,124465.0
2022-11-22 10:30:00,41.39,41.41,41.28,41.3,80861.0,35.7274,35.7447,35.6325,35.6497,80861.0
2022-11-22 10:40:00,41.3,41.34,41.25,41.3,91038.0,35.6497,35.6843,35.6066,35.6497,91038.0
2022-11-22 10:50:00,41.31,41.38,41.24,41.34,71129.0,35.6584,35.7188,35.5979,35.6843,71129.0
2022-11-22 11:00:00,41.34,41.35,41.28,41.3,55571.0,35.6843,35.6929,35.6325,35.6497,55571.0
2022-11-22 11:10:00,41.3,41.33,41.18,41.22,64469.0,35.6497,35.6756,35.5461,35.5807,64469.0
2022-11-22 11:20:00,41.21,41.29,41.17,41.25,56272.0,35.572,35.6411,35.5375,35.6066,56272.0
2022-11-22 11:30:00,41.23,41.26,41.11,41.26,84080.0,35.5893,35.6152,35.4857,35.6152,84080.0
2022-11-22 11:40:00,41.26,41.34,41.25,41.33,44530.0,35.6152,35.6843,35.6066,35.6756,44530.0
2022-11-22 11:50:00,41.33,41.41,41.32,41.35,90076.0,35.6756,35.7447,35.667,35.6929,90076.0
2022-11-22 12:00:00,41.34,41.35,41.3,41.33,47626.0,35.6843,35.6929,35.6497,35.6756,47626.0
2022-11-22 12:10:00,41.32,41.34,41.28,41.29,32289.0,35.667,35.6843,35.6325,35.6411,32289.0
2022-11-22 12:20:00,41.29,41.31,41.26,41.28,42027.0,35.6411,35.6584,35.6152,35.6325,42027.0
2022-11-22 12:30:00,41.29,41.3,41.23,41.28,43559.0,35.6411,35.6497,35.5893,35.6325,43559.0
2022-11-22 12:40:00,41.29,41.32,41.25,41.28,32024.0,35.6411,35.667,35.6066,35.6325,32024.0
2022-11-22 12:50:00,41.29,41.3,41.25,41.3,16965.0,35.6411,35.6497,35.6066,35.6497,16965.0
2022-11-22 13:00:00,41.3,41.46,41.29,41.45,59854.0,35.6497,35.7878,35.6411,35.7792,59854.0
2022-11-22 13:10:00,41.45,41.55,41.44,41.54,57714.0,35.7792,35.8655,35.7706,35.8569,57714.0
2022-11-22 13:20:00,41.54,41.58,41.49,41.57,48568.0,35.8569,35.8914,35.8137,35.8828,48568.0
2022-11-22 13:30:00,41.58,41.62,41.55,41.55,59174.0,35.8914,35.9259,35.8655,35.8655,59174.0
2022-11-22 13:40:00,41.55,41.58,41.52,41.52,35866.0,35.8655,35.8914,35.8396,35.8396,35866.0
2022-11-22 13:50:00,41.52,41.54,41.48,41.5,44602.0,35.8396,35.8569,35.8051,35.8224,44602.0
2022-11-22 14:00:00,41.5,41.53,41.48,41.48,38855.0,35.8224,35.8483,35.8051,35.8051,38855.0
2022-11-22 14:10:00,41.47,41.54,41.46,41.54,53408.0,35.7965,35.8569,35.7878,35.8569,53408.0
2022-11-22 14:20:00,41.54,41.58,41.52,41.54,49743.0,35.8569,35.8914,35.8396,35.8569,49743.0
2022-11-22 14:30:00,41.54,41.64,41.53,41.62,64060.0,35.8569,35.9432,35.8483,35.9259,64060.0
2022-11-22 14:40:00,41.61,41.67,41.61,41.66,38128.0,35.9173,35.9691,35.9173,35.9605,38128.0
2022-11-22 14:50:00,41.66,41.7,41.66,41.69,56174.0,35.9605,35.995,35.9605,35.9864,56174.0
2022-11-22 15:00:00,41.68,41.75,41.65,41.72,66197.0,35.9777,36.0382,35.9518,36.0123,66197.0
2022-11-22 15:10:00,41.72,41.75,41.67,41.68,71026.0,36.0123,36.0382,35.9691,35.9777,71026.0
2022-11-22 15:20:00,41.68,41.72,41.65,41.68,73910.0,35.9777,36.0123,35.9518,35.9777,73910.0
2022-11-22 15:30:00,41.68,41.77,41.68,41.75,139869.0,35.9777,36.0554,35.9777,36.0382,139869.0
2022-11-22 15:40:00,41.75,41.8,41.71,41.79,161083.0,36.0382,36.0813,36.0036,36.0727,161083.0
2022-11-22 15:50:00,41.79,41.84,41.75,41.78,607830.0,36.0727,36.1158,36.0382,36.0641,607830.0
2022-11-23 09:30:00,41.6,41.73,41.5,41.62,172166.0,35.9087,36.0209,35.8224,35.9259,172166.0
2022-11-23 09:40:00,41.62,41.83,41.6,41.75,74193.0,35.9259,36.1072,35.9087,36.0382,74193.0
2022-11-23 09:50:00,41.75,41.94,41.75,41.91,105192.0,36.0382,36.2022,36.0382,36.1763,105192.0
2022-11-23 10:00:00,41.93,41.94,41.82,41.87,56518.0,36.1935,36.2022,36.0986,36.1417,56518.0
2022-11-23 10:10:00,41.86,41.87,41.79,41.82,97810.0,36.1331,36.1417,36.0727,36.0986,97810.0
2022-11-23 10:20:00,41.82,41.84,41.66,41.69,90618.0,36.0986,36.1158,35.9605,35.9864,90618.0
2022-11-23 10:30:00,41.69,41.8,41.68,41.78,52018.0,35.9864,36.0813,35.9777,36.0641,52018.0
2022-11-23 10:40:00,41.79,41.8,41.63,41.68,48311.0,36.0727,36.0813,35.9346,35.9777,48311.0
2022-11-23 10:50:00,41.67,41.73,41.66,41.72,34298.0,35.9691,36.0209,35.9605,36.0123,34298.0
2022-11-23 11:00:00,41.72,41.75,41.68,41.73,91158.0,36.0123,36.0382,35.9777,36.0209,91158.0
2022-11-23 11:10:00,41.73,41.74,41.7,41.73,53094.0,36.0209,36.0295,35.995,36.0209,53094.0
2022-11-23 11:20:00,41.73,41.76,41.7,41.76,39923.0,36.0209,36.0468,35.995,36.0468,39923.0
2022-11-23 11:30:00,41.75,41.79,41.72,41.74,26875.0,36.0382,36.0727,36.0123,36.0295,26875.0
2022-11-23 11:40:00,41.73,41.74,41.67,41.68,39221.0,36.0209,36.0295,35.9691,35.9777,39221.0
2022-11-23 11:50:00,41.68,41.74,41.57,41.65,54488.0,35.9777,36.0295,35.8828,35.9518,54488.0
2022-11-23 12:00:00,41.66,41.71,41.62,41.71,41766.0,35.9605,36.0036,35.9259,36.0036,41766.0
2022-11-23 12:10:00,41.71,41.72,41.64,41.65,42547.0,36.0036,36.0123,35.9432,35.9518,42547.0
2022-11-23 12:20:00,41.65,41.68,41.64,41.67,17705.0,35.9518,35.9777,35.9432,35.9691,17705.0
2022-11-23 12:30:00,41.67,41.7,41.65,41.69,32715.0,35.9691,35.995,35.9518,35.9864,32715.0
2022-11-23 12:40:00,41.68,41.69,41.62,41.66,18353.0,35.9777,35.9864,35.9259,35.9605,18353.0
2022-11-23 12:50:00,41.65,41.65,41.53,41.59,55041.0,35.9518,35.9518,35.8483,35.9001,55041.0
2022-11-23 13:00:00,41.6,41.63,41.58,41.61,34879.0,35.9087,35.9346,35.8914,35.9173,34879.0
2022-11-23 13:10:00,41.61,41.62,41.56,41.61,25336.0,35.9173,35.9259,35.8742,35.9173,25336.0
2022-11-23 13:20:00,41.61,41.64,41.6,41.64,29793.0,35.9173,35.9432,35.9087,35.9432,29793.0
2022-11-23 13:30:00,41.64,41.66,41.6,41.64,21691.0,35.9432,35.9605,35.9087,35.9432,21691.0
2022-11-23 13:40:00,41.65,41.7,41.64,41.7,22251.0,35.9518,35.995,35.9432,35.995,22251.0
2022-11-23 13:50:00,41.69,41.74,41.67,41.74,28609.0,35.9864,36.0295,35.9691,36.0295,28609.0
2022-11-23 14:00:00,41.74,41.9,41.65,41.81,64369.0,36.0295,36.1676,35.9518,36.09,64369.0
2022-11-23 14:10:00,41.8,41.85,41.75,41.8,40418.0,36.0813,36.1245,36.0382,36.0813,40418.0
2022-11-23 14:20:00,41.8,41.88,41.78,41.82,29222.0,36.0813,36.1504,36.0641,36.0986,29222.0
2022-11-23 14:30:00,41.82,41.82,41.68,41.69,36252.0,36.0986,36.0986,35.9777,35.9864,36252.0
2022-11-23 14:40:00,41.69,41.84,41.68,41.82,29974.0,35.9864,36.1158,35.9777,36.0986,29974.0
2022-11-23 14:50:00,41.83,41.85,41.8,41.82,43212.0,36.1072,36.1245,36.0813,36.0986,43212.0
2022-11-23 15:00:00,41.81,41.83,41.76,41.8,36931.0,36.09,36.1072,36.0468,36.0813,36931.0
2022-11-23 15:10:00,41.79,41.8,41.74,41.78,41855.0,36.0727,36.0813,36.0295,36.0641,41855.0
2022-11-23 15:20:00,41.79,41.8,41.72,41.76,171540.0,36.0727,36.0813,36.0123,36.0468,171540.0
2022-11-23 15:30:00,41.76,41.77,41.72,41.75,85567.0,36.0468,36.0554,36.0123,36.0382,85567.0
2022-11-23 15:40:00,41.75,41.75,41.67,41.69,127790.0,36.0382,36.0382,35.9691,35.9864,127790.0
2022-11-23 15:50:00,41.69,41.78,41.64,41.76,360998.0,35.9864,36.0641,35.9432,36.0468,360998.0
2022-11-25 09:30:00,41.67,41.75,41.42,41.59,156936.0,35.9691,36.0382,35.7533,35.9001,156936.0
2022-11-25 09:40:00,41.59,41.69,41.54,41.69,72799.0,35.9001,35.9864,35.8569,35.9864,72799.0
2022-11-25 09:50:00,41.69,41.75,41.64,41.71,74845.0,35.9864,36.0382,35.9432,36.0036,74845.0
2022-11-25 10:00:00,41.71,41.74,41.6,41.69,57217.0,36.0036,36.0295,35.9087,35.9864,57217.0
2022-11-25 10:10:00,41.69,41.79,41.68,41.75,45099.0,35.9864,36.0727,35.9777,36.0382,45099.0
2022-11-25 10:20:00,41.75,41.76,41.66,41.71,58321.0,36.0382,36.0468,35.9605,36.0036,58321.0
2022-11-25 10:30:00,41.71,41.74,41.65,41.67,107558.0,36.0036,36.0295,35.9518,35.9691,107558.0
2022-11-25 10:40:00,41.67,41.72,41.62,41.72,46198.0,35.9691,36.0123,35.9259,36.0123,46198.0
2022-11-25 10:50:00,41.72,41.74,41.64,41.65,26722.0,36.0123,36.0295,35.9432,35.9518,26722.0
2022-11-25 11:00:00,41.65,41.71,41.64,41.65,53385.0,35.9518,36.0036,35.9432,35.9518,53385.0
2022-11-25 11:10:00,41.65,41.69,41.63,41.67,42027.0,35.9518,35.9864,35.9346,35.9691,42027.0
2022-11-25 11:20:00,41.66,41.7,41.64,41.65,41948.0,35.9605,35.995,35.9432,35.9518,41948.0
2022-11-25 11:30:00,41.65,41.68,41.61,41.67,33613.0,35.9518,35.9777,35.9173,35.9691,33613.0
2022-11-25 11:40:00,41.67,41.68,41.63,41.66,44728.0,35.9691,35.9777,35.9346,35.9605,44728.0
2022-11-25 11:50:00,41.66,41.73,41.64,41.69,46524.0,35.9605,36.0209,35.9432,35.9864,46524.0
2022-11-25 12:00:00,41.69,41.78,41.67,41.72,71692.0,35.9864,36.0641,35.9691,36.0123,71692.0
2022-11-25 12:10:00,41.72,41.92,41.7,41.91,81932.0,36.0123,36.1849,35.995,36.1763,81932.0
2022-11-25 12:20:00,41.91,41.97,41.87,41.92,103950.0,36.1763,36.2281,36.1417,36.1849,103950.0
2022-11-25 12:30:00,41.92,41.94,41.81,41.82,49044.0,36.1849,36.2022,36.09,36.0986,49044.0
2022-11-25 12:40:00,41.82,41.83,41.76,41.76,52243.0,36.0986,36.1072,36.0468,36.0468,52243.0
2022-11-25 12:50:00,41.77,41.78,41.63,41.69,226476.0,36.0554,36.0641,35.9346,35.9864,226476.0
2022-11-28 09:30:00,41.43,41.66,41.32,41.43,160622.0,35.7619,35.9605,35.667,35.7619,160622.0
2022-11-28 09:40:00,41.43,41.45,41.26,41.43,158264.0,35.7619,35.7792,35.6152,35.7619,158264.0
2022-11-28 09:50:00,41.41,41.51,41.36,41.38,123038.0,35.7447,35.831,35.7015,35.7188,123038.0
2022-11-28 10:00:00,41.39,41.47,41.36,41.45,44140.0,35.7274,35.7965,35.7015,35.7792,44140.0
2022-11-28 10:10:00,41.48,41.56,41.47,41.51,82068.0,35.8051,35.8742,35.7965,35.831,82068.0
2022-11-28 10:20:00,41.52,41.59,41.44,41.51,96027.0,35.8396,35.9001,35.7706,35.831,96027.0
2022-11-28 10:30:00,41.52,41.52,41.42,41.5,56407.0,35.8396,35.8396,35.7533,35.8224,56407.0
2022-11-28 10:40:00,41.51,41.54,41.46,41.48,41461.0,35.831,35.8569,35.7878,35.8051,41461.0
2022-11-28 10:50:00,41.48,41.48,41.38,41.41,45605.0,35.8051,35.8051,35.7188,35.7447,45605.0
2022-11-28 11:00:00,41.4,41.46,41.37,41.41,53436.0,35.736,35.7878,35.7101,35.7447,53436.0
2022-11-28 11:10:00,41.41,41.42,41.26,41.29,54608.0,35.7447,35.7533,35.6152,35.6411,54608.0
2022-11-28 11:20:00,41.28,41.28,41.16,41.16,59000.0,35.6325,35.6325,35.5289,35.5289,59000.0
2022-11-28 11:30:00,41.16,41.17,41.09,41.11,85415.0,35.5289,35.5375,35.4685,35.4857,85415.0
2022-11-28 11:40:00,41.1,41.11,41.01,41.02,202436.0,35.4771,35.4857,35.3994,35.408,202436.0
2022-11-28 11:50:00,41.02,41.03,40.95,41.02,113665.0,35.408,35.4167,35.3476,35.408,113665.0
2022-11-28 12:00:00,41.02,41.08,40.9,40.9,62882.0,35.408,35.4598,35.3045,35.3045,62882.0
2022-11-28 12:10:00,40.9,40.97,40.84,40.95,53222.0,35.3045,35.3649,35.2527,35.3476,53222.0
2022-11-28 12:20:00,40.95,41.0,40.88,40.97,62130.0,35.3476,35.3908,35.2872,35.3649,62130.0
2022-11-28 12:30:00,40.97,41.04,40.96,41.0,28734.0,35.3649,35.4253,35.3562,35.3908,28734.0
2022-11-28 12:40:00,41.0,41.03,40.98,40.98,26476.0,35.3908,35.4167,35.3735,35.3735,26476.0
2022-11-28 12:50:00,40.99,41.01,40.91,40.92,54007.0,35.3821,35.3994,35.3131,35.3217,54007.0
2022-11-28 13:00:00,40.93,40.95,40.83,40.84,41132.0,35.3303,35.3476,35.244,35.2527,41132.0
2022-11-28 13:10:00,40.84,40.86,40.79,40.84,46367.0,35.2527,35.2699,35.2095,35.2527,46367.0
2022-11-28 13:20:00,40.84,40.88,40.82,40.86,44350.0,35.2527,35.2872,35.2354,35.2699,44350.0
2022-11-28 13:30:00,40.87,40.92,40.85,40.91,49137.0,35.2786,35.3217,35.2613,35.3131,49137.0
2022-11-28 13:40:00,40.91,40.92,40.82,40.84,39245.0,35.3131,35.3217,35.2354,35.2527,39245.0
2022-11-28 13:50:00,40.83,40.86,40.77,40.79,47437.0,35.244,35.2699,35.1922,35.2095,47437.0
2022-11-28 14:00:00,40.79,40.84,40.78,40.8,45524.0,35.2095,35.2527,35.2009,35.2181,45524.0
2022-11-28 14:10:00,40.8,40.88,40.78,40.86,36950.0,35.2181,35.2872,35.2009,35.2699,36950.0
2022-11-28 14:20:00,40.86,40.87,40.79,40.8,52858.0,35.2699,35.2786,35.2095,35.2181,52858.0
2022-11-28 14:30:00,40.79,40.85,40.78,40.84,31840.0,35.2095,35.2613,35.2009,35.2527,31840.0
2022-11-28 14:40:00,40.83,40.87,40.81,40.83,34237.0,35.244,35.2786,35.2268,35.244,34237.0
2022-11-28 14:50:00,40.83,40.84,40.79,40.8,27393.0,35.244,35.2527,35.2095,35.2181,27393.0
2022-11-28 15:00:00,40.8,40.83,40.71,40.73,61269.0,35.2181,35.244,35.1404,35.1577,61269.0
2022-11-28 15:10:00,40.72,40.75,40.68,40.71,78771.0,35.1491,35.175,35.1145,35.1404,78771.0
2022-11-28 15:20:00,40.71,40.72,40.63,40.66,68566.0,35.1404,35.1491,35.0714,35.0973,68566.0
2022-11-28 15:30:00,40.66,40.89,40.66,40.84,221083.0,35.0973,35.2958,35.0973,35.2527,221083.0
2022-11-28 15:40:00,40.84,40.89,40.81,40.83,139310.0,35.2527,35.2958,35.2268,35.244,139310.0
2022-11-28 15:50:00,40.83,40.89,40.79,40.8,561921.0,35.244,35.2958,35.2095,35.2181,561921.0
2022-11-29 09:30:00,40.9,40.96,40.63,40.79,190807.0,35.3045,35.3562,35.0714,35.2095,190807.0
2022-11-29 09:40:00,40.81,41.04,40.81,40.99,103395.0,35.2268,35.4253,35.2268,35.3821,103395.0
2022-11-29 09:50:00,41.0,41.09,40.99,41.07,76866.0,35.3908,35.4685,35.3821,35.4512,76866.0
2022-11-29 10:00:00,41.07,41.13,40.87,40.89,66482.0,35.4512,35.503,35.2786,35.2958,66482.0
2022-11-29 10:10:00,40.89,41.01,40.87,41.0,47416.0,35.2958,35.3994,35.2786,35.3908,47416.0
2022-11-29 10:20:00,41.01,41.19,40.97,41.19,46589.0,35.3994,35.5548,35.3649,35.5548,46589.0
2022-11-29 10:30:00,41.18,41.21,41.12,41.16,48990.0,35.5461,35.572,35.4944,35.5289,48990.0
2022-11-29 10:40:00,41.16,41.18,41.11,41.14,35706.0,35.5289,35.5461,35.4857,35.5116,35706.0
2022-11-29 10:50:00,41.14,41.18,41.11,41.16,28351.0,35.5116,35.5461,35.4857,35.5289,28351.0
2022-11-29 11:00:00,41.16,41.17,40.93,40.94,62818.0,35.5289,35.5375,35.3303,35.339,62818.0
2022-11-29 11:10:00,40.92,40.96,40.86,40.91,52094.0,35.3217,35.3562,35.2699,35.3131,52094.0
2022-11-29 11:20:00,40.91,40.99,40.9,40.94,37134.0,35.3131,35.3821,35.3045,35.339,37134.0
2022-11-29 11:30:00,40.92,40.98,40.9,40.97,32695.0,35.3217,35.3735,35.3045,35.3649,32695.0
2022-11-29 11:40:00,40.97,40.99,40.91,40.97,23470.0,35.3649,35.3821,35.3131,35.3649,23470.0
2022-11-29 11:50:00,40.97,41.03,40.95,41.01,24075.0,35.3649,35.4167,35.3476,35.3994,24075.0
2022-11-29 12:00:00,41.01,41.05,40.96,40.97,55877.0,35.3994,35.4339,35.3562,35.3649,55877.0
2022-11-29 12:10:00,40.97,40.99,40.91,40.97,54010.0,35.3649,35.3821,35.3131,35.3649,54010.0
2022-11-29 12:20:00,40.98,40.98,40.94,40.96,26249.0,35.3735,35.3735,35.339,35.3562,26249.0
2022-11-29 12:30:00,40.96,41.03,40.94,41.02,26069.0,35.3562,35.4167,35.339,35.408,26069.0
2022-11-29 12:40:00,41.03,41.06,41.0,41.02,25629.0,35.4167,35.4426,35.3908,35.408,25629.0
2022-11-29 12:50:00,41.02,41.09,41.02,41.09,30159.0,35.408,35.4685,35.408,35.4685,30159.0
2022-11-29 13:00:00,41.08,41.11,41.05,41.05,23288.0,35.4598,35.4857,35.4339,35.4339,23288.0
2022-11-29 13:10:00,41.05,41.1,41.03,41.08,29718.0,35.4339,35.4771,35.4167,35.4598,29718.0
2022-11-29 13:20:00,41.08,41.08,41.0,41.03,24344.0,35.4598,35.4598,35.3908,35.4167,24344.0
2022-11-29 13:30:00,41.03,41.08,41.02,41.07,29482.0,35.4167,35.4598,35.408,35.4512,29482.0
2022-11-29 13:40:00,41.07,41.08,41.01,41.05,30023.0,35.4512,35.4598,35.3994,35.4339,30023.0
2022-11-29 13:50:00,41.05,41.11,41.04,41.09,38152.0,35.4339,35.4857,35.4253,35.4685,38152.0
2022-11-29 14:00:00,41.09,41.17,41.09,41.15,30357.0,35.4685,35.5375,35.4685,35.5202,30357.0
2022-11-29 14:10:00,41.15,41.18,41.13,41.18,20099.0,35.5202,35.5461,35.503,35.5461,20099.0
2022-11-29 14:20:00,41.18,41.19,41.1,41.11,27855.0,35.5461,35.5548,35.4771,35.4857,27855.0
2022-11-29 14:30:00,41.1,41.11,41.03,41.05,31821.0,35.4771,35.4857,35.4167,35.4339,31821.0
2022-11-29 14:40:00,41.06,41.06,41.01,41.05,24064.0,35.4426,35.4426,35.3994,35.4339,24064.0
2022-11-29 14:50:00,41.05,41.14,41.04,41.13,19943.0,35.4339,35.5116,35.4253,35.503,19943.0
2022-11-29 15:00:00,41.13,41.15,41.1,41.11,32350.0,35.503,35.5202,35.4771,35.4857,32350.0
2022-11-29 15:10:00,41.11,41.13,41.06,41.08,46741.0,35.4857,35.503,35.4426,35.4598,46741.0
2022-11-29 15:20:00,41.08,41.13,41.04,41.09,48062.0,35.4598,35.503,35.4253,35.4685,48062.0
2022-11-29 15:30:00,41.09,41.13,41.04,41.05,54297.0,35.4685,35.503,35.4253,35.4339,54297.0
2022-11-29 15:40:00,41.05,41.1,41.01,41.08,91591.0,35.4339,35.4771,35.3994,35.4598,91591.0
2022-11-29 15:50:00,41.08,41.11,41.03,41.08,330494.0,35.4598,35.4857,35.4167,35.4598,330494.0
2022-11-30 09:30:00,41.31,41.31,40.63,40.65,315669.0,35.6584,35.6584,35.0714,35.0887,315669.0
2022-11-30 09:40:00,40.64,40.84,40.55,40.83,84044.0,35.08,35.2527,35.0023,35.244,84044.0
2022-11-30 09:50:00,40.83,40.88,40.72,40.77,57749.0,35.244,35.2872,35.1491,35.1922,57749.0
2022-11-30 10:00:00,40.78,40.83,40.69,40.82,74260.0,35.2009,35.244,35.1232,35.2354,74260.0
2022-11-30 10:10:00,40.81,40.87,40.74,40.84,42205.0,35.2268,35.2786,35.1663,35.2527,42205.0
2022-11-30 10:20:00,40.84,40.85,40.71,40.73,32971.0,35.2527,35.2613,35.1404,35.1577,32971.0
2022-11-30 10:30:00,40.73,40.76,40.58,40.62,69602.0,35.1577,35.1836,35.0282,35.0628,69602.0
2022-11-30 10:40:00,40.62,40.69,40.53,40.54,53868.0,35.0628,35.1232,34.9851,34.9937,53868.0
2022-11-30 10:50:00,40.54,40.59,40.52,40.56,47035.0,34.9937,35.0369,34.9764,35.011,47035.0
2022-11-30 11:00:00,40.56,40.7,40.54,40.68,66816.0,35.011,35.1318,34.9937,35.1145,66816.0
2022-11-30 11:10:00,40.67,40.79,40.63,40.75,101639.0,35.1059,35.2095,35.0714,35.175,101639.0
2022-11-30 11:20:00,40.75,40.79,40.72,40.74,32456.0,35.175,35.2095,35.1491,35.1663,32456.0
2022-11-30 11:30:00,40.74,40.78,40.71,40.77,36008.0,35.1663,35.2009,35.1404,35.1922,36008.0
2022-11-30 11:40:00,40.77,40.82,40.75,40.82,26854.0,35.1922,35.2354,35.175,35.2354,26854.0
2022-11-30 11:50:00,40.82,40.86,40.78,40.82,29504.0,35.2354,35.2699,35.2009,35.2354,29504.0
2022-11-30 12:00:00,40.82,40.84,40.78,40.8,38280.0,35.2354,35.2527,35.2009,35.2181,38280.0
2022-11-30 12:10:00,40.8,40.8,40.66,40.67,30157.0,35.2181,35.2181,35.0973,35.1059,30157.0
2022-11-30 12:20:00,40.67,40.67,40.56,40.62,81418.0,35.1059,35.1059,35.011,35.0628,81418.0
2022-11-30 12:30:00,40.62,40.65,40.6,40.61,29455.0,35.0628,35.0887,35.0455,35.0541,29455.0
2022-11-30 12:40:00,40.62,40.74,40.61,40.73,24266.0,35.0628,35.1663,35.0541,35.1577,24266.0
2022-11-30 12:50:00,40.72,40.76,40.71,40.73,27164.0,35.1491,35.1836,35.1404,35.1577,27164.0
2022-11-30 13:00:00,40.73,40.82,40.73,40.8,26916.0,35.1577,35.2354,35.1577,35.2181,26916.0
2022-11-30 13:10:00,40.81,40.82,40.76,40.76,19752.0,35.2268,35.2354,35.1836,35.1836,19752.0
2022-11-30 13:20:00,40.76,40.79,40.72,40.75,18103.0,35.1836,35.2095,35.1491,35.175,18103.0
2022-11-30 13:30:00,40.75,41.18,40.69,41.11,99745.0,35.175,35.5461,35.1232,35.4857,99745.0
2022-11-30 13:40:00,41.13,41.17,40.91,41.07,71651.0,35.503,35.5375,35.3131,35.4512,71651.0
2022-11-30 13:50:00,41.07,41.28,41.04,41.26,49630.0,35.4512,35.6325,35.4253,35.6152,49630.0
2022-11-30 14:00:00,41.27,41.4,41.27,41.32,71779.0,35.6238,35.736,35.6238,35.667,71779.0
2022-11-30 14:10:00,41.32,41.49,41.28,41.47,63480.0,35.667,35.8137,35.6325,35.7965,63480.0
2022-11-30 14:20:00,41.47,41.54,41.43,41.51,92205.0,35.7965,35.8569,35.7619,35.831,92205.0
2022-11-30 14:30:00,41.51,41.56,41.44,41.48,69862.0,35.831,35.8742,35.7706,35.8051,69862.0
2022-11-30 14:40:00,41.48,41.5,41.39,41.46,74070.0,35.8051,35.8224,35.7274,35.7878,74070.0
2022-11-30 14:50:00,41.47,41.53,41.45,41.48,55330.0,35.7965,35.8483,35.7792,35.8051,55330.0
2022-11-30 15:00:00,41.48,41.62,41.47,41.59,83879.0,35.8051,35.9259,35.7965,35.9001,83879.0
2022-11-30 15:10:00,41.59,41.65,41.57,41.61,68279.0,35.9001,35.9518,35.8828,35.9173,68279.0
2022-11-30 15:20:00,41.61,41.64,41.6,41.62,108657.0,35.9173,35.9432,35.9087,35.9259,108657.0
2022-11-30 15:30:00,41.61,41.74,41.59,41.65,119950.0,35.9173,36.0295,35.9001,35.9518,119950.0
2022-11-30 15:40:00,41.65,41.68,41.54,41.57,202898.0,35.9518,35.9777,35.8569,35.8828,202898.0
2022-11-30 15:50:00,41.56,41.59,41.39,41.51,1024963.0,35.8742,35.9001,35.7274,35.831,1024963.0
2022-12-01 09:30:00,41.51,41.82,41.37,41.74,190404.0,35.831,36.0986,35.7101,36.0295,190404.0
2022-12-01 09:40:00,41.74,42.03,41.74,41.88,131713.0,36.0295,36.2799,36.0295,36.1504,131713.0
2022-12-01 09:50:00,41.89,41.96,41.69,41.69,68758.0,36.159,36.2194,35.9864,35.9864,68758.0
2022-12-01 10:00:00,41.7,41.8,41.59,41.63,70755.0,35.995,36.0813,35.9001,35.9346,70755.0
2022-12-01 10:10:00,41.62,41.64,41.29,41.3,75540.0,35.9259,35.9432,35.6411,35.6497,75540.0
2022-12-01 10:20:00,41.3,41.32,41.24,41.24,51293.0,35.6497,35.667,35.5979,35.5979,51293.0
2022-12-01 10:30:00,41.26,41.28,41.16,41.24,51523.0,35.6152,35.6325,35.5289,35.5979,51523.0
2022-12-01 10:40:00,41.23,41.31,41.16,41.29,52057.0,35.5893,35.6584,35.5289,35.6411,52057.0
2022-12-01 10:50:00,41.29,41.36,41.28,41.35,75732.0,35.6411,35.7015,35.6325,35.6929,75732.0
2022-12-01 11:00:00,41.34,41.36,41.19,41.29,42273.0,35.6843,35.7015,35.5548,35.6411,42273.0
2022-12-01 11:10:00,41.27,41.33,41.21,41.22,35673.0,35.6238,35.6756,35.572,35.5807,35673.0
2022-12-01 11:20:00,41.22,41.31,41.2,41.23,33820.0,35.5807,35.6584,35.5634,35.5893,33820.0
2022-12-01 11:30:00,41.23,41.31,41.22,41.27,45622.0,35.5893,35.6584,35.5807,35.6238,45622.0
2022-12-01 11:40:00,41.29,41.34,41.24,41.27,36786.0,35.6411,35.6843,35.5979,35.6238,36786.0
2022-12-01 11:50:00,41.27,41.27,41.16,41.19,32442.0,35.6238,35.6238,35.5289,35.5548,32442.0
2022-12-01 12:00:00,41.19,41.2,41.06,41.1,51661.0,35.5548,35.5634,35.4426,35.4771,51661.0
2022-12-01 12:10:00,41.09,41.2,41.08,41.16,35461.0,35.4685,35.5634,35.4598,35.5289,35461.0
2022-12-01 12:20:00,41.16,41.33,41.16,41.3,27223.0,35.5289,35.6756,35.5289,35.6497,27223.0
2022-12-01 12:30:00,41.31,41.39,41.3,41.33,27751.0,35.6584,35.7274,35.6497,35.6756,27751.0
2022-12-01 12:40:00,41.33,41.36,41.29,41.33,25392.0,35.6756,35.7015,35.6411,35.6756,25392.0
2022-12-01 12:50:00,41.33,41.35,41.3,41.33,22810.0,35.6756,35.6929,35.6497,35.6756,22810.0
2022-12-01 13:00:00,41.34,41.36,41.29,41.3,24347.0,35.6843,35.7015,35.6411,35.6497,24347.0
2022-12-01 13:10:00,41.3,41.3,41.15,41.17,48307.0,35.6497,35.6497,35.5202,35.5375,48307.0
2022-12-01 13:20:00,41.16,41.19,41.12,41.14,33411.0,35.5289,35.5548,35.4944,35.5116,33411.0
2022-12-01 13:30:00,41.13,41.19,41.1,41.17,36588.0,35.503,35.5548,35.4771,35.5375,36588.0
2022-12-01 13:40:00,41.18,41.28,41.18,41.23,37951.0,35.5461,35.6325,35.5461,35.5893,37951.0
2022-12-01 13:50:00,41.24,41.24,41.17,41.21,30374.0,35.5979,35.5979,35.5375,35.572,30374.0
2022-12-01 14:00:00,41.2,41.21,41.12,41.18,37815.0,35.5634,35.572,35.4944,35.5461,37815.0
2022-12-01 14:10:00,41.18,41.26,41.14,41.25,45822.0,35.5461,35.6152,35.5116,35.6066,45822.0
2022-12-01 14:20:00,41.24,41.3,41.22,41.29,32874.0,35.5979,35.6497,35.5807,35.6411,32874.0
2022-12-01 14:30:00,41.29,41.31,41.25,41.27,33073.0,35.6411,35.6584,35.6066,35.6238,33073.0
2022-12-01 14:40:00,41.27,41.29,41.23,41.27,37411.0,35.6238,35.6411,35.5893,35.6238,37411.0
2022-12-01 14:50:00,41.29,41.34,41.27,41.34,30667.0,35.6411,35.6843,35.6238,35.6843,30667.0
2022-12-01 15:00:00,41.34,41.39,41.31,41.36,39162.0,35.6843,35.7274,35.6584,35.7015,39162.0
2022-12-01 15:10:00,41.36,41.36,41.26,41.29,47721.0,35.7015,35.7015,35.6152,35.6411,47721.0
2022-12-01 15:20:00,41.29,41.3,41.24,41.28,54771.0,35.6411,35.6497,35.5979,35.6325,54771.0
2022-12-01 15:30:00,41.27,41.35,41.27,41.34,70332.0,35.6238,35.6929,35.6238,35.6843,70332.0
2022-12-01 15:40:00,41.33,41.42,41.3,41.39,122200.0,35.6756,35.7533,35.6497,35.7274,122200.0
2022-12-01 15:50:00,41.38,41.41,41.28,41.3,408346.0,35.7188,35.7447,35.6325,35.6497,408346.0
2022-12-02 09:30:00,41.07,41.16,40.85,41.09,190368.0,35.4512,35.5289,35.2613,35.4685,190368.0
2022-12-02 09:40:00,41.09,41.24,41.05,41.24,97480.0,35.4685,35.5979,35.4339,35.5979,97480.0
2022-12-02 09:50:00,41.23,41.3,41.09,41.26,89408.0,35.5893,35.6497,35.4685,35.6152,89408.0
2022-12-02 10:00:00,41.28,41.35,41.2,41.3,77042.0,35.6325,35.6929,35.5634,35.6497,77042.0
2022-12-02 10:10:00,41.3,41.51,41.29,41.3,94608.0,35.6497,35.831,35.6411,35.6497,94608.0
2022-12-02 10:20:00,41.3,41.33,41.12,41.16,66067.0,35.6497,35.6756,35.4944,35.5289,66067.0
2022-12-02 10:30:00,41.16,41.23,41.07,41.09,50012.0,35.5289,35.5893,35.4512,35.4685,50012.0
2022-12-02 10:40:00,41.1,41.16,41.04,41.11,71257.0,35.4771,35.5289,35.4253,35.4857,71257.0
2022-12-02 10:50:00,41.1,41.15,41.0,41.02,63698.0,35.4771,35.5202,35.3908,35.408,63698.0
2022-12-02 11:00:00,41.02,41.13,40.99,41.11,90644.0,35.408,35.503,35.3821,35.4857,90644.0
2022-12-02 11:10:00,41.11,41.17,41.06,41.08,88671.0,35.4857,35.5375,35.4426,35.4598,88671.0
2022-12-02 11:20:00,41.07,41.14,41.03,41.09,75782.0,35.4512,35.5116,35.4167,35.4685,75782.0
2022-12-02 11:30:00,41.09,41.16,41.09,41.14,44422.0,35.4685,35.5289,35.4685,35.5116,44422.0
2022-12-02 11:40:00,41.13,41.28,41.12,41.21,141435.0,35.503,35.6325,35.4944,35.572,141435.0
2022-12-02 11:50:00,41.21,41.34,41.2,41.32,85248.0,35.572,35.6843,35.5634,35.667,85248.0
2022-12-02 12:00:00,41.32,41.5,41.31,41.48,66035.0,35.667,35.8224,35.6584,35.8051,66035.0
2022-12-02 12:10:00,41.48,41.62,41.47,41.56,135668.0,35.8051,35.9259,35.7965,35.8742,135668.0
2022-12-02 12:20:00,41.56,41.59,41.49,41.51,79595.0,35.8742,35.9001,35.8137,35.831,79595.0
2022-12-02 12:30:00,41.5,41.53,41.41,41.45,105263.0,35.8224,35.8483,35.7447,35.7792,105263.0
2022-12-02 12:40:00,41.44,41.56,41.44,41.5,58284.0,35.7706,35.8742,35.7706,35.8224,58284.0
2022-12-02 12:50:00,41.5,41.51,41.42,41.43,27473.0,35.8224,35.831,35.7533,35.7619,27473.0
2022-12-02 13:00:00,41.43,41.49,41.41,41.48,41971.0,35.7619,35.8137,35.7447,35.8051,41971.0
2022-12-02 13:10:00,41.47,41.51,41.44,41.45,34208.0,35.7965,35.831,35.7706,35.7792,34208.0
2022-12-02 13:20:00,41.44,41.5,41.4,41.45,32509.0,35.7706,35.8224,35.736,35.7792,32509.0
2022-12-02 13:30:00,41.45,41.45,41.34,41.37,34358.0,35.7792,35.7792,35.6843,35.7101,34358.0
2022-12-02 13:40:00,41.37,41.41,41.36,41.39,25471.0,35.7101,35.7447,35.7015,35.7274,25471.0
2022-12-02 13:50:00,41.39,41.41,41.36,41.37,25185.0,35.7274,35.7447,35.7015,35.7101,25185.0
2022-12-02 14:00:00,41.36,41.41,41.34,41.4,57020.0,35.7015,35.7447,35.6843,35.736,57020.0
2022-12-02 14:10:00,41.4,41.48,41.35,41.47,34512.0,35.736,35.8051,35.6929,35.7965,34512.0
2022-12-02 14:20:00,41.47,41.48,41.41,41.46,63857.0,35.7965,35.8051,35.7447,35.7878,63857.0
2022-12-02 14:30:00,41.46,41.47,41.42,41.46,37009.0,35.7878,35.7965,35.7533,35.7878,37009.0
2022-12-02 14:40:00,41.46,41.53,41.45,41.52,56641.0,35.7878,35.8483,35.7792,35.8396,56641.0
2022-12-02 14:50:00,41.52,41.62,41.51,41.6,51161.0,35.8396,35.9259,35.831,35.9087,51161.0
2022-12-02 15:00:00,41.61,41.63,41.53,41.59,73058.0,35.9173,35.9346,35.8483,35.9001,73058.0
2022-12-02 15:10:00,41.58,41.62,41.53,41.58,59729.0,35.8914,35.9259,35.8483,35.8914,59729.0
2022-12-02 15:20:00,41.58,41.61,41.53,41.56,73980.0,35.8914,35.9173,35.8483,35.8742,73980.0
2022-12-02 15:30:00,41.55,41.58,41.5,41.54,74444.0,35.8655,35.8914,35.8224,35.8569,74444.0
2022-12-02 15:40:00,41.54,41.55,41.42,41.45,122036.0,35.8569,35.8655,35.7533,35.7792,122036.0
2022-12-02 15:50:00,41.45,41.51,41.42,41.51,396132.0,35.7792,35.831,35.7533,35.831,396132.0
2022-12-05 09:30:00,41.28,41.42,41.14,41.28,153761.0,35.6325,35.7533,35.5116,35.6325,153761.0
2022-12-05 09:40:00,41.26,41.32,41.15,41.3,80905.0,35.6152,35.667,35.5202,35.6497,80905.0
2022-12-05 09:50:00,41.29,41.39,41.21,41.21,65589.0,35.6411,35.7274,35.572,35.572,65589.0
2022-12-05 10:00:00,41.21,41.23,41.02,41.07,120781.0,35.572,35.5893,35.408,35.4512,120781.0
2022-12-05 10:10:00,41.07,41.26,41.07,41.23,80219.0,35.4512,35.6152,35.4512,35.5893,80219.0
2022-12-05 10:20:00,41.24,41.28,41.2,41.25,54349.0,35.5979,35.6325,35.5634,35.6066,54349.0
2022-12-05 10:30:00,41.26,41.28,41.18,41.24,41020.0,35.6152,35.6325,35.5461,35.5979,41020.0
2022-12-05 10:40:00,41.24,41.32,41.18,41.2,47761.0,35.5979,35.667,35.5461,35.5634,47761.0
2022-12-05 10:50:00,41.19,41.2,41.11,41.18,56532.0,35.5548,35.5634,35.4857,35.5461,56532.0
2022-12-05 11:00:00,41.19,41.21,41.09,41.14,42579.0,35.5548,35.572,35.4685,35.5116,42579.0
2022-12-05 11:10:00,41.15,41.26,41.14,41.15,39846.0,35.5202,35.6152,35.5116,35.5202,39846.0
2022-12-05 11:20:00,41.15,41.15,40.98,40.99,54121.0,35.5202,35.5202,35.3735,35.3821,54121.0
2022-12-05 11:30:00,41.0,41.01,40.94,40.96,34241.0,35.3908,35.3994,35.339,35.3562,34241.0
2022-12-05 11:40:00,40.96,41.03,40.95,41.02,46511.0,35.3562,35.4167,35.3476,35.408,46511.0
2022-12-05 11:50:00,41.02,41.06,40.95,40.97,31277.0,35.408,35.4426,35.3476,35.3649,31277.0
2022-12-05 12:00:00,40.96,41.0,40.91,40.98,44990.0,35.3562,35.3908,35.3131,35.3735,44990.0
2022-12-05 12:10:00,40.98,41.06,40.97,41.04,39159.0,35.3735,35.4426,35.3649,35.4253,39159.0
2022-12-05 12:20:00,41.03,41.04,40.95,40.97,23053.0,35.4167,35.4253,35.3476,35.3649,23053.0
2022-12-05 12:30:00,40.96,40.98,40.91,40.95,33066.0,35.3562,35.3735,35.3131,35.3476,33066.0
2022-12-05 12:40:00,40.95,40.97,40.9,40.95,32229.0,35.3476,35.3649,35.3045,35.3476,32229.0
2022-12-05 12:50:00,40.95,41.01,40.89,40.9,106061.0,35.3476,35.3994,35.2958,35.3045,106061.0
2022-12-05 13:00:00,40.89,40.94,40.87,40.93,38806.0,35.2958,35.339,35.2786,35.3303,38806.0
2022-12-05 13:10:00,40.93,40.98,40.91,40.96,42922.0,35.3303,35.3735,35.3131,35.3562,42922.0
2022-12-05 13:20:00,40.96,40.97,40.82,40.93,90193.0,35.3562,35.3649,35.2354,35.3303,90193.0
2022-12-05 13:30:00,40.93,40.99,40.92,40.99,27199.0,35.3303,35.3821,35.3217,35.3821,27199.0
2022-12-05 13:40:00,40.99,41.01,40.96,41.01,39821.0,35.3821,35.3994,35.3562,35.3994,39821.0
2022-12-05 13:50:00,41.01,41.05,40.98,40.98,44672.0,35.3994,35.4339,35.3735,35.3735,44672.0
2022-12-05 14:00:00,40.98,40.99,40.88,40.98,59752.0,35.3735,35.3821,35.2872,35.3735,59752.0
2022-12-05 14:10:00,40.98,41.09,40.97,41.02,49601.0,35.3735,35.4685,35.3649,35.408,49601.0
2022-12-05 14:20:00,41.02,41.05,40.98,41.04,48827.0,35.408,35.4339,35.3735,35.4253,48827.0
2022-12-05 14:30:00,41.05,41.05,40.99,41.0,51315.0,35.4339,35.4339,35.3821,35.3908,51315.0
2022-12-05 14:40:00,41.0,41.08,40.98,41.08,54989.0,35.3908,35.4598,35.3735,35.4598,54989.0
2022-12-05 14:50:00,41.08,41.1,41.03,41.05,37791.0,35.4598,35.4771,35.4167,35.4339,37791.0
2022-12-05 15:00:00,41.05,41.12,41.05,41.11,87610.0,35.4339,35.4944,35.4339,35.4857,87610.0
2022-12-05 15:10:00,41.11,41.14,41.05,41.08,105519.0,35.4857,35.5116,35.4339,35.4598,105519.0
2022-12-05 15:20:00,41.08,41.09,40.98,40.98,51811.0,35.4598,35.4685,35.3735,35.3735,51811.0
2022-12-05 15:30:00,40.98,41.2,40.98,41.14,83259.0,35.3735,35.5634,35.3735,35.5116,83259.0
2022-12-05 15:40:00,41.14,41.18,41.1,41.15,103106.0,35.5116,35.5461,35.4771,35.5202,103106.0
2022-12-05 15:50:00,41.15,41.26,41.11,41.22,330772.0,35.5202,35.6152,35.4857,35.5807,330772.0
2022-12-06 09:30:00,41.28,41.4,41.01,41.21,171227.0,35.6325,35.736,35.3994,35.572,171227.0
2022-12-06 09:40:00,41.21,41.21,40.97,41.19,87370.0,35.572,35.572,35.3649,35.5548,87370.0
2022-12-06 09:50:00,41.18,41.28,41.1,41.25,91137.0,35.5461,35.6325,35.4771,35.6066,91137.0
2022-12-06 10:00:00,41.25,41.3,41.08,41.09,59998.0,35.6066,35.6497,35.4598,35.4685,59998.0
2022-12-06 10:10:00,41.09,41.1,40.86,40.9,77615.0,35.4685,35.4771,35.2699,35.3045,77615.0
2022-12-06 10:20:00,40.89,41.04,40.87,40.93,55192.0,35.2958,35.4253,35.2786,35.3303,55192.0
2022-12-06 10:30:00,40.91,40.95,40.82,40.83,58535.0,35.3131,35.3476,35.2354,35.244,58535.0
2022-12-06 10:40:00,40.82,40.87,40.76,40.85,57167.0,35.2354,35.2786,35.1836,35.2613,57167.0
2022-12-06 10:50:00,40.85,40.86,40.75,40.77,32666.0,35.2613,35.2699,35.175,35.1922,32666.0
2022-12-06 11:00:00,40.76,40.77,40.64,40.7,64223.0,35.1836,35.1922,35.08,35.1318,64223.0
2022-12-06 11:10:00,40.71,40.79,40.69,40.72,54956.0,35.1404,35.2095,35.1232,35.1491,54956.0
2022-12-06 11:20:00,40.72,40.88,40.65,40.66,98600.0,35.1491,35.2872,35.0887,35.0973,98600.0
2022-12-06 11:30:00,40.65,40.71,40.58,40.6,37241.0,35.0887,35.1404,35.0282,35.0455,37241.0
2022-12-06 11:40:00,40.6,40.61,40.53,40.58,38142.0,35.0455,35.0541,34.9851,35.0282,38142.0
2022-12-06 11:50:00,40.58,40.73,40.54,40.72,56137.0,35.0282,35.1577,34.9937,35.1491,56137.0
2022-12-06 12:00:00,40.72,40.83,40.72,40.82,32263.0,35.1491,35.244,35.1491,35.2354,32263.0
2022-12-06 12:10:00,40.82,40.83,40.67,40.71,120147.0,35.2354,35.244,35.1059,35.1404,120147.0
2022-12-06 12:20:00,40.71,40.77,40.67,40.68,38022.0,35.1404,35.1922,35.1059,35.1145,38022.0
2022-12-06 12:30:00,40.68,40.7,40.58,40.6,24339.0,35.1145,35.1318,35.0282,35.0455,24339.0
2022-12-06 12:40:00,40.6,40.63,40.57,40.62,19453.0,35.0455,35.0714,35.0196,35.0628,19453.0
2022-12-06 12:50:00,40.61,40.63,40.56,40.59,32889.0,35.0541,35.0714,35.011,35.0369,32889.0
2022-12-06 13:00:00,40.59,40.61,40.48,40.48,38759.0,35.0369,35.0541,34.9419,34.9419,38759.0
2022-12-06 13:10:00,40.48,40.52,40.44,40.48,21589.0,34.9419,34.9764,34.9074,34.9419,21589.0
2022-12-06 13:20:00,40.48,40.52,40.45,40.49,35617.0,34.9419,34.9764,34.916,34.9505,35617.0
2022-12-06 13:30:00,40.48,40.56,40.47,40.51,38258.0,34.9419,35.011,34.9333,34.9678,38258.0
2022-12-06 13:40:00,40.52,40.59,40.51,40.56,34736.0,34.9764,35.0369,34.9678,35.011,34736.0
2022-12-06 13:50:00,40.57,40.69,40.54,40.69,64054.0,35.0196,35.1232,34.9937,35.1232,64054.0
2022-12-06 14:00:00,40.69,40.73,40.66,40.73,40436.0,35.1232,35.1577,35.0973,35.1577,40436.0
2022-12-06 14:10:00,40.72,40.76,40.64,40.72,96445.0,35.1491,35.1836,35.08,35.1491,96445.0
2022-12-06 14:20:00,40.72,40.72,40.58,40.59,42611.0,35.1491,35.1491,35.0282,35.0369,42611.0
2022-12-06 14:30:00,40.59,40.6,40.47,40.51,71498.0,35.0369,35.0455,34.9333,34.9678,71498.0
2022-12-06 14:40:00,40.51,40.56,40.47,40.56,64604.0,34.9678,35.011,34.9333,35.011,64604.0
2022-12-06 14:50:00,40.56,40.57,40.48,40.5,60495.0,35.011,35.0196,34.9419,34.9592,60495.0
2022-12-06 15:00:00,40.5,40.59,40.5,40.55,53512.0,34.9592,35.0369,34.9592,35.0023,53512.0
2022-12-06 15:10:00,40.55,40.57,40.45,40.47,78684.0,35.0023,35.0196,34.916,34.9333,78684.0
2022-12-06 15:20:00,40.47,40.5,40.4,40.41,75167.0,34.9333,34.9592,34.8729,34.8815,75167.0
2022-12-06 15:30:00,40.41,40.53,40.4,40.52,91539.0,34.8815,34.9851,34.8729,34.9764,91539.0
2022-12-06 15:40:00,40.52,40.6,40.49,40.59,137602.0,34.9764,35.0455,34.9505,35.0369,137602.0
2022-12-06 15:50:00,40.58,40.62,40.54,40.58,393338.0,35.0282,35.0628,34.9937,35.0282,393338.0
2022-12-07 09:30:00,40.41,40.61,40.31,40.52,182296.0,34.8815,35.0541,34.7952,34.9764,182296.0
2022-12-07 09:40:00,40.52,40.74,40.51,40.57,78084.0,34.9764,35.1663,34.9678,35.0196,78084.0
2022-12-07 09:50:00,40.59,40.69,40.52,40.63,43743.0,35.0369,35.1232,34.9764,35.0714,43743.0
2022-12-07 10:00:00,40.63,40.68,40.52,40.62,56342.0,35.0714,35.1145,34.9764,35.0628,56342.0
2022-12-07 10:10:00,40.62,40.82,40.52,40.79,79430.0,35.0628,35.2354,34.9764,35.2095,79430.0
2022-12-07 10:20:00,40.78,40.86,40.76,40.82,77464.0,35.2009,35.2699,35.1836,35.2354,77464.0
2022-12-07 10:30:00,40.82,40.88,40.74,40.76,69788.0,35.2354,35.2872,35.1663,35.1836,69788.0
2022-12-07 10:40:00,40.73,40.8,40.67,40.79,42683.0,35.1577,35.2181,35.1059,35.2095,42683.0
2022-12-07 10:50:00,40.8,40.89,40.78,40.84,46443.0,35.2181,35.2958,35.2009,35.2527,46443.0
2022-12-07 11:00:00,40.85,40.95,40.85,40.92,48285.0,35.2613,35.3476,35.2613,35.3217,48285.0
2022-12-07 11:10:00,40.93,40.95,40.82,40.83,34975.0,35.3303,35.3476,35.2354,35.244,34975.0
2022-12-07 11:20:00,40.82,40.84,40.61,40.73,58211.0,35.2354,35.2527,35.0541,35.1577,58211.0
2022-12-07 11:30:00,40.74,40.84,40.7,40.81,43186.0,35.1663,35.2527,35.1318,35.2268,43186.0
2022-12-07 11:40:00,40.82,40.88,40.79,40.82,35280.0,35.2354,35.2872,35.2095,35.2354,35280.0
2022-12-07 11:50:00,40.82,40.83,40.72,40.82,31855.0,35.2354,35.244,35.1491,35.2354,31855.0
2022-12-07 12:00:00,40.83,40.84,40.73,40.82,31451.0,35.244,35.2527,35.1577,35.2354,31451.0
2022-12-07 12:10:00,40.82,40.88,40.78,40.84,34671.0,35.2354,35.2872,35.2009,35.2527,34671.0
2022-12-07 12:20:00,40.85,40.87,40.76,40.77,41203.0,35.2613,35.2786,35.1836,35.1922,41203.0
2022-12-07 12:30:00,40.77,40.82,40.75,40.8,29094.0,35.1922,35.2354,35.175,35.2181,29094.0
2022-12-07 12:40:00,40.81,40.89,40.81,40.88,25205.0,35.2268,35.2958,35.2268,35.2872,25205.0
2022-12-07 12:50:00,40.88,40.91,40.86,40.89,29094.0,35.2872,35.3131,35.2699,35.2958,29094.0
2022-12-07 13:00:00,40.88,40.91,40.83,40.89,65012.0,35.2872,35.3131,35.244,35.2958,65012.0
2022-12-07 13:10:00,40.89,40.97,40.87,40.96,41168.0,35.2958,35.3649,35.2786,35.3562,41168.0
2022-12-07 13:20:00,40.96,40.97,40.9,40.96,31384.0,35.3562,35.3649,35.3045,35.3562,31384.0
2022-12-07 13:30:00,40.96,40.96,40.84,40.87,38518.0,35.3562,35.3562,35.2527,35.2786,38518.0
2022-12-07 13:40:00,40.86,40.89,40.83,40.86,26117.0,35.2699,35.2958,35.244,35.2699,26117.0
2022-12-07 13:50:00,40.86,40.86,40.76,40.77,43849.0,35.2699,35.2699,35.1836,35.1922,43849.0
2022-12-07 14:00:00,40.77,40.81,40.7,40.71,57322.0,35.1922,35.2268,35.1318,35.1404,57322.0
2022-12-07 14:10:00,40.7,40.76,40.69,40.71,37275.0,35.1318,35.1836,35.1232,35.1404,37275.0
2022-12-07 14:20:00,40.7,40.73,40.65,40.7,34440.0,35.1318,35.1577,35.0887,35.1318,34440.0
2022-12-07 14:30:00,40.7,40.76,40.67,40.71,87799.0,35.1318,35.1836,35.1059,35.1404,87799.0
2022-12-07 14:40:00,40.72,40.75,40.69,40.71,28599.0,35.1491,35.175,35.1232,35.1404,28599.0
2022-12-07 14:50:00,40.71,40.71,40.66,40.69,28191.0,35.1404,35.1404,35.0973,35.1232,28191.0
2022-12-07 15:00:00,40.69,40.74,40.62,40.63,37626.0,35.1232,35.1663,35.0628,35.0714,37626.0
2022-12-07 15:10:00,40.63,40.64,40.52,40.58,54843.0,35.0714,35.08,34.9764,35.0282,54843.0
2022-12-07 15:20:00,40.57,40.62,40.54,40.61,49182.0,35.0196,35.0628,34.9937,35.0541,49182.0
2022-12-07 15:30:00,40.61,40.69,40.61,40.69,63325.0,35.0541,35.1232,35.0541,35.1232,63325.0
2022-12-07 15:40:00,40.69,40.69,40.61,40.63,80818.0,35.1232,35.1232,35.0541,35.0714,80818.0
2022-12-07 15:50:00,40.62,40.67,40.6,40.65,354004.0,35.0628,35.1059,35.0455,35.0887,354004.0
2022-12-08 09:30:00,40.69,40.71,40.4,40.68,185730.0,35.1232,35.1404,34.8729,35.1145,185730.0
2022-12-08 09:40:00,40.68,40.86,40.67,40.84,84318.0,35.1145,35.2699,35.1059,35.2527,84318.0
2022-12-08 09:50:00,40.85,40.97,40.84,40.94,63580.0,35.2613,35.3649,35.2527,35.339,63580.0
2022-12-08 10:00:00,40.95,40.95,40.86,40.87,49766.0,35.3476,35.3476,35.2699,35.2786,49766.0
2022-12-08 10:10:00,40.87,40.93,40.8,40.81,88252.0,35.2786,35.3303,35.2181,35.2268,88252.0
2022-12-08 10:20:00,40.81,40.9,40.78,40.84,83096.0,35.2268,35.3045,35.2009,35.2527,83096.0
2022-12-08 10:30:00,40.83,40.84,40.72,40.73,44153.0,35.244,35.2527,35.1491,35.1577,44153.0
2022-12-08 10:40:00,40.74,40.75,40.64,40.66,34658.0,35.1663,35.175,35.08,35.0973,34658.0
2022-12-08 10:50:00,40.65,40.67,40.6,40.6,41964.0,35.0887,35.1059,35.0455,35.0455,41964.0
2022-12-08 11:00:00,40.61,40.65,40.57,40.58,47239.0,35.0541,35.0887,35.0196,35.0282,47239.0
2022-12-08 11:10:00,40.57,40.64,40.57,40.62,49391.0,35.0196,35.08,35.0196,35.0628,49391.0
2022-12-08 11:20:00,40.61,40.63,40.56,40.59,36154.0,35.0541,35.0714,35.011,35.0369,36154.0
2022-12-08 11:30:00,40.59,40.64,40.57,40.64,40316.0,35.0369,35.08,35.0196,35.08,40316.0
2022-12-08 11:40:00,40.64,40.66,40.58,40.65,21077.0,35.08,35.0973,35.0282,35.0887,21077.0
2022-12-08 11:50:00,40.64,40.69,40.63,40.69,29564.0,35.08,35.1232,35.0714,35.1232,29564.0
2022-12-08 12:00:00,40.68,40.72,40.67,40.72,42244.0,35.1145,35.1491,35.1059,35.1491,42244.0
2022-12-08 12:10:00,40.72,40.73,40.67,40.68,18337.0,35.1491,35.1577,35.1059,35.1145,18337.0
2022-12-08 12:20:00,40.67,40.68,40.59,40.61,28562.0,35.1059,35.1145,35.0369,35.0541,28562.0
2022-12-08 12:30:00,40.61,40.71,40.61,40.67,29998.0,35.0541,35.1404,35.0541,35.1059,29998.0
2022-12-08 12:40:00,40.67,40.67,40.61,40.64,27142.0,35.1059,35.1059,35.0541,35.08,27142.0
2022-12-08 12:50:00,40.64,40.68,40.64,40.67,27070.0,35.08,35.1145,35.08,35.1059,27070.0
2022-12-08 13:00:00,40.67,40.72,40.65,40.71,32451.0,35.1059,35.1491,35.0887,35.1404,32451.0
2022-12-08 13:10:00,40.72,40.77,40.71,40.74,39031.0,35.1491,35.1922,35.1404,35.1663,39031.0
2022-12-08 13:20:00,40.73,40.8,40.69,40.77,43390.0,35.1577,35.2181,35.1232,35.1922,43390.0
2022-12-08 13:30:00,40.78,40.84,40.78,40.83,31442.0,35.2009,35.2527,35.2009,35.244,31442.0
2022-12-08 13:40:00,40.84,40.87,40.79,40.8,33402.0,35.2527,35.2786,35.2095,35.2181,33402.0
2022-12-08 13:50:00,40.81,40.85,40.8,40.83,45466.0,35.2268,35.2613,35.2181,35.244,45466.0
2022-12-08 14:00:00,40.82,40.82,40.66,40.71,58514.0,35.2354,35.2354,35.0973,35.1404,58514.0
2022-12-08 14:10:00,40.7,40.72,40.64,40.68,59924.0,35.1318,35.1491,35.08,35.1145,59924.0
2022-12-08 14:20:00,40.69,40.75,40.68,40.71,37207.0,35.1232,35.175,35.1145,35.1404,37207.0
2022-12-08 14:30:00,40.71,40.72,40.65,40.72,48889.0,35.1404,35.1491,35.0887,35.1491,48889.0
2022-12-08 14:40:00,40.71,40.75,40.7,40.73,27359.0,35.1404,35.175,35.1318,35.1577,27359.0
2022-12-08 14:50:00,40.73,40.79,40.71,40.76,44954.0,35.1577,35.2095,35.1404,35.1836,44954.0
2022-12-08 15:00:00,40.76,40.76,40.67,40.7,44994.0,35.1836,35.1836,35.1059,35.1318,44994.0
2022-12-08 15:10:00,40.7,40.76,40.7,40.76,31528.0,35.1318,35.1836,35.1318,35.1836,31528.0
2022-12-08 15:20:00,40.75,40.8,40.72,40.77,45406.0,35.175,35.2181,35.1491,35.1922,45406.0
2022-12-08 15:30:00,40.77,40.8,40.75,40.75,79430.0,35.1922,35.2181,35.175,35.175,79430.0
2022-12-08 15:40:00,40.76,40.8,40.71,40.73,91333.0,35.1836,35.2181,35.1404,35.1577,91333.0
2022-12-08 15:50:00,40.72,40.91,40.7,40.9,400535.0,35.1491,35.3131,35.1318,35.3045,400535.0
2022-12-09 09:30:00,40.78,40.79,40.5,40.69,123782.0,35.2009,35.2095,34.9592,35.1232,123782.0
2022-12-09 09:40:00,40.69,40.79,40.66,40.7,89871.0,35.1232,35.2095,35.0973,35.1318,89871.0
2022-12-09 09:50:00,40.69,40.75,40.62,40.66,53326.0,35.1232,35.175,35.0628,35.0973,53326.0
2022-12-09 10:00:00,40.67,40.77,40.58,40.65,116655.0,35.1059,35.1922,35.0282,35.0887,116655.0
2022-12-09 10:10:00,40.66,40.69,40.64,40.69,56728.0,35.0973,35.1232,35.08,35.1232,56728.0
2022-12-09 10:20:00,40.69,40.7,40.64,40.69,51713.0,35.1232,35.1318,35.08,35.1232,51713.0
2022-12-09 10:30:00,40.7,40.83,40.69,40.82,76696.0,35.1318,35.244,35.1232,35.2354,76696.0
2022-12-09 10:40:00,40.81,40.82,40.69,40.71,36450.0,35.2268,35.2354,35.1232,35.1404,36450.0
2022-12-09 10:50:00,40.7,40.81,40.69,40.8,47139.0,35.1318,35.2268,35.1232,35.2181,47139.0
2022-12-09 11:00:00,40.81,40.87,40.79,40.81,63172.0,35.2268,35.2786,35.2095,35.2268,63172.0
2022-12-09 11:10:00,40.81,40.86,40.78,40.79,50743.0,35.2268,35.2699,35.2009,35.2095,50743.0
2022-12-09 11:20:00,40.79,40.87,40.77,40.8,94523.0,35.2095,35.2786,35.1922,35.2181,94523.0
2022-12-09 11:30:00,40.8,40.92,40.8,40.9,65212.0,35.2181,35.3217,35.2181,35.3045,65212.0
2022-12-09 11:40:00,40.9,40.91,40.82,40.84,50046.0,35.3045,35.3131,35.2354,35.2527,50046.0
2022-12-09 11:50:00,40.84,40.87,40.81,40.84,48534.0,35.2527,35.2786,35.2268,35.2527,48534.0
2022-12-09 12:00:00,40.85,40.85,40.8,40.84,53034.0,35.2613,35.2613,35.2181,35.2527,53034.0
2022-12-09 12:10:00,40.84,40.89,40.8,40.82,36288.0,35.2527,35.2958,35.2181,35.2354,36288.0
2022-12-09 12:20:00,40.82,40.82,40.75,40.75,43568.0,35.2354,35.2354,35.175,35.175,43568.0
2022-12-09 12:30:00,40.75,40.82,40.75,40.8,26931.0,35.175,35.2354,35.175,35.2181,26931.0
2022-12-09 12:40:00,40.8,40.81,40.73,40.73,38551.0,35.2181,35.2268,35.1577,35.1577,38551.0
2022-12-09 12:50:00,40.73,40.75,40.68,40.7,41994.0,35.1577,35.175,35.1145,35.1318,41994.0
2022-12-09 13:00:00,40.7,40.7,40.65,40.66,36534.0,35.1318,35.1318,35.0887,35.0973,36534.0
2022-12-09 13:10:00,40.66,40.67,40.6,40.61,41285.0,35.0973,35.1059,35.0455,35.0541,41285.0
2022-12-09 13:20:00,40.61,40.65,40.6,40.65,43669.0,35.0541,35.0887,35.0455,35.0887,43669.0
2022-12-09 13:30:00,40.65,40.7,40.63,40.69,45535.0,35.0887,35.1318,35.0714,35.1232,45535.0
2022-12-09 13:40:00,40.7,40.74,40.68,40.7,50574.0,35.1318,35.1663,35.1145,35.1318,50574.0
2022-12-09 13:50:00,40.7,40.7,40.57,40.57,39813.0,35.1318,35.1318,35.0196,35.0196,39813.0
2022-12-09 14:00:00,40.56,40.58,40.5,40.52,53660.0,35.011,35.0282,34.9592,34.9764,53660.0
2022-12-09 14:10:00,40.52,40.63,40.48,40.6,88291.0,34.9764,35.0714,34.9419,35.0455,88291.0
2022-12-09 14:20:00,40.59,40.63,40.54,40.61,65592.0,35.0369,35.0714,34.9937,35.0541,65592.0
2022-12-09 14:30:00,40.62,40.69,40.59,40.69,54759.0,35.0628,35.1232,35.0369,35.1232,54759.0
2022-12-09 14:40:00,40.69,40.69,40.64,40.68,43579.0,35.1232,35.1232,35.08,35.1145,43579.0
2022-12-09 14:50:00,40.67,40.69,40.64,40.66,47915.0,35.1059,35.1232,35.08,35.0973,47915.0
2022-12-09 15:00:00,40.65,40.76,40.65,40.71,55476.0,35.0887,35.1836,35.0887,35.1404,55476.0
2022-12-09 15:10:00,40.71,40.74,40.65,40.65,94357.0,35.1404,35.1663,35.0887,35.0887,94357.0
2022-12-09 15:20:00,40.65,40.69,40.62,40.63,74595.0,35.0887,35.1232,35.0628,35.0714,74595.0
2022-12-09 15:30:00,40.63,40.64,40.54,40.55,106620.0,35.0714,35.08,34.9937,35.0023,106620.0
2022-12-09 15:40:00,40.55,40.65,40.51,40.58,219374.0,35.0023,35.0887,34.9678,35.0282,219374.0
2022-12-09 15:50:00,40.57,40.59,40.4,40.42,1060397.0,35.0196,35.0369,34.8729,34.8901,1060397.0
2022-12-12 09:30:00,40.6,40.85,40.4,40.47,430666.0,35.0455,35.2613,34.8729,34.9333,430666.0
2022-12-12 09:40:00,40.47,40.49,40.24,40.33,176732.0,34.9333,34.9505,34.7347,34.8124,176732.0
2022-12-12 09:50:00,40.32,40.48,40.3,40.43,144811.0,34.8038,34.9419,34.7865,34.8988,144811.0
2022-12-12 10:00:00,40.44,40.65,40.41,40.52,178099.0,34.9074,35.0887,34.8815,34.9764,178099.0
2022-12-12 10:10:00,40.52,40.54,40.28,40.35,264986.0,34.9764,34.9937,34.7693,34.8297,264986.0
2022-12-12 10:20:00,40.36,40.5,40.35,40.48,96437.0,34.8383,34.9592,34.8297,34.9419,96437.0
2022-12-12 10:30:00,40.48,40.58,40.47,40.5,93631.0,34.9419,35.0282,34.9333,34.9592,93631.0
2022-12-12 10:40:00,40.49,40.51,40.42,40.44,136318.0,34.9505,34.9678,34.8901,34.9074,136318.0
2022-12-12 10:50:00,40.45,40.65,40.4,40.63,104950.0,34.916,35.0887,34.8729,35.0714,104950.0
2022-12-12 11:00:00,40.63,40.75,40.57,40.72,78023.0,35.0714,35.175,35.0196,35.1491,78023.0
2022-12-12 11:10:00,40.73,40.73,40.62,40.65,60549.0,35.1577,35.1577,35.0628,35.0887,60549.0
2022-12-12 11:20:00,40.64,40.66,40.5,40.53,84033.0,35.08,35.0973,34.9592,34.9851,84033.0
2022-12-12 11:30:00,40.52,40.64,40.52,40.63,55805.0,34.9764,35.08,34.9764,35.0714,55805.0
2022-12-12 11:40:00,40.63,40.65,40.52,40.6,96330.0,35.0714,35.0887,34.9764,35.0455,96330.0
2022-12-12 11:50:00,40.61,40.64,40.58,40.62,52280.0,35.0541,35.08,35.0282,35.0628,52280.0
2022-12-12 12:00:00,40.63,40.72,40.62,40.67,51856.0,35.0714,35.1491,35.0628,35.1059,51856.0
2022-12-12 12:10:00,40.68,40.69,40.63,40.67,55274.0,35.1145,35.1232,35.0714,35.1059,55274.0
2022-12-12 12:20:00,40.66,40.67,40.55,40.63,48979.0,35.0973,35.1059,35.0023,35.0714,48979.0
2022-12-12 12:30:00,40.63,40.72,40.61,40.72,60578.0,35.0714,35.1491,35.0541,35.1491,60578.0
2022-12-12 12:40:00,40.72,40.73,40.65,40.66,57503.0,35.1491,35.1577,35.0887,35.0973,57503.0
2022-12-12 12:50:00,40.66,40.71,40.61,40.62,43191.0,35.0973,35.1404,35.0541,35.0628,43191.0
2022-12-12 13:00:00,40.61,40.66,40.59,40.66,54456.0,35.0541,35.0973,35.0369,35.0973,54456.0
2022-12-12 13:10:00,40.65,40.74,40.63,40.74,57349.0,35.0887,35.1663,35.0714,35.1663,57349.0
2022-12-12 13:20:00,40.73,40.74,40.7,40.72,53455.0,35.1577,35.1663,35.1318,35.1491,53455.0
2022-12-12 13:30:00,40.72,40.8,40.72,40.76,65681.0,35.1491,35.2181,35.1491,35.1836,65681.0
2022-12-12 13:40:00,40.76,40.77,40.65,40.72,53419.0,35.1836,35.1922,35.0887,35.1491,53419.0
2022-12-12 13:50:00,40.72,40.72,40.64,40.69,50786.0,35.1491,35.1491,35.08,35.1232,50786.0
2022-12-12 14:00:00,40.69,40.71,40.62,40.64,43938.0,35.1232,35.1404,35.0628,35.08,43938.0
2022-12-12 14:10:00,40.63,40.65,40.58,40.59,56632.0,35.0714,35.0887,35.0282,35.0369,56632.0
2022-12-12 14:20:00,40.59,40.6,40.54,40.55,54909.0,35.0369,35.0455,34.9937,35.0023,54909.0
2022-12-12 14:30:00,40.55,40.55,40.49,40.52,46538.0,35.0023,35.0023,34.9505,34.9764,46538.0
2022-12-12 14:40:00,40.52,40.58,40.51,40.58,57701.0,34.9764,35.0282,34.9678,35.0282,57701.0
2022-12-12 14:50:00,40.58,40.67,40.57,40.65,57445.0,35.0282,35.1059,35.0196,35.0887,57445.0
2022-12-12 15:00:00,40.65,40.79,40.64,40.78,68956.0,35.0887,35.2095,35.08,35.2009,68956.0
2022-12-12 15:10:00,40.77,40.83,40.76,40.82,87189.0,35.1922,35.244,35.1836,35.2354,87189.0
2022-12-12 15:20:00,40.82,40.89,40.8,40.88,88105.0,35.2354,35.2958,35.2181,35.2872,88105.0
2022-12-12 15:30:00,40.88,40.98,40.87,40.96,105567.0,35.2872,35.3735,35.2786,35.3562,105567.0
2022-12-12 15:40:00,40.96,40.96,40.87,40.92,149015.0,35.3562,35.3562,35.2786,35.3217,149015.0
2022-12-12 15:50:00,40.92,41.06,40.9,41.06,499372.0,35.3217,35.4426,35.3045,35.4426,499372.0
2022-12-13 09:30:00,42.01,42.29,41.97,42.13,328042.0,36.2626,36.5043,36.2281,36.3662,328042.0
2022-12-13 09:40:00,42.14,42.19,41.94,41.97,191256.0,36.3748,36.418,36.2022,36.2281,191256.0
2022-12-13 09:50:00,41.96,42.05,41.85,41.89,141644.0,36.2194,36.2971,36.1245,36.159,141644.0
2022-12-13 10:00:00,41.89,41.97,41.78,41.93,146643.0,36.159,36.2281,36.0641,36.1935,146643.0
2022-12-13 10:10:00,41.93,42.03,41.81,41.9,156046.0,36.1935,36.2799,36.09,36.1676,156046.0
2022-12-13 10:20:00,41.9,41.91,41.65,41.69,160701.0,36.1676,36.1763,35.9518,35.9864,160701.0
2022-12-13 10:30:00,41.69,41.72,41.48,41.48,97727.0,35.9864,36.0123,35.8051,35.8051,97727.0
2022-12-13 10:40:00,41.48,41.67,41.48,41.55,145974.0,35.8051,35.9691,35.8051,35.8655,145974.0
2022-12-13 10:50:00,41.55,41.58,41.41,41.46,100907.0,35.8655,35.8914,35.7447,35.7878,100907.0
2022-12-13 11:00:00,41.47,41.58,41.46,41.52,92168.0,35.7965,35.8914,35.7878,35.8396,92168.0
2022-12-13 11:10:00,41.52,41.59,41.44,41.45,109819.0,35.8396,35.9001,35.7706,35.7792,109819.0
2022-12-13 11:20:00,41.45,41.49,41.36,41.48,57906.0,35.7792,35.8137,35.7015,35.8051,57906.0
2022-12-13 11:30:00,41.48,41.58,41.48,41.53,47401.0,35.8051,35.8914,35.8051,35.8483,47401.0
2022-12-13 11:40:00,41.52,41.55,41.26,41.29,70886.0,35.8396,35.8655,35.6152,35.6411,70886.0
2022-12-13 11:50:00,41.28,41.29,41.15,41.2,63384.0,35.6325,35.6411,35.5202,35.5634,63384.0
2022-12-13 12:00:00,41.21,41.29,41.21,41.26,51588.0,35.572,35.6411,35.572,35.6152,51588.0
2022-12-13 12:10:00,41.26,41.27,41.08,41.08,57527.0,35.6152,35.6238,35.4598,35.4598,57527.0
2022-12-13 12:20:00,41.09,41.17,41.08,41.12,68704.0,35.4685,35.5375,35.4598,35.4944,68704.0
2022-12-13 12:30:00,41.12,41.15,41.03,41.13,101945.0,35.4944,35.5202,35.4167,35.503,101945.0
2022-12-13 12:40:00,41.13,41.15,40.94,40.95,84322.0,35.503,35.5202,35.339,35.3476,84322.0
2022-12-13 12:50:00,40.95,40.99,40.9,40.97,47655.0,35.3476,35.3821,35.3045,35.3649,47655.0
2022-12-13 13:00:00,40.96,41.09,40.96,41.05,71552.0,35.3562,35.4685,35.3562,35.4339,71552.0
2022-12-13 13:10:00,41.06,41.13,41.02,41.08,82372.0,35.4426,35.503,35.408,35.4598,82372.0
2022-12-13 13:20:00,41.09,41.18,41.07,41.16,35717.0,35.4685,35.5461,35.4512,35.5289,35717.0
2022-12-13 13:30:00,41.17,41.22,41.13,41.16,27044.0,35.5375,35.5807,35.503,35.5289,27044.0
2022-12-13 13:40:00,41.16,41.17,41.08,41.11,35825.0,35.5289,35.5375,35.4598,35.4857,35825.0
2022-12-13 13:50:00,41.11,41.12,41.01,41.09,30712.0,35.4857,35.4944,35.3994,35.4685,30712.0
2022-12-13 14:00:00,41.09,41.15,41.07,41.08,33683.0,35.4685,35.5202,35.4512,35.4598,33683.0
2022-12-13 14:10:00,41.08,41.14,41.06,41.11,44125.0,35.4598,35.5116,35.4426,35.4857,44125.0
2022-12-13 14:20:00,41.1,41.14,41.07,41.12,38807.0,35.4771,35.5116,35.4512,35.4944,38807.0
2022-12-13 14:30:00,41.12,41.16,41.08,41.16,73087.0,35.4944,35.5289,35.4598,35.5289,73087.0
2022-12-13 14:40:00,41.16,41.22,41.13,41.16,34032.0,35.5289,35.5807,35.503,35.5289,34032.0
2022-12-13 14:50:00,41.17,41.17,40.98,41.02,43842.0,35.5375,35.5375,35.3735,35.408,43842.0
2022-12-13 15:00:00,41.02,41.02,40.84,40.9,86183.0,35.408,35.408,35.2527,35.3045,86183.0
2022-12-13 15:10:00,40.89,40.97,40.81,40.93,185852.0,35.2958,35.3649,35.2268,35.3303,185852.0
2022-12-13 15:20:00,40.92,40.99,40.89,40.98,75021.0,35.3217,35.3821,35.2958,35.3735,75021.0
2022-12-13 15:30:00,40.98,41.08,40.94,40.94,78278.0,35.3735,35.4598,35.339,35.339,78278.0
2022-12-13 15:40:00,40.94,41.08,40.93,40.97,124450.0,35.339,35.4598,35.3303,35.3649,124450.0
2022-12-13 15:50:00,40.98,41.08,40.96,41.04,378441.0,35.3735,35.4598,35.3562,35.4253,378441.0
2022-12-14 09:30:00,41.04,41.09,40.82,40.92,111690.0,35.4253,35.4685,35.2354,35.3217,111690.0
2022-12-14 09:40:00,40.92,41.03,40.85,40.95,58520.0,35.3217,35.4167,35.2613,35.3476,58520.0
2022-12-14 09:50:00,40.95,41.02,40.89,40.91,82993.0,35.3476,35.408,35.2958,35.3131,82993.0
2022-12-14 10:00:00,40.89,40.93,40.78,40.82,121123.0,35.2958,35.3303,35.2009,35.2354,121123.0
2022-12-14 10:10:00,40.83,40.97,40.82,40.94,26816.0,35.244,35.3649,35.2354,35.339,26816.0
2022-12-14 10:20:00,40.94,41.1,40.93,41.1,86730.0,35.339,35.4771,35.3303,35.4771,86730.0
2022-12-14 10:30:00,41.11,41.13,41.06,41.13,39005.0,35.4857,35.503,35.4426,35.503,39005.0
2022-12-14 10:40:00,41.12,41.14,41.05,41.07,31095.0,35.4944,35.5116,35.4339,35.4512,31095.0
2022-12-14 10:50:00,41.07,41.21,41.04,41.2,40529.0,35.4512,35.572,35.4253,35.5634,40529.0
2022-12-14 11:00:00,41.2,41.27,41.2,41.23,38945.0,35.5634,35.6238,35.5634,35.5893,38945.0
2022-12-14 11:10:00,41.23,41.26,41.2,41.23,29138.0,35.5893,35.6152,35.5634,35.5893,29138.0
2022-12-14 11:20:00,41.24,41.3,41.21,41.3,33382.0,35.5979,35.6497,35.572,35.6497,33382.0
2022-12-14 11:30:00,41.3,41.32,41.22,41.23,26424.0,35.6497,35.667,35.5807,35.5893,26424.0
2022-12-14 11:40:00,41.23,41.26,41.18,41.2,25279.0,35.5893,35.6152,35.5461,35.5634,25279.0
2022-12-14 11:50:00,41.2,41.22,41.09,41.09,45434.0,35.5634,35.5807,35.4685,35.4685,45434.0
2022-12-14 12:00:00,41.08,41.18,41.08,41.15,21053.0,35.4598,35.5461,35.4598,35.5202,21053.0
2022-12-14 12:10:00,41.14,41.15,41.07,41.09,34741.0,35.5116,35.5202,35.4512,35.4685,34741.0
2022-12-14 12:20:00,41.09,41.19,41.06,41.14,117509.0,35.4685,35.5548,35.4426,35.5116,117509.0
2022-12-14 12:30:00,41.13,41.14,41.06,41.11,30739.0,35.503,35.5116,35.4426,35.4857,30739.0
2022-12-14 12:40:00,41.1,41.14,41.05,41.09,18248.0,35.4771,35.5116,35.4339,35.4685,18248.0
2022-12-14 12:50:00,41.08,41.08,41.02,41.02,23128.0,35.4598,35.4598,35.408,35.408,23128.0
2022-12-14 13:00:00,41.02,41.13,41.02,41.13,30363.0,35.408,35.503,35.408,35.503,30363.0
2022-12-14 13:10:00,41.12,41.26,41.12,41.24,43044.0,35.4944,35.6152,35.4944,35.5979,43044.0
2022-12-14 13:20:00,41.24,41.3,41.24,41.29,27588.0,35.5979,35.6497,35.5979,35.6411,27588.0
2022-12-14 13:30:00,41.29,41.32,41.23,41.3,56691.0,35.6411,35.667,35.5893,35.6497,56691.0
2022-12-14 13:40:00,41.31,41.32,41.25,41.27,39666.0,35.6584,35.667,35.6066,35.6238,39666.0
2022-12-14 13:50:00,41.27,41.29,41.22,41.23,29175.0,35.6238,35.6411,35.5807,35.5893,29175.0
2022-12-14 14:00:00,41.18,41.21,40.61,40.66,101326.0,35.5461,35.572,35.0541,35.0973,101326.0
2022-12-14 14:10:00,40.68,40.83,40.61,40.79,129146.0,35.1145,35.244,35.0541,35.2095,129146.0
2022-12-14 14:20:00,40.79,40.82,40.72,40.74,68844.0,35.2095,35.2354,35.1491,35.1663,68844.0
2022-12-14 14:30:00,40.72,40.75,40.37,40.49,133871.0,35.1491,35.175,34.847,34.9505,133871.0
2022-12-14 14:40:00,40.53,40.75,40.43,40.67,123729.0,34.9851,35.175,34.8988,35.1059,123729.0
2022-12-14 14:50:00,40.7,40.7,40.53,40.66,52207.0,35.1318,35.1318,34.9851,35.0973,52207.0
2022-12-14 15:00:00,40.65,40.86,40.61,40.81,72188.0,35.0887,35.2699,35.0541,35.2268,72188.0
2022-12-14 15:10:00,40.81,41.03,40.76,40.86,82905.0,35.2268,35.4167,35.1836,35.2699,82905.0
2022-12-14 15:20:00,40.87,40.89,40.57,40.59,75317.0,35.2786,35.2958,35.0196,35.0369,75317.0
2022-12-14 15:30:00,40.58,40.62,40.48,40.62,92931.0,35.0282,35.0628,34.9419,35.0628,92931.0
2022-12-14 15:40:00,40.61,40.69,40.57,40.64,87697.0,35.0541,35.1232,35.0196,35.08,87697.0
2022-12-14 15:50:00,40.64,40.74,40.6,40.64,298267.0,35.08,35.1663,35.0455,35.08,298267.0
2022-12-15 09:30:00,40.15,40.28,39.89,39.99,231891.0,34.6571,34.7693,34.4326,34.5189,231891.0
2022-12-15 09:40:00,39.98,40.06,39.91,40.02,72124.0,34.5103,34.5794,34.4499,34.5448,72124.0
2022-12-15 09:50:00,40.01,40.07,39.83,39.88,84931.0,34.5362,34.588,34.3808,34.424,84931.0
2022-12-15 10:00:00,39.86,39.87,39.65,39.69,79512.0,34.4067,34.4154,34.2255,34.26,79512.0
2022-12-15 10:10:00,39.69,39.73,39.66,39.7,70297.0,34.26,34.2945,34.2341,34.2686,70297.0
2022-12-15 10:20:00,39.7,39.75,39.63,39.64,95805.0,34.2686,34.3118,34.2082,34.2168,95805.0
2022-12-15 10:30:00,39.64,39.72,39.54,39.7,67134.0,34.2168,34.2859,34.1305,34.2686,67134.0
2022-12-15 10:40:00,39.7,39.75,39.6,39.62,64818.0,34.2686,34.3118,34.1823,34.1996,64818.0
2022-12-15 10:50:00,39.61,39.71,39.59,39.71,69898.0,34.1909,34.2773,34.1737,34.2773,69898.0
2022-12-15 11:00:00,39.71,39.82,39.71,39.78,68417.0,34.2773,34.3722,34.2773,34.3377,68417.0
2022-12-15 11:10:00,39.77,39.82,39.71,39.76,68242.0,34.329,34.3722,34.2773,34.3204,68242.0
2022-12-15 11:20:00,39.76,39.77,39.58,39.59,35498.0,34.3204,34.329,34.165,34.1737,35498.0
2022-12-15 11:30:00,39.6,39.63,39.53,39.61,51868.0,34.1823,34.2082,34.1219,34.1909,51868.0
2022-12-15 11:40:00,39.6,39.6,39.49,39.5,56207.0,34.1823,34.1823,34.0874,34.096,56207.0
2022-12-15 11:50:00,39.49,39.61,39.46,39.58,41341.0,34.0874,34.1909,34.0615,34.165,41341.0
2022-12-15 12:00:00,39.57,39.62,39.54,39.55,37269.0,34.1564,34.1996,34.1305,34.1391,37269.0
2022-12-15 12:10:00,39.56,39.59,39.51,39.56,46965.0,34.1478,34.1737,34.1046,34.1478,46965.0
2022-12-15 12:20:00,39.56,39.57,39.5,39.52,27308.0,34.1478,34.1564,34.096,34.1132,27308.0
2022-12-15 12:30:00,39.52,39.6,39.51,39.52,45150.0,34.1132,34.1823,34.1046,34.1132,45150.0
2022-12-15 12:40:00,39.52,39.53,39.45,39.48,45116.0,34.1132,34.1219,34.0528,34.0787,45116.0
2022-12-15 12:50:00,39.49,39.5,39.34,39.37,73083.0,34.0874,34.096,33.9579,33.9838,73083.0
2022-12-15 13:00:00,39.38,39.4,39.33,39.34,31978.0,33.9924,34.0097,33.9492,33.9579,31978.0
2022-12-15 13:10:00,39.34,39.4,39.33,39.37,29875.0,33.9579,34.0097,33.9492,33.9838,29875.0
2022-12-15 13:20:00,39.38,39.44,39.36,39.42,55459.0,33.9924,34.0442,33.9751,34.0269,55459.0
2022-12-15 13:30:00,39.41,39.5,39.4,39.48,44634.0,34.0183,34.096,34.0097,34.0787,44634.0
2022-12-15 13:40:00,39.48,39.5,39.44,39.48,37443.0,34.0787,34.096,34.0442,34.0787,37443.0
2022-12-15 13:50:00,39.48,39.59,39.44,39.58,66882.0,34.0787,34.1737,34.0442,34.165,66882.0
2022-12-15 14:00:00,39.57,39.62,39.53,39.6,61413.0,34.1564,34.1996,34.1219,34.1823,61413.0
2022-12-15 14:10:00,39.6,39.7,39.59,39.68,164355.0,34.1823,34.2686,34.1737,34.2514,164355.0
2022-12-15 14:20:00,39.68,39.7,39.55,39.56,42643.0,34.2514,34.2686,34.1391,34.1478,42643.0
2022-12-15 14:30:00,39.57,39.64,39.54,39.61,51894.0,34.1564,34.2168,34.1305,34.1909,51894.0
2022-12-15 14:40:00,39.61,39.64,39.56,39.58,47657.0,34.1909,34.2168,34.1478,34.165,47657.0
2022-12-15 14:50:00,39.57,39.63,39.51,39.63,46319.0,34.1564,34.2082,34.1046,34.2082,46319.0
2022-12-15 15:00:00,39.63,39.69,39.62,39.66,61099.0,34.2082,34.26,34.1996,34.2341,61099.0
2022-12-15 15:10:00,39.66,39.67,39.56,39.57,58769.0,34.2341,34.2427,34.1478,34.1564,58769.0
2022-12-15 15:20:00,39.56,39.67,39.55,39.66,72585.0,34.1478,34.2427,34.1391,34.2341,72585.0
2022-12-15 15:30:00,39.66,39.67,39.56,39.59,98447.0,34.2341,34.2427,34.1478,34.1737,98447.0
2022-12-15 15:40:00,39.59,39.61,39.51,39.58,159004.0,34.1737,34.1909,34.1046,34.165,159004.0
2022-12-15 15:50:00,39.58,39.6,39.47,39.52,679136.0,34.165,34.1823,34.0701,34.1132,679136.0
2022-12-16 09:30:00,39.16,39.36,39.05,39.26,1406846.0,33.8025,33.9751,33.7075,33.8888,1406846.0
2022-12-16 09:40:00,39.26,39.46,39.17,39.41,161926.0,33.8888,34.0615,33.8111,34.0183,161926.0
2022-12-16 09:50:00,39.42,39.42,39.22,39.29,77879.0,34.0269,34.0269,33.8543,33.9147,77879.0
2022-12-16 10:00:00,39.29,39.29,39.13,39.15,90144.0,33.9147,33.9147,33.7766,33.7939,90144.0
2022-12-16 10:10:00,39.14,39.15,39.05,39.07,81853.0,33.7852,33.7939,33.7075,33.7248,81853.0
2022-12-16 10:20:00,39.08,39.08,38.94,38.98,106582.0,33.7334,33.7334,33.6126,33.6471,106582.0
2022-12-16 10:30:00,38.98,39.04,38.86,38.88,137342.0,33.6471,33.6989,33.5435,33.5608,137342.0
2022-12-16 10:40:00,38.88,39.0,38.87,38.95,99594.0,33.5608,33.6644,33.5522,33.6212,99594.0
2022-12-16 10:50:00,38.96,38.97,38.87,38.96,63774.0,33.6299,33.6385,33.5522,33.6299,63774.0
2022-12-16 11:00:00,38.96,39.0,38.92,38.92,47497.0,33.6299,33.6644,33.5953,33.5953,47497.0
2022-12-16 11:10:00,38.91,38.99,38.86,38.94,41025.0,33.5867,33.6558,33.5435,33.6126,41025.0
2022-12-16 11:20:00,38.95,38.96,38.81,38.83,48018.0,33.6212,33.6299,33.5004,33.5176,48018.0
2022-12-16 11:30:00,38.83,38.9,38.78,38.78,47442.0,33.5176,33.5781,33.4745,33.4745,47442.0
2022-12-16 11:40:00,38.78,38.78,38.66,38.66,56160.0,33.4745,33.4745,33.3709,33.3709,56160.0
2022-12-16 11:50:00,38.67,38.7,38.64,38.66,48490.0,33.3795,33.4054,33.3536,33.3709,48490.0
2022-12-16 12:00:00,38.68,38.77,38.68,38.72,42324.0,33.3882,33.4659,33.3882,33.4227,42324.0
2022-12-16 12:10:00,38.72,38.75,38.67,38.7,60725.0,33.4227,33.4486,33.3795,33.4054,60725.0
2022-12-16 12:20:00,38.71,38.71,38.63,38.68,47563.0,33.4141,33.4141,33.345,33.3882,47563.0
2022-12-16 12:30:00,38.67,38.78,38.66,38.74,49780.0,33.3795,33.4745,33.3709,33.44,49780.0
2022-12-16 12:40:00,38.75,38.75,38.65,38.69,38286.0,33.4486,33.4486,33.3623,33.3968,38286.0
2022-12-16 12:50:00,38.69,38.7,38.62,38.64,53589.0,33.3968,33.4054,33.3364,33.3536,53589.0
2022-12-16 13:00:00,38.64,38.68,38.61,38.66,54764.0,33.3536,33.3882,33.3277,33.3709,54764.0
2022-12-16 13:10:00,38.67,38.71,38.63,38.67,62717.0,33.3795,33.4141,33.345,33.3795,62717.0
2022-12-16 13:20:00,38.66,38.67,38.57,38.58,59369.0,33.3709,33.3795,33.2932,33.3019,59369.0
2022-12-16 13:30:00,38.58,38.63,38.56,38.57,49656.0,33.3019,33.345,33.2846,33.2932,49656.0
2022-12-16 13:40:00,38.57,38.64,38.54,38.63,52664.0,33.2932,33.3536,33.2673,33.345,52664.0
2022-12-16 13:50:00,38.64,38.64,38.55,38.61,51509.0,33.3536,33.3536,33.276,33.3277,51509.0
2022-12-16 14:00:00,38.61,38.69,38.59,38.68,71042.0,33.3277,33.3968,33.3105,33.3882,71042.0
2022-12-16 14:10:00,38.69,38.81,38.69,38.8,53017.0,33.3968,33.5004,33.3968,33.4918,53017.0
2022-12-16 14:20:00,38.8,38.81,38.74,38.77,60969.0,33.4918,33.5004,33.44,33.4659,60969.0
2022-12-16 14:30:00,38.76,38.8,38.73,38.77,38952.0,33.4572,33.4918,33.4313,33.4659,38952.0
2022-12-16 14:40:00,38.78,38.81,38.76,38.78,53284.0,33.4745,33.5004,33.4572,33.4745,53284.0
2022-12-16 14:50:00,38.79,38.88,38.77,38.85,71261.0,33.4831,33.5608,33.4659,33.5349,71261.0
2022-12-16 15:00:00,38.85,38.9,38.76,38.77,68814.0,33.5349,33.5781,33.4572,33.4659,68814.0
2022-12-16 15:10:00,38.77,38.9,38.76,38.89,79940.0,33.4659,33.5781,33.4572,33.5694,79940.0
2022-12-16 15:20:00,38.88,38.95,38.85,38.89,86129.0,33.5608,33.6212,33.5349,33.5694,86129.0
2022-12-16 15:30:00,38.89,38.97,38.87,38.96,129631.0,33.5694,33.6385,33.5522,33.6299,129631.0
2022-12-16 15:40:00,38.96,39.01,38.91,38.96,208529.0,33.6299,33.673,33.5867,33.6299,208529.0
2022-12-16 15:50:00,38.95,39.07,38.84,39.01,675781.0,33.6212,33.7248,33.5263,33.673,675781.0
2022-12-19 09:30:00,39.09,39.33,39.03,39.29,186002.0,33.7421,33.9492,33.6903,33.9147,186002.0
2022-12-19 09:40:00,39.3,39.39,39.23,39.33,103991.0,33.9233,34.001,33.8629,33.9492,103991.0
2022-12-19 09:50:00,39.33,39.45,39.22,39.23,132663.0,33.9492,34.0528,33.8543,33.8629,132663.0
2022-12-19 10:00:00,39.22,39.51,39.18,39.5,84994.0,33.8543,34.1046,33.8198,34.096,84994.0
2022-12-19 10:10:00,39.5,39.66,39.46,39.58,119876.0,34.096,34.2341,34.0615,34.165,119876.0
2022-12-19 10:20:00,39.58,39.73,39.57,39.71,73181.0,34.165,34.2945,34.1564,34.2773,73181.0
2022-12-19 10:30:00,39.7,39.72,39.63,39.64,84981.0,34.2686,34.2859,34.2082,34.2168,84981.0
2022-12-19 10:40:00,39.65,39.75,39.63,39.74,68806.0,34.2255,34.3118,34.2082,34.3032,68806.0
2022-12-19 10:50:00,39.75,39.82,39.69,39.76,123953.0,34.3118,34.3722,34.26,34.3204,123953.0
2022-12-19 11:00:00,39.76,39.84,39.75,39.8,107682.0,34.3204,34.3895,34.3118,34.3549,107682.0
2022-12-19 11:10:00,39.8,39.81,39.61,39.66,109918.0,34.3549,34.3636,34.1909,34.2341,109918.0
2022-12-19 11:20:00,39.66,39.74,39.66,39.7,51028.0,34.2341,34.3032,34.2341,34.2686,51028.0
2022-12-19 11:30:00,39.7,39.71,39.58,39.6,45155.0,34.2686,34.2773,34.165,34.1823,45155.0
2022-12-19 11:40:00,39.6,39.7,39.56,39.66,65655.0,34.1823,34.2686,34.1478,34.2341,65655.0
2022-12-19 11:50:00,39.66,39.66,39.5,39.54,42009.0,34.2341,34.2341,34.096,34.1305,42009.0
2022-12-19 12:00:00,39.54,39.73,39.54,39.68,80943.0,34.1305,34.2945,34.1305,34.2514,80943.0
2022-12-19 12:10:00,39.68,39.69,39.62,39.65,34487.0,34.2514,34.26,34.1996,34.2255,34487.0
2022-12-19 12:20:00,39.65,39.65,39.51,39.51,38047.0,34.2255,34.2255,34.1046,34.1046,38047.0
2022-12-19 12:30:00,39.52,39.54,39.45,39.52,58748.0,34.1132,34.1305,34.0528,34.1132,58748.0
2022-12-19 12:40:00,39.52,39.55,39.45,39.55,31278.0,34.1132,34.1391,34.0528,34.1391,31278.0
2022-12-19 12:50:00,39.55,39.56,39.49,39.51,27413.0,34.1391,34.1478,34.0874,34.1046,27413.0
2022-12-19 13:00:00,39.51,39.53,39.45,39.48,55865.0,34.1046,34.1219,34.0528,34.0787,55865.0
2022-12-19 13:10:00,39.48,39.52,39.39,39.41,48301.0,34.0787,34.1132,34.001,34.0183,48301.0
2022-12-19 13:20:00,39.42,39.46,39.32,39.34,51214.0,34.0269,34.0615,33.9406,33.9579,51214.0
2022-12-19 13:30:00,39.34,39.37,39.28,39.31,51746.0,33.9579,33.9838,33.9061,33.932,51746.0
2022-12-19 13:40:00,39.31,39.32,39.21,39.23,40728.0,33.932,33.9406,33.8457,33.8629,40728.0
2022-12-19 13:50:00,39.23,39.24,39.19,39.22,49397.0,33.8629,33.8716,33.8284,33.8543,49397.0
2022-12-19 14:00:00,39.21,39.22,39.14,39.21,43615.0,33.8457,33.8543,33.7852,33.8457,43615.0
2022-12-19 14:10:00,39.21,39.29,39.2,39.28,49690.0,33.8457,33.9147,33.837,33.9061,49690.0
2022-12-19 14:20:00,39.27,39.31,39.16,39.17,44212.0,33.8975,33.932,33.8025,33.8111,44212.0
2022-12-19 14:30:00,39.16,39.19,39.14,39.16,41036.0,33.8025,33.8284,33.7852,33.8025,41036.0
2022-12-19 14:40:00,39.17,39.22,39.1,39.16,49212.0,33.8111,33.8543,33.7507,33.8025,49212.0
2022-12-19 14:50:00,39.15,39.19,39.1,39.18,82407.0,33.7939,33.8284,33.7507,33.8198,82407.0
2022-12-19 15:00:00,39.18,39.18,39.11,39.15,51504.0,33.8198,33.8198,33.7593,33.7939,51504.0
2022-12-19 15:10:00,39.15,39.21,39.11,39.19,69848.0,33.7939,33.8457,33.7593,33.8284,69848.0
2022-12-19 15:20:00,39.2,39.22,39.15,39.19,68421.0,33.837,33.8543,33.7939,33.8284,68421.0
2022-12-19 15:30:00,39.19,39.39,39.18,39.29,177905.0,33.8284,34.001,33.8198,33.9147,177905.0
2022-12-19 15:40:00,39.29,39.37,39.26,39.33,149057.0,33.9147,33.9838,33.8888,33.9492,149057.0
2022-12-19 15:50:00,39.34,39.4,39.29,39.33,478230.0,33.9579,34.0097,33.9147,33.9492,478230.0
2022-12-20 09:30:00,39.42,39.43,39.2,39.29,134804.0,34.0269,34.0356,33.837,33.9147,134804.0
2022-12-20 09:40:00,39.3,39.39,39.21,39.26,78682.0,33.9233,34.001,33.8457,33.8888,78682.0
2022-12-20 09:50:00,39.26,39.48,39.24,39.44,114530.0,33.8888,34.0787,33.8716,34.0442,114530.0
2022-12-20 10:00:00,39.44,39.5,39.37,39.4,74193.0,34.0442,34.096,33.9838,34.0097,74193.0
2022-12-20 10:10:00,39.39,39.46,39.37,39.42,59496.0,34.001,34.0615,33.9838,34.0269,59496.0
2022-12-20 10:20:00,39.43,39.54,39.42,39.54,170713.0,34.0356,34.1305,34.0269,34.1305,170713.0
2022-12-20 10:30:00,39.54,39.67,39.52,39.66,73090.0,34.1305,34.2427,34.1132,34.2341,73090.0
2022-12-20 10:40:00,39.66,39.76,39.57,39.73,72068.0,34.2341,34.3204,34.1564,34.2945,72068.0
2022-12-20 10:50:00,39.73,39.73,39.57,39.57,59766.0,34.2945,34.2945,34.1564,34.1564,59766.0
2022-12-20 11:00:00,39.58,39.65,39.56,39.58,48477.0,34.165,34.2255,34.1478,34.165,48477.0
2022-12-20 11:10:00,39.58,39.58,39.41,39.47,129216.0,34.165,34.165,34.0183,34.0701,129216.0
2022-12-20 11:20:00,39.48,39.53,39.44,39.46,45616.0,34.0787,34.1219,34.0442,34.0615,45616.0
2022-12-20 11:30:00,39.46,39.5,39.44,39.46,73675.0,34.0615,34.096,34.0442,34.0615,73675.0
2022-12-20 11:40:00,39.46,39.56,39.44,39.54,64138.0,34.0615,34.1478,34.0442,34.1305,64138.0
2022-12-20 11:50:00,39.54,39.67,39.54,39.66,77086.0,34.1305,34.2427,34.1305,34.2341,77086.0
2022-12-20 12:00:00,39.66,39.74,39.64,39.7,43049.0,34.2341,34.3032,34.2168,34.2686,43049.0
2022-12-20 12:10:00,39.69,39.75,39.67,39.68,44308.0,34.26,34.3118,34.2427,34.2514,44308.0
2022-12-20 12:20:00,39.68,39.72,39.65,39.65,45061.0,34.2514,34.2859,34.2255,34.2255,45061.0
2022-12-20 12:30:00,39.65,39.67,39.6,39.67,46218.0,34.2255,34.2427,34.1823,34.2427,46218.0
2022-12-20 12:40:00,39.67,39.79,39.67,39.79,86310.0,34.2427,34.3463,34.2427,34.3463,86310.0
2022-12-20 12:50:00,39.79,39.81,39.76,39.78,50421.0,34.3463,34.3636,34.3204,34.3377,50421.0
2022-12-20 13:00:00,39.77,39.83,39.77,39.79,33785.0,34.329,34.3808,34.329,34.3463,33785.0
2022-12-20 13:10:00,39.79,39.81,39.73,39.73,54949.0,34.3463,34.3636,34.2945,34.2945,54949.0
2022-12-20 13:20:00,39.73,39.74,39.66,39.68,34260.0,34.2945,34.3032,34.2341,34.2514,34260.0
2022-12-20 13:30:00,39.69,39.72,39.66,39.71,39837.0,34.26,34.2859,34.2341,34.2773,39837.0
2022-12-20 13:40:00,39.71,39.72,39.66,39.68,38978.0,34.2773,34.2859,34.2341,34.2514,38978.0
2022-12-20 13:50:00,39.68,39.69,39.63,39.64,30274.0,34.2514,34.26,34.2082,34.2168,30274.0
2022-12-20 14:00:00,39.64,39.66,39.56,39.57,45616.0,34.2168,34.2341,34.1478,34.1564,45616.0
2022-12-20 14:10:00,39.57,39.6,39.54,39.56,67636.0,34.1564,34.1823,34.1305,34.1478,67636.0
2022-12-20 14:20:00,39.55,39.6,39.52,39.58,81362.0,34.1391,34.1823,34.1132,34.165,81362.0
2022-12-20 14:30:00,39.58,39.61,39.54,39.57,55974.0,34.165,34.1909,34.1305,34.1564,55974.0
2022-12-20 14:40:00,39.58,39.59,39.53,39.55,47087.0,34.165,34.1737,34.1219,34.1391,47087.0
2022-12-20 14:50:00,39.55,39.57,39.5,39.52,30832.0,34.1391,34.1564,34.096,34.1132,30832.0
2022-12-20 15:00:00,39.52,39.53,39.47,39.53,44788.0,34.1132,34.1219,34.0701,34.1219,44788.0
2022-12-20 15:10:00,39.53,39.57,39.5,39.53,46004.0,34.1219,34.1564,34.096,34.1219,46004.0
2022-12-20 15:20:00,39.53,39.61,39.52,39.59,64898.0,34.1219,34.1909,34.1132,34.1737,64898.0
2022-12-20 15:30:00,39.6,39.62,39.55,39.6,65138.0,34.1823,34.1996,34.1391,34.1823,65138.0
2022-12-20 15:40:00,39.6,39.61,39.53,39.55,105580.0,34.1823,34.1909,34.1219,34.1391,105580.0
2022-12-20 15:50:00,39.55,39.56,39.46,39.52,434391.0,34.1391,34.1478,34.0615,34.1132,434391.0
2022-12-21 09:30:00,39.85,39.93,39.16,39.19,582387.0,34.3981,34.4672,33.8025,33.8284,582387.0
2022-12-21 09:40:00,39.19,39.22,38.6,38.73,393690.0,33.8284,33.8543,33.3191,33.4313,393690.0
2022-12-21 09:50:00,38.73,38.9,38.61,38.68,179748.0,33.4313,33.5781,33.3277,33.3882,179748.0
2022-12-21 10:00:00,38.69,38.72,38.44,38.53,350910.0,33.3968,33.4227,33.181,33.2587,350910.0
2022-12-21 10:10:00,38.54,38.6,38.32,38.48,148009.0,33.2673,33.3191,33.0774,33.2155,148009.0
2022-12-21 10:20:00,38.48,38.57,38.39,38.54,149737.0,33.2155,33.2932,33.1378,33.2673,149737.0
2022-12-21 10:30:00,38.53,38.82,38.52,38.78,113262.0,33.2587,33.509,33.2501,33.4745,113262.0
2022-12-21 10:40:00,38.77,38.86,38.7,38.76,86242.0,33.4659,33.5435,33.4054,33.4572,86242.0
2022-12-21 10:50:00,38.75,38.95,38.67,38.93,98391.0,33.4486,33.6212,33.3795,33.604,98391.0
2022-12-21 11:00:00,38.93,39.02,38.87,38.9,85150.0,33.604,33.6817,33.5522,33.5781,85150.0
2022-12-21 11:10:00,38.9,39.0,38.83,38.91,120325.0,33.5781,33.6644,33.5176,33.5867,120325.0
2022-12-21 11:20:00,38.91,38.95,38.75,38.82,58897.0,33.5867,33.6212,33.4486,33.509,58897.0
2022-12-21 11:30:00,38.82,38.84,38.7,38.72,63578.0,33.509,33.5263,33.4054,33.4227,63578.0
2022-12-21 11:40:00,38.72,38.73,38.57,38.57,67068.0,33.4227,33.4313,33.2932,33.2932,67068.0
2022-12-21 11:50:00,38.58,38.61,38.48,38.54,122788.0,33.3019,33.3277,33.2155,33.2673,122788.0
2022-12-21 12:00:00,38.53,38.57,38.46,38.52,98342.0,33.2587,33.2932,33.1983,33.2501,98342.0
2022-12-21 12:10:00,38.52,38.55,38.48,38.51,53621.0,33.2501,33.276,33.2155,33.2414,53621.0
2022-12-21 12:20:00,38.51,38.63,38.5,38.6,41513.0,33.2414,33.345,33.2328,33.3191,41513.0
2022-12-21 12:30:00,38.6,38.7,38.57,38.58,74448.0,33.3191,33.4054,33.2932,33.3019,74448.0
2022-12-21 12:40:00,38.58,38.66,38.54,38.66,40839.0,33.3019,33.3709,33.2673,33.3709,40839.0
2022-12-21 12:50:00,38.65,38.66,38.56,38.59,52294.0,33.3623,33.3709,33.2846,33.3105,52294.0
2022-12-21 13:00:00,38.59,38.68,38.56,38.65,45605.0,33.3105,33.3882,33.2846,33.3623,45605.0
2022-12-21 13:10:00,38.65,38.65,38.58,38.59,35835.0,33.3623,33.3623,33.3019,33.3105,35835.0
2022-12-21 13:20:00,38.59,38.61,38.52,38.59,68110.0,33.3105,33.3277,33.2501,33.3105,68110.0
2022-12-21 13:30:00,38.59,38.65,38.54,38.58,49344.0,33.3105,33.3623,33.2673,33.3019,49344.0
2022-12-21 13:40:00,38.58,38.64,38.56,38.62,40945.0,33.3019,33.3536,33.2846,33.3364,40945.0
2022-12-21 13:50:00,38.62,38.64,38.58,38.6,53058.0,33.3364,33.3536,33.3019,33.3191,53058.0
2022-12-21 14:00:00,38.6,38.78,38.59,38.77,85509.0,33.3191,33.4745,33.3105,33.4659,85509.0
2022-12-21 14:10:00,38.77,38.78,38.7,38.72,79099.0,33.4659,33.4745,33.4054,33.4227,79099.0
2022-12-21 14:20:00,38.72,38.75,38.68,38.72,95345.0,33.4227,33.4486,33.3882,33.4227,95345.0
2022-12-21 14:30:00,38.72,38.79,38.7,38.73,121539.0,33.4227,33.4831,33.4054,33.4313,121539.0
2022-12-21 14:40:00,38.72,38.73,38.56,38.57,94532.0,33.4227,33.4313,33.2846,33.2932,94532.0
2022-12-21 14:50:00,38.57,38.67,38.54,38.66,86893.0,33.2932,33.3795,33.2673,33.3709,86893.0
2022-12-21 15:00:00,38.65,38.72,38.65,38.71,66454.0,33.3623,33.4227,33.3623,33.4141,66454.0
2022-12-21 15:10:00,38.72,38.78,38.69,38.72,75558.0,33.4227,33.4745,33.3968,33.4227,75558.0
2022-12-21 15:20:00,38.72,38.73,38.61,38.63,105301.0,33.4227,33.4313,33.3277,33.345,105301.0
2022-12-21 15:30:00,38.63,38.68,38.58,38.61,138422.0,33.345,33.3882,33.3019,33.3277,138422.0
2022-12-21 15:40:00,38.61,38.68,38.56,38.66,240178.0,33.3277,33.3882,33.2846,33.3709,240178.0
2022-12-21 15:50:00,38.66,38.67,38.54,38.6,632190.0,33.3709,33.3795,33.2673,33.3191,632190.0
2022-12-22 09:30:00,38.43,38.43,37.98,38.08,303844.0,33.1724,33.1724,32.7839,32.8703,303844.0
2022-12-22 09:40:00,38.08,38.33,38.07,38.25,112405.0,32.8703,33.0861,32.8616,33.017,112405.0
2022-12-22 09:50:00,38.25,38.42,38.22,38.33,80026.0,33.017,33.1637,32.9911,33.0861,80026.0
2022-12-22 10:00:00,38.32,38.33,38.14,38.22,73305.0,33.0774,33.0861,32.922,32.9911,73305.0
2022-12-22 10:10:00,38.22,38.24,38.1,38.11,52036.0,32.9911,33.0084,32.8875,32.8962,52036.0
2022-12-22 10:20:00,38.11,38.22,38.09,38.19,54341.0,32.8962,32.9911,32.8789,32.9652,54341.0
2022-12-22 10:30:00,38.2,38.42,38.18,38.25,81144.0,32.9738,33.1637,32.9566,33.017,81144.0
2022-12-22 10:40:00,38.25,38.3,38.17,38.26,92409.0,33.017,33.0602,32.9479,33.0256,92409.0
2022-12-22 10:50:00,38.26,38.33,38.24,38.27,68157.0,33.0256,33.0861,33.0084,33.0343,68157.0
2022-12-22 11:00:00,38.27,38.28,38.17,38.17,31467.0,33.0343,33.0429,32.9479,32.9479,31467.0
2022-12-22 11:10:00,38.18,38.22,38.09,38.16,121561.0,32.9566,32.9911,32.8789,32.9393,121561.0
2022-12-22 11:20:00,38.16,38.25,38.14,38.19,46215.0,32.9393,33.017,32.922,32.9652,46215.0
2022-12-22 11:30:00,38.18,38.19,38.12,38.14,31279.0,32.9566,32.9652,32.9048,32.922,31279.0
2022-12-22 11:40:00,38.14,38.14,38.08,38.1,43619.0,32.922,32.922,32.8703,32.8875,43619.0
2022-12-22 11:50:00,38.1,38.18,38.09,38.17,59755.0,32.8875,32.9566,32.8789,32.9479,59755.0
2022-12-22 12:00:00,38.17,38.18,38.08,38.08,42948.0,32.9479,32.9566,32.8703,32.8703,42948.0
2022-12-22 12:10:00,38.09,38.1,38.03,38.04,76900.0,32.8789,32.8875,32.8271,32.8357,76900.0
2022-12-22 12:20:00,38.05,38.05,37.89,37.91,62672.0,32.8444,32.8444,32.7063,32.7235,62672.0
2022-12-22 12:30:00,37.91,37.92,37.86,37.89,35843.0,32.7235,32.7321,32.6804,32.7063,35843.0
2022-12-22 12:40:00,37.89,37.89,37.82,37.86,36698.0,32.7063,32.7063,32.6458,32.6804,36698.0
2022-12-22 12:50:00,37.85,37.86,37.73,37.77,49095.0,32.6717,32.6804,32.5681,32.6027,49095.0
2022-12-22 13:00:00,37.77,37.78,37.61,37.63,74726.0,32.6027,32.6113,32.4646,32.4818,74726.0
2022-12-22 13:10:00,37.62,37.72,37.62,37.69,91084.0,32.4732,32.5595,32.4732,32.5336,91084.0
2022-12-22 13:20:00,37.68,37.69,37.61,37.66,100519.0,32.525,32.5336,32.4646,32.5077,100519.0
2022-12-22 13:30:00,37.65,37.71,37.56,37.7,58786.0,32.4991,32.5509,32.4214,32.5422,58786.0
2022-12-22 13:40:00,37.7,37.71,37.61,37.65,77365.0,32.5422,32.5509,32.4646,32.4991,77365.0
2022-12-22 13:50:00,37.65,37.65,37.58,37.6,53942.0,32.4991,32.4991,32.4387,32.4559,53942.0
2022-12-22 14:00:00,37.61,37.74,37.6,37.71,93688.0,32.4646,32.5768,32.4559,32.5509,93688.0
2022-12-22 14:10:00,37.7,37.84,37.7,37.76,51389.0,32.5422,32.6631,32.5422,32.594,51389.0
2022-12-22 14:20:00,37.77,37.87,37.73,37.86,52665.0,32.6027,32.689,32.5681,32.6804,52665.0
2022-12-22 14:30:00,37.86,38.0,37.84,37.92,101885.0,32.6804,32.8012,32.6631,32.7321,101885.0
2022-12-22 14:40:00,37.93,37.97,37.87,37.96,42699.0,32.7408,32.7753,32.689,32.7667,42699.0
2022-12-22 14:50:00,37.96,38.05,37.93,38.05,45523.0,32.7667,32.8444,32.7408,32.8444,45523.0
2022-12-22 15:00:00,38.05,38.13,38.01,38.13,85928.0,32.8444,32.9134,32.8098,32.9134,85928.0
2022-12-22 15:10:00,38.13,38.18,38.07,38.17,80096.0,32.9134,32.9566,32.8616,32.9479,80096.0
2022-12-22 15:20:00,38.17,38.28,38.17,38.28,67144.0,32.9479,33.0429,32.9479,33.0429,67144.0
2022-12-22 15:30:00,38.28,38.3,38.22,38.26,135082.0,33.0429,33.0602,32.9911,33.0256,135082.0
2022-12-22 15:40:00,38.26,38.41,38.22,38.39,445403.0,33.0256,33.1551,32.9911,33.1378,445403.0
2022-12-22 15:50:00,38.4,38.46,38.36,38.44,499991.0,33.1465,33.1983,33.1119,33.181,499991.0
2022-12-23 09:30:00,38.56,38.76,38.35,38.44,170438.0,33.2846,33.4572,33.1033,33.181,170438.0
2022-12-23 09:40:00,38.44,38.61,38.32,38.34,87648.0,33.181,33.3277,33.0774,33.0947,87648.0
2022-12-23 09:50:00,38.34,38.36,38.22,38.25,58031.0,33.0947,33.1119,32.9911,33.017,58031.0
2022-12-23 10:00:00,38.26,38.44,38.21,38.37,70656.0,33.0256,33.181,32.9825,33.1206,70656.0
2022-12-23 10:10:00,38.38,38.58,38.36,38.56,66848.0,33.1292,33.3019,33.1119,33.2846,66848.0
2022-12-23 10:20:00,38.56,38.56,38.44,38.46,54632.0,33.2846,33.2846,33.181,33.1983,54632.0
2022-12-23 10:30:00,38.47,38.6,38.46,38.59,76273.0,33.2069,33.3191,33.1983,33.3105,76273.0
2022-12-23 10:40:00,38.59,38.6,38.46,38.59,98228.0,33.3105,33.3191,33.1983,33.3105,98228.0
2022-12-23 10:50:00,38.59,38.59,38.43,38.46,58749.0,33.3105,33.3105,33.1724,33.1983,58749.0
2022-12-23 11:00:00,38.45,38.48,38.37,38.45,76014.0,33.1896,33.2155,33.1206,33.1896,76014.0
2022-12-23 11:10:00,38.45,38.53,38.45,38.52,63425.0,33.1896,33.2587,33.1896,33.2501,63425.0
2022-12-23 11:20:00,38.52,38.55,38.4,38.42,34847.0,33.2501,33.276,33.1465,33.1637,34847.0
2022-12-23 11:30:00,38.43,38.49,38.36,38.49,36870.0,33.1724,33.2242,33.1119,33.2242,36870.0
2022-12-23 11:40:00,38.5,38.58,38.49,38.58,34069.0,33.2328,33.3019,33.2242,33.3019,34069.0
2022-12-23 11:50:00,38.59,38.63,38.55,38.57,25427.0,33.3105,33.345,33.276,33.2932,25427.0
2022-12-23 12:00:00,38.56,38.61,38.55,38.59,39434.0,33.2846,33.3277,33.276,33.3105,39434.0
2022-12-23 12:10:00,38.6,38.63,38.55,38.61,32198.0,33.3191,33.345,33.276,33.3277,32198.0
2022-12-23 12:20:00,38.61,38.71,38.6,38.63,83090.0,33.3277,33.4141,33.3191,33.345,83090.0
2022-12-23 12:30:00,38.63,38.69,38.61,38.63,32798.0,33.345,33.3968,33.3277,33.345,32798.0
2022-12-23 12:40:00,38.62,38.65,38.57,38.58,27839.0,33.3364,33.3623,33.2932,33.3019,27839.0
2022-12-23 12:50:00,38.57,38.68,38.57,38.68,32973.0,33.2932,33.3882,33.2932,33.3882,32973.0
2022-12-23 13:00:00,38.68,38.73,38.65,38.7,116697.0,33.3882,33.4313,33.3623,33.4054,116697.0
2022-12-23 13:10:00,38.69,38.7,38.6,38.64,86868.0,33.3968,33.4054,33.3191,33.3536,86868.0
2022-12-23 13:20:00,38.64,38.68,38.63,38.68,40789.0,33.3536,33.3882,33.345,33.3882,40789.0
2022-12-23 13:30:00,38.68,38.71,38.66,38.67,27664.0,33.3882,33.4141,33.3709,33.3795,27664.0
2022-12-23 13:40:00,38.66,38.69,38.56,38.61,34503.0,33.3709,33.3968,33.2846,33.3277,34503.0
2022-12-23 13:50:00,38.6,38.64,38.56,38.56,30728.0,33.3191,33.3536,33.2846,33.2846,30728.0
2022-12-23 14:00:00,38.56,38.58,38.5,38.52,46695.0,33.2846,33.3019,33.2328,33.2501,46695.0
2022-12-23 14:10:00,38.51,38.65,38.51,38.64,35896.0,33.2414,33.3623,33.2414,33.3536,35896.0
2022-12-23 14:20:00,38.64,38.65,38.58,38.58,38538.0,33.3536,33.3623,33.3019,33.3019,38538.0
2022-12-23 14:30:00,38.59,38.65,38.57,38.65,37490.0,33.3105,33.3623,33.2932,33.3623,37490.0
2022-12-23 14:40:00,38.65,38.65,38.57,38.58,24066.0,33.3623,33.3623,33.2932,33.3019,24066.0
2022-12-23 14:50:00,38.58,38.66,38.57,38.64,31384.0,33.3019,33.3709,33.2932,33.3536,31384.0
2022-12-23 15:00:00,38.65,38.67,38.58,38.64,41864.0,33.3623,33.3795,33.3019,33.3536,41864.0
2022-12-23 15:10:00,38.64,38.72,38.61,38.71,66935.0,33.3536,33.4227,33.3277,33.4141,66935.0
2022-12-23 15:20:00,38.71,38.71,38.62,38.62,37144.0,33.4141,33.4141,33.3364,33.3364,37144.0
2022-12-23 15:30:00,38.62,38.64,38.56,38.59,82982.0,33.3364,33.3536,33.2846,33.3105,82982.0
2022-12-23 15:40:00,38.59,38.62,38.55,38.62,124388.0,33.3105,33.3364,33.276,33.3364,124388.0
2022-12-23 15:50:00,38.62,38.66,38.58,38.63,281244.0,33.3364,33.3709,33.3019,33.345,281244.0
2022-12-27 09:30:00,38.63,38.68,38.37,38.43,142498.0,33.345,33.3882,33.1206,33.1724,142498.0
2022-12-27 09:40:00,38.42,38.47,38.31,38.37,66743.0,33.1637,33.2069,33.0688,33.1206,66743.0
2022-12-27 09:50:00,38.37,38.45,38.3,38.4,55677.0,33.1206,33.1896,33.0602,33.1465,55677.0
2022-12-27 10:00:00,38.39,38.4,38.25,38.28,62827.0,33.1378,33.1465,33.017,33.0429,62827.0
2022-12-27 10:10:00,38.29,38.41,38.27,38.4,72529.0,33.0515,33.1551,33.0343,33.1465,72529.0
2022-12-27 10:20:00,38.39,38.52,38.38,38.51,84984.0,33.1378,33.2501,33.1292,33.2414,84984.0
2022-12-27 10:30:00,38.51,38.52,38.42,38.47,73900.0,33.2414,33.2501,33.1637,33.2069,73900.0
2022-12-27 10:40:00,38.47,38.5,38.39,38.45,57779.0,33.2069,33.2328,33.1378,33.1896,57779.0
2022-12-27 10:50:00,38.44,38.54,38.43,38.46,106330.0,33.181,33.2673,33.1724,33.1983,106330.0
2022-12-27 11:00:00,38.47,38.53,38.41,38.43,71892.0,33.2069,33.2587,33.1551,33.1724,71892.0
2022-12-27 11:10:00,38.44,38.51,38.36,38.36,130073.0,33.181,33.2414,33.1119,33.1119,130073.0
2022-12-27 11:20:00,38.36,38.44,38.34,38.39,60471.0,33.1119,33.181,33.0947,33.1378,60471.0
2022-12-27 11:30:00,38.39,38.47,38.38,38.45,37918.0,33.1378,33.2069,33.1292,33.1896,37918.0
2022-12-27 11:40:00,38.45,38.52,38.42,38.47,50414.0,33.1896,33.2501,33.1637,33.2069,50414.0
2022-12-27 11:50:00,38.47,38.48,38.41,38.46,48455.0,33.2069,33.2155,33.1551,33.1983,48455.0
2022-12-27 12:00:00,38.46,38.5,38.41,38.42,43834.0,33.1983,33.2328,33.1551,33.1637,43834.0
2022-12-27 12:10:00,38.41,38.5,38.41,38.48,49204.0,33.1551,33.2328,33.1551,33.2155,49204.0
2022-12-27 12:20:00,38.47,38.47,38.38,38.41,40286.0,33.2069,33.2069,33.1292,33.1551,40286.0
2022-12-27 12:30:00,38.41,38.44,38.4,38.41,30290.0,33.1551,33.181,33.1465,33.1551,30290.0
2022-12-27 12:40:00,38.41,38.41,38.31,38.32,42728.0,33.1551,33.1551,33.0688,33.0774,42728.0
2022-12-27 12:50:00,38.32,38.4,38.3,38.39,38702.0,33.0774,33.1465,33.0602,33.1378,38702.0
2022-12-27 13:00:00,38.39,38.44,38.38,38.41,39199.0,33.1378,33.181,33.1292,33.1551,39199.0
2022-12-27 13:10:00,38.41,38.41,38.33,38.35,46005.0,33.1551,33.1551,33.0861,33.1033,46005.0
2022-12-27 13:20:00,38.35,38.37,38.31,38.34,54884.0,33.1033,33.1206,33.0688,33.0947,54884.0
2022-12-27 13:30:00,38.34,38.38,38.31,38.33,62746.0,33.0947,33.1292,33.0688,33.0861,62746.0
2022-12-27 13:40:00,38.33,38.39,38.31,38.33,48808.0,33.0861,33.1378,33.0688,33.0861,48808.0
2022-12-27 13:50:00,38.33,38.33,38.21,38.23,61443.0,33.0861,33.0861,32.9825,32.9997,61443.0
2022-12-27 14:00:00,38.23,38.26,38.18,38.2,42666.0,32.9997,33.0256,32.9566,32.9738,42666.0
2022-12-27 14:10:00,38.2,38.2,38.11,38.14,54764.0,32.9738,32.9738,32.8962,32.922,54764.0
2022-12-27 14:20:00,38.14,38.19,38.12,38.15,47463.0,32.922,32.9652,32.9048,32.9307,47463.0
2022-12-27 14:30:00,38.14,38.17,38.13,38.14,39091.0,32.922,32.9479,32.9134,32.922,39091.0
2022-12-27 14:40:00,38.14,38.21,38.11,38.19,38894.0,32.922,32.9825,32.8962,32.9652,38894.0
2022-12-27 14:50:00,38.19,38.27,38.18,38.27,102411.0,32.9652,33.0343,32.9566,33.0343,102411.0
2022-12-27 15:00:00,38.27,38.36,38.26,38.35,53558.0,33.0343,33.1119,33.0256,33.1033,53558.0
2022-12-27 15:10:00,38.34,38.37,38.31,38.35,42854.0,33.0947,33.1206,33.0688,33.1033,42854.0
2022-12-27 15:20:00,38.35,38.37,38.33,38.34,61626.0,33.1033,33.1206,33.0861,33.0947,61626.0
2022-12-27 15:30:00,38.34,38.4,38.32,38.39,98778.0,33.0947,33.1465,33.0774,33.1378,98778.0
2022-12-27 15:40:00,38.4,38.4,38.32,38.39,116489.0,33.1465,33.1465,33.0774,33.1378,116489.0
2022-12-27 15:50:00,38.38,38.39,38.26,38.31,440807.0,33.1292,33.1378,33.0256,33.0688,440807.0
2022-12-28 09:30:00,38.25,38.57,38.22,38.48,144951.0,33.017,33.2932,32.9911,33.2155,144951.0
2022-12-28 09:40:00,38.49,38.52,38.4,38.48,101515.0,33.2242,33.2501,33.1465,33.2155,101515.0
2022-12-28 09:50:00,38.47,38.47,38.34,38.41,132943.0,33.2069,33.2069,33.0947,33.1551,132943.0
2022-12-28 10:00:00,38.41,38.41,38.24,38.27,102308.0,33.1551,33.1551,33.0084,33.0343,102308.0
2022-12-28 10:10:00,38.26,38.36,38.21,38.26,92492.0,33.0256,33.1119,32.9825,33.0256,92492.0
2022-12-28 10:20:00,38.26,38.28,38.11,38.13,62138.0,33.0256,33.0429,32.8962,32.9134,62138.0
2022-12-28 10:30:00,38.13,38.14,38.05,38.09,58630.0,32.9134,32.922,32.8444,32.8789,58630.0
2022-12-28 10:40:00,38.09,38.12,38.03,38.09,41273.0,32.8789,32.9048,32.8271,32.8789,41273.0
2022-12-28 10:50:00,38.08,38.09,37.96,37.97,100757.0,32.8703,32.8789,32.7667,32.7753,100757.0
2022-12-28 11:00:00,37.98,37.99,37.82,37.9,66359.0,32.7839,32.7926,32.6458,32.7149,66359.0
2022-12-28 11:10:00,37.9,37.91,37.83,37.87,44074.0,32.7149,32.7235,32.6545,32.689,44074.0
2022-12-28 11:20:00,37.87,37.91,37.85,37.87,33536.0,32.689,32.7235,32.6717,32.689,33536.0
2022-12-28 11:30:00,37.88,37.89,37.77,37.8,50542.0,32.6976,32.7063,32.6027,32.6286,50542.0
2022-12-28 11:40:00,37.8,37.87,37.76,37.82,143761.0,32.6286,32.689,32.594,32.6458,143761.0
2022-12-28 11:50:00,37.82,37.86,37.8,37.82,37952.0,32.6458,32.6804,32.6286,32.6458,37952.0
2022-12-28 12:00:00,37.82,37.84,37.74,37.81,60067.0,32.6458,32.6631,32.5768,32.6372,60067.0
2022-12-28 12:10:00,37.82,37.84,37.77,37.84,30120.0,32.6458,32.6631,32.6027,32.6631,30120.0
2022-12-28 12:20:00,37.84,37.85,37.75,37.77,36947.0,32.6631,32.6717,32.5854,32.6027,36947.0
2022-12-28 12:30:00,37.77,37.85,37.77,37.79,48464.0,32.6027,32.6717,32.6027,32.6199,48464.0
2022-12-28 12:40:00,37.79,37.87,37.77,37.87,59038.0,32.6199,32.689,32.6027,32.689,59038.0
2022-12-28 12:50:00,37.87,37.89,37.82,37.86,48660.0,32.689,32.7063,32.6458,32.6804,48660.0
2022-12-28 13:00:00,37.86,37.92,37.85,37.9,76662.0,32.6804,32.7321,32.6717,32.7149,76662.0
2022-12-28 13:10:00,37.9,37.98,37.89,37.9,54393.0,32.7149,32.7839,32.7063,32.7149,54393.0
2022-12-28 13:20:00,37.9,37.93,37.87,37.92,30567.0,32.7149,32.7408,32.689,32.7321,30567.0
2022-12-28 13:30:00,37.93,37.93,37.78,37.8,64149.0,32.7408,32.7408,32.6113,32.6286,64149.0
2022-12-28 13:40:00,37.8,37.91,37.79,37.89,46718.0,32.6286,32.7235,32.6199,32.7063,46718.0
2022-12-28 13:50:00,37.89,37.89,37.83,37.85,28316.0,32.7063,32.7063,32.6545,32.6717,28316.0
2022-12-28 14:00:00,37.85,37.88,37.81,37.82,41547.0,32.6717,32.6976,32.6372,32.6458,41547.0
2022-12-28 14:10:00,37.82,37.89,37.79,37.88,37235.0,32.6458,32.7063,32.6199,32.6976,37235.0
2022-12-28 14:20:00,37.88,37.89,37.81,37.87,40678.0,32.6976,32.7063,32.6372,32.689,40678.0
2022-12-28 14:30:00,37.87,37.91,37.82,37.87,46838.0,32.689,32.7235,32.6458,32.689,46838.0
2022-12-28 14:40:00,37.87,37.92,37.86,37.87,38680.0,32.689,32.7321,32.6804,32.689,38680.0
2022-12-28 14:50:00,37.87,37.87,37.81,37.82,47286.0,32.689,32.689,32.6372,32.6458,47286.0
2022-12-28 15:00:00,37.82,37.83,37.73,37.74,57161.0,32.6458,32.6545,32.5681,32.5768,57161.0
2022-12-28 15:10:00,37.75,37.76,37.7,37.72,55294.0,32.5854,32.594,32.5422,32.5595,55294.0
2022-12-28 15:20:00,37.73,37.73,37.65,37.66,73352.0,32.5681,32.5681,32.4991,32.5077,73352.0
2022-12-28 15:30:00,37.65,37.71,37.65,37.69,95593.0,32.4991,32.5509,32.4991,32.5336,95593.0
2022-12-28 15:40:00,37.7,37.7,37.6,37.61,157112.0,32.5422,32.5422,32.4559,32.4646,157112.0
2022-12-28 15:50:00,37.62,37.65,37.56,37.58,385462.0,32.4732,32.4991,32.4214,32.4387,385462.0
2022-12-29 09:30:00,37.69,37.96,37.59,37.87,162790.0,32.5336,32.7667,32.4473,32.689,162790.0
2022-12-29 09:40:00,37.86,37.97,37.85,37.97,80628.0,32.6804,32.7753,32.6717,32.7753,80628.0
2022-12-29 09:50:00,37.96,37.96,37.86,37.9,64592.0,32.7667,32.7667,32.6804,32.7149,64592.0
2022-12-29 10:00:00,37.9,37.91,37.8,37.83,56515.0,32.7149,32.7235,32.6286,32.6545,56515.0
2022-12-29 10:10:00,37.83,37.93,37.82,37.88,139969.0,32.6545,32.7408,32.6458,32.6976,139969.0
2022-12-29 10:20:00,37.88,37.92,37.8,37.8,65032.0,32.6976,32.7321,32.6286,32.6286,65032.0
2022-12-29 10:30:00,37.8,37.88,37.79,37.84,52594.0,32.6286,32.6976,32.6199,32.6631,52594.0
2022-12-29 10:40:00,37.84,37.88,37.75,37.78,73995.0,32.6631,32.6976,32.5854,32.6113,73995.0
2022-12-29 10:50:00,37.79,37.86,37.75,37.76,101993.0,32.6199,32.6804,32.5854,32.594,101993.0
2022-12-29 11:00:00,37.77,37.8,37.7,37.74,64465.0,32.6027,32.6286,32.5422,32.5768,64465.0
2022-12-29 11:10:00,37.74,37.88,37.73,37.83,169265.0,32.5768,32.6976,32.5681,32.6545,169265.0
2022-12-29 11:20:00,37.82,37.89,37.72,37.72,78918.0,32.6458,32.7063,32.5595,32.5595,78918.0
2022-12-29 11:30:00,37.73,37.81,37.72,37.76,96283.0,32.5681,32.6372,32.5595,32.594,96283.0
2022-12-29 11:40:00,37.76,37.84,37.74,37.84,41323.0,32.594,32.6631,32.5768,32.6631,41323.0
2022-12-29 11:50:00,37.83,37.87,37.81,37.81,43438.0,32.6545,32.689,32.6372,32.6372,43438.0
2022-12-29 12:00:00,37.81,37.84,37.73,37.78,43167.0,32.6372,32.6631,32.5681,32.6113,43167.0
2022-12-29 12:10:00,37.77,37.84,37.72,37.74,122915.0,32.6027,32.6631,32.5595,32.5768,122915.0
2022-12-29 12:20:00,37.75,37.76,37.68,37.72,83640.0,32.5854,32.594,32.525,32.5595,83640.0
2022-12-29 12:30:00,37.72,37.74,37.63,37.67,40990.0,32.5595,32.5768,32.4818,32.5163,40990.0
2022-12-29 12:40:00,37.67,37.68,37.61,37.66,59326.0,32.5163,32.525,32.4646,32.5077,59326.0
2022-12-29 12:50:00,37.66,37.7,37.63,37.66,53291.0,32.5077,32.5422,32.4818,32.5077,53291.0
2022-12-29 13:00:00,37.66,37.68,37.59,37.62,47851.0,32.5077,32.525,32.4473,32.4732,47851.0
2022-12-29 13:10:00,37.62,37.7,37.58,37.67,84686.0,32.4732,32.5422,32.4387,32.5163,84686.0
2022-12-29 13:20:00,37.67,37.68,37.61,37.65,62666.0,32.5163,32.525,32.4646,32.4991,62666.0
2022-12-29 13:30:00,37.65,37.65,37.58,37.61,65573.0,32.4991,32.4991,32.4387,32.4646,65573.0
2022-12-29 13:40:00,37.61,37.67,37.59,37.65,112561.0,32.4646,32.5163,32.4473,32.4991,112561.0
2022-12-29 13:50:00,37.65,37.67,37.6,37.62,60701.0,32.4991,32.5163,32.4559,32.4732,60701.0
2022-12-29 14:00:00,37.62,37.67,37.57,37.58,66472.0,32.4732,32.5163,32.43,32.4387,66472.0
2022-12-29 14:10:00,37.58,37.59,37.49,37.54,83452.0,32.4387,32.4473,32.361,32.4041,83452.0
2022-12-29 14:20:00,37.53,37.54,37.47,37.51,72800.0,32.3955,32.4041,32.3437,32.3782,72800.0
2022-12-29 14:30:00,37.51,37.53,37.47,37.51,56808.0,32.3782,32.3955,32.3437,32.3782,56808.0
2022-12-29 14:40:00,37.51,37.55,37.49,37.51,44010.0,32.3782,32.4128,32.361,32.3782,44010.0
2022-12-29 14:50:00,37.52,37.55,37.49,37.5,60304.0,32.3869,32.4128,32.361,32.3696,60304.0
2022-12-29 15:00:00,37.5,37.52,37.4,37.43,95245.0,32.3696,32.3869,32.2833,32.3092,95245.0
2022-12-29 15:10:00,37.44,37.44,37.37,37.43,100326.0,32.3178,32.3178,32.2574,32.3092,100326.0
2022-12-29 15:20:00,37.43,37.46,37.39,37.4,81780.0,32.3092,32.3351,32.2747,32.2833,81780.0
2022-12-29 15:30:00,37.39,37.45,37.36,37.39,124539.0,32.2747,32.3264,32.2488,32.2747,124539.0
2022-12-29 15:40:00,37.39,37.45,37.38,37.42,175118.0,32.2747,32.3264,32.266,32.3006,175118.0
2022-12-29 15:50:00,37.43,37.5,37.4,37.45,559511.0,32.3092,32.3696,32.2833,32.3264,559511.0
2022-12-30 09:30:00,37.24,37.34,37.11,37.25,178735.0,32.1452,32.2315,32.033,32.1538,178735.0
2022-12-30 09:40:00,37.25,37.27,37.1,37.11,118612.0,32.1538,32.1711,32.0243,32.033,118612.0
2022-12-30 09:50:00,37.11,37.22,37.11,37.2,77178.0,32.033,32.1279,32.033,32.1106,77178.0
2022-12-30 10:00:00,37.21,37.23,37.03,37.05,123313.0,32.1193,32.1365,31.9639,31.9812,123313.0
2022-12-30 10:10:00,37.05,37.28,37.04,37.28,76791.0,31.9812,32.1797,31.9725,32.1797,76791.0
2022-12-30 10:20:00,37.28,37.33,37.24,37.29,59104.0,32.1797,32.2229,32.1452,32.1883,59104.0
2022-12-30 10:30:00,37.28,37.29,37.2,37.21,57814.0,32.1797,32.1883,32.1106,32.1193,57814.0
2022-12-30 10:40:00,37.2,37.28,37.18,37.28,45806.0,32.1106,32.1797,32.0934,32.1797,45806.0
2022-12-30 10:50:00,37.28,37.29,37.19,37.24,127532.0,32.1797,32.1883,32.102,32.1452,127532.0
2022-12-30 11:00:00,37.24,37.29,37.22,37.25,40678.0,32.1452,32.1883,32.1279,32.1538,40678.0
2022-12-30 11:10:00,37.24,37.27,37.17,37.21,41900.0,32.1452,32.1711,32.0848,32.1193,41900.0
2022-12-30 11:20:00,37.21,37.22,37.12,37.14,42509.0,32.1193,32.1279,32.0416,32.0589,42509.0
2022-12-30 11:30:00,37.14,37.19,37.11,37.14,65042.0,32.0589,32.102,32.033,32.0589,65042.0
2022-12-30 11:40:00,37.15,37.18,37.11,37.11,49770.0,32.0675,32.0934,32.033,32.033,49770.0
2022-12-30 11:50:00,37.12,37.2,37.11,37.19,41750.0,32.0416,32.1106,32.033,32.102,41750.0
2022-12-30 12:00:00,37.2,37.26,37.19,37.26,41688.0,32.1106,32.1624,32.102,32.1624,41688.0
2022-12-30 12:10:00,37.26,37.3,37.22,37.24,49786.0,32.1624,32.197,32.1279,32.1452,49786.0
2022-12-30 12:20:00,37.23,37.29,37.23,37.26,51404.0,32.1365,32.1883,32.1365,32.1624,51404.0
2022-12-30 12:30:00,37.26,37.31,37.25,37.27,36036.0,32.1624,32.2056,32.1538,32.1711,36036.0
2022-12-30 12:40:00,37.27,37.3,37.25,37.28,38351.0,32.1711,32.197,32.1538,32.1797,38351.0
2022-12-30 12:50:00,37.29,37.32,37.25,37.32,40708.0,32.1883,32.2142,32.1538,32.2142,40708.0
2022-12-30 13:00:00,37.33,37.33,37.27,37.27,46586.0,32.2229,32.2229,32.1711,32.1711,46586.0
2022-12-30 13:10:00,37.28,37.28,37.17,37.17,60105.0,32.1797,32.1797,32.0848,32.0848,60105.0
2022-12-30 13:20:00,37.17,37.17,37.05,37.12,64299.0,32.0848,32.0848,31.9812,32.0416,64299.0
2022-12-30 13:30:00,37.11,37.19,37.11,37.15,76137.0,32.033,32.102,32.033,32.0675,76137.0
2022-12-30 13:40:00,37.16,37.16,37.1,37.13,34103.0,32.0761,32.0761,32.0243,32.0502,34103.0
2022-12-30 13:50:00,37.14,37.15,37.11,37.15,37429.0,32.0589,32.0675,32.033,32.0675,37429.0
2022-12-30 14:00:00,37.15,37.16,37.07,37.09,56171.0,32.0675,32.0761,31.9984,32.0157,56171.0
2022-12-30 14:10:00,37.09,37.11,37.05,37.09,48230.0,32.0157,32.033,31.9812,32.0157,48230.0
2022-12-30 14:20:00,37.09,37.09,37.05,37.08,55387.0,32.0157,32.0157,31.9812,32.0071,55387.0
2022-12-30 14:30:00,37.08,37.12,37.04,37.05,57588.0,32.0071,32.0416,31.9725,31.9812,57588.0
2022-12-30 14:40:00,37.06,37.06,36.96,37.01,107270.0,31.9898,31.9898,31.9035,31.9466,107270.0
2022-12-30 14:50:00,37.0,37.05,36.99,37.01,54812.0,31.938,31.9812,31.9294,31.9466,54812.0
2022-12-30 15:00:00,37.01,37.07,37.0,37.04,75136.0,31.9466,31.9984,31.938,31.9725,75136.0
2022-12-30 15:10:00,37.05,37.12,37.03,37.08,119215.0,31.9812,32.0416,31.9639,32.0071,119215.0
2022-12-30 15:20:00,37.08,37.13,37.06,37.1,132842.0,32.0071,32.0502,31.9898,32.0243,132842.0
2022-12-30 15:30:00,37.09,37.18,37.08,37.14,101479.0,32.0157,32.0934,32.0071,32.0589,101479.0
2022-12-30 15:40:00,37.14,37.22,37.13,37.22,161376.0,32.0589,32.1279,32.0502,32.1279,161376.0
2022-12-30 15:50:00,37.22,37.38,37.2,37.35,836074.0,32.1279,32.266,32.1106,32.2401,836074.0
2023-01-03 09:30:00,37.85,37.85,37.45,37.63,354219.0,32.6717,32.6717,32.3264,32.4818,354219.0
2023-01-03 09:40:00,37.65,37.73,37.26,37.3,159477.0,32.4991,32.5681,32.1624,32.197,159477.0
2023-01-03 09:50:00,37.3,37.33,37.02,37.04,164516.0,32.197,32.2229,31.9553,31.9725,164516.0
2023-01-03 10:00:00,37.03,37.14,37.03,37.08,110859.0,31.9639,32.0589,31.9639,32.0071,110859.0
2023-01-03 10:10:00,37.08,37.15,36.89,36.9,190642.0,32.0071,32.0675,31.8431,31.8517,190642.0
2023-01-03 10:20:00,36.89,37.08,36.88,37.08,139642.0,31.8431,32.0071,31.8344,32.0071,139642.0
2023-01-03 10:30:00,37.08,37.26,37.03,37.26,103969.0,32.0071,32.1624,31.9639,32.1624,103969.0
2023-01-03 10:40:00,37.27,37.36,37.25,37.33,113453.0,32.1711,32.2488,32.1538,32.2229,113453.0
2023-01-03 10:50:00,37.33,37.35,37.21,37.3,155276.0,32.2229,32.2401,32.1193,32.197,155276.0
2023-01-03 11:00:00,37.3,37.4,37.29,37.31,110623.0,32.197,32.2833,32.1883,32.2056,110623.0
2023-01-03 11:10:00,37.31,37.31,37.09,37.16,62857.0,32.2056,32.2056,32.0157,32.0761,62857.0
2023-01-03 11:20:00,37.16,37.19,37.11,37.17,61538.0,32.0761,32.102,32.033,32.0848,61538.0
2023-01-03 11:30:00,37.17,37.17,37.07,37.16,64931.0,32.0848,32.0848,31.9984,32.0761,64931.0
2023-01-03 11:40:00,37.15,37.22,37.1,37.16,122839.0,32.0675,32.1279,32.0243,32.0761,122839.0
2023-01-03 11:50:00,37.15,37.24,37.1,37.14,93667.0,32.0675,32.1452,32.0243,32.0589,93667.0
2023-01-03 12:00:00,37.14,37.19,37.1,37.16,68679.0,32.0589,32.102,32.0243,32.0761,68679.0
2023-01-03 12:10:00,37.16,37.21,37.14,37.18,89866.0,32.0761,32.1193,32.0589,32.0934,89866.0
2023-01-03 12:20:00,37.17,37.17,37.04,37.08,106774.0,32.0848,32.0848,31.9725,32.0071,106774.0
2023-01-03 12:30:00,37.07,37.18,37.06,37.13,100151.0,31.9984,32.0934,31.9898,32.0502,100151.0
2023-01-03 12:40:00,37.13,37.13,36.96,36.99,74266.0,32.0502,32.0502,31.9035,31.9294,74266.0
2023-01-03 12:50:00,36.99,37.01,36.93,36.98,54112.0,31.9294,31.9466,31.8776,31.9207,54112.0
2023-01-03 13:00:00,36.98,36.99,36.93,36.96,47248.0,31.9207,31.9294,31.8776,31.9035,47248.0
2023-01-03 13:10:00,36.96,37.0,36.89,36.97,61261.0,31.9035,31.938,31.8431,31.9121,61261.0
2023-01-03 13:20:00,36.97,37.07,36.95,37.04,59637.0,31.9121,31.9984,31.8949,31.9725,59637.0
2023-01-03 13:30:00,37.04,37.14,37.01,37.09,113653.0,31.9725,32.0589,31.9466,32.0157,113653.0
2023-01-03 13:40:00,37.09,37.15,37.05,37.07,61885.0,32.0157,32.0675,31.9812,31.9984,61885.0
2023-01-03 13:50:00,37.07,37.13,37.04,37.11,64450.0,31.9984,32.0502,31.9725,32.033,64450.0
2023-01-03 14:00:00,37.11,37.12,37.06,37.07,77504.0,32.033,32.0416,31.9898,31.9984,77504.0
2023-01-03 14:10:00,37.08,37.08,36.99,37.04,59038.0,32.0071,32.0071,31.9294,31.9725,59038.0
2023-01-03 14:20:00,37.04,37.06,36.97,36.98,52940.0,31.9725,31.9898,31.9121,31.9207,52940.0
2023-01-03 14:30:00,36.98,36.98,36.88,36.93,58229.0,31.9207,31.9207,31.8344,31.8776,58229.0
2023-01-03 14:40:00,36.93,37.18,36.93,37.16,102703.0,31.8776,32.0934,31.8776,32.0761,102703.0
2023-01-03 14:50:00,37.16,37.18,37.08,37.12,57087.0,32.0761,32.0934,32.0071,32.0416,57087.0
2023-01-03 15:00:00,37.12,37.2,37.09,37.13,140454.0,32.0416,32.1106,32.0157,32.0502,140454.0
2023-01-03 15:10:00,37.13,37.24,37.11,37.2,93108.0,32.0502,32.1452,32.033,32.1106,93108.0
2023-01-03 15:20:00,37.2,37.2,37.1,37.13,101398.0,32.1106,32.1106,32.0243,32.0502,101398.0
2023-01-03 15:30:00,37.13,37.18,37.1,37.15,143358.0,32.0502,32.0934,32.0243,32.0675,143358.0
2023-01-03 15:40:00,37.15,37.17,37.08,37.14,280838.0,32.0675,32.0848,32.0071,32.0589,280838.0
2023-01-03 15:50:00,37.15,37.24,37.13,37.2,706855.0,32.0675,32.1452,32.0502,32.1106,706855.0
2023-01-04 09:30:00,37.59,37.6,37.33,37.35,196993.0,32.4473,32.4559,32.2229,32.2401,196993.0
2023-01-04 09:40:00,37.34,37.5,37.26,37.39,129864.0,32.2315,32.3696,32.1624,32.2747,129864.0
2023-01-04 09:50:00,37.4,37.46,37.36,37.41,119255.0,32.2833,32.3351,32.2488,32.2919,119255.0
2023-01-04 10:00:00,37.41,37.46,37.05,37.11,132436.0,32.2919,32.3351,31.9812,32.033,132436.0
2023-01-04 10:10:00,37.11,37.17,36.97,37.16,133393.0,32.033,32.0848,31.9121,32.0761,133393.0
2023-01-04 10:20:00,37.17,37.22,37.09,37.21,81577.0,32.0848,32.1279,32.0157,32.1193,81577.0
2023-01-04 10:30:00,37.22,37.46,37.2,37.44,228954.0,32.1279,32.3351,32.1106,32.3178,228954.0
2023-01-04 10:40:00,37.44,37.62,37.41,37.56,138615.0,32.3178,32.4732,32.2919,32.4214,138615.0
2023-01-04 10:50:00,37.57,37.65,37.52,37.62,128679.0,32.43,32.4991,32.3869,32.4732,128679.0
2023-01-04 11:00:00,37.64,37.78,37.63,37.75,100551.0,32.4905,32.6113,32.4818,32.5854,100551.0
2023-01-04 11:10:00,37.76,37.79,37.68,37.7,93238.0,32.594,32.6199,32.525,32.5422,93238.0
2023-01-04 11:20:00,37.69,37.77,37.66,37.73,124908.0,32.5336,32.6027,32.5077,32.5681,124908.0
2023-01-04 11:30:00,37.73,37.92,37.72,37.9,128578.0,32.5681,32.7321,32.5595,32.7149,128578.0
2023-01-04 11:40:00,37.9,37.91,37.79,37.88,92326.0,32.7149,32.7235,32.6199,32.6976,92326.0
2023-01-04 11:50:00,37.88,37.95,37.86,37.87,76734.0,32.6976,32.758,32.6804,32.689,76734.0
2023-01-04 12:00:00,37.87,37.94,37.82,37.84,84918.0,32.689,32.7494,32.6458,32.6631,84918.0
2023-01-04 12:10:00,37.84,37.91,37.79,37.8,80078.0,32.6631,32.7235,32.6199,32.6286,80078.0
2023-01-04 12:20:00,37.79,37.86,37.76,37.77,54967.0,32.6199,32.6804,32.594,32.6027,54967.0
2023-01-04 12:30:00,37.78,37.82,37.73,37.76,149187.0,32.6113,32.6458,32.5681,32.594,149187.0
2023-01-04 12:40:00,37.76,37.8,37.7,37.72,149977.0,32.594,32.6286,32.5422,32.5595,149977.0
2023-01-04 12:50:00,37.72,37.75,37.65,37.71,157844.0,32.5595,32.5854,32.4991,32.5509,157844.0
2023-01-04 13:00:00,37.72,37.73,37.6,37.64,89106.0,32.5595,32.5681,32.4559,32.4905,89106.0
2023-01-04 13:10:00,37.65,37.67,37.55,37.61,80993.0,32.4991,32.5163,32.4128,32.4646,80993.0
2023-01-04 13:20:00,37.61,37.64,37.54,37.56,123827.0,32.4646,32.4905,32.4041,32.4214,123827.0
2023-01-04 13:30:00,37.57,37.65,37.53,37.65,129116.0,32.43,32.4991,32.3955,32.4991,129116.0
2023-01-04 13:40:00,37.66,37.68,37.53,37.59,212027.0,32.5077,32.525,32.3955,32.4473,212027.0
2023-01-04 13:50:00,37.59,37.63,37.52,37.59,85234.0,32.4473,32.4818,32.3869,32.4473,85234.0
2023-01-04 14:00:00,37.54,37.61,37.33,37.34,164303.0,32.4041,32.4646,32.2229,32.2315,164303.0
2023-01-04 14:10:00,37.34,37.49,37.28,37.47,117368.0,32.2315,32.361,32.1797,32.3437,117368.0
2023-01-04 14:20:00,37.47,37.48,37.19,37.21,138434.0,32.3437,32.3523,32.102,32.1193,138434.0
2023-01-04 14:30:00,37.2,37.33,37.17,37.3,115806.0,32.1106,32.2229,32.0848,32.197,115806.0
2023-01-04 14:40:00,37.3,37.37,37.28,37.32,91072.0,32.197,32.2574,32.1797,32.2142,91072.0
2023-01-04 14:50:00,37.32,37.47,37.28,37.47,164173.0,32.2142,32.3437,32.1797,32.3437,164173.0
2023-01-04 15:00:00,37.48,37.56,37.41,37.43,135352.0,32.3523,32.4214,32.2919,32.3092,135352.0
2023-01-04 15:10:00,37.43,37.47,37.37,37.45,135441.0,32.3092,32.3437,32.2574,32.3264,135441.0
2023-01-04 15:20:00,37.45,37.47,37.31,37.31,157515.0,32.3264,32.3437,32.2056,32.2056,157515.0
2023-01-04 15:30:00,37.31,37.34,37.24,37.26,198878.0,32.2056,32.2315,32.1452,32.1624,198878.0
2023-01-04 15:40:00,37.26,37.26,37.15,37.22,271183.0,32.1624,32.1624,32.0675,32.1279,271183.0
2023-01-04 15:50:00,37.22,37.52,37.22,37.5,942195.0,32.1279,32.3869,32.1279,32.3696,942195.0
2023-01-05 09:30:00,35.95,36.18,34.72,34.97,1448020.0,31.0317,31.2302,29.9699,30.1857,1448020.0
2023-01-05 09:40:00,34.97,35.17,34.8,34.97,1068249.0,30.1857,30.3584,30.039,30.1857,1068249.0
2023-01-05 09:50:00,34.95,35.11,34.8,35.02,706035.0,30.1685,30.3066,30.039,30.2289,706035.0
2023-01-05 10:00:00,34.99,35.37,34.87,35.21,587390.0,30.203,30.531,30.0994,30.3929,587390.0
2023-01-05 10:10:00,35.2,35.43,35.1,35.12,562115.0,30.3843,30.5828,30.298,30.3152,562115.0
2023-01-05 10:20:00,35.13,35.19,34.91,35.03,378112.0,30.3238,30.3756,30.1339,30.2375,378112.0
2023-01-05 10:30:00,35.02,35.04,34.86,34.89,256598.0,30.2289,30.2462,30.0908,30.1167,256598.0
2023-01-05 10:40:00,34.89,35.08,34.8,35.06,316636.0,30.1167,30.2807,30.039,30.2634,316636.0
2023-01-05 10:50:00,35.05,35.06,34.81,34.86,253795.0,30.2548,30.2634,30.0476,30.0908,253795.0
2023-01-05 11:00:00,34.86,34.88,34.73,34.81,313575.0,30.0908,30.108,29.9786,30.0476,313575.0
2023-01-05 11:10:00,34.81,34.86,34.66,34.68,301787.0,30.0476,30.0908,29.9181,29.9354,301787.0
2023-01-05 11:20:00,34.69,34.73,34.59,34.68,255526.0,29.944,29.9786,29.8577,29.9354,255526.0
2023-01-05 11:30:00,34.68,34.71,34.57,34.6,259683.0,29.9354,29.9613,29.8405,29.8664,259683.0
2023-01-05 11:40:00,34.61,34.65,34.52,34.61,326301.0,29.875,29.9095,29.7973,29.875,326301.0
2023-01-05 11:50:00,34.61,34.65,34.55,34.62,185097.0,29.875,29.9095,29.8232,29.8836,185097.0
2023-01-05 12:00:00,34.61,34.72,34.59,34.62,181215.0,29.875,29.9699,29.8577,29.8836,181215.0
2023-01-05 12:10:00,34.62,34.68,34.53,34.54,208396.0,29.8836,29.9354,29.8059,29.8146,208396.0
2023-01-05 12:20:00,34.54,34.54,34.32,34.33,365239.0,29.8146,29.8146,29.6247,29.6333,365239.0
2023-01-05 12:30:00,34.33,34.48,34.3,34.34,243550.0,29.6333,29.7628,29.6074,29.6419,243550.0
2023-01-05 12:40:00,34.34,34.47,34.3,34.47,174481.0,29.6419,29.7541,29.6074,29.7541,174481.0
2023-01-05 12:50:00,34.47,34.55,34.4,34.41,159574.0,29.7541,29.8232,29.6937,29.7024,159574.0
2023-01-05 13:00:00,34.4,34.52,34.39,34.52,144505.0,29.6937,29.7973,29.6851,29.7973,144505.0
2023-01-05 13:10:00,34.52,34.64,34.49,34.53,214398.0,29.7973,29.9009,29.7714,29.8059,214398.0
2023-01-05 13:20:00,34.52,34.8,34.49,34.7,280399.0,29.7973,30.039,29.7714,29.9527,280399.0
2023-01-05 13:30:00,34.7,34.82,34.66,34.7,199469.0,29.9527,30.0563,29.9181,29.9527,199469.0
2023-01-05 13:40:00,34.71,34.82,34.69,34.71,292336.0,29.9613,30.0563,29.944,29.9613,292336.0
2023-01-05 13:50:00,34.7,34.88,34.7,34.87,166709.0,29.9527,30.108,29.9527,30.0994,166709.0
2023-01-05 14:00:00,34.86,35.0,34.86,34.94,211876.0,30.0908,30.2116,30.0908,30.1598,211876.0
2023-01-05 14:10:00,34.93,34.98,34.83,34.98,145463.0,30.1512,30.1944,30.0649,30.1944,145463.0
2023-01-05 14:20:00,34.99,34.99,34.89,34.9,149524.0,30.203,30.203,30.1167,30.1253,149524.0
2023-01-05 14:30:00,34.9,35.09,34.89,35.06,238051.0,30.1253,30.2893,30.1167,30.2634,238051.0
2023-01-05 14:40:00,35.05,35.1,35.01,35.04,119070.0,30.2548,30.298,30.2203,30.2462,119070.0
2023-01-05 14:50:00,35.03,35.07,34.97,35.04,198540.0,30.2375,30.2721,30.1857,30.2462,198540.0
2023-01-05 15:00:00,35.04,35.1,34.96,35.01,200605.0,30.2462,30.298,30.1771,30.2203,200605.0
2023-01-05 15:10:00,35.01,35.13,34.91,35.08,276568.0,30.2203,30.3238,30.1339,30.2807,276568.0
2023-01-05 15:20:00,35.09,35.19,35.08,35.11,268176.0,30.2893,30.3756,30.2807,30.3066,268176.0
2023-01-05 15:30:00,35.12,35.18,35.06,35.13,323857.0,30.3152,30.367,30.2634,30.3238,323857.0
2023-01-05 15:40:00,35.13,35.38,35.12,35.36,526725.0,30.3238,30.5396,30.3152,30.5224,526725.0
2023-01-05 15:50:00,35.36,35.37,35.14,35.19,1546567.0,30.5224,30.531,30.3325,30.3756,1546567.0
2023-01-06 09:30:00,35.4,35.56,35.11,35.35,448380.0,30.5569,30.695,30.3066,30.5137,448380.0
2023-01-06 09:40:00,35.35,35.5,35.25,35.47,210270.0,30.5137,30.6432,30.4274,30.6173,210270.0
2023-01-06 09:50:00,35.47,35.63,35.46,35.5,205463.0,30.6173,30.7554,30.6087,30.6432,205463.0
2023-01-06 10:00:00,35.52,35.74,35.49,35.67,218129.0,30.6605,30.8504,30.6346,30.79,218129.0
2023-01-06 10:10:00,35.68,35.75,35.53,35.72,254098.0,30.7986,30.859,30.6691,30.8331,254098.0
2023-01-06 10:20:00,35.72,35.81,35.65,35.8,181783.0,30.8331,30.9108,30.7727,30.9022,181783.0
2023-01-06 10:30:00,35.8,36.13,35.79,36.07,227704.0,30.9022,31.187,30.8936,31.1352,227704.0
2023-01-06 10:40:00,36.08,36.26,36.06,36.24,265090.0,31.1439,31.2993,31.1266,31.282,265090.0
2023-01-06 10:50:00,36.25,36.31,36.23,36.25,212425.0,31.2906,31.3424,31.2734,31.2906,212425.0
2023-01-06 11:00:00,36.25,36.39,36.25,36.39,174144.0,31.2906,31.4115,31.2906,31.4115,174144.0
2023-01-06 11:10:00,36.39,36.44,36.34,36.4,313120.0,31.4115,31.4546,31.3683,31.4201,313120.0
2023-01-06 11:20:00,36.41,36.55,36.39,36.5,177172.0,31.4287,31.5496,31.4115,31.5064,177172.0
2023-01-06 11:30:00,36.5,36.53,36.39,36.41,174553.0,31.5064,31.5323,31.4115,31.4287,174553.0
2023-01-06 11:40:00,36.41,36.5,36.37,36.49,153894.0,31.4287,31.5064,31.3942,31.4978,153894.0
2023-01-06 11:50:00,36.48,36.57,36.44,36.56,120568.0,31.4892,31.5668,31.4546,31.5582,120568.0
2023-01-06 12:00:00,36.57,36.65,36.51,36.53,80218.0,31.5668,31.6359,31.515,31.5323,80218.0
2023-01-06 12:10:00,36.53,36.56,36.45,36.48,81587.0,31.5323,31.5582,31.4633,31.4892,81587.0
2023-01-06 12:20:00,36.49,36.52,36.4,36.43,67170.0,31.4978,31.5237,31.4201,31.446,67170.0
2023-01-06 12:30:00,36.43,36.54,36.42,36.51,56637.0,31.446,31.5409,31.4374,31.515,56637.0
2023-01-06 12:40:00,36.52,36.52,36.45,36.5,60612.0,31.5237,31.5237,31.4633,31.5064,60612.0
2023-01-06 12:50:00,36.49,36.5,36.41,36.44,55676.0,31.4978,31.5064,31.4287,31.4546,55676.0
2023-01-06 13:00:00,36.44,36.49,36.38,36.39,58995.0,31.4546,31.4978,31.4028,31.4115,58995.0
2023-01-06 13:10:00,36.38,36.48,36.37,36.45,67111.0,31.4028,31.4892,31.3942,31.4633,67111.0
2023-01-06 13:20:00,36.45,36.51,36.42,36.51,62890.0,31.4633,31.515,31.4374,31.515,62890.0
2023-01-06 13:30:00,36.5,36.59,36.5,36.56,90946.0,31.5064,31.5841,31.5064,31.5582,90946.0
2023-01-06 13:40:00,36.55,36.56,36.47,36.48,74584.0,31.5496,31.5582,31.4805,31.4892,74584.0
2023-01-06 13:50:00,36.48,36.49,36.43,36.45,72562.0,31.4892,31.4978,31.446,31.4633,72562.0
2023-01-06 14:00:00,36.46,36.48,36.36,36.39,104269.0,31.4719,31.4892,31.3856,31.4115,104269.0
2023-01-06 14:10:00,36.39,36.5,36.37,36.45,100008.0,31.4115,31.5064,31.3942,31.4633,100008.0
2023-01-06 14:20:00,36.45,36.54,36.44,36.54,89278.0,31.4633,31.5409,31.4546,31.5409,89278.0
2023-01-06 14:30:00,36.54,36.6,36.52,36.52,124363.0,31.5409,31.5927,31.5237,31.5237,124363.0
2023-01-06 14:40:00,36.52,36.64,36.5,36.64,105412.0,31.5237,31.6273,31.5064,31.6273,105412.0
2023-01-06 14:50:00,36.64,36.71,36.62,36.7,118619.0,31.6273,31.6877,31.61,31.6791,118619.0
2023-01-06 15:00:00,36.69,36.71,36.61,36.69,141683.0,31.6704,31.6877,31.6014,31.6704,141683.0
2023-01-06 15:10:00,36.69,36.74,36.65,36.66,150849.0,31.6704,31.7136,31.6359,31.6445,150849.0
2023-01-06 15:20:00,36.66,36.68,36.59,36.59,171562.0,31.6445,31.6618,31.5841,31.5841,171562.0
2023-01-06 15:30:00,36.59,36.65,36.52,36.54,237750.0,31.5841,31.6359,31.5237,31.5409,237750.0
2023-01-06 15:40:00,36.54,36.58,36.5,36.54,332946.0,31.5409,31.5755,31.5064,31.5409,332946.0
2023-01-06 15:50:00,36.53,36.69,36.48,36.61,1163851.0,31.5323,31.6704,31.4892,31.6014,1163851.0
2023-01-09 09:30:00,36.78,37.02,36.66,36.98,273001.0,31.7481,31.9553,31.6445,31.9207,273001.0
2023-01-09 09:40:00,36.98,37.01,36.83,36.92,108902.0,31.9207,31.9466,31.7913,31.869,108902.0
2023-01-09 09:50:00,36.91,36.93,36.74,36.8,112569.0,31.8603,31.8776,31.7136,31.7654,112569.0
2023-01-09 10:00:00,36.81,36.88,36.79,36.84,99944.0,31.774,31.8344,31.7567,31.7999,99944.0
2023-01-09 10:10:00,36.85,36.92,36.76,36.79,137972.0,31.8085,31.869,31.7308,31.7567,137972.0
2023-01-09 10:20:00,36.78,36.8,36.68,36.77,186013.0,31.7481,31.7654,31.6618,31.7395,186013.0
2023-01-09 10:30:00,36.77,37.06,36.75,37.05,216195.0,31.7395,31.9898,31.7222,31.9812,216195.0
2023-01-09 10:40:00,37.05,37.11,36.98,37.05,106386.0,31.9812,32.033,31.9207,31.9812,106386.0
2023-01-09 10:50:00,37.04,37.05,36.88,36.89,78536.0,31.9725,31.9812,31.8344,31.8431,78536.0
2023-01-09 11:00:00,36.9,36.98,36.87,36.96,89007.0,31.8517,31.9207,31.8258,31.9035,89007.0
2023-01-09 11:10:00,36.97,36.98,36.89,36.9,62362.0,31.9121,31.9207,31.8431,31.8517,62362.0
2023-01-09 11:20:00,36.9,36.97,36.85,36.88,129958.0,31.8517,31.9121,31.8085,31.8344,129958.0
2023-01-09 11:30:00,36.88,36.91,36.79,36.86,139288.0,31.8344,31.8603,31.7567,31.8172,139288.0
2023-01-09 11:40:00,36.87,36.9,36.75,36.76,84085.0,31.8258,31.8517,31.7222,31.7308,84085.0
2023-01-09 11:50:00,36.77,36.81,36.71,36.71,144576.0,31.7395,31.774,31.6877,31.6877,144576.0
2023-01-09 12:00:00,36.72,36.73,36.58,36.62,142544.0,31.6963,31.705,31.5755,31.61,142544.0
2023-01-09 12:10:00,36.62,36.73,36.61,36.68,105301.0,31.61,31.705,31.6014,31.6618,105301.0
2023-01-09 12:20:00,36.68,36.78,36.65,36.76,82540.0,31.6618,31.7481,31.6359,31.7308,82540.0
2023-01-09 12:30:00,36.76,36.78,36.66,36.66,53379.0,31.7308,31.7481,31.6445,31.6445,53379.0
2023-01-09 12:40:00,36.66,36.72,36.62,36.63,66268.0,31.6445,31.6963,31.61,31.6186,66268.0
2023-01-09 12:50:00,36.63,36.68,36.61,36.63,101134.0,31.6186,31.6618,31.6014,31.6186,101134.0
2023-01-09 13:00:00,36.64,36.66,36.6,36.63,57613.0,31.6273,31.6445,31.5927,31.6186,57613.0
2023-01-09 13:10:00,36.63,36.72,36.6,36.69,81768.0,31.6186,31.6963,31.5927,31.6704,81768.0
2023-01-09 13:20:00,36.7,36.83,36.69,36.83,91329.0,31.6791,31.7913,31.6704,31.7913,91329.0
2023-01-09 13:30:00,36.83,36.87,36.72,36.73,85949.0,31.7913,31.8258,31.6963,31.705,85949.0
2023-01-09 13:40:00,36.73,36.74,36.55,36.61,121067.0,31.705,31.7136,31.5496,31.6014,121067.0
2023-01-09 13:50:00,36.61,36.61,36.53,36.55,96309.0,31.6014,31.6014,31.5323,31.5496,96309.0
2023-01-09 14:00:00,36.55,36.62,36.51,36.57,80220.0,31.5496,31.61,31.515,31.5668,80220.0
2023-01-09 14:10:00,36.56,36.6,36.56,36.6,84587.0,31.5582,31.5927,31.5582,31.5927,84587.0
2023-01-09 14:20:00,36.6,36.64,36.58,36.61,76663.0,31.5927,31.6273,31.5755,31.6014,76663.0
2023-01-09 14:30:00,36.61,36.62,36.54,36.58,77265.0,31.6014,31.61,31.5409,31.5755,77265.0
2023-01-09 14:40:00,36.58,36.62,36.55,36.57,88496.0,31.5755,31.61,31.5496,31.5668,88496.0
2023-01-09 14:50:00,36.57,36.6,36.5,36.5,90605.0,31.5668,31.5927,31.5064,31.5064,90605.0
2023-01-09 15:00:00,36.51,36.54,36.46,36.47,105098.0,31.515,31.5409,31.4719,31.4805,105098.0
2023-01-09 15:10:00,36.48,36.52,36.41,36.48,160613.0,31.4892,31.5237,31.4287,31.4892,160613.0
2023-01-09 15:20:00,36.48,36.53,36.46,36.47,112521.0,31.4892,31.5323,31.4719,31.4805,112521.0
2023-01-09 15:30:00,36.48,36.48,36.38,36.41,170254.0,31.4892,31.4892,31.4028,31.4287,170254.0
2023-01-09 15:40:00,36.41,36.49,36.34,36.39,260917.0,31.4287,31.4978,31.3683,31.4115,260917.0
2023-01-09 15:50:00,36.38,36.44,36.3,36.34,1229263.0,31.4028,31.4546,31.3338,31.3683,1229263.0
2023-01-10 09:30:00,36.35,36.4,36.06,36.08,353635.0,31.3769,31.4201,31.1266,31.1439,353635.0
2023-01-10 09:40:00,36.09,36.26,36.06,36.26,251738.0,31.1525,31.2993,31.1266,31.2993,251738.0
2023-01-10 09:50:00,36.26,36.39,36.18,36.34,132154.0,31.2993,31.4115,31.2302,31.3683,132154.0
2023-01-10 10:00:00,36.35,36.49,36.32,36.4,115093.0,31.3769,31.4978,31.351,31.4201,115093.0
2023-01-10 10:10:00,36.41,36.55,36.39,36.41,124446.0,31.4287,31.5496,31.4115,31.4287,124446.0
2023-01-10 10:20:00,36.4,36.41,36.19,36.2,120762.0,31.4201,31.4287,31.2388,31.2475,120762.0
2023-01-10 10:30:00,36.2,36.29,36.09,36.2,174169.0,31.2475,31.3251,31.1525,31.2475,174169.0
2023-01-10 10:40:00,36.2,36.25,36.09,36.19,188041.0,31.2475,31.2906,31.1525,31.2388,188041.0
2023-01-10 10:50:00,36.19,36.34,36.18,36.32,145491.0,31.2388,31.3683,31.2302,31.351,145491.0
2023-01-10 11:00:00,36.32,36.38,36.25,36.27,81288.0,31.351,31.4028,31.2906,31.3079,81288.0
2023-01-10 11:10:00,36.27,36.34,36.24,36.32,94162.0,31.3079,31.3683,31.282,31.351,94162.0
2023-01-10 11:20:00,36.32,36.38,36.24,36.29,70829.0,31.351,31.4028,31.282,31.3251,70829.0
2023-01-10 11:30:00,36.29,36.3,36.16,36.18,68686.0,31.3251,31.3338,31.2129,31.2302,68686.0
2023-01-10 11:40:00,36.19,36.3,36.18,36.29,60122.0,31.2388,31.3338,31.2302,31.3251,60122.0
2023-01-10 11:50:00,36.29,36.32,36.27,36.27,85022.0,31.3251,31.351,31.3079,31.3079,85022.0
2023-01-10 12:00:00,36.27,36.28,36.2,36.24,73012.0,31.3079,31.3165,31.2475,31.282,73012.0
2023-01-10 12:10:00,36.25,36.26,36.17,36.18,107658.0,31.2906,31.2993,31.2216,31.2302,107658.0
2023-01-10 12:20:00,36.17,36.26,36.15,36.22,98787.0,31.2216,31.2993,31.2043,31.2647,98787.0
2023-01-10 12:30:00,36.22,36.32,36.2,36.3,59281.0,31.2647,31.351,31.2475,31.3338,59281.0
2023-01-10 12:40:00,36.3,36.38,36.29,36.36,58986.0,31.3338,31.4028,31.3251,31.3856,58986.0
2023-01-10 12:50:00,36.37,36.42,36.34,36.4,62979.0,31.3942,31.4374,31.3683,31.4201,62979.0
2023-01-10 13:00:00,36.41,36.51,36.4,36.5,58554.0,31.4287,31.515,31.4201,31.5064,58554.0
2023-01-10 13:10:00,36.5,36.61,36.48,36.5,174651.0,31.5064,31.6014,31.4892,31.5064,174651.0
2023-01-10 13:20:00,36.5,36.52,36.47,36.51,56516.0,31.5064,31.5237,31.4805,31.515,56516.0
2023-01-10 13:30:00,36.5,36.55,36.48,36.55,67445.0,31.5064,31.5496,31.4892,31.5496,67445.0
2023-01-10 13:40:00,36.55,36.59,36.5,36.53,57039.0,31.5496,31.5841,31.5064,31.5323,57039.0
2023-01-10 13:50:00,36.53,36.55,36.49,36.5,49528.0,31.5323,31.5496,31.4978,31.5064,49528.0
2023-01-10 14:00:00,36.5,36.55,36.46,36.55,67356.0,31.5064,31.5496,31.4719,31.5496,67356.0
2023-01-10 14:10:00,36.55,36.57,36.5,36.57,57411.0,31.5496,31.5668,31.5064,31.5668,57411.0
2023-01-10 14:20:00,36.56,36.58,36.5,36.57,73043.0,31.5582,31.5755,31.5064,31.5668,73043.0
2023-01-10 14:30:00,36.57,36.59,36.53,36.55,69333.0,31.5668,31.5841,31.5323,31.5496,69333.0
2023-01-10 14:40:00,36.54,36.55,36.5,36.53,55918.0,31.5409,31.5496,31.5064,31.5323,55918.0
2023-01-10 14:50:00,36.52,36.57,36.49,36.53,68967.0,31.5237,31.5668,31.4978,31.5323,68967.0
2023-01-10 15:00:00,36.54,36.57,36.49,36.55,85350.0,31.5409,31.5668,31.4978,31.5496,85350.0
2023-01-10 15:10:00,36.55,36.64,36.51,36.64,82649.0,31.5496,31.6273,31.515,31.6273,82649.0
2023-01-10 15:20:00,36.64,36.64,36.59,36.62,97158.0,31.6273,31.6273,31.5841,31.61,97158.0
2023-01-10 15:30:00,36.62,36.67,36.6,36.65,145385.0,31.61,31.6532,31.5927,31.6359,145385.0
2023-01-10 15:40:00,36.65,36.67,36.58,36.65,209855.0,31.6359,31.6532,31.5755,31.6359,209855.0
2023-01-10 15:50:00,36.65,36.72,36.6,36.72,734771.0,31.6359,31.6963,31.5927,31.6963,734771.0
2023-01-11 09:30:00,37.18,37.29,36.93,37.21,477193.0,32.0934,32.1883,31.8776,32.1193,477193.0
2023-01-11 09:40:00,37.21,37.25,37.12,37.18,185773.0,32.1193,32.1538,32.0416,32.0934,185773.0
2023-01-11 09:50:00,37.19,37.29,37.06,37.09,118188.0,32.102,32.1883,31.9898,32.0157,118188.0
2023-01-11 10:00:00,37.09,37.15,37.02,37.13,89112.0,32.0157,32.0675,31.9553,32.0502,89112.0
2023-01-11 10:10:00,37.13,37.15,37.06,37.09,69863.0,32.0502,32.0675,31.9898,32.0157,69863.0
2023-01-11 10:20:00,37.09,37.28,37.06,37.23,106383.0,32.0157,32.1797,31.9898,32.1365,106383.0
2023-01-11 10:30:00,37.22,37.24,37.01,37.01,84472.0,32.1279,32.1452,31.9466,31.9466,84472.0
2023-01-11 10:40:00,37.02,37.09,36.99,37.05,87743.0,31.9553,32.0157,31.9294,31.9812,87743.0
2023-01-11 10:50:00,37.05,37.05,36.91,36.91,137782.0,31.9812,31.9812,31.8603,31.8603,137782.0
2023-01-11 11:00:00,36.91,36.92,36.83,36.91,84799.0,31.8603,31.869,31.7913,31.8603,84799.0
2023-01-11 11:10:00,36.91,36.91,36.83,36.83,86139.0,31.8603,31.8603,31.7913,31.7913,86139.0
2023-01-11 11:20:00,36.84,36.89,36.78,36.8,100024.0,31.7999,31.8431,31.7481,31.7654,100024.0
2023-01-11 11:30:00,36.8,36.85,36.78,36.83,46810.0,31.7654,31.8085,31.7481,31.7913,46810.0
2023-01-11 11:40:00,36.84,36.87,36.83,36.84,50765.0,31.7999,31.8258,31.7913,31.7999,50765.0
2023-01-11 11:50:00,36.84,36.87,36.76,36.77,46361.0,31.7999,31.8258,31.7308,31.7395,46361.0
2023-01-11 12:00:00,36.77,36.84,36.75,36.81,36932.0,31.7395,31.7999,31.7222,31.774,36932.0
2023-01-11 12:10:00,36.8,36.86,36.8,36.86,26329.0,31.7654,31.8172,31.7654,31.8172,26329.0
2023-01-11 12:20:00,36.85,36.95,36.85,36.93,60328.0,31.8085,31.8949,31.8085,31.8776,60328.0
2023-01-11 12:30:00,36.93,36.94,36.87,36.92,38224.0,31.8776,31.8862,31.8258,31.869,38224.0
2023-01-11 12:40:00,36.91,36.98,36.89,36.97,53548.0,31.8603,31.9207,31.8431,31.9121,53548.0
2023-01-11 12:50:00,36.96,36.97,36.92,36.96,32474.0,31.9035,31.9121,31.869,31.9035,32474.0
2023-01-11 13:00:00,36.96,37.02,36.95,37.02,34196.0,31.9035,31.9553,31.8949,31.9553,34196.0
2023-01-11 13:10:00,37.01,37.07,36.98,37.02,57415.0,31.9466,31.9984,31.9207,31.9553,57415.0
2023-01-11 13:20:00,37.02,37.07,36.99,37.05,27377.0,31.9553,31.9984,31.9294,31.9812,27377.0
2023-01-11 13:30:00,37.05,37.08,37.05,37.07,38507.0,31.9812,32.0071,31.9812,31.9984,38507.0
2023-01-11 13:40:00,37.07,37.09,37.06,37.08,46025.0,31.9984,32.0157,31.9898,32.0071,46025.0
2023-01-11 13:50:00,37.08,37.08,37.01,37.02,48981.0,32.0071,32.0071,31.9466,31.9553,48981.0
2023-01-11 14:00:00,37.02,37.06,36.99,37.01,48932.0,31.9553,31.9898,31.9294,31.9466,48932.0
2023-01-11 14:10:00,37.01,37.08,37.01,37.05,46079.0,31.9466,32.0071,31.9466,31.9812,46079.0
2023-01-11 14:20:00,37.06,37.07,37.02,37.05,42204.0,31.9898,31.9984,31.9553,31.9812,42204.0
2023-01-11 14:30:00,37.05,37.11,37.05,37.09,45702.0,31.9812,32.033,31.9812,32.0157,45702.0
2023-01-11 14:40:00,37.1,37.15,37.09,37.12,40367.0,32.0243,32.0675,32.0157,32.0416,40367.0
2023-01-11 14:50:00,37.13,37.17,37.11,37.14,65311.0,32.0502,32.0848,32.033,32.0589,65311.0
2023-01-11 15:00:00,37.14,37.18,37.11,37.12,47547.0,32.0589,32.0934,32.033,32.0416,47547.0
2023-01-11 15:10:00,37.12,37.16,37.11,37.14,63928.0,32.0416,32.0761,32.033,32.0589,63928.0
2023-01-11 15:20:00,37.15,37.21,37.14,37.16,62555.0,32.0675,32.1193,32.0589,32.0761,62555.0
2023-01-11 15:30:00,37.17,37.18,37.06,37.08,116986.0,32.0848,32.0934,31.9898,32.0071,116986.0
2023-01-11 15:40:00,37.08,37.13,37.07,37.1,134958.0,32.0071,32.0502,31.9984,32.0243,134958.0
2023-01-11 15:50:00,37.1,37.14,37.05,37.12,665972.0,32.0243,32.0589,31.9812,32.0416,665972.0
2023-01-12 09:30:00,37.39,37.41,37.08,37.09,222192.0,32.2747,32.2919,32.0071,32.0157,222192.0
2023-01-12 09:40:00,37.08,37.11,36.67,36.68,157271.0,32.0071,32.033,31.6532,31.6618,157271.0
2023-01-12 09:50:00,36.67,36.84,36.65,36.83,80287.0,31.6532,31.7999,31.6359,31.7913,80287.0
2023-01-12 10:00:00,36.83,36.93,36.78,36.82,89002.0,31.7913,31.8776,31.7481,31.7826,89002.0
2023-01-12 10:10:00,36.83,37.05,36.83,36.9,159966.0,31.7913,31.9812,31.7913,31.8517,159966.0
2023-01-12 10:20:00,36.91,36.93,36.81,36.81,95143.0,31.8603,31.8776,31.774,31.774,95143.0
2023-01-12 10:30:00,36.81,36.97,36.78,36.95,77315.0,31.774,31.9121,31.7481,31.8949,77315.0
2023-01-12 10:40:00,36.96,36.97,36.73,36.8,208896.0,31.9035,31.9121,31.705,31.7654,208896.0
2023-01-12 10:50:00,36.82,37.04,36.77,36.97,83209.0,31.7826,31.9725,31.7395,31.9121,83209.0
2023-01-12 11:00:00,36.98,37.0,36.85,36.93,47137.0,31.9207,31.938,31.8085,31.8776,47137.0
2023-01-12 11:10:00,36.93,37.02,36.92,36.98,55840.0,31.8776,31.9553,31.869,31.9207,55840.0
2023-01-12 11:20:00,36.99,37.05,36.97,37.05,95046.0,31.9294,31.9812,31.9121,31.9812,95046.0
2023-01-12 11:30:00,37.05,37.06,36.92,36.95,82112.0,31.9812,31.9898,31.869,31.8949,82112.0
2023-01-12 11:40:00,36.95,37.0,36.92,36.98,73623.0,31.8949,31.938,31.869,31.9207,73623.0
2023-01-12 11:50:00,36.98,36.99,36.84,36.93,71016.0,31.9207,31.9294,31.7999,31.8776,71016.0
2023-01-12 12:00:00,36.92,37.0,36.91,36.98,92269.0,31.869,31.938,31.8603,31.9207,92269.0
2023-01-12 12:10:00,36.98,37.14,36.98,37.13,135178.0,31.9207,32.0589,31.9207,32.0502,135178.0
2023-01-12 12:20:00,37.14,37.15,37.04,37.1,117436.0,32.0589,32.0675,31.9725,32.0243,117436.0
2023-01-12 12:30:00,37.11,37.14,37.05,37.06,70009.0,32.033,32.0589,31.9812,31.9898,70009.0
2023-01-12 12:40:00,37.05,37.11,37.04,37.09,50552.0,31.9812,32.033,31.9725,32.0157,50552.0
2023-01-12 12:50:00,37.09,37.12,37.05,37.06,33350.0,32.0157,32.0416,31.9812,31.9898,33350.0
2023-01-12 13:00:00,37.06,37.1,37.03,37.04,47721.0,31.9898,32.0243,31.9639,31.9725,47721.0
2023-01-12 13:10:00,37.05,37.15,37.02,37.15,57935.0,31.9812,32.0675,31.9553,32.0675,57935.0
2023-01-12 13:20:00,37.14,37.15,36.88,36.9,67161.0,32.0589,32.0675,31.8344,31.8517,67161.0
2023-01-12 13:30:00,36.89,36.92,36.83,36.89,61015.0,31.8431,31.869,31.7913,31.8431,61015.0
2023-01-12 13:40:00,36.88,36.89,36.84,36.84,72631.0,31.8344,31.8431,31.7999,31.7999,72631.0
2023-01-12 13:50:00,36.84,36.96,36.84,36.95,48187.0,31.7999,31.9035,31.7999,31.8949,48187.0
2023-01-12 14:00:00,36.95,36.98,36.9,36.93,47154.0,31.8949,31.9207,31.8517,31.8776,47154.0
2023-01-12 14:10:00,36.93,37.0,36.91,36.99,51700.0,31.8776,31.938,31.8603,31.9294,51700.0
2023-01-12 14:20:00,36.98,37.0,36.9,36.91,66450.0,31.9207,31.938,31.8517,31.8603,66450.0
2023-01-12 14:30:00,36.91,36.94,36.88,36.9,63187.0,31.8603,31.8862,31.8344,31.8517,63187.0
2023-01-12 14:40:00,36.9,36.91,36.85,36.89,73138.0,31.8517,31.8603,31.8085,31.8431,73138.0
2023-01-12 14:50:00,36.88,36.89,36.79,36.85,70770.0,31.8344,31.8431,31.7567,31.8085,70770.0
2023-01-12 15:00:00,36.85,36.91,36.82,36.83,69740.0,31.8085,31.8603,31.7826,31.7913,69740.0
2023-01-12 15:10:00,36.84,36.84,36.76,36.77,105851.0,31.7999,31.7999,31.7308,31.7395,105851.0
2023-01-12 15:20:00,36.76,36.82,36.75,36.79,100805.0,31.7308,31.7826,31.7222,31.7567,100805.0
2023-01-12 15:30:00,36.79,36.81,36.72,36.73,188629.0,31.7567,31.774,31.6963,31.705,188629.0
2023-01-12 15:40:00,36.73,36.77,36.63,36.65,193602.0,31.705,31.7395,31.6186,31.6359,193602.0
2023-01-12 15:50:00,36.66,36.7,36.62,36.66,769896.0,31.6445,31.6791,31.61,31.6445,769896.0
2023-01-13 09:30:00,36.58,36.6,36.16,36.19,263747.0,31.5755,31.5927,31.2129,31.2388,263747.0
2023-01-13 09:40:00,36.18,36.37,36.12,36.36,98359.0,31.2302,31.3942,31.1784,31.3856,98359.0
2023-01-13 09:50:00,36.35,36.44,36.34,36.4,68451.0,31.3769,31.4546,31.3683,31.4201,68451.0
2023-01-13 10:00:00,36.39,36.56,36.36,36.55,130397.0,31.4115,31.5582,31.3856,31.5496,130397.0
2023-01-13 10:10:00,36.55,36.59,36.43,36.46,62823.0,31.5496,31.5841,31.446,31.4719,62823.0
2023-01-13 10:20:00,36.46,36.61,36.46,36.6,105754.0,31.4719,31.6014,31.4719,31.5927,105754.0
2023-01-13 10:30:00,36.61,36.62,36.55,36.57,55780.0,31.6014,31.61,31.5496,31.5668,55780.0
2023-01-13 10:40:00,36.57,36.68,36.56,36.63,54156.0,31.5668,31.6618,31.5582,31.6186,54156.0
2023-01-13 10:50:00,36.64,36.68,36.61,36.66,48275.0,31.6273,31.6618,31.6014,31.6445,48275.0
2023-01-13 11:00:00,36.66,36.69,36.59,36.64,67700.0,31.6445,31.6704,31.5841,31.6273,67700.0
2023-01-13 11:10:00,36.63,36.68,36.61,36.68,38757.0,31.6186,31.6618,31.6014,31.6618,38757.0
2023-01-13 11:20:00,36.68,36.73,36.62,36.63,65983.0,31.6618,31.705,31.61,31.6186,65983.0
2023-01-13 11:30:00,36.63,36.65,36.59,36.63,65245.0,31.6186,31.6359,31.5841,31.6186,65245.0
2023-01-13 11:40:00,36.63,36.66,36.61,36.62,54809.0,31.6186,31.6445,31.6014,31.61,54809.0
2023-01-13 11:50:00,36.62,36.63,36.58,36.63,43467.0,31.61,31.6186,31.5755,31.6186,43467.0
2023-01-13 12:00:00,36.63,36.66,36.6,36.65,45493.0,31.6186,31.6445,31.5927,31.6359,45493.0
2023-01-13 12:10:00,36.65,36.7,36.64,36.66,36957.0,31.6359,31.6791,31.6273,31.6445,36957.0
2023-01-13 12:20:00,36.66,36.7,36.63,36.64,43574.0,31.6445,31.6791,31.6186,31.6273,43574.0
2023-01-13 12:30:00,36.64,36.67,36.59,36.6,43013.0,31.6273,31.6532,31.5841,31.5927,43013.0
2023-01-13 12:40:00,36.61,36.61,36.55,36.55,33722.0,31.6014,31.6014,31.5496,31.5496,33722.0
2023-01-13 12:50:00,36.55,36.56,36.49,36.52,50090.0,31.5496,31.5582,31.4978,31.5237,50090.0
2023-01-13 13:00:00,36.52,36.57,36.52,36.54,69541.0,31.5237,31.5668,31.5237,31.5409,69541.0
2023-01-13 13:10:00,36.54,36.57,36.5,36.51,39003.0,31.5409,31.5668,31.5064,31.515,39003.0
2023-01-13 13:20:00,36.5,36.54,36.49,36.54,33223.0,31.5064,31.5409,31.4978,31.5409,33223.0
2023-01-13 13:30:00,36.54,36.57,36.52,36.57,29343.0,31.5409,31.5668,31.5237,31.5668,29343.0
2023-01-13 13:40:00,36.57,36.63,36.56,36.62,41716.0,31.5668,31.6186,31.5582,31.61,41716.0
2023-01-13 13:50:00,36.62,36.64,36.6,36.64,46437.0,31.61,31.6273,31.5927,31.6273,46437.0
2023-01-13 14:00:00,36.64,36.67,36.64,36.66,29194.0,31.6273,31.6532,31.6273,31.6445,29194.0
2023-01-13 14:10:00,36.66,36.71,36.65,36.68,56409.0,31.6445,31.6877,31.6359,31.6618,56409.0
2023-01-13 14:20:00,36.67,36.7,36.66,36.7,36125.0,31.6532,31.6791,31.6445,31.6791,36125.0
2023-01-13 14:30:00,36.69,36.74,36.68,36.73,52087.0,31.6704,31.7136,31.6618,31.705,52087.0
2023-01-13 14:40:00,36.73,36.74,36.68,36.73,51833.0,31.705,31.7136,31.6618,31.705,51833.0
2023-01-13 14:50:00,36.72,36.72,36.66,36.68,37667.0,31.6963,31.6963,31.6445,31.6618,37667.0
2023-01-13 15:00:00,36.68,36.71,36.67,36.7,45058.0,31.6618,31.6877,31.6532,31.6791,45058.0
2023-01-13 15:10:00,36.7,36.72,36.68,36.69,62898.0,31.6791,31.6963,31.6618,31.6704,62898.0
2023-01-13 15:20:00,36.69,36.75,36.67,36.75,66293.0,31.6704,31.7222,31.6532,31.7222,66293.0
2023-01-13 15:30:00,36.75,36.83,36.74,36.83,98702.0,31.7222,31.7913,31.7136,31.7913,98702.0
2023-01-13 15:40:00,36.83,36.83,36.69,36.7,124234.0,31.7913,31.7913,31.6704,31.6791,124234.0
2023-01-13 15:50:00,36.7,36.8,36.67,36.78,578401.0,31.6791,31.7654,31.6532,31.7481,578401.0
2023-01-17 09:30:00,36.87,36.9,36.38,36.51,309494.0,31.8258,31.8517,31.4028,31.515,309494.0
2023-01-17 09:40:00,36.5,36.57,36.43,36.5,132384.0,31.5064,31.5668,31.446,31.5064,132384.0
2023-01-17 09:50:00,36.5,36.52,36.39,36.41,147858.0,31.5064,31.5237,31.4115,31.4287,147858.0
2023-01-17 10:00:00,36.41,36.61,36.39,36.58,90101.0,31.4287,31.6014,31.4115,31.5755,90101.0
2023-01-17 10:10:00,36.58,36.7,36.54,36.64,149968.0,31.5755,31.6791,31.5409,31.6273,149968.0
2023-01-17 10:20:00,36.64,36.64,36.4,36.42,154487.0,31.6273,31.6273,31.4201,31.4374,154487.0
2023-01-17 10:30:00,36.43,36.51,36.37,36.39,94967.0,31.446,31.515,31.3942,31.4115,94967.0
2023-01-17 10:40:00,36.4,36.4,36.26,36.36,204329.0,31.4201,31.4201,31.2993,31.3856,204329.0
2023-01-17 10:50:00,36.36,36.39,36.27,36.36,182062.0,31.3856,31.4115,31.3079,31.3856,182062.0
2023-01-17 11:00:00,36.36,36.37,36.23,36.24,103436.0,31.3856,31.3942,31.2734,31.282,103436.0
2023-01-17 11:10:00,36.23,36.27,36.2,36.22,105957.0,31.2734,31.3079,31.2475,31.2647,105957.0
2023-01-17 11:20:00,36.22,36.24,36.16,36.21,122394.0,31.2647,31.282,31.2129,31.2561,122394.0
2023-01-17 11:30:00,36.21,36.26,36.19,36.25,46928.0,31.2561,31.2993,31.2388,31.2906,46928.0
2023-01-17 11:40:00,36.26,36.3,36.25,36.27,74422.0,31.2993,31.3338,31.2906,31.3079,74422.0
2023-01-17 11:50:00,36.27,36.28,36.22,36.22,116720.0,31.3079,31.3165,31.2647,31.2647,116720.0
2023-01-17 12:00:00,36.23,36.31,36.19,36.23,180504.0,31.2734,31.3424,31.2388,31.2734,180504.0
2023-01-17 12:10:00,36.23,36.24,36.17,36.18,54207.0,31.2734,31.282,31.2216,31.2302,54207.0
2023-01-17 12:20:00,36.17,36.22,36.17,36.2,119820.0,31.2216,31.2647,31.2216,31.2475,119820.0
2023-01-17 12:30:00,36.2,36.27,36.19,36.25,76394.0,31.2475,31.3079,31.2388,31.2906,76394.0
2023-01-17 12:40:00,36.25,36.26,36.21,36.23,84385.0,31.2906,31.2993,31.2561,31.2734,84385.0
2023-01-17 12:50:00,36.23,36.26,36.21,36.23,61484.0,31.2734,31.2993,31.2561,31.2734,61484.0
2023-01-17 13:00:00,36.23,36.34,36.23,36.33,53891.0,31.2734,31.3683,31.2734,31.3597,53891.0
2023-01-17 13:10:00,36.33,36.38,36.31,36.36,42904.0,31.3597,31.4028,31.3424,31.3856,42904.0
2023-01-17 13:20:00,36.36,36.39,36.34,36.38,40284.0,31.3856,31.4115,31.3683,31.4028,40284.0
2023-01-17 13:30:00,36.39,36.41,36.36,36.41,39056.0,31.4115,31.4287,31.3856,31.4287,39056.0
2023-01-17 13:40:00,36.41,36.42,36.37,36.38,48862.0,31.4287,31.4374,31.3942,31.4028,48862.0
2023-01-17 13:50:00,36.39,36.39,36.33,36.37,59654.0,31.4115,31.4115,31.3597,31.3942,59654.0
2023-01-17 14:00:00,36.36,36.37,36.33,36.36,65409.0,31.3856,31.3942,31.3597,31.3856,65409.0
2023-01-17 14:10:00,36.35,36.43,36.26,36.31,215452.0,31.3769,31.446,31.2993,31.3424,215452.0
2023-01-17 14:20:00,36.3,36.33,36.22,36.22,85489.0,31.3338,31.3597,31.2647,31.2647,85489.0
2023-01-17 14:30:00,36.23,36.34,36.22,36.33,69774.0,31.2734,31.3683,31.2647,31.3597,69774.0
2023-01-17 14:40:00,36.33,36.38,36.32,36.35,49555.0,31.3597,31.4028,31.351,31.3769,49555.0
2023-01-17 14:50:00,36.35,36.36,36.33,36.35,61066.0,31.3769,31.3856,31.3597,31.3769,61066.0
2023-01-17 15:00:00,36.35,36.39,36.35,36.39,123788.0,31.3769,31.4115,31.3769,31.4115,123788.0
2023-01-17 15:10:00,36.39,36.39,36.33,36.39,119492.0,31.4115,31.4115,31.3597,31.4115,119492.0
2023-01-17 15:20:00,36.38,36.44,36.37,36.43,172874.0,31.4028,31.4546,31.3942,31.446,172874.0
2023-01-17 15:30:00,36.42,36.47,36.4,36.45,214611.0,31.4374,31.4805,31.4201,31.4633,214611.0
2023-01-17 15:40:00,36.45,36.46,36.33,36.34,210488.0,31.4633,31.4719,31.3597,31.3683,210488.0
2023-01-17 15:50:00,36.34,36.38,36.29,36.33,529913.0,31.3683,31.4028,31.3251,31.3597,529913.0
2023-01-18 09:30:00,36.43,36.44,36.16,36.18,274889.0,31.446,31.4546,31.2129,31.2302,274889.0
2023-01-18 09:40:00,36.19,36.21,35.96,36.0,247819.0,31.2388,31.2561,31.0403,31.0748,247819.0
2023-01-18 09:50:00,36.0,36.14,36.0,36.13,116184.0,31.0748,31.1957,31.0748,31.187,116184.0
2023-01-18 10:00:00,36.13,36.16,36.01,36.05,109372.0,31.187,31.2129,31.0835,31.118,109372.0
2023-01-18 10:10:00,36.05,36.17,36.01,36.03,81523.0,31.118,31.2216,31.0835,31.1007,81523.0
2023-01-18 10:20:00,36.03,36.06,35.97,36.02,211130.0,31.1007,31.1266,31.0489,31.0921,211130.0
2023-01-18 10:30:00,36.01,36.07,35.96,36.05,186046.0,31.0835,31.1352,31.0403,31.118,186046.0
2023-01-18 10:40:00,36.05,36.11,36.0,36.04,118821.0,31.118,31.1698,31.0748,31.1093,118821.0
2023-01-18 10:50:00,36.03,36.05,35.88,35.95,220126.0,31.1007,31.118,30.9712,31.0317,220126.0
2023-01-18 11:00:00,35.94,35.95,35.76,35.8,125737.0,31.023,31.0317,30.8677,30.9022,125737.0
2023-01-18 11:10:00,35.8,35.8,35.68,35.69,137742.0,30.9022,30.9022,30.7986,30.8072,137742.0
2023-01-18 11:20:00,35.69,35.7,35.63,35.66,118716.0,30.8072,30.8159,30.7554,30.7813,118716.0
2023-01-18 11:30:00,35.65,35.66,35.58,35.59,107495.0,30.7727,30.7813,30.7123,30.7209,107495.0
2023-01-18 11:40:00,35.59,35.63,35.58,35.62,84805.0,30.7209,30.7554,30.7123,30.7468,84805.0
2023-01-18 11:50:00,35.61,35.65,35.57,35.62,98346.0,30.7382,30.7727,30.7037,30.7468,98346.0
2023-01-18 12:00:00,35.62,35.63,35.52,35.58,68462.0,30.7468,30.7554,30.6605,30.7123,68462.0
2023-01-18 12:10:00,35.57,35.61,35.54,35.55,84507.0,30.7037,30.7382,30.6778,30.6864,84507.0
2023-01-18 12:20:00,35.55,35.59,35.49,35.5,136459.0,30.6864,30.7209,30.6346,30.6432,136459.0
2023-01-18 12:30:00,35.5,35.53,35.46,35.47,105524.0,30.6432,30.6691,30.6087,30.6173,105524.0
2023-01-18 12:40:00,35.47,35.5,35.42,35.48,95415.0,30.6173,30.6432,30.5742,30.626,95415.0
2023-01-18 12:50:00,35.48,35.59,35.48,35.51,122239.0,30.626,30.7209,30.626,30.6519,122239.0
2023-01-18 13:00:00,35.51,35.59,35.5,35.57,113339.0,30.6519,30.7209,30.6432,30.7037,113339.0
2023-01-18 13:10:00,35.57,35.64,35.54,35.59,104585.0,30.7037,30.7641,30.6778,30.7209,104585.0
2023-01-18 13:20:00,35.59,35.72,35.54,35.67,244375.0,30.7209,30.8331,30.6778,30.79,244375.0
2023-01-18 13:30:00,35.66,35.78,35.64,35.76,96237.0,30.7813,30.8849,30.7641,30.8677,96237.0
2023-01-18 13:40:00,35.77,35.81,35.72,35.8,62388.0,30.8763,30.9108,30.8331,30.9022,62388.0
2023-01-18 13:50:00,35.8,35.8,35.7,35.71,44557.0,30.9022,30.9022,30.8159,30.8245,44557.0
2023-01-18 14:00:00,35.72,35.73,35.67,35.7,71172.0,30.8331,30.8418,30.79,30.8159,71172.0
2023-01-18 14:10:00,35.7,35.73,35.63,35.66,75850.0,30.8159,30.8418,30.7554,30.7813,75850.0
2023-01-18 14:20:00,35.68,35.79,35.68,35.79,110864.0,30.7986,30.8936,30.7986,30.8936,110864.0
2023-01-18 14:30:00,35.79,35.82,35.76,35.76,64226.0,30.8936,30.9194,30.8677,30.8677,64226.0
2023-01-18 14:40:00,35.77,35.78,35.73,35.75,42402.0,30.8763,30.8849,30.8418,30.859,42402.0
2023-01-18 14:50:00,35.75,35.8,35.75,35.79,192504.0,30.859,30.9022,30.859,30.8936,192504.0
2023-01-18 15:00:00,35.79,35.8,35.69,35.7,129603.0,30.8936,30.9022,30.8072,30.8159,129603.0
2023-01-18 15:10:00,35.7,35.75,35.66,35.7,92544.0,30.8159,30.859,30.7813,30.8159,92544.0
2023-01-18 15:20:00,35.69,35.7,35.63,35.64,93245.0,30.8072,30.8159,30.7554,30.7641,93245.0
2023-01-18 15:30:00,35.64,35.64,35.56,35.62,133282.0,30.7641,30.7641,30.695,30.7468,133282.0
2023-01-18 15:40:00,35.62,35.64,35.57,35.63,184742.0,30.7468,30.7641,30.7037,30.7554,184742.0
2023-01-18 15:50:00,35.62,35.66,35.58,35.62,596263.0,30.7468,30.7813,30.7123,30.7468,596263.0
2023-01-19 09:30:00,35.57,35.69,35.45,35.6,235775.0,30.7037,30.8072,30.6001,30.7295,235775.0
2023-01-19 09:40:00,35.6,35.6,35.4,35.45,129528.0,30.7295,30.7295,30.5569,30.6001,129528.0
2023-01-19 09:50:00,35.45,35.54,35.41,35.42,74682.0,30.6001,30.6778,30.5655,30.5742,74682.0
2023-01-19 10:00:00,35.44,35.53,35.35,35.52,117076.0,30.5914,30.6691,30.5137,30.6605,117076.0
2023-01-19 10:10:00,35.52,35.54,35.36,35.42,89001.0,30.6605,30.6778,30.5224,30.5742,89001.0
2023-01-19 10:20:00,35.43,35.54,35.41,35.53,199970.0,30.5828,30.6778,30.5655,30.6691,199970.0
2023-01-19 10:30:00,35.52,35.52,35.36,35.4,266653.0,30.6605,30.6605,30.5224,30.5569,266653.0
2023-01-19 10:40:00,35.41,35.45,35.37,35.41,131332.0,30.5655,30.6001,30.531,30.5655,131332.0
2023-01-19 10:50:00,35.41,35.5,35.39,35.5,149107.0,30.5655,30.6432,30.5483,30.6432,149107.0
2023-01-19 11:00:00,35.5,35.53,35.36,35.51,171495.0,30.6432,30.6691,30.5224,30.6519,171495.0
2023-01-19 11:10:00,35.51,35.56,35.4,35.52,221231.0,30.6519,30.695,30.5569,30.6605,221231.0
2023-01-19 11:20:00,35.52,35.56,35.46,35.47,54416.0,30.6605,30.695,30.6087,30.6173,54416.0
2023-01-19 11:30:00,35.48,35.5,35.45,35.47,66162.0,30.626,30.6432,30.6001,30.6173,66162.0
2023-01-19 11:40:00,35.48,35.5,35.44,35.49,41325.0,30.626,30.6432,30.5914,30.6346,41325.0
2023-01-19 11:50:00,35.48,35.53,35.45,35.52,32566.0,30.626,30.6691,30.6001,30.6605,32566.0
2023-01-19 12:00:00,35.52,35.65,35.51,35.62,67971.0,30.6605,30.7727,30.6519,30.7468,67971.0
2023-01-19 12:10:00,35.62,35.66,35.6,35.62,47172.0,30.7468,30.7813,30.7295,30.7468,47172.0
2023-01-19 12:20:00,35.62,35.63,35.58,35.61,36036.0,30.7468,30.7554,30.7123,30.7382,36036.0
2023-01-19 12:30:00,35.61,35.65,35.6,35.63,44057.0,30.7382,30.7727,30.7295,30.7554,44057.0
2023-01-19 12:40:00,35.63,35.63,35.57,35.58,53615.0,30.7554,30.7554,30.7037,30.7123,53615.0
2023-01-19 12:50:00,35.58,35.59,35.54,35.55,31540.0,30.7123,30.7209,30.6778,30.6864,31540.0
2023-01-19 13:00:00,35.55,35.65,35.55,35.63,48722.0,30.6864,30.7727,30.6864,30.7554,48722.0
2023-01-19 13:10:00,35.63,35.64,35.56,35.63,42717.0,30.7554,30.7641,30.695,30.7554,42717.0
2023-01-19 13:20:00,35.63,35.65,35.57,35.61,45034.0,30.7554,30.7727,30.7037,30.7382,45034.0
2023-01-19 13:30:00,35.62,35.73,35.62,35.72,78580.0,30.7468,30.8418,30.7468,30.8331,78580.0
2023-01-19 13:40:00,35.72,35.75,35.71,35.71,59392.0,30.8331,30.859,30.8245,30.8245,59392.0
2023-01-19 13:50:00,35.72,35.72,35.65,35.66,29611.0,30.8331,30.8331,30.7727,30.7813,29611.0
2023-01-19 14:00:00,35.66,35.68,35.59,35.61,42030.0,30.7813,30.7986,30.7209,30.7382,42030.0
2023-01-19 14:10:00,35.61,35.62,35.52,35.57,52236.0,30.7382,30.7468,30.6605,30.7037,52236.0
2023-01-19 14:20:00,35.57,35.66,35.57,35.63,57627.0,30.7037,30.7813,30.7037,30.7554,57627.0
2023-01-19 14:30:00,35.64,35.7,35.62,35.68,54697.0,30.7641,30.8159,30.7468,30.7986,54697.0
2023-01-19 14:40:00,35.69,35.7,35.62,35.64,55747.0,30.8072,30.8159,30.7468,30.7641,55747.0
2023-01-19 14:50:00,35.64,35.66,35.61,35.62,47209.0,30.7641,30.7813,30.7382,30.7468,47209.0
2023-01-19 15:00:00,35.62,35.68,35.6,35.6,98683.0,30.7468,30.7986,30.7295,30.7295,98683.0
2023-01-19 15:10:00,35.59,35.62,35.54,35.58,239966.0,30.7209,30.7468,30.6778,30.7123,239966.0
2023-01-19 15:20:00,35.58,35.63,35.57,35.62,128323.0,30.7123,30.7554,30.7037,30.7468,128323.0
2023-01-19 15:30:00,35.62,35.63,35.57,35.61,125666.0,30.7468,30.7554,30.7037,30.7382,125666.0
2023-01-19 15:40:00,35.61,35.63,35.58,35.63,338916.0,30.7382,30.7554,30.7123,30.7554,338916.0
2023-01-19 15:50:00,35.63,35.63,35.37,35.41,757602.0,30.7554,30.7554,30.531,30.5655,757602.0
2023-01-20 09:30:00,35.65,35.66,35.15,35.15,463880.0,30.7727,30.7813,30.3411,30.3411,463880.0
2023-01-20 09:40:00,35.15,35.31,35.13,35.27,136851.0,30.3411,30.4792,30.3238,30.4447,136851.0
2023-01-20 09:50:00,35.27,35.34,35.23,35.29,92540.0,30.4447,30.5051,30.4102,30.462,92540.0
2023-01-20 10:00:00,35.3,35.42,35.25,35.39,61679.0,30.4706,30.5742,30.4274,30.5483,61679.0
2023-01-20 10:10:00,35.39,35.44,35.28,35.3,73039.0,30.5483,30.5914,30.4533,30.4706,73039.0
2023-01-20 10:20:00,35.31,35.44,35.28,35.44,53482.0,30.4792,30.5914,30.4533,30.5914,53482.0
2023-01-20 10:30:00,35.44,35.45,35.4,35.41,41366.0,30.5914,30.6001,30.5569,30.5655,41366.0
2023-01-20 10:40:00,35.4,35.47,35.38,35.44,130869.0,30.5569,30.6173,30.5396,30.5914,130869.0
2023-01-20 10:50:00,35.43,35.44,35.35,35.35,67705.0,30.5828,30.5914,30.5137,30.5137,67705.0
2023-01-20 11:00:00,35.36,35.44,35.35,35.41,42982.0,30.5224,30.5914,30.5137,30.5655,42982.0
2023-01-20 11:10:00,35.41,35.51,35.4,35.5,50823.0,30.5655,30.6519,30.5569,30.6432,50823.0
2023-01-20 11:20:00,35.51,35.56,35.47,35.55,67464.0,30.6519,30.695,30.6173,30.6864,67464.0
2023-01-20 11:30:00,35.55,35.61,35.52,35.52,43154.0,30.6864,30.7382,30.6605,30.6605,43154.0
2023-01-20 11:40:00,35.52,35.54,35.49,35.51,34639.0,30.6605,30.6778,30.6346,30.6519,34639.0
2023-01-20 11:50:00,35.5,35.5,35.4,35.42,46662.0,30.6432,30.6432,30.5569,30.5742,46662.0
2023-01-20 12:00:00,35.41,35.43,35.4,35.4,30301.0,30.5655,30.5828,30.5569,30.5569,30301.0
2023-01-20 12:10:00,35.4,35.45,35.39,35.42,36952.0,30.5569,30.6001,30.5483,30.5742,36952.0
2023-01-20 12:20:00,35.41,35.44,35.39,35.4,29509.0,30.5655,30.5914,30.5483,30.5569,29509.0
2023-01-20 12:30:00,35.41,35.42,35.36,35.38,42074.0,30.5655,30.5742,30.5224,30.5396,42074.0
2023-01-20 12:40:00,35.39,35.39,35.33,35.38,57773.0,30.5483,30.5483,30.4965,30.5396,57773.0
2023-01-20 12:50:00,35.38,35.4,35.36,35.36,31662.0,30.5396,30.5569,30.5224,30.5224,31662.0
2023-01-20 13:00:00,35.36,35.42,35.35,35.39,133473.0,30.5224,30.5742,30.5137,30.5483,133473.0
2023-01-20 13:10:00,35.39,35.41,35.3,35.32,65950.0,30.5483,30.5655,30.4706,30.4879,65950.0
2023-01-20 13:20:00,35.31,35.35,35.3,35.34,43040.0,30.4792,30.5137,30.4706,30.5051,43040.0
2023-01-20 13:30:00,35.34,35.5,35.34,35.47,40576.0,30.5051,30.6432,30.5051,30.6173,40576.0
2023-01-20 13:40:00,35.47,35.51,35.45,35.49,49463.0,30.6173,30.6519,30.6001,30.6346,49463.0
2023-01-20 13:50:00,35.5,35.52,35.48,35.51,43680.0,30.6432,30.6605,30.626,30.6519,43680.0
2023-01-20 14:00:00,35.51,35.53,35.48,35.53,37013.0,30.6519,30.6691,30.626,30.6691,37013.0
2023-01-20 14:10:00,35.53,35.54,35.5,35.52,86858.0,30.6691,30.6778,30.6432,30.6605,86858.0
2023-01-20 14:20:00,35.52,35.62,35.5,35.62,114569.0,30.6605,30.7468,30.6432,30.7468,114569.0
2023-01-20 14:30:00,35.62,35.65,35.6,35.63,50075.0,30.7468,30.7727,30.7295,30.7554,50075.0
2023-01-20 14:40:00,35.63,35.65,35.61,35.62,42096.0,30.7554,30.7727,30.7382,30.7468,42096.0
2023-01-20 14:50:00,35.61,35.68,35.6,35.68,102949.0,30.7382,30.7986,30.7295,30.7986,102949.0
2023-01-20 15:00:00,35.67,35.78,35.67,35.78,86563.0,30.79,30.8849,30.79,30.8849,86563.0
2023-01-20 15:10:00,35.77,35.89,35.76,35.88,110450.0,30.8763,30.9799,30.8677,30.9712,110450.0
2023-01-20 15:20:00,35.88,35.89,35.81,35.87,217692.0,30.9712,30.9799,30.9108,30.9626,217692.0
2023-01-20 15:30:00,35.88,35.89,35.81,35.86,149057.0,30.9712,30.9799,30.9108,30.954,149057.0
2023-01-20 15:40:00,35.86,35.88,35.8,35.82,212267.0,30.954,30.9712,30.9022,30.9194,212267.0
2023-01-20 15:50:00,35.81,35.94,35.8,35.87,600396.0,30.9108,31.023,30.9022,30.9626,600396.0
2023-01-23 09:30:00,35.95,36.04,35.82,35.87,205450.0,31.0317,31.1093,30.9194,30.9626,205450.0
2023-01-23 09:40:00,35.87,35.96,35.83,35.93,61450.0,30.9626,31.0403,30.9281,31.0144,61450.0
2023-01-23 09:50:00,35.95,36.14,35.94,36.07,142013.0,31.0317,31.1957,31.023,31.1352,142013.0
2023-01-23 10:00:00,36.07,36.12,36.04,36.09,91612.0,31.1352,31.1784,31.1093,31.1525,91612.0
2023-01-23 10:10:00,36.1,36.24,36.09,36.22,126732.0,31.1611,31.282,31.1525,31.2647,126732.0
2023-01-23 10:20:00,36.23,36.36,36.17,36.32,175651.0,31.2734,31.3856,31.2216,31.351,175651.0
2023-01-23 10:30:00,36.33,36.35,36.27,36.3,45459.0,31.3597,31.3769,31.3079,31.3338,45459.0
2023-01-23 10:40:00,36.3,36.4,36.3,36.38,163133.0,31.3338,31.4201,31.3338,31.4028,163133.0
2023-01-23 10:50:00,36.38,36.39,36.29,36.33,267208.0,31.4028,31.4115,31.3251,31.3597,267208.0
2023-01-23 11:00:00,36.33,36.45,36.32,36.44,79651.0,31.3597,31.4633,31.351,31.4546,79651.0
2023-01-23 11:10:00,36.44,36.5,36.4,36.5,84311.0,31.4546,31.5064,31.4201,31.5064,84311.0
2023-01-23 11:20:00,36.51,36.53,36.31,36.32,99678.0,31.515,31.5323,31.3424,31.351,99678.0
2023-01-23 11:30:00,36.31,36.38,36.3,36.34,106357.0,31.3424,31.4028,31.3338,31.3683,106357.0
2023-01-23 11:40:00,36.34,36.35,36.21,36.23,75583.0,31.3683,31.3769,31.2561,31.2734,75583.0
2023-01-23 11:50:00,36.23,36.24,36.18,36.22,42748.0,31.2734,31.282,31.2302,31.2647,42748.0
2023-01-23 12:00:00,36.22,36.26,36.13,36.2,230640.0,31.2647,31.2993,31.187,31.2475,230640.0
2023-01-23 12:10:00,36.2,36.27,36.2,36.27,56958.0,31.2475,31.3079,31.2475,31.3079,56958.0
2023-01-23 12:20:00,36.27,36.32,36.25,36.29,49669.0,31.3079,31.351,31.2906,31.3251,49669.0
2023-01-23 12:30:00,36.29,36.42,36.28,36.41,41776.0,31.3251,31.4374,31.3165,31.4287,41776.0
2023-01-23 12:40:00,36.41,36.44,36.36,36.38,58088.0,31.4287,31.4546,31.3856,31.4028,58088.0
2023-01-23 12:50:00,36.38,36.48,36.37,36.48,73665.0,31.4028,31.4892,31.3942,31.4892,73665.0
2023-01-23 13:00:00,36.48,36.58,36.47,36.58,60842.0,31.4892,31.5755,31.4805,31.5755,60842.0
2023-01-23 13:10:00,36.58,36.59,36.55,36.59,58718.0,31.5755,31.5841,31.5496,31.5841,58718.0
2023-01-23 13:20:00,36.58,36.6,36.56,36.59,47621.0,31.5755,31.5927,31.5582,31.5841,47621.0
2023-01-23 13:30:00,36.59,36.61,36.51,36.55,77317.0,31.5841,31.6014,31.515,31.5496,77317.0
2023-01-23 13:40:00,36.55,36.58,36.49,36.56,54020.0,31.5496,31.5755,31.4978,31.5582,54020.0
2023-01-23 13:50:00,36.56,36.57,36.52,36.52,56943.0,31.5582,31.5668,31.5237,31.5237,56943.0
2023-01-23 14:00:00,36.52,36.54,36.47,36.54,54926.0,31.5237,31.5409,31.4805,31.5409,54926.0
2023-01-23 14:10:00,36.53,36.56,36.5,36.55,47943.0,31.5323,31.5582,31.5064,31.5496,47943.0
2023-01-23 14:20:00,36.55,36.58,36.5,36.52,81803.0,31.5496,31.5755,31.5064,31.5237,81803.0
2023-01-23 14:30:00,36.51,36.62,36.51,36.62,146776.0,31.515,31.61,31.515,31.61,146776.0
2023-01-23 14:40:00,36.61,36.65,36.51,36.55,128978.0,31.6014,31.6359,31.515,31.5496,128978.0
2023-01-23 14:50:00,36.54,36.55,36.43,36.46,100545.0,31.5409,31.5496,31.446,31.4719,100545.0
2023-01-23 15:00:00,36.47,36.5,36.45,36.48,78161.0,31.4805,31.5064,31.4633,31.4892,78161.0
2023-01-23 15:10:00,36.48,36.6,36.45,36.58,104587.0,31.4892,31.5927,31.4633,31.5755,104587.0
2023-01-23 15:20:00,36.57,36.6,36.54,36.55,97412.0,31.5668,31.5927,31.5409,31.5496,97412.0
2023-01-23 15:30:00,36.56,36.61,36.52,36.6,114731.0,31.5582,31.6014,31.5237,31.5927,114731.0
2023-01-23 15:40:00,36.6,36.66,36.54,36.64,164543.0,31.5927,31.6445,31.5409,31.6273,164543.0
2023-01-23 15:50:00,36.64,36.73,36.64,36.66,771571.0,31.6273,31.705,31.6273,31.6445,771571.0
2023-01-24 09:30:00,36.06,36.16,35.77,35.86,418153.0,31.1266,31.2129,30.8763,30.954,418153.0
2023-01-24 09:40:00,35.87,35.91,35.72,35.8,287404.0,30.9626,30.9971,30.8331,30.9022,287404.0
2023-01-24 09:50:00,35.8,35.95,35.73,35.75,219354.0,30.9022,31.0317,30.8418,30.859,219354.0
2023-01-24 10:00:00,35.75,35.82,35.62,35.72,170047.0,30.859,30.9194,30.7468,30.8331,170047.0
2023-01-24 10:10:00,35.72,35.93,35.69,35.79,130000.0,30.8331,31.0144,30.8072,30.8936,130000.0
2023-01-24 10:20:00,35.8,35.87,35.79,35.84,58281.0,30.9022,30.9626,30.8936,30.9367,58281.0
2023-01-24 10:30:00,35.84,35.84,35.74,35.76,57436.0,30.9367,30.9367,30.8504,30.8677,57436.0
2023-01-24 10:40:00,35.77,35.92,35.74,35.88,151164.0,30.8763,31.0058,30.8504,30.9712,151164.0
2023-01-24 10:50:00,35.88,36.08,35.87,35.98,104025.0,30.9712,31.1439,30.9626,31.0576,104025.0
2023-01-24 11:00:00,35.98,36.05,35.96,35.98,110326.0,31.0576,31.118,31.0403,31.0576,110326.0
2023-01-24 11:10:00,35.97,35.97,35.91,35.93,98905.0,31.0489,31.0489,30.9971,31.0144,98905.0
2023-01-24 11:20:00,35.92,36.0,35.91,36.0,61392.0,31.0058,31.0748,30.9971,31.0748,61392.0
2023-01-24 11:30:00,36.0,36.03,35.92,36.02,72272.0,31.0748,31.1007,31.0058,31.0921,72272.0
2023-01-24 11:40:00,36.02,36.03,35.94,36.01,53676.0,31.0921,31.1007,31.023,31.0835,53676.0
2023-01-24 11:50:00,36.0,36.06,35.99,36.0,83659.0,31.0748,31.1266,31.0662,31.0748,83659.0
2023-01-24 12:00:00,36.0,36.02,35.88,36.0,62411.0,31.0748,31.0921,30.9712,31.0748,62411.0
2023-01-24 12:10:00,36.0,36.01,35.96,35.98,38294.0,31.0748,31.0835,31.0403,31.0576,38294.0
2023-01-24 12:20:00,35.98,35.99,35.93,35.95,51446.0,31.0576,31.0662,31.0144,31.0317,51446.0
2023-01-24 12:30:00,35.94,35.95,35.88,35.93,43174.0,31.023,31.0317,30.9712,31.0144,43174.0
2023-01-24 12:40:00,35.94,35.96,35.9,35.93,56114.0,31.023,31.0403,30.9885,31.0144,56114.0
2023-01-24 12:50:00,35.92,35.96,35.9,35.94,39528.0,31.0058,31.0403,30.9885,31.023,39528.0
2023-01-24 13:00:00,35.94,35.94,35.84,35.89,68038.0,31.023,31.023,30.9367,30.9799,68038.0
2023-01-24 13:10:00,35.89,35.94,35.88,35.9,38476.0,30.9799,31.023,30.9712,30.9885,38476.0
2023-01-24 13:20:00,35.91,35.92,35.86,35.91,40361.0,30.9971,31.0058,30.954,30.9971,40361.0
2023-01-24 13:30:00,35.91,35.92,35.88,35.91,32321.0,30.9971,31.0058,30.9712,30.9971,32321.0
2023-01-24 13:40:00,35.9,35.94,35.89,35.91,34330.0,30.9885,31.023,30.9799,30.9971,34330.0
2023-01-24 13:50:00,35.91,35.95,35.89,35.92,47723.0,30.9971,31.0317,30.9799,31.0058,47723.0
2023-01-24 14:00:00,35.92,35.92,35.8,35.83,92872.0,31.0058,31.0058,30.9022,30.9281,92872.0
2023-01-24 14:10:00,35.83,35.85,35.77,35.79,48917.0,30.9281,30.9453,30.8763,30.8936,48917.0
2023-01-24 14:20:00,35.79,35.81,35.77,35.8,68435.0,30.8936,30.9108,30.8763,30.9022,68435.0
2023-01-24 14:30:00,35.8,35.91,35.78,35.9,118939.0,30.9022,30.9971,30.8849,30.9885,118939.0
2023-01-24 14:40:00,35.9,35.91,35.87,35.88,44418.0,30.9885,30.9971,30.9626,30.9712,44418.0
2023-01-24 14:50:00,35.88,36.01,35.87,35.95,190757.0,30.9712,31.0835,30.9626,31.0317,190757.0
2023-01-24 15:00:00,35.95,35.96,35.91,35.91,59982.0,31.0317,31.0403,30.9971,30.9971,59982.0
2023-01-24 15:10:00,35.92,35.94,35.88,35.93,81729.0,31.0058,31.023,30.9712,31.0144,81729.0
2023-01-24 15:20:00,35.92,35.97,35.91,35.95,62179.0,31.0058,31.0489,30.9971,31.0317,62179.0
2023-01-24 15:30:00,35.95,36.0,35.93,36.0,113798.0,31.0317,31.0748,31.0144,31.0748,113798.0
2023-01-24 15:40:00,35.99,36.0,35.87,35.88,195201.0,31.0662,31.0748,30.9626,30.9712,195201.0
2023-01-24 15:50:00,35.88,35.95,35.87,35.91,575371.0,30.9712,31.0317,30.9626,30.9971,575371.0
2023-01-25 09:30:00,35.97,35.98,35.81,35.89,197231.0,31.0489,31.0576,30.9108,30.9799,197231.0
2023-01-25 09:40:00,35.88,36.03,35.88,36.01,94721.0,30.9712,31.1007,30.9712,31.0835,94721.0
2023-01-25 09:50:00,36.01,36.04,35.9,35.93,71672.0,31.0835,31.1093,30.9885,31.0144,71672.0
2023-01-25 10:00:00,35.92,36.04,35.83,36.02,87838.0,31.0058,31.1093,30.9281,31.0921,87838.0
2023-01-25 10:10:00,36.02,36.19,36.01,36.17,68954.0,31.0921,31.2388,31.0835,31.2216,68954.0
2023-01-25 10:20:00,36.16,36.17,36.04,36.05,72160.0,31.2129,31.2216,31.1093,31.118,72160.0
2023-01-25 10:30:00,36.05,36.38,35.93,36.09,384699.0,31.118,31.4028,31.0144,31.1525,384699.0
2023-01-25 10:40:00,36.08,36.34,36.06,36.17,202944.0,31.1439,31.3683,31.1266,31.2216,202944.0
2023-01-25 10:50:00,36.15,36.16,36.05,36.13,98702.0,31.2043,31.2129,31.118,31.187,98702.0
2023-01-25 11:00:00,36.12,36.19,36.03,36.04,47163.0,31.1784,31.2388,31.1007,31.1093,47163.0
2023-01-25 11:10:00,36.03,36.07,35.98,36.03,109767.0,31.1007,31.1352,31.0576,31.1007,109767.0
2023-01-25 11:20:00,36.03,36.08,35.98,36.07,46468.0,31.1007,31.1439,31.0576,31.1352,46468.0
2023-01-25 11:30:00,36.07,36.1,36.01,36.03,40232.0,31.1352,31.1611,31.0835,31.1007,40232.0
2023-01-25 11:40:00,36.02,36.05,35.99,36.02,37713.0,31.0921,31.118,31.0662,31.0921,37713.0
2023-01-25 11:50:00,36.02,36.12,36.01,36.09,57935.0,31.0921,31.1784,31.0835,31.1525,57935.0
2023-01-25 12:00:00,36.08,36.12,36.03,36.07,36181.0,31.1439,31.1784,31.1007,31.1352,36181.0
2023-01-25 12:10:00,36.07,36.08,36.0,36.05,44004.0,31.1352,31.1439,31.0748,31.118,44004.0
2023-01-25 12:20:00,36.04,36.05,36.01,36.03,29724.0,31.1093,31.118,31.0835,31.1007,29724.0
2023-01-25 12:30:00,36.04,36.06,35.97,35.98,59967.0,31.1093,31.1266,31.0489,31.0576,59967.0
2023-01-25 12:40:00,35.98,36.0,35.92,35.95,63395.0,31.0576,31.0748,31.0058,31.0317,63395.0
2023-01-25 12:50:00,35.96,35.99,35.94,35.97,42705.0,31.0403,31.0662,31.023,31.0489,42705.0
2023-01-25 13:00:00,35.97,36.0,35.94,35.96,43712.0,31.0489,31.0748,31.023,31.0403,43712.0
2023-01-25 13:10:00,35.95,36.05,35.95,36.04,44799.0,31.0317,31.118,31.0317,31.1093,44799.0
2023-01-25 13:20:00,36.04,36.09,36.04,36.07,32922.0,31.1093,31.1525,31.1093,31.1352,32922.0
2023-01-25 13:30:00,36.07,36.08,36.02,36.03,34647.0,31.1352,31.1439,31.0921,31.1007,34647.0
2023-01-25 13:40:00,36.02,36.14,36.01,36.1,87369.0,31.0921,31.1957,31.0835,31.1611,87369.0
2023-01-25 13:50:00,36.1,36.12,36.01,36.01,59313.0,31.1611,31.1784,31.0835,31.0835,59313.0
2023-01-25 14:00:00,36.02,36.08,35.99,36.02,177175.0,31.0921,31.1439,31.0662,31.0921,177175.0
2023-01-25 14:10:00,36.04,36.16,36.02,36.11,120787.0,31.1093,31.2129,31.0921,31.1698,120787.0
2023-01-25 14:20:00,36.11,36.11,36.06,36.09,61951.0,31.1698,31.1698,31.1266,31.1525,61951.0
2023-01-25 14:30:00,36.09,36.1,36.05,36.08,33202.0,31.1525,31.1611,31.118,31.1439,33202.0
2023-01-25 14:40:00,36.08,36.11,36.07,36.1,51528.0,31.1439,31.1698,31.1352,31.1611,51528.0
2023-01-25 14:50:00,36.11,36.14,36.1,36.11,38438.0,31.1698,31.1957,31.1611,31.1698,38438.0
2023-01-25 15:00:00,36.11,36.2,36.1,36.2,52665.0,31.1698,31.2475,31.1611,31.2475,52665.0
2023-01-25 15:10:00,36.2,36.21,36.16,36.2,60307.0,31.2475,31.2561,31.2129,31.2475,60307.0
2023-01-25 15:20:00,36.2,36.23,36.17,36.23,77457.0,31.2475,31.2734,31.2216,31.2734,77457.0
2023-01-25 15:30:00,36.23,36.25,36.19,36.23,93027.0,31.2734,31.2906,31.2388,31.2734,93027.0
2023-01-25 15:40:00,36.23,36.24,36.15,36.2,171034.0,31.2734,31.282,31.2043,31.2475,171034.0
2023-01-25 15:50:00,36.2,36.28,36.14,36.27,532430.0,31.2475,31.3165,31.1957,31.3079,532430.0
2023-01-26 09:30:00,36.46,36.55,36.4,36.54,180023.0,31.4719,31.5496,31.4201,31.5409,180023.0
2023-01-26 09:40:00,36.54,36.56,36.38,36.38,95786.0,31.5409,31.5582,31.4028,31.4028,95786.0
2023-01-26 09:50:00,36.39,36.39,36.2,36.26,124076.0,31.4115,31.4115,31.2475,31.2993,124076.0
2023-01-26 10:00:00,36.26,36.36,36.2,36.23,108995.0,31.2993,31.3856,31.2475,31.2734,108995.0
2023-01-26 10:10:00,36.23,36.45,36.23,36.42,103272.0,31.2734,31.4633,31.2734,31.4374,103272.0
2023-01-26 10:20:00,36.43,36.43,36.28,36.29,53480.0,31.446,31.446,31.3165,31.3251,53480.0
2023-01-26 10:30:00,36.29,36.37,36.2,36.23,77676.0,31.3251,31.3942,31.2475,31.2734,77676.0
2023-01-26 10:40:00,36.23,36.24,36.18,36.22,41875.0,31.2734,31.282,31.2302,31.2647,41875.0
2023-01-26 10:50:00,36.22,36.22,35.99,36.02,75233.0,31.2647,31.2647,31.0662,31.0921,75233.0
2023-01-26 11:00:00,36.02,36.06,36.0,36.05,73563.0,31.0921,31.1266,31.0748,31.118,73563.0
2023-01-26 11:10:00,36.05,36.21,36.05,36.19,99677.0,31.118,31.2561,31.118,31.2388,99677.0
2023-01-26 11:20:00,36.19,36.19,36.08,36.16,37466.0,31.2388,31.2388,31.1439,31.2129,37466.0
2023-01-26 11:30:00,36.17,36.23,36.11,36.12,41955.0,31.2216,31.2734,31.1698,31.1784,41955.0
2023-01-26 11:40:00,36.11,36.18,36.1,36.17,29050.0,31.1698,31.2302,31.1611,31.2216,29050.0
2023-01-26 11:50:00,36.16,36.23,36.15,36.22,41760.0,31.2129,31.2734,31.2043,31.2647,41760.0
2023-01-26 12:00:00,36.22,36.31,36.22,36.28,59984.0,31.2647,31.3424,31.2647,31.3165,59984.0
2023-01-26 12:10:00,36.28,36.32,36.23,36.23,37387.0,31.3165,31.351,31.2734,31.2734,37387.0
2023-01-26 12:20:00,36.24,36.3,36.23,36.26,27202.0,31.282,31.3338,31.2734,31.2993,27202.0
2023-01-26 12:30:00,36.26,36.31,36.25,36.3,15730.0,31.2993,31.3424,31.2906,31.3338,15730.0
2023-01-26 12:40:00,36.3,36.32,36.24,36.25,24652.0,31.3338,31.351,31.282,31.2906,24652.0
2023-01-26 12:50:00,36.25,36.32,36.24,36.3,36206.0,31.2906,31.351,31.282,31.3338,36206.0
2023-01-26 13:00:00,36.3,36.32,36.26,36.29,40619.0,31.3338,31.351,31.2993,31.3251,40619.0
2023-01-26 13:10:00,36.3,36.35,36.29,36.32,29197.0,31.3338,31.3769,31.3251,31.351,29197.0
2023-01-26 13:20:00,36.33,36.36,36.31,36.32,47993.0,31.3597,31.3856,31.3424,31.351,47993.0
2023-01-26 13:30:00,36.32,36.36,36.31,36.36,26922.0,31.351,31.3856,31.3424,31.3856,26922.0
2023-01-26 13:40:00,36.35,36.5,36.34,36.46,128380.0,31.3769,31.5064,31.3683,31.4719,128380.0
2023-01-26 13:50:00,36.45,36.46,36.38,36.39,37020.0,31.4633,31.4719,31.4028,31.4115,37020.0
2023-01-26 14:00:00,36.39,36.39,36.34,36.34,36260.0,31.4115,31.4115,31.3683,31.3683,36260.0
2023-01-26 14:10:00,36.34,36.35,36.28,36.28,33403.0,31.3683,31.3769,31.3165,31.3165,33403.0
2023-01-26 14:20:00,36.29,36.31,36.23,36.27,50167.0,31.3251,31.3424,31.2734,31.3079,50167.0
2023-01-26 14:30:00,36.26,36.34,36.26,36.3,36335.0,31.2993,31.3683,31.2993,31.3338,36335.0
2023-01-26 14:40:00,36.3,36.35,36.3,36.34,33260.0,31.3338,31.3769,31.3338,31.3683,33260.0
2023-01-26 14:50:00,36.34,36.38,36.32,36.36,51734.0,31.3683,31.4028,31.351,31.3856,51734.0
2023-01-26 15:00:00,36.37,36.41,36.35,36.37,42790.0,31.3942,31.4287,31.3769,31.3942,42790.0
2023-01-26 15:10:00,36.37,36.4,36.36,36.4,45198.0,31.3942,31.4201,31.3856,31.4201,45198.0
2023-01-26 15:20:00,36.39,36.44,36.36,36.4,69071.0,31.4115,31.4546,31.3856,31.4201,69071.0
2023-01-26 15:30:00,36.4,36.42,36.36,36.41,71152.0,31.4201,31.4374,31.3856,31.4287,71152.0
2023-01-26 15:40:00,36.42,36.44,36.38,36.43,148302.0,31.4374,31.4546,31.4028,31.446,148302.0
2023-01-26 15:50:00,36.43,36.51,36.42,36.5,522349.0,31.446,31.515,31.4374,31.5064,522349.0
2023-01-27 09:30:00,36.67,36.78,36.63,36.67,195104.0,31.6532,31.7481,31.6186,31.6532,195104.0
2023-01-27 09:40:00,36.66,36.96,36.64,36.88,274521.0,31.6445,31.9035,31.6273,31.8344,274521.0
2023-01-27 09:50:00,36.89,36.99,36.87,36.96,134359.0,31.8431,31.9294,31.8258,31.9035,134359.0
2023-01-27 10:00:00,36.97,37.19,36.93,37.15,165270.0,31.9121,32.102,31.8776,32.0675,165270.0
2023-01-27 10:10:00,37.15,37.23,37.13,37.14,205972.0,32.0675,32.1365,32.0502,32.0589,205972.0
2023-01-27 10:20:00,37.15,37.21,37.07,37.2,64431.0,32.0675,32.1193,31.9984,32.1106,64431.0
2023-01-27 10:30:00,37.2,37.21,37.1,37.2,72931.0,32.1106,32.1193,32.0243,32.1106,72931.0
2023-01-27 10:40:00,37.2,37.21,37.06,37.11,109281.0,32.1106,32.1193,31.9898,32.033,109281.0
2023-01-27 10:50:00,37.11,37.15,37.02,37.04,121986.0,32.033,32.0675,31.9553,31.9725,121986.0
2023-01-27 11:00:00,37.04,37.08,36.99,37.02,71573.0,31.9725,32.0071,31.9294,31.9553,71573.0
2023-01-27 11:10:00,37.0,37.02,36.94,37.0,62636.0,31.938,31.9553,31.8862,31.938,62636.0
2023-01-27 11:20:00,37.0,37.1,36.99,37.1,77585.0,31.938,32.0243,31.9294,32.0243,77585.0
2023-01-27 11:30:00,37.09,37.24,37.09,37.23,185001.0,32.0157,32.1452,32.0157,32.1365,185001.0
2023-01-27 11:40:00,37.24,37.35,37.24,37.3,139651.0,32.1452,32.2401,32.1452,32.197,139651.0
2023-01-27 11:50:00,37.3,37.4,37.28,37.37,108981.0,32.197,32.2833,32.1797,32.2574,108981.0
2023-01-27 12:00:00,37.38,37.45,37.36,37.38,94105.0,32.266,32.3264,32.2488,32.266,94105.0
2023-01-27 12:10:00,37.38,37.5,37.35,37.45,102551.0,32.266,32.3696,32.2401,32.3264,102551.0
2023-01-27 12:20:00,37.45,37.52,37.44,37.47,74339.0,32.3264,32.3869,32.3178,32.3437,74339.0
2023-01-27 12:30:00,37.46,37.53,37.43,37.53,101377.0,32.3351,32.3955,32.3092,32.3955,101377.0
2023-01-27 12:40:00,37.52,37.53,37.4,37.43,48242.0,32.3869,32.3955,32.2833,32.3092,48242.0
2023-01-27 12:50:00,37.43,37.44,37.38,37.39,38539.0,32.3092,32.3178,32.266,32.2747,38539.0
2023-01-27 13:00:00,37.4,37.4,37.34,37.36,50091.0,32.2833,32.2833,32.2315,32.2488,50091.0
2023-01-27 13:10:00,37.36,37.41,37.35,37.4,79636.0,32.2488,32.2919,32.2401,32.2833,79636.0
2023-01-27 13:20:00,37.4,37.43,37.35,37.37,44392.0,32.2833,32.3092,32.2401,32.2574,44392.0
2023-01-27 13:30:00,37.37,37.4,37.35,37.36,55139.0,32.2574,32.2833,32.2401,32.2488,55139.0
2023-01-27 13:40:00,37.36,37.39,37.3,37.38,60445.0,32.2488,32.2747,32.197,32.266,60445.0
2023-01-27 13:50:00,37.37,37.37,37.32,37.34,31852.0,32.2574,32.2574,32.2142,32.2315,31852.0
2023-01-27 14:00:00,37.35,37.38,37.21,37.22,86519.0,32.2401,32.266,32.1193,32.1279,86519.0
2023-01-27 14:10:00,37.22,37.32,37.2,37.31,99388.0,32.1279,32.2142,32.1106,32.2056,99388.0
2023-01-27 14:20:00,37.31,37.31,37.27,37.29,60857.0,32.2056,32.2056,32.1711,32.1883,60857.0
2023-01-27 14:30:00,37.28,37.35,37.26,37.3,123189.0,32.1797,32.2401,32.1624,32.197,123189.0
2023-01-27 14:40:00,37.3,37.34,37.28,37.33,55588.0,32.197,32.2315,32.1797,32.2229,55588.0
2023-01-27 14:50:00,37.33,37.34,37.29,37.32,78573.0,32.2229,32.2315,32.1883,32.2142,78573.0
2023-01-27 15:00:00,37.32,37.36,37.28,37.36,85518.0,32.2142,32.2488,32.1797,32.2488,85518.0
2023-01-27 15:10:00,37.35,37.38,37.33,37.37,53418.0,32.2401,32.266,32.2229,32.2574,53418.0
2023-01-27 15:20:00,37.38,37.44,37.31,37.41,116023.0,32.266,32.3178,32.2056,32.2919,116023.0
2023-01-27 15:30:00,37.41,37.43,37.36,37.41,98234.0,32.2919,32.3092,32.2488,32.2919,98234.0
2023-01-27 15:40:00,37.42,37.43,37.27,37.27,207000.0,32.3006,32.3092,32.1711,32.1711,207000.0
2023-01-27 15:50:00,37.27,37.28,37.15,37.16,494979.0,32.1711,32.1797,32.0675,32.0761,494979.0
2023-01-30 09:30:00,37.04,37.14,36.83,36.96,252962.0,31.9725,32.0589,31.7913,31.9035,252962.0
2023-01-30 09:40:00,36.96,37.03,36.85,36.9,111323.0,31.9035,31.9639,31.8085,31.8517,111323.0
2023-01-30 09:50:00,36.9,36.95,36.82,36.89,86809.0,31.8517,31.8949,31.7826,31.8431,86809.0
2023-01-30 10:00:00,36.89,37.07,36.88,37.04,76332.0,31.8431,31.9984,31.8344,31.9725,76332.0
2023-01-30 10:10:00,37.05,37.07,36.91,36.97,61599.0,31.9812,31.9984,31.8603,31.9121,61599.0
2023-01-30 10:20:00,36.96,36.97,36.89,36.94,68688.0,31.9035,31.9121,31.8431,31.8862,68688.0
2023-01-30 10:30:00,36.94,36.99,36.87,36.89,155380.0,31.8862,31.9294,31.8258,31.8431,155380.0
2023-01-30 10:40:00,36.88,36.89,36.64,36.71,171738.0,31.8344,31.8431,31.6273,31.6877,171738.0
2023-01-30 10:50:00,36.71,36.77,36.66,36.72,145393.0,31.6877,31.7395,31.6445,31.6963,145393.0
2023-01-30 11:00:00,36.72,36.76,36.64,36.66,80175.0,31.6963,31.7308,31.6273,31.6445,80175.0
2023-01-30 11:10:00,36.66,36.75,36.66,36.75,64390.0,31.6445,31.7222,31.6445,31.7222,64390.0
2023-01-30 11:20:00,36.75,36.75,36.6,36.67,100470.0,31.7222,31.7222,31.5927,31.6532,100470.0
2023-01-30 11:30:00,36.68,36.73,36.66,36.66,46953.0,31.6618,31.705,31.6445,31.6445,46953.0
2023-01-30 11:40:00,36.66,36.72,36.65,36.7,40357.0,31.6445,31.6963,31.6359,31.6791,40357.0
2023-01-30 11:50:00,36.71,36.72,36.62,36.72,76699.0,31.6877,31.6963,31.61,31.6963,76699.0
2023-01-30 12:00:00,36.72,36.78,36.7,36.71,62669.0,31.6963,31.7481,31.6791,31.6877,62669.0
2023-01-30 12:10:00,36.71,36.78,36.7,36.74,34001.0,31.6877,31.7481,31.6791,31.7136,34001.0
2023-01-30 12:20:00,36.75,36.79,36.71,36.75,54307.0,31.7222,31.7567,31.6877,31.7222,54307.0
2023-01-30 12:30:00,36.75,36.76,36.72,36.73,34318.0,31.7222,31.7308,31.6963,31.705,34318.0
2023-01-30 12:40:00,36.72,36.76,36.7,36.7,49232.0,31.6963,31.7308,31.6791,31.6791,49232.0
2023-01-30 12:50:00,36.7,36.7,36.64,36.66,44429.0,31.6791,31.6791,31.6273,31.6445,44429.0
2023-01-30 13:00:00,36.66,36.67,36.58,36.59,56010.0,31.6445,31.6532,31.5755,31.5841,56010.0
2023-01-30 13:10:00,36.59,36.71,36.58,36.7,54174.0,31.5841,31.6877,31.5755,31.6791,54174.0
2023-01-30 13:20:00,36.71,36.74,36.68,36.7,35637.0,31.6877,31.7136,31.6618,31.6791,35637.0
2023-01-30 13:30:00,36.69,36.7,36.63,36.66,67747.0,31.6704,31.6791,31.6186,31.6445,67747.0
2023-01-30 13:40:00,36.66,36.66,36.61,36.63,50561.0,31.6445,31.6445,31.6014,31.6186,50561.0
2023-01-30 13:50:00,36.64,36.68,36.59,36.68,44849.0,31.6273,31.6618,31.5841,31.6618,44849.0
2023-01-30 14:00:00,36.68,36.71,36.64,36.64,52449.0,31.6618,31.6877,31.6273,31.6273,52449.0
2023-01-30 14:10:00,36.64,36.66,36.59,36.65,63722.0,31.6273,31.6445,31.5841,31.6359,63722.0
2023-01-30 14:20:00,36.65,36.67,36.61,36.63,51981.0,31.6359,31.6532,31.6014,31.6186,51981.0
2023-01-30 14:30:00,36.62,36.67,36.59,36.65,93907.0,31.61,31.6532,31.5841,31.6359,93907.0
2023-01-30 14:40:00,36.65,36.65,36.57,36.58,41910.0,31.6359,31.6359,31.5668,31.5755,41910.0
2023-01-30 14:50:00,36.57,36.58,36.54,36.58,43550.0,31.5668,31.5755,31.5409,31.5755,43550.0
2023-01-30 15:00:00,36.58,36.61,36.56,36.58,47650.0,31.5755,31.6014,31.5582,31.5755,47650.0
2023-01-30 15:10:00,36.58,36.61,36.52,36.54,75761.0,31.5755,31.6014,31.5237,31.5409,75761.0
2023-01-30 15:20:00,36.54,36.58,36.52,36.55,79343.0,31.5409,31.5755,31.5237,31.5496,79343.0
2023-01-30 15:30:00,36.55,36.64,36.52,36.64,123770.0,31.5496,31.6273,31.5237,31.6273,123770.0
2023-01-30 15:40:00,36.64,36.64,36.57,36.62,139840.0,31.6273,31.6273,31.5668,31.61,139840.0
2023-01-30 15:50:00,36.62,36.65,36.51,36.54,449467.0,31.61,31.6359,31.515,31.5409,449467.0
2023-01-31 09:30:00,36.5,36.58,36.19,36.39,369368.0,31.5064,31.5755,31.2388,31.4115,369368.0
2023-01-31 09:40:00,36.38,36.44,36.29,36.29,161134.0,31.4028,31.4546,31.3251,31.3251,161134.0
2023-01-31 09:50:00,36.29,36.36,36.05,36.1,233202.0,31.3251,31.3856,31.118,31.1611,233202.0
2023-01-31 10:00:00,36.11,36.15,35.96,35.98,579203.0,31.1698,31.2043,31.0403,31.0576,579203.0
2023-01-31 10:10:00,35.96,36.25,35.94,36.25,212363.0,31.0403,31.2906,31.023,31.2906,212363.0
2023-01-31 10:20:00,36.25,36.36,36.18,36.36,174765.0,31.2906,31.3856,31.2302,31.3856,174765.0
2023-01-31 10:30:00,36.36,36.41,36.32,36.36,108928.0,31.3856,31.4287,31.351,31.3856,108928.0
2023-01-31 10:40:00,36.36,36.37,36.28,36.3,155011.0,31.3856,31.3942,31.3165,31.3338,155011.0
2023-01-31 10:50:00,36.3,36.41,36.26,36.41,174183.0,31.3338,31.4287,31.2993,31.4287,174183.0
2023-01-31 11:00:00,36.42,36.48,36.39,36.43,101310.0,31.4374,31.4892,31.4115,31.446,101310.0
2023-01-31 11:10:00,36.43,36.44,36.37,36.4,92488.0,31.446,31.4546,31.3942,31.4201,92488.0
2023-01-31 11:20:00,36.4,36.41,36.36,36.39,78259.0,31.4201,31.4287,31.3856,31.4115,78259.0
2023-01-31 11:30:00,36.39,36.48,36.38,36.45,77969.0,31.4115,31.4892,31.4028,31.4633,77969.0
2023-01-31 11:40:00,36.45,36.49,36.43,36.47,118856.0,31.4633,31.4978,31.446,31.4805,118856.0
2023-01-31 11:50:00,36.47,36.62,36.46,36.58,140399.0,31.4805,31.61,31.4719,31.5755,140399.0
2023-01-31 12:00:00,36.59,36.6,36.48,36.54,83207.0,31.5841,31.5927,31.4892,31.5409,83207.0
2023-01-31 12:10:00,36.54,36.57,36.49,36.55,64251.0,31.5409,31.5668,31.4978,31.5496,64251.0
2023-01-31 12:20:00,36.55,36.58,36.52,36.57,41462.0,31.5496,31.5755,31.5237,31.5668,41462.0
2023-01-31 12:30:00,36.57,36.64,36.55,36.64,48283.0,31.5668,31.6273,31.5496,31.6273,48283.0
2023-01-31 12:40:00,36.64,36.66,36.6,36.61,41762.0,31.6273,31.6445,31.5927,31.6014,41762.0
2023-01-31 12:50:00,36.61,36.62,36.58,36.59,47955.0,31.6014,31.61,31.5755,31.5841,47955.0
2023-01-31 13:00:00,36.59,36.64,36.58,36.62,53528.0,31.5841,31.6273,31.5755,31.61,53528.0
2023-01-31 13:10:00,36.62,36.65,36.59,36.59,44580.0,31.61,31.6359,31.5841,31.5841,44580.0
2023-01-31 13:20:00,36.59,36.67,36.59,36.62,78156.0,31.5841,31.6532,31.5841,31.61,78156.0
2023-01-31 13:30:00,36.63,36.65,36.57,36.58,64127.0,31.6186,31.6359,31.5668,31.5755,64127.0
2023-01-31 13:40:00,36.58,36.63,36.55,36.63,82207.0,31.5755,31.6186,31.5496,31.6186,82207.0
2023-01-31 13:50:00,36.64,36.67,36.61,36.63,66007.0,31.6273,31.6532,31.6014,31.6186,66007.0
2023-01-31 14:00:00,36.63,36.79,36.61,36.76,178191.0,31.6186,31.7567,31.6014,31.7308,178191.0
2023-01-31 14:10:00,36.75,36.86,36.74,36.81,120688.0,31.7222,31.8172,31.7136,31.774,120688.0
2023-01-31 14:20:00,36.81,36.88,36.8,36.88,78121.0,31.774,31.8344,31.7654,31.8344,78121.0
2023-01-31 14:30:00,36.87,36.89,36.75,36.76,97122.0,31.8258,31.8431,31.7222,31.7308,97122.0
2023-01-31 14:40:00,36.75,36.81,36.73,36.8,74091.0,31.7222,31.774,31.705,31.7654,74091.0
2023-01-31 14:50:00,36.8,36.82,36.75,36.78,61850.0,31.7654,31.7826,31.7222,31.7481,61850.0
2023-01-31 15:00:00,36.78,36.8,36.74,36.76,99411.0,31.7481,31.7654,31.7136,31.7308,99411.0
2023-01-31 15:10:00,36.76,36.77,36.69,36.7,95304.0,31.7308,31.7395,31.6704,31.6791,95304.0
2023-01-31 15:20:00,36.69,36.74,36.66,36.66,99945.0,31.6704,31.7136,31.6445,31.6445,99945.0
2023-01-31 15:30:00,36.66,36.71,36.64,36.66,137478.0,31.6445,31.6877,31.6273,31.6445,137478.0
2023-01-31 15:40:00,36.66,36.68,36.56,36.57,341828.0,31.6445,31.6618,31.5582,31.5668,341828.0
2023-01-31 15:50:00,36.57,36.87,36.56,36.86,1201251.0,31.5668,31.8258,31.5582,31.8172,1201251.0
2023-02-01 09:30:00,36.82,36.92,36.55,36.64,294738.0,31.7826,31.869,31.5496,31.6273,294738.0
2023-02-01 09:40:00,36.63,36.64,36.5,36.64,152136.0,31.6186,31.6273,31.5064,31.6273,152136.0
2023-02-01 09:50:00,36.65,36.73,36.63,36.7,201317.0,31.6359,31.705,31.6186,31.6791,201317.0
2023-02-01 10:00:00,36.7,36.71,36.5,36.58,144878.0,31.6791,31.6877,31.5064,31.5755,144878.0
2023-02-01 10:10:00,36.58,36.6,36.5,36.52,113119.0,31.5755,31.5927,31.5064,31.5237,113119.0
2023-02-01 10:20:00,36.51,36.56,36.48,36.54,136872.0,31.515,31.5582,31.4892,31.5409,136872.0
2023-02-01 10:30:00,36.54,36.61,36.53,36.6,104721.0,31.5409,31.6014,31.5323,31.5927,104721.0
2023-02-01 10:40:00,36.61,36.83,36.61,36.71,293434.0,31.6014,31.7913,31.6014,31.6877,293434.0
2023-02-01 10:50:00,36.72,36.74,36.6,36.7,100247.0,31.6963,31.7136,31.5927,31.6791,100247.0
2023-02-01 11:00:00,36.7,36.7,36.58,36.59,191437.0,31.6791,31.6791,31.5755,31.5841,191437.0
2023-02-01 11:10:00,36.59,36.62,36.56,36.57,78848.0,31.5841,31.61,31.5582,31.5668,78848.0
2023-02-01 11:20:00,36.57,36.69,36.57,36.68,55695.0,31.5668,31.6704,31.5668,31.6618,55695.0
2023-02-01 11:30:00,36.69,36.76,36.66,36.7,60553.0,31.6704,31.7308,31.6445,31.6791,60553.0
2023-02-01 11:40:00,36.71,36.71,36.65,36.66,50581.0,31.6877,31.6877,31.6359,31.6445,50581.0
2023-02-01 11:50:00,36.65,36.65,36.55,36.58,66315.0,31.6359,31.6359,31.5496,31.5755,66315.0
2023-02-01 12:00:00,36.57,36.58,36.51,36.54,59018.0,31.5668,31.5755,31.515,31.5409,59018.0
2023-02-01 12:10:00,36.54,36.62,36.53,36.58,126355.0,31.5409,31.61,31.5323,31.5755,126355.0
2023-02-01 12:20:00,36.57,36.6,36.56,36.57,84389.0,31.5668,31.5927,31.5582,31.5668,84389.0
2023-02-01 12:30:00,36.57,36.59,36.51,36.51,54854.0,31.5668,31.5841,31.515,31.515,54854.0
2023-02-01 12:40:00,36.51,36.52,36.48,36.5,61154.0,31.515,31.5237,31.4892,31.5064,61154.0
2023-02-01 12:50:00,36.5,36.54,36.46,36.47,91327.0,31.5064,31.5409,31.4719,31.4805,91327.0
2023-02-01 13:00:00,36.46,36.51,36.45,36.5,54470.0,31.4719,31.515,31.4633,31.5064,54470.0
2023-02-01 13:10:00,36.49,36.49,36.41,36.42,44686.0,31.4978,31.4978,31.4287,31.4374,44686.0
2023-02-01 13:20:00,36.43,36.45,36.4,36.42,64375.0,31.446,31.4633,31.4201,31.4374,64375.0
2023-02-01 13:30:00,36.42,36.44,36.37,36.39,50171.0,31.4374,31.4546,31.3942,31.4115,50171.0
2023-02-01 13:40:00,36.39,36.4,36.34,36.38,45802.0,31.4115,31.4201,31.3683,31.4028,45802.0
2023-02-01 13:50:00,36.39,36.41,36.33,36.36,70954.0,31.4115,31.4287,31.3597,31.3856,70954.0
2023-02-01 14:00:00,36.35,36.41,36.22,36.34,115446.0,31.3769,31.4287,31.2647,31.3683,115446.0
2023-02-01 14:10:00,36.34,36.45,36.3,36.34,133576.0,31.3683,31.4633,31.3338,31.3683,133576.0
2023-02-01 14:20:00,36.34,36.4,36.33,36.36,56561.0,31.3683,31.4201,31.3597,31.3856,56561.0
2023-02-01 14:30:00,36.37,36.57,36.16,36.55,270974.0,31.3942,31.5668,31.2129,31.5496,270974.0
2023-02-01 14:40:00,36.56,36.77,36.5,36.68,301112.0,31.5582,31.7395,31.5064,31.6618,301112.0
2023-02-01 14:50:00,36.68,36.83,36.67,36.79,179124.0,31.6618,31.7913,31.6532,31.7567,179124.0
2023-02-01 15:00:00,36.8,37.07,36.8,37.07,281776.0,31.7654,31.9984,31.7654,31.9984,281776.0
2023-02-01 15:10:00,37.07,37.07,36.93,37.06,188863.0,31.9984,31.9984,31.8776,31.9898,188863.0
2023-02-01 15:20:00,37.05,37.15,36.99,37.15,143072.0,31.9812,32.0675,31.9294,32.0675,143072.0
2023-02-01 15:30:00,37.15,37.37,37.14,37.37,291711.0,32.0675,32.2574,32.0589,32.2574,291711.0
2023-02-01 15:40:00,37.36,37.43,37.21,37.22,299036.0,32.2488,32.3092,32.1193,32.1279,299036.0
2023-02-01 15:50:00,37.22,37.22,37.12,37.17,805779.0,32.1279,32.1279,32.0416,32.0848,805779.0
2023-02-02 09:30:00,37.31,37.56,37.17,37.42,252775.0,32.2056,32.4214,32.0848,32.3006,252775.0
2023-02-02 09:40:00,37.42,37.56,37.38,37.54,204895.0,32.3006,32.4214,32.266,32.4041,204895.0
2023-02-02 09:50:00,37.54,37.55,37.32,37.38,151154.0,32.4041,32.4128,32.2142,32.266,151154.0
2023-02-02 10:00:00,37.39,37.59,37.29,37.55,164451.0,32.2747,32.4473,32.1883,32.4128,164451.0
2023-02-02 10:10:00,37.54,37.72,37.45,37.72,177382.0,32.4041,32.5595,32.3264,32.5595,177382.0
2023-02-02 10:20:00,37.72,37.78,37.65,37.7,148025.0,32.5595,32.6113,32.4991,32.5422,148025.0
2023-02-02 10:30:00,37.69,37.81,37.68,37.81,117258.0,32.5336,32.6372,32.525,32.6372,117258.0
2023-02-02 10:40:00,37.81,37.92,37.81,37.9,156263.0,32.6372,32.7321,32.6372,32.7149,156263.0
2023-02-02 10:50:00,37.9,37.95,37.81,37.86,117329.0,32.7149,32.758,32.6372,32.6804,117329.0
2023-02-02 11:00:00,37.87,37.96,37.84,37.91,176994.0,32.689,32.7667,32.6631,32.7235,176994.0
2023-02-02 11:10:00,37.91,37.93,37.75,37.76,119415.0,32.7235,32.7408,32.5854,32.594,119415.0
2023-02-02 11:20:00,37.76,37.87,37.75,37.81,114635.0,32.594,32.689,32.5854,32.6372,114635.0
2023-02-02 11:30:00,37.81,37.86,37.76,37.78,124698.0,32.6372,32.6804,32.594,32.6113,124698.0
2023-02-02 11:40:00,37.77,37.78,37.66,37.66,77609.0,32.6027,32.6113,32.5077,32.5077,77609.0
2023-02-02 11:50:00,37.66,37.78,37.64,37.73,112105.0,32.5077,32.6113,32.4905,32.5681,112105.0
2023-02-02 12:00:00,37.74,37.81,37.71,37.72,94395.0,32.5768,32.6372,32.5509,32.5595,94395.0
2023-02-02 12:10:00,37.72,37.76,37.67,37.68,53087.0,32.5595,32.594,32.5163,32.525,53087.0
2023-02-02 12:20:00,37.67,37.72,37.65,37.65,51268.0,32.5163,32.5595,32.4991,32.4991,51268.0
2023-02-02 12:30:00,37.65,37.68,37.63,37.68,49373.0,32.4991,32.525,32.4818,32.525,49373.0
2023-02-02 12:40:00,37.68,37.68,37.57,37.59,61564.0,32.525,32.525,32.43,32.4473,61564.0
2023-02-02 12:50:00,37.59,37.65,37.56,37.65,51642.0,32.4473,32.4991,32.4214,32.4991,51642.0
2023-02-02 13:00:00,37.65,37.71,37.64,37.64,64437.0,32.4991,32.5509,32.4905,32.4905,64437.0
2023-02-02 13:10:00,37.64,37.73,37.64,37.73,55277.0,32.4905,32.5681,32.4905,32.5681,55277.0
2023-02-02 13:20:00,37.73,37.73,37.68,37.7,118056.0,32.5681,32.5681,32.525,32.5422,118056.0
2023-02-02 13:30:00,37.7,37.77,37.69,37.76,59033.0,32.5422,32.6027,32.5336,32.594,59033.0
2023-02-02 13:40:00,37.76,37.86,37.76,37.84,67958.0,32.594,32.6804,32.594,32.6631,67958.0
2023-02-02 13:50:00,37.84,37.9,37.82,37.89,92943.0,32.6631,32.7149,32.6458,32.7063,92943.0
2023-02-02 14:00:00,37.89,37.91,37.74,37.74,81355.0,32.7063,32.7235,32.5768,32.5768,81355.0
2023-02-02 14:10:00,37.73,37.75,37.67,37.7,87215.0,32.5681,32.5854,32.5163,32.5422,87215.0
2023-02-02 14:20:00,37.71,37.77,37.7,37.75,101625.0,32.5509,32.6027,32.5422,32.5854,101625.0
2023-02-02 14:30:00,37.75,37.75,37.56,37.59,80775.0,32.5854,32.5854,32.4214,32.4473,80775.0
2023-02-02 14:40:00,37.59,37.6,37.51,37.58,83340.0,32.4473,32.4559,32.3782,32.4387,83340.0
2023-02-02 14:50:00,37.58,37.6,37.48,37.48,60236.0,32.4387,32.4559,32.3523,32.3523,60236.0
2023-02-02 15:00:00,37.48,37.59,37.43,37.5,71056.0,32.3523,32.4473,32.3092,32.3696,71056.0
2023-02-02 15:10:00,37.5,37.58,37.5,37.58,66607.0,32.3696,32.4387,32.3696,32.4387,66607.0
2023-02-02 15:20:00,37.58,37.65,37.57,37.63,78113.0,32.4387,32.4991,32.43,32.4818,78113.0
2023-02-02 15:30:00,37.63,37.68,37.6,37.6,100560.0,32.4818,32.525,32.4559,32.4559,100560.0
2023-02-02 15:40:00,37.61,37.64,37.54,37.61,170702.0,32.4646,32.4905,32.4041,32.4646,170702.0
2023-02-02 15:50:00,37.61,37.72,37.6,37.72,542373.0,32.4646,32.5595,32.4559,32.5595,542373.0
2023-02-03 09:30:00,37.7,37.75,37.51,37.59,163683.0,32.5422,32.5854,32.3782,32.4473,163683.0
2023-02-03 09:40:00,37.58,37.63,37.5,37.56,94676.0,32.4387,32.4818,32.3696,32.4214,94676.0
2023-02-03 09:50:00,37.57,37.57,37.31,37.33,101435.0,32.43,32.43,32.2056,32.2229,101435.0
2023-02-03 10:00:00,37.3,37.32,37.1,37.2,131045.0,32.197,32.2142,32.0243,32.1106,131045.0
2023-02-03 10:10:00,37.18,37.34,37.16,37.3,137521.0,32.0934,32.2315,32.0761,32.197,137521.0
2023-02-03 10:20:00,37.29,37.32,37.24,37.26,68981.0,32.1883,32.2142,32.1452,32.1624,68981.0
2023-02-03 10:30:00,37.26,37.42,37.26,37.37,134548.0,32.1624,32.3006,32.1624,32.2574,134548.0
2023-02-03 10:40:00,37.37,37.43,37.26,37.38,86001.0,32.2574,32.3092,32.1624,32.266,86001.0
2023-02-03 10:50:00,37.38,37.42,37.31,37.41,60294.0,32.266,32.3006,32.2056,32.2919,60294.0
2023-02-03 11:00:00,37.41,37.48,37.41,37.42,93953.0,32.2919,32.3523,32.2919,32.3006,93953.0
2023-02-03 11:10:00,37.43,37.49,37.38,37.39,95790.0,32.3092,32.361,32.266,32.2747,95790.0
2023-02-03 11:20:00,37.39,37.42,37.33,37.41,46805.0,32.2747,32.3006,32.2229,32.2919,46805.0
2023-02-03 11:30:00,37.41,37.44,37.3,37.3,59972.0,32.2919,32.3178,32.197,32.197,59972.0
2023-02-03 11:40:00,37.3,37.33,37.16,37.16,66012.0,32.197,32.2229,32.0761,32.0761,66012.0
2023-02-03 11:50:00,37.16,37.21,37.07,37.08,54267.0,32.0761,32.1193,31.9984,32.0071,54267.0
2023-02-03 12:00:00,37.08,37.17,37.06,37.12,46361.0,32.0071,32.0848,31.9898,32.0416,46361.0
2023-02-03 12:10:00,37.13,37.22,37.09,37.2,44235.0,32.0502,32.1279,32.0157,32.1106,44235.0
2023-02-03 12:20:00,37.19,37.29,37.17,37.27,84531.0,32.102,32.1883,32.0848,32.1711,84531.0
2023-02-03 12:30:00,37.26,37.33,37.24,37.3,50630.0,32.1624,32.2229,32.1452,32.197,50630.0
2023-02-03 12:40:00,37.3,37.34,37.28,37.28,48279.0,32.197,32.2315,32.1797,32.1797,48279.0
2023-02-03 12:50:00,37.28,37.3,37.14,37.15,45971.0,32.1797,32.197,32.0589,32.0675,45971.0
2023-02-03 13:00:00,37.15,37.19,36.99,36.99,113435.0,32.0675,32.102,31.9294,31.9294,113435.0
2023-02-03 13:10:00,36.98,37.09,36.96,37.08,122504.0,31.9207,32.0157,31.9035,32.0071,122504.0
2023-02-03 13:20:00,37.07,37.08,36.97,36.97,47562.0,31.9984,32.0071,31.9121,31.9121,47562.0
2023-02-03 13:30:00,36.97,37.05,36.92,37.04,74194.0,31.9121,31.9812,31.869,31.9725,74194.0
2023-02-03 13:40:00,37.04,37.04,36.95,37.01,54955.0,31.9725,31.9725,31.8949,31.9466,54955.0
2023-02-03 13:50:00,37.01,37.11,37.01,37.05,71497.0,31.9466,32.033,31.9466,31.9812,71497.0
2023-02-03 14:00:00,37.05,37.05,37.0,37.01,56330.0,31.9812,31.9812,31.938,31.9466,56330.0
2023-02-03 14:10:00,37.01,37.05,36.97,37.0,89268.0,31.9466,31.9812,31.9121,31.938,89268.0
2023-02-03 14:20:00,37.01,37.08,37.0,37.08,96295.0,31.9466,32.0071,31.938,32.0071,96295.0
2023-02-03 14:30:00,37.08,37.09,37.02,37.08,71281.0,32.0071,32.0157,31.9553,32.0071,71281.0
2023-02-03 14:40:00,37.08,37.09,37.0,37.02,48454.0,32.0071,32.0157,31.938,31.9553,48454.0
2023-02-03 14:50:00,37.02,37.1,36.98,37.0,63972.0,31.9553,32.0243,31.9207,31.938,63972.0
2023-02-03 15:00:00,37.0,37.01,36.93,37.0,78581.0,31.938,31.9466,31.8776,31.938,78581.0
2023-02-03 15:10:00,37.0,37.12,36.98,37.11,74502.0,31.938,32.0416,31.9207,32.033,74502.0
2023-02-03 15:20:00,37.12,37.13,37.05,37.07,90713.0,32.0416,32.0502,31.9812,31.9984,90713.0
2023-02-03 15:30:00,37.08,37.14,37.05,37.07,122737.0,32.0071,32.0589,31.9812,31.9984,122737.0
2023-02-03 15:40:00,37.06,37.14,37.06,37.09,234741.0,31.9898,32.0589,31.9898,32.0157,234741.0
2023-02-03 15:50:00,37.1,37.14,37.04,37.09,841650.0,32.0243,32.0589,31.9725,32.0157,841650.0
2023-02-06 09:30:00,37.0,37.0,36.61,36.67,218921.0,31.938,31.938,31.6014,31.6532,218921.0
2023-02-06 09:40:00,36.66,36.67,36.4,36.5,200110.0,31.6445,31.6532,31.4201,31.5064,200110.0
2023-02-06 09:50:00,36.49,36.56,36.42,36.48,194930.0,31.4978,31.5582,31.4374,31.4892,194930.0
2023-02-06 10:00:00,36.47,36.53,36.4,36.43,74337.0,31.4805,31.5323,31.4201,31.446,74337.0
2023-02-06 10:10:00,36.43,36.46,36.33,36.43,86330.0,31.446,31.4719,31.3597,31.446,86330.0
2023-02-06 10:20:00,36.42,36.43,36.34,36.38,117315.0,31.4374,31.446,31.3683,31.4028,117315.0
2023-02-06 10:30:00,36.37,36.37,36.26,36.29,90641.0,31.3942,31.3942,31.2993,31.3251,90641.0
2023-02-06 10:40:00,36.29,36.39,36.27,36.34,100696.0,31.3251,31.4115,31.3079,31.3683,100696.0
2023-02-06 10:50:00,36.34,36.57,36.34,36.57,126395.0,31.3683,31.5668,31.3683,31.5668,126395.0
2023-02-06 11:00:00,36.57,36.57,36.47,36.5,95469.0,31.5668,31.5668,31.4805,31.5064,95469.0
2023-02-06 11:10:00,36.5,36.59,36.49,36.58,108464.0,31.5064,31.5841,31.4978,31.5755,108464.0
2023-02-06 11:20:00,36.58,36.58,36.5,36.51,70609.0,31.5755,31.5755,31.5064,31.515,70609.0
2023-02-06 11:30:00,36.52,36.55,36.46,36.46,112077.0,31.5237,31.5496,31.4719,31.4719,112077.0
2023-02-06 11:40:00,36.47,36.47,36.42,36.44,66436.0,31.4805,31.4805,31.4374,31.4546,66436.0
2023-02-06 11:50:00,36.44,36.48,36.38,36.41,66314.0,31.4546,31.4892,31.4028,31.4287,66314.0
2023-02-06 12:00:00,36.41,36.46,36.39,36.43,80202.0,31.4287,31.4719,31.4115,31.446,80202.0
2023-02-06 12:10:00,36.44,36.49,36.34,36.34,122343.0,31.4546,31.4978,31.3683,31.3683,122343.0
2023-02-06 12:20:00,36.34,36.47,36.34,36.41,47861.0,31.3683,31.4805,31.3683,31.4287,47861.0
2023-02-06 12:30:00,36.42,36.48,36.42,36.43,50407.0,31.4374,31.4892,31.4374,31.446,50407.0
2023-02-06 12:40:00,36.43,36.45,36.38,36.44,55069.0,31.446,31.4633,31.4028,31.4546,55069.0
2023-02-06 12:50:00,36.44,36.44,36.39,36.41,54571.0,31.4546,31.4546,31.4115,31.4287,54571.0
2023-02-06 13:00:00,36.41,36.48,36.4,36.48,78648.0,31.4287,31.4892,31.4201,31.4892,78648.0
2023-02-06 13:10:00,36.48,36.5,36.4,36.45,81892.0,31.4892,31.5064,31.4201,31.4633,81892.0
2023-02-06 13:20:00,36.45,36.45,36.36,36.37,106708.0,31.4633,31.4633,31.3856,31.3942,106708.0
2023-02-06 13:30:00,36.37,36.37,36.31,36.33,80481.0,31.3942,31.3942,31.3424,31.3597,80481.0
2023-02-06 13:40:00,36.33,36.36,36.3,36.34,53945.0,31.3597,31.3856,31.3338,31.3683,53945.0
2023-02-06 13:50:00,36.34,36.38,36.27,36.27,67566.0,31.3683,31.4028,31.3079,31.3079,67566.0
2023-02-06 14:00:00,36.27,36.32,36.26,36.3,72215.0,31.3079,31.351,31.2993,31.3338,72215.0
2023-02-06 14:10:00,36.31,36.35,36.29,36.32,95126.0,31.3424,31.3769,31.3251,31.351,95126.0
2023-02-06 14:20:00,36.31,36.33,36.24,36.25,138301.0,31.3424,31.3597,31.282,31.2906,138301.0
2023-02-06 14:30:00,36.25,36.26,36.1,36.13,195427.0,31.2906,31.2993,31.1611,31.187,195427.0
2023-02-06 14:40:00,36.13,36.17,36.08,36.09,123357.0,31.187,31.2216,31.1439,31.1525,123357.0
2023-02-06 14:50:00,36.08,36.13,36.07,36.11,129196.0,31.1439,31.187,31.1352,31.1698,129196.0
2023-02-06 15:00:00,36.11,36.13,36.07,36.13,92861.0,31.1698,31.187,31.1352,31.187,92861.0
2023-02-06 15:10:00,36.13,36.22,36.11,36.18,147091.0,31.187,31.2647,31.1698,31.2302,147091.0
2023-02-06 15:20:00,36.18,36.22,36.17,36.19,87867.0,31.2302,31.2647,31.2216,31.2388,87867.0
2023-02-06 15:30:00,36.19,36.28,36.12,36.27,108478.0,31.2388,31.3165,31.1784,31.3079,108478.0
2023-02-06 15:40:00,36.27,36.29,36.21,36.23,158208.0,31.3079,31.3251,31.2561,31.2734,158208.0
2023-02-06 15:50:00,36.23,36.3,36.21,36.29,466859.0,31.2734,31.3338,31.2561,31.3251,466859.0
2023-02-07 09:30:00,36.32,36.35,35.96,36.15,278849.0,31.351,31.3769,31.0403,31.2043,278849.0
2023-02-07 09:40:00,36.15,36.25,36.11,36.22,96348.0,31.2043,31.2906,31.1698,31.2647,96348.0
2023-02-07 09:50:00,36.22,36.3,36.21,36.23,98995.0,31.2647,31.3338,31.2561,31.2734,98995.0
2023-02-07 10:00:00,36.23,36.29,36.17,36.18,57864.0,31.2734,31.3251,31.2216,31.2302,57864.0
2023-02-07 10:10:00,36.17,36.27,36.15,36.24,115840.0,31.2216,31.3079,31.2043,31.282,115840.0
2023-02-07 10:20:00,36.24,36.25,36.09,36.12,61987.0,31.282,31.2906,31.1525,31.1784,61987.0
2023-02-07 10:30:00,36.12,36.19,36.1,36.16,79415.0,31.1784,31.2388,31.1611,31.2129,79415.0
2023-02-07 10:40:00,36.16,36.17,36.03,36.04,142872.0,31.2129,31.2216,31.1007,31.1093,142872.0
2023-02-07 10:50:00,36.05,36.11,36.01,36.09,78705.0,31.118,31.1698,31.0835,31.1525,78705.0
2023-02-07 11:00:00,36.08,36.26,36.08,36.23,53751.0,31.1439,31.2993,31.1439,31.2734,53751.0
2023-02-07 11:10:00,36.23,36.25,36.19,36.19,72351.0,31.2734,31.2906,31.2388,31.2388,72351.0
2023-02-07 11:20:00,36.19,36.19,36.1,36.14,51286.0,31.2388,31.2388,31.1611,31.1957,51286.0
2023-02-07 11:30:00,36.14,36.18,36.08,36.11,52644.0,31.1957,31.2302,31.1439,31.1698,52644.0
2023-02-07 11:40:00,36.11,36.16,36.11,36.13,71069.0,31.1698,31.2129,31.1698,31.187,71069.0
2023-02-07 11:50:00,36.13,36.15,36.1,36.13,57716.0,31.187,31.2043,31.1611,31.187,57716.0
2023-02-07 12:00:00,36.13,36.18,36.12,36.15,45749.0,31.187,31.2302,31.1784,31.2043,45749.0
2023-02-07 12:10:00,36.16,36.16,36.08,36.09,58513.0,31.2129,31.2129,31.1439,31.1525,58513.0
2023-02-07 12:20:00,36.09,36.1,36.05,36.1,53090.0,31.1525,31.1611,31.118,31.1611,53090.0
2023-02-07 12:30:00,36.11,36.13,36.09,36.12,54598.0,31.1698,31.187,31.1525,31.1784,54598.0
2023-02-07 12:40:00,36.12,36.43,36.11,36.43,250247.0,31.1784,31.446,31.1698,31.446,250247.0
2023-02-07 12:50:00,36.44,36.69,36.26,36.63,292740.0,31.4546,31.6704,31.2993,31.6186,292740.0
2023-02-07 13:00:00,36.63,36.71,36.59,36.65,137387.0,31.6186,31.6877,31.5841,31.6359,137387.0
2023-02-07 13:10:00,36.65,36.71,36.46,36.57,125051.0,31.6359,31.6877,31.4719,31.5668,125051.0
2023-02-07 13:20:00,36.56,36.6,36.38,36.4,129411.0,31.5582,31.5927,31.4028,31.4201,129411.0
2023-02-07 13:30:00,36.4,36.4,36.13,36.22,113623.0,31.4201,31.4201,31.187,31.2647,113623.0
2023-02-07 13:40:00,36.23,36.31,36.18,36.19,91040.0,31.2734,31.3424,31.2302,31.2388,91040.0
2023-02-07 13:50:00,36.18,36.26,36.16,36.24,93934.0,31.2302,31.2993,31.2129,31.282,93934.0
2023-02-07 14:00:00,36.25,36.52,36.24,36.5,79068.0,31.2906,31.5237,31.282,31.5064,79068.0
2023-02-07 14:10:00,36.51,36.58,36.49,36.57,90843.0,31.515,31.5755,31.4978,31.5668,90843.0
2023-02-07 14:20:00,36.56,36.58,36.5,36.57,63138.0,31.5582,31.5755,31.5064,31.5668,63138.0
2023-02-07 14:30:00,36.58,36.68,36.56,36.64,67320.0,31.5755,31.6618,31.5582,31.6273,67320.0
2023-02-07 14:40:00,36.63,36.69,36.61,36.66,83588.0,31.6186,31.6704,31.6014,31.6445,83588.0
2023-02-07 14:50:00,36.67,36.72,36.65,36.72,74522.0,31.6532,31.6963,31.6359,31.6963,74522.0
2023-02-07 15:00:00,36.72,36.8,36.66,36.68,94574.0,31.6963,31.7654,31.6445,31.6618,94574.0
2023-02-07 15:10:00,36.67,36.71,36.65,36.71,90814.0,31.6532,31.6877,31.6359,31.6877,90814.0
2023-02-07 15:20:00,36.71,36.74,36.65,36.69,92032.0,31.6877,31.7136,31.6359,31.6704,92032.0
2023-02-07 15:30:00,36.68,36.72,36.66,36.72,97208.0,31.6618,31.6963,31.6445,31.6963,97208.0
2023-02-07 15:40:00,36.72,36.75,36.68,36.73,147929.0,31.6963,31.7222,31.6618,31.705,147929.0
2023-02-07 15:50:00,36.73,36.81,36.71,36.73,544074.0,31.705,31.774,31.6877,31.705,544074.0
2023-02-08 09:30:00,36.58,36.69,36.38,36.55,219202.0,31.5755,31.6704,31.4028,31.5496,219202.0
2023-02-08 09:40:00,36.56,36.65,36.55,36.58,89674.0,31.5582,31.6359,31.5496,31.5755,89674.0
2023-02-08 09:50:00,36.58,36.64,36.51,36.55,97681.0,31.5755,31.6273,31.515,31.5496,97681.0
2023-02-08 10:00:00,36.54,36.62,36.48,36.59,148597.0,31.5409,31.61,31.4892,31.5841,148597.0
2023-02-08 10:10:00,36.58,36.66,36.56,36.65,77549.0,31.5755,31.6445,31.5582,31.6359,77549.0
2023-02-08 10:20:00,36.66,36.68,36.61,36.65,69466.0,31.6445,31.6618,31.6014,31.6359,69466.0
2023-02-08 10:30:00,36.65,36.65,36.5,36.59,79420.0,31.6359,31.6359,31.5064,31.5841,79420.0
2023-02-08 10:40:00,36.59,36.68,36.58,36.59,80351.0,31.5841,31.6618,31.5755,31.5841,80351.0
2023-02-08 10:50:00,36.6,36.61,36.53,36.55,91632.0,31.5927,31.6014,31.5323,31.5496,91632.0
2023-02-08 11:00:00,36.54,36.6,36.51,36.6,68695.0,31.5409,31.5927,31.515,31.5927,68695.0
2023-02-08 11:10:00,36.61,36.64,36.56,36.64,88028.0,31.6014,31.6273,31.5582,31.6273,88028.0
2023-02-08 11:20:00,36.64,36.67,36.53,36.56,70034.0,31.6273,31.6532,31.5323,31.5582,70034.0
2023-02-08 11:30:00,36.56,36.56,36.51,36.53,27282.0,31.5582,31.5582,31.515,31.5323,27282.0
2023-02-08 11:40:00,36.53,36.56,36.49,36.55,68661.0,31.5323,31.5582,31.4978,31.5496,68661.0
2023-02-08 11:50:00,36.55,36.59,36.54,36.57,54115.0,31.5496,31.5841,31.5409,31.5668,54115.0
2023-02-08 12:00:00,36.57,36.58,36.5,36.58,47257.0,31.5668,31.5755,31.5064,31.5755,47257.0
2023-02-08 12:10:00,36.58,36.61,36.52,36.58,51804.0,31.5755,31.6014,31.5237,31.5755,51804.0
2023-02-08 12:20:00,36.57,36.65,36.57,36.65,50236.0,31.5668,31.6359,31.5668,31.6359,50236.0
2023-02-08 12:30:00,36.65,36.69,36.63,36.63,78145.0,31.6359,31.6704,31.6186,31.6186,78145.0
2023-02-08 12:40:00,36.63,36.7,36.61,36.7,63275.0,31.6186,31.6791,31.6014,31.6791,63275.0
2023-02-08 12:50:00,36.7,36.75,36.69,36.75,44787.0,31.6791,31.7222,31.6704,31.7222,44787.0
2023-02-08 13:00:00,36.75,36.85,36.74,36.79,135803.0,31.7222,31.8085,31.7136,31.7567,135803.0
2023-02-08 13:10:00,36.79,36.89,36.78,36.86,121517.0,31.7567,31.8431,31.7481,31.8172,121517.0
2023-02-08 13:20:00,36.86,36.92,36.81,36.82,86551.0,31.8172,31.869,31.774,31.7826,86551.0
2023-02-08 13:30:00,36.82,36.84,36.74,36.76,93319.0,31.7826,31.7999,31.7136,31.7308,93319.0
2023-02-08 13:40:00,36.76,36.79,36.65,36.66,70767.0,31.7308,31.7567,31.6359,31.6445,70767.0
2023-02-08 13:50:00,36.66,36.7,36.64,36.67,50572.0,31.6445,31.6791,31.6273,31.6532,50572.0
2023-02-08 14:00:00,36.66,36.69,36.6,36.69,58375.0,31.6445,31.6704,31.5927,31.6704,58375.0
2023-02-08 14:10:00,36.69,36.81,36.68,36.8,82718.0,31.6704,31.774,31.6618,31.7654,82718.0
2023-02-08 14:20:00,36.8,36.8,36.68,36.68,42958.0,31.7654,31.7654,31.6618,31.6618,42958.0
2023-02-08 14:30:00,36.69,36.69,36.63,36.65,40092.0,31.6704,31.6704,31.6186,31.6359,40092.0
2023-02-08 14:40:00,36.65,36.66,36.58,36.59,83540.0,31.6359,31.6445,31.5755,31.5841,83540.0
2023-02-08 14:50:00,36.58,36.66,36.57,36.66,67134.0,31.5755,31.6445,31.5668,31.6445,67134.0
2023-02-08 15:00:00,36.66,36.66,36.59,36.61,65978.0,31.6445,31.6445,31.5841,31.6014,65978.0
2023-02-08 15:10:00,36.62,36.62,36.51,36.52,78966.0,31.61,31.61,31.515,31.5237,78966.0
2023-02-08 15:20:00,36.52,36.59,36.51,36.58,96190.0,31.5237,31.5841,31.515,31.5755,96190.0
2023-02-08 15:30:00,36.57,36.6,36.53,36.59,103022.0,31.5668,31.5927,31.5323,31.5841,103022.0
2023-02-08 15:40:00,36.59,36.6,36.51,36.52,167406.0,31.5841,31.5927,31.515,31.5237,167406.0
2023-02-08 15:50:00,36.52,36.61,36.51,36.56,675288.0,31.5237,31.6014,31.515,31.5582,675288.0
2023-02-09 09:30:00,36.84,37.02,36.77,36.81,281468.0,31.7999,31.9553,31.7395,31.774,281468.0
2023-02-09 09:40:00,36.8,36.81,36.71,36.74,89093.0,31.7654,31.774,31.6877,31.7136,89093.0
2023-02-09 09:50:00,36.75,36.89,36.75,36.79,118692.0,31.7222,31.8431,31.7222,31.7567,118692.0
2023-02-09 10:00:00,36.79,36.79,36.65,36.66,66818.0,31.7567,31.7567,31.6359,31.6445,66818.0
2023-02-09 10:10:00,36.65,36.68,36.6,36.62,95360.0,31.6359,31.6618,31.5927,31.61,95360.0
2023-02-09 10:20:00,36.62,36.65,36.55,36.55,71929.0,31.61,31.6359,31.5496,31.5496,71929.0
2023-02-09 10:30:00,36.56,36.63,36.52,36.59,66358.0,31.5582,31.6186,31.5237,31.5841,66358.0
2023-02-09 10:40:00,36.59,36.62,36.56,36.57,72611.0,31.5841,31.61,31.5582,31.5668,72611.0
2023-02-09 10:50:00,36.57,36.6,36.46,36.53,215636.0,31.5668,31.5927,31.4719,31.5323,215636.0
2023-02-09 11:00:00,36.53,36.53,36.44,36.49,84584.0,31.5323,31.5323,31.4546,31.4978,84584.0
2023-02-09 11:10:00,36.48,36.51,36.46,36.51,36498.0,31.4892,31.515,31.4719,31.515,36498.0
2023-02-09 11:20:00,36.5,36.51,36.37,36.38,112844.0,31.5064,31.515,31.3942,31.4028,112844.0
2023-02-09 11:30:00,36.38,36.38,36.3,36.34,87261.0,31.4028,31.4028,31.3338,31.3683,87261.0
2023-02-09 11:40:00,36.35,36.36,36.28,36.3,47960.0,31.3769,31.3856,31.3165,31.3338,47960.0
2023-02-09 11:50:00,36.3,36.34,36.29,36.34,42642.0,31.3338,31.3683,31.3251,31.3683,42642.0
2023-02-09 12:00:00,36.34,36.37,36.3,36.34,44521.0,31.3683,31.3942,31.3338,31.3683,44521.0
2023-02-09 12:10:00,36.33,36.37,36.31,36.36,46577.0,31.3597,31.3942,31.3424,31.3856,46577.0
2023-02-09 12:20:00,36.36,36.38,36.31,36.31,37862.0,31.3856,31.4028,31.3424,31.3424,37862.0
2023-02-09 12:30:00,36.31,36.32,36.17,36.18,130789.0,31.3424,31.351,31.2216,31.2302,130789.0
2023-02-09 12:40:00,36.17,36.23,36.15,36.16,67238.0,31.2216,31.2734,31.2043,31.2129,67238.0
2023-02-09 12:50:00,36.16,36.18,36.12,36.16,75193.0,31.2129,31.2302,31.1784,31.2129,75193.0
2023-02-09 13:00:00,36.16,36.17,36.1,36.1,137267.0,31.2129,31.2216,31.1611,31.1611,137267.0
2023-02-09 13:10:00,36.11,36.12,36.07,36.11,47783.0,31.1698,31.1784,31.1352,31.1698,47783.0
2023-02-09 13:20:00,36.11,36.12,36.05,36.1,49387.0,31.1698,31.1784,31.118,31.1611,49387.0
2023-02-09 13:30:00,36.09,36.12,36.01,36.03,74902.0,31.1525,31.1784,31.0835,31.1007,74902.0
2023-02-09 13:40:00,36.03,36.12,36.0,36.1,159088.0,31.1007,31.1784,31.0748,31.1611,159088.0
2023-02-09 13:50:00,36.11,36.11,36.01,36.05,58886.0,31.1698,31.1698,31.0835,31.118,58886.0
2023-02-09 14:00:00,36.05,36.07,35.98,36.02,121793.0,31.118,31.1352,31.0576,31.0921,121793.0
2023-02-09 14:10:00,36.01,36.01,35.95,35.95,122935.0,31.0835,31.0835,31.0317,31.0317,122935.0
2023-02-09 14:20:00,35.95,36.0,35.93,35.95,78929.0,31.0317,31.0748,31.0144,31.0317,78929.0
2023-02-09 14:30:00,35.95,35.97,35.91,35.95,124550.0,31.0317,31.0489,30.9971,31.0317,124550.0
2023-02-09 14:40:00,35.95,35.98,35.92,35.96,60998.0,31.0317,31.0576,31.0058,31.0403,60998.0
2023-02-09 14:50:00,35.95,35.95,35.91,35.93,44122.0,31.0317,31.0317,30.9971,31.0144,44122.0
2023-02-09 15:00:00,35.93,35.93,35.84,35.9,193256.0,31.0144,31.0144,30.9367,30.9885,193256.0
2023-02-09 15:10:00,35.9,35.9,35.8,35.84,178025.0,30.9885,30.9885,30.9022,30.9367,178025.0
2023-02-09 15:20:00,35.84,35.87,35.77,35.77,174968.0,30.9367,30.9626,30.8763,30.8763,174968.0
2023-02-09 15:30:00,35.77,35.81,35.7,35.8,260358.0,30.8763,30.9108,30.8159,30.9022,260358.0
2023-02-09 15:40:00,35.8,35.86,35.79,35.83,242308.0,30.9022,30.954,30.8936,30.9281,242308.0
2023-02-09 15:50:00,35.83,35.96,35.8,35.81,825904.0,30.9281,31.0403,30.9022,30.9108,825904.0
2023-02-10 09:30:00,35.92,35.99,35.8,35.97,209047.0,31.0058,31.0662,30.9022,31.0489,209047.0
2023-02-10 09:40:00,35.96,35.99,35.82,35.97,274839.0,31.0403,31.0662,30.9194,31.0489,274839.0
2023-02-10 09:50:00,35.97,36.1,35.76,36.05,275682.0,31.0489,31.1611,30.8677,31.118,275682.0
2023-02-10 10:00:00,36.06,36.22,35.98,36.22,141100.0,31.1266,31.2647,31.0576,31.2647,141100.0
2023-02-10 10:10:00,36.23,36.31,36.17,36.27,140654.0,31.2734,31.3424,31.2216,31.3079,140654.0
2023-02-10 10:20:00,36.26,36.3,36.18,36.2,90239.0,31.2993,31.3338,31.2302,31.2475,90239.0
2023-02-10 10:30:00,36.2,36.27,36.13,36.26,79612.0,31.2475,31.3079,31.187,31.2993,79612.0
2023-02-10 10:40:00,36.25,36.25,36.12,36.13,75018.0,31.2906,31.2906,31.1784,31.187,75018.0
2023-02-10 10:50:00,36.12,36.16,36.06,36.14,306302.0,31.1784,31.2129,31.1266,31.1957,306302.0
2023-02-10 11:00:00,36.14,36.33,36.12,36.32,180764.0,31.1957,31.3597,31.1784,31.351,180764.0
2023-02-10 11:10:00,36.33,36.37,36.18,36.34,138823.0,31.3597,31.3942,31.2302,31.3683,138823.0
2023-02-10 11:20:00,36.34,36.48,36.34,36.46,224989.0,31.3683,31.4892,31.3683,31.4719,224989.0
2023-02-10 11:30:00,36.46,36.46,36.29,36.33,78538.0,31.4719,31.4719,31.3251,31.3597,78538.0
2023-02-10 11:40:00,36.33,36.38,36.32,36.36,113670.0,31.3597,31.4028,31.351,31.3856,113670.0
2023-02-10 11:50:00,36.37,36.4,36.33,36.4,91249.0,31.3942,31.4201,31.3597,31.4201,91249.0
2023-02-10 12:00:00,36.39,36.42,36.32,36.39,58117.0,31.4115,31.4374,31.351,31.4115,58117.0
2023-02-10 12:10:00,36.39,36.42,36.35,36.4,93178.0,31.4115,31.4374,31.3769,31.4201,93178.0
2023-02-10 12:20:00,36.41,36.45,36.35,36.39,75213.0,31.4287,31.4633,31.3769,31.4115,75213.0
2023-02-10 12:30:00,36.38,36.43,36.34,36.36,103901.0,31.4028,31.446,31.3683,31.3856,103901.0
2023-02-10 12:40:00,36.36,36.39,36.31,36.38,144621.0,31.3856,31.4115,31.3424,31.4028,144621.0
2023-02-10 12:50:00,36.38,36.39,36.36,36.37,52356.0,31.4028,31.4115,31.3856,31.3942,52356.0
2023-02-10 13:00:00,36.38,36.39,36.34,36.38,73650.0,31.4028,31.4115,31.3683,31.4028,73650.0
2023-02-10 13:10:00,36.38,36.48,36.37,36.47,77743.0,31.4028,31.4892,31.3942,31.4805,77743.0
2023-02-10 13:20:00,36.48,36.54,36.47,36.53,77926.0,31.4892,31.5409,31.4805,31.5323,77926.0
2023-02-10 13:30:00,36.53,36.55,36.49,36.53,58693.0,31.5323,31.5496,31.4978,31.5323,58693.0
2023-02-10 13:40:00,36.52,36.54,36.48,36.54,69325.0,31.5237,31.5409,31.4892,31.5409,69325.0
2023-02-10 13:50:00,36.54,36.54,36.47,36.48,62203.0,31.5409,31.5409,31.4805,31.4892,62203.0
2023-02-10 14:00:00,36.48,36.49,36.43,36.48,50054.0,31.4892,31.4978,31.446,31.4892,50054.0
2023-02-10 14:10:00,36.48,36.49,36.41,36.45,68804.0,31.4892,31.4978,31.4287,31.4633,68804.0
2023-02-10 14:20:00,36.45,36.47,36.44,36.45,59183.0,31.4633,31.4805,31.4546,31.4633,59183.0
2023-02-10 14:30:00,36.45,36.5,36.41,36.47,63924.0,31.4633,31.5064,31.4287,31.4805,63924.0
2023-02-10 14:40:00,36.47,36.51,36.45,36.51,54008.0,31.4805,31.515,31.4633,31.515,54008.0
2023-02-10 14:50:00,36.51,36.54,36.49,36.52,55811.0,31.515,31.5409,31.4978,31.5237,55811.0
2023-02-10 15:00:00,36.53,36.56,36.5,36.52,60975.0,31.5323,31.5582,31.5064,31.5237,60975.0
2023-02-10 15:10:00,36.52,36.56,36.48,36.51,113992.0,31.5237,31.5582,31.4892,31.515,113992.0
2023-02-10 15:20:00,36.51,36.51,36.44,36.48,80029.0,31.515,31.515,31.4546,31.4892,80029.0
2023-02-10 15:30:00,36.48,36.54,36.47,36.54,143951.0,31.4892,31.5409,31.4805,31.5409,143951.0
2023-02-10 15:40:00,36.54,36.54,36.46,36.48,365855.0,31.5409,31.5409,31.4719,31.4892,365855.0
2023-02-10 15:50:00,36.48,36.57,36.43,36.56,479650.0,31.4892,31.5668,31.446,31.5582,479650.0
2023-02-13 09:30:00,36.55,36.71,36.51,36.71,185866.0,31.5496,31.6877,31.515,31.6877,185866.0
2023-02-13 09:40:00,36.71,36.77,36.64,36.72,217130.0,31.6877,31.7395,31.6273,31.6963,217130.0
2023-02-13 09:50:00,36.73,36.8,36.7,36.79,82649.0,31.705,31.7654,31.6791,31.7567,82649.0
2023-02-13 10:00:00,36.79,36.89,36.76,36.89,107268.0,31.7567,31.8431,31.7308,31.8431,107268.0
2023-02-13 10:10:00,36.89,36.89,36.83,36.89,106270.0,31.8431,31.8431,31.7913,31.8431,106270.0
2023-02-13 10:20:00,36.89,36.98,36.86,36.98,84586.0,31.8431,31.9207,31.8172,31.9207,84586.0
2023-02-13 10:30:00,36.98,37.09,36.86,36.87,236522.0,31.9207,32.0157,31.8172,31.8258,236522.0
2023-02-13 10:40:00,36.87,36.89,36.78,36.83,58938.0,31.8258,31.8431,31.7481,31.7913,58938.0
2023-02-13 10:50:00,36.83,36.85,36.76,36.77,58386.0,31.7913,31.8085,31.7308,31.7395,58386.0
2023-02-13 11:00:00,36.77,36.81,36.75,36.77,48087.0,31.7395,31.774,31.7222,31.7395,48087.0
2023-02-13 11:10:00,36.77,36.8,36.75,36.77,50294.0,31.7395,31.7654,31.7222,31.7395,50294.0
2023-02-13 11:20:00,36.76,36.79,36.7,36.71,89580.0,31.7308,31.7567,31.6791,31.6877,89580.0
2023-02-13 11:30:00,36.7,36.74,36.69,36.72,41087.0,31.6791,31.7136,31.6704,31.6963,41087.0
2023-02-13 11:40:00,36.72,36.83,36.69,36.82,53075.0,31.6963,31.7913,31.6704,31.7826,53075.0
2023-02-13 11:50:00,36.82,36.85,36.79,36.82,54234.0,31.7826,31.8085,31.7567,31.7826,54234.0
2023-02-13 12:00:00,36.81,36.83,36.77,36.81,29094.0,31.774,31.7913,31.7395,31.774,29094.0
2023-02-13 12:10:00,36.82,36.84,36.77,36.8,46500.0,31.7826,31.7999,31.7395,31.7654,46500.0
2023-02-13 12:20:00,36.81,36.82,36.74,36.77,34574.0,31.774,31.7826,31.7136,31.7395,34574.0
2023-02-13 12:30:00,36.77,36.78,36.73,36.74,54284.0,31.7395,31.7481,31.705,31.7136,54284.0
2023-02-13 12:40:00,36.74,36.79,36.73,36.78,42436.0,31.7136,31.7567,31.705,31.7481,42436.0
2023-02-13 12:50:00,36.79,36.79,36.67,36.69,45033.0,31.7567,31.7567,31.6532,31.6704,45033.0
2023-02-13 13:00:00,36.69,36.71,36.64,36.65,79648.0,31.6704,31.6877,31.6273,31.6359,79648.0
2023-02-13 13:10:00,36.66,36.72,36.65,36.7,60323.0,31.6445,31.6963,31.6359,31.6791,60323.0
2023-02-13 13:20:00,36.7,36.74,36.67,36.7,32156.0,31.6791,31.7136,31.6532,31.6791,32156.0
2023-02-13 13:30:00,36.7,36.74,36.69,36.73,41393.0,31.6791,31.7136,31.6704,31.705,41393.0
2023-02-13 13:40:00,36.73,36.75,36.71,36.75,44765.0,31.705,31.7222,31.6877,31.7222,44765.0
2023-02-13 13:50:00,36.75,36.77,36.73,36.75,49242.0,31.7222,31.7395,31.705,31.7222,49242.0
2023-02-13 14:00:00,36.75,36.79,36.73,36.79,52482.0,31.7222,31.7567,31.705,31.7567,52482.0
2023-02-13 14:10:00,36.79,36.79,36.75,36.78,40379.0,31.7567,31.7567,31.7222,31.7481,40379.0
2023-02-13 14:20:00,36.78,36.79,36.75,36.76,49576.0,31.7481,31.7567,31.7222,31.7308,49576.0
2023-02-13 14:30:00,36.76,36.79,36.73,36.77,48715.0,31.7308,31.7567,31.705,31.7395,48715.0
2023-02-13 14:40:00,36.77,36.79,36.74,36.75,37262.0,31.7395,31.7567,31.7136,31.7222,37262.0
2023-02-13 14:50:00,36.74,36.74,36.7,36.71,40614.0,31.7136,31.7136,31.6791,31.6877,40614.0
2023-02-13 15:00:00,36.7,36.76,36.68,36.76,53058.0,31.6791,31.7308,31.6618,31.7308,53058.0
2023-02-13 15:10:00,36.75,36.83,36.74,36.83,42634.0,31.7222,31.7913,31.7136,31.7913,42634.0
2023-02-13 15:20:00,36.83,36.87,36.82,36.86,57562.0,31.7913,31.8258,31.7826,31.8172,57562.0
2023-02-13 15:30:00,36.85,36.91,36.84,36.91,92033.0,31.8085,31.8603,31.7999,31.8603,92033.0
2023-02-13 15:40:00,36.91,36.95,36.9,36.94,124537.0,31.8603,31.8949,31.8517,31.8862,124537.0
2023-02-13 15:50:00,36.95,37.12,36.92,37.11,806300.0,31.8949,32.0416,31.869,32.033,806300.0
2023-02-14 09:30:00,37.08,37.08,36.65,36.81,244162.0,32.0071,32.0071,31.6359,31.774,244162.0
2023-02-14 09:40:00,36.79,36.92,36.73,36.92,128592.0,31.7567,31.869,31.705,31.869,128592.0
2023-02-14 09:50:00,36.93,37.01,36.85,36.97,93991.0,31.8776,31.9466,31.8085,31.9121,93991.0
2023-02-14 10:00:00,36.97,37.03,36.94,37.0,74814.0,31.9121,31.9639,31.8862,31.938,74814.0
2023-02-14 10:10:00,36.99,37.13,36.97,37.0,110567.0,31.9294,32.0502,31.9121,31.938,110567.0
2023-02-14 10:20:00,37.0,37.05,36.81,36.81,85040.0,31.938,31.9812,31.774,31.774,85040.0
2023-02-14 10:30:00,36.82,36.84,36.65,36.65,89455.0,31.7826,31.7999,31.6359,31.6359,89455.0
2023-02-14 10:40:00,36.65,36.71,36.59,36.68,81203.0,31.6359,31.6877,31.5841,31.6618,81203.0
2023-02-14 10:50:00,36.67,36.67,36.56,36.63,82029.0,31.6532,31.6532,31.5582,31.6186,82029.0
2023-02-14 11:00:00,36.62,36.75,36.61,36.69,58606.0,31.61,31.7222,31.6014,31.6704,58606.0
2023-02-14 11:10:00,36.7,36.82,36.69,36.8,66981.0,31.6791,31.7826,31.6704,31.7654,66981.0
2023-02-14 11:20:00,36.8,36.8,36.59,36.61,60737.0,31.7654,31.7654,31.5841,31.6014,60737.0
2023-02-14 11:30:00,36.6,36.61,36.49,36.52,110896.0,31.5927,31.6014,31.4978,31.5237,110896.0
2023-02-14 11:40:00,36.52,36.55,36.48,36.53,56235.0,31.5237,31.5496,31.4892,31.5323,56235.0
2023-02-14 11:50:00,36.53,36.54,36.45,36.54,55383.0,31.5323,31.5409,31.4633,31.5409,55383.0
2023-02-14 12:00:00,36.53,36.58,36.51,36.56,61852.0,31.5323,31.5755,31.515,31.5582,61852.0
2023-02-14 12:10:00,36.57,36.66,36.57,36.62,44883.0,31.5668,31.6445,31.5668,31.61,44883.0
2023-02-14 12:20:00,36.61,36.64,36.58,36.59,59965.0,31.6014,31.6273,31.5755,31.5841,59965.0
2023-02-14 12:30:00,36.59,36.66,36.58,36.63,33561.0,31.5841,31.6445,31.5755,31.6186,33561.0
2023-02-14 12:40:00,36.62,36.68,36.6,36.67,41002.0,31.61,31.6618,31.5927,31.6532,41002.0
2023-02-14 12:50:00,36.67,36.7,36.64,36.69,43224.0,31.6532,31.6791,31.6273,31.6704,43224.0
2023-02-14 13:00:00,36.68,36.86,36.67,36.84,101104.0,31.6618,31.8172,31.6532,31.7999,101104.0
2023-02-14 13:10:00,36.84,36.95,36.8,36.91,55919.0,31.7999,31.8949,31.7654,31.8603,55919.0
2023-02-14 13:20:00,36.91,36.92,36.85,36.89,51350.0,31.8603,31.869,31.8085,31.8431,51350.0
2023-02-14 13:30:00,36.89,36.93,36.75,36.8,71561.0,31.8431,31.8776,31.7222,31.7654,71561.0
2023-02-14 13:40:00,36.8,36.82,36.74,36.77,62921.0,31.7654,31.7826,31.7136,31.7395,62921.0
2023-02-14 13:50:00,36.78,36.8,36.75,36.77,26667.0,31.7481,31.7654,31.7222,31.7395,26667.0
2023-02-14 14:00:00,36.77,36.82,36.69,36.72,61814.0,31.7395,31.7826,31.6704,31.6963,61814.0
2023-02-14 14:10:00,36.72,36.82,36.7,36.8,38897.0,31.6963,31.7826,31.6791,31.7654,38897.0
2023-02-14 14:20:00,36.81,36.83,36.77,36.79,59169.0,31.774,31.7913,31.7395,31.7567,59169.0
2023-02-14 14:30:00,36.79,36.91,36.78,36.87,68166.0,31.7567,31.8603,31.7481,31.8258,68166.0
2023-02-14 14:40:00,36.87,36.88,36.81,36.82,42331.0,31.8258,31.8344,31.774,31.7826,42331.0
2023-02-14 14:50:00,36.82,36.84,36.79,36.8,55379.0,31.7826,31.7999,31.7567,31.7654,55379.0
2023-02-14 15:00:00,36.81,36.84,36.79,36.81,43305.0,31.774,31.7999,31.7567,31.774,43305.0
2023-02-14 15:10:00,36.81,36.87,36.78,36.84,68257.0,31.774,31.8258,31.7481,31.7999,68257.0
2023-02-14 15:20:00,36.84,36.86,36.82,36.83,52689.0,31.7999,31.8172,31.7826,31.7913,52689.0
2023-02-14 15:30:00,36.83,36.87,36.8,36.86,103299.0,31.7913,31.8258,31.7654,31.8172,103299.0
2023-02-14 15:40:00,36.85,36.88,36.83,36.84,176862.0,31.8085,31.8344,31.7913,31.7999,176862.0
2023-02-14 15:50:00,36.84,36.86,36.72,36.75,774370.0,31.7999,31.8172,31.6963,31.7222,774370.0
2023-02-15 09:30:00,36.2,36.2,35.87,36.0,265326.0,31.6582,31.6582,31.3696,31.4833,265326.0
2023-02-15 09:40:00,36.01,36.05,35.91,36.03,105540.0,31.492,31.527,31.4045,31.5095,105540.0
2023-02-15 09:50:00,36.04,36.12,35.91,35.99,100173.0,31.5182,31.5882,31.4045,31.4745,100173.0
2023-02-15 10:00:00,35.98,36.02,35.83,35.89,80230.0,31.4658,31.5007,31.3346,31.3871,80230.0
2023-02-15 10:10:00,35.88,36.01,35.83,35.99,72182.0,31.3783,31.492,31.3346,31.4745,72182.0
2023-02-15 10:20:00,36.0,36.02,35.96,36.01,55752.0,31.4833,31.5007,31.4483,31.492,55752.0
2023-02-15 10:30:00,36.01,36.09,35.99,36.07,42802.0,31.492,31.562,31.4745,31.5445,42802.0
2023-02-15 10:40:00,36.06,36.06,36.0,36.01,55324.0,31.5357,31.5357,31.4833,31.492,55324.0
2023-02-15 10:50:00,36.01,36.05,36.0,36.02,40407.0,31.492,31.527,31.4833,31.5007,40407.0
2023-02-15 11:00:00,36.02,36.11,36.01,36.09,94903.0,31.5007,31.5795,31.492,31.562,94903.0
2023-02-15 11:10:00,36.09,36.15,36.05,36.15,62882.0,31.562,31.6144,31.527,31.6144,62882.0
2023-02-15 11:20:00,36.15,36.26,36.14,36.25,89229.0,31.6144,31.7106,31.6057,31.7019,89229.0
2023-02-15 11:30:00,36.26,36.27,36.17,36.21,63398.0,31.7106,31.7194,31.6319,31.6669,63398.0
2023-02-15 11:40:00,36.21,36.28,36.18,36.27,103239.0,31.6669,31.7281,31.6407,31.7194,103239.0
2023-02-15 11:50:00,36.27,36.28,36.23,36.23,140134.0,31.7194,31.7281,31.6844,31.6844,140134.0
2023-02-15 12:00:00,36.23,36.24,36.08,36.17,52003.0,31.6844,31.6931,31.5532,31.6319,52003.0
2023-02-15 12:10:00,36.18,36.2,36.12,36.13,38623.0,31.6407,31.6582,31.5882,31.5969,38623.0
2023-02-15 12:20:00,36.13,36.17,36.1,36.11,54719.0,31.5969,31.6319,31.5707,31.5795,54719.0
2023-02-15 12:30:00,36.1,36.14,36.06,36.07,61005.0,31.5707,31.6057,31.5357,31.5445,61005.0
2023-02-15 12:40:00,36.08,36.11,36.07,36.09,36631.0,31.5532,31.5795,31.5445,31.562,36631.0
2023-02-15 12:50:00,36.09,36.11,36.06,36.07,45642.0,31.562,31.5795,31.5357,31.5445,45642.0
2023-02-15 13:00:00,36.08,36.15,36.05,36.15,41681.0,31.5532,31.6144,31.527,31.6144,41681.0
2023-02-15 13:10:00,36.15,36.22,36.14,36.22,105028.0,31.6144,31.6757,31.6057,31.6757,105028.0
2023-02-15 13:20:00,36.22,36.23,36.19,36.22,48915.0,31.6757,31.6844,31.6494,31.6757,48915.0
2023-02-15 13:30:00,36.22,36.28,36.21,36.27,44057.0,31.6757,31.7281,31.6669,31.7194,44057.0
2023-02-15 13:40:00,36.27,36.31,36.25,36.28,62770.0,31.7194,31.7544,31.7019,31.7281,62770.0
2023-02-15 13:50:00,36.29,36.29,36.26,36.29,48144.0,31.7369,31.7369,31.7106,31.7369,48144.0
2023-02-15 14:00:00,36.29,36.32,36.24,36.32,63454.0,31.7369,31.7631,31.6931,31.7631,63454.0
2023-02-15 14:10:00,36.32,36.33,36.22,36.23,74220.0,31.7631,31.7718,31.6757,31.6844,74220.0
2023-02-15 14:20:00,36.23,36.24,36.19,36.23,56172.0,31.6844,31.6931,31.6494,31.6844,56172.0
2023-02-15 14:30:00,36.24,36.25,36.21,36.23,60206.0,31.6931,31.7019,31.6669,31.6844,60206.0
2023-02-15 14:40:00,36.23,36.28,36.21,36.25,50767.0,31.6844,31.7281,31.6669,31.7019,50767.0
2023-02-15 14:50:00,36.26,36.27,36.23,36.26,62429.0,31.7106,31.7194,31.6844,31.7106,62429.0
2023-02-15 15:00:00,36.26,36.31,36.25,36.3,132409.0,31.7106,31.7544,31.7019,31.7456,132409.0
2023-02-15 15:10:00,36.3,36.35,36.28,36.34,100664.0,31.7456,31.7893,31.7281,31.7806,100664.0
2023-02-15 15:20:00,36.34,36.42,36.33,36.39,92644.0,31.7806,31.8506,31.7718,31.8243,92644.0
2023-02-15 15:30:00,36.39,36.46,36.37,36.44,124397.0,31.8243,31.8855,31.8068,31.868,124397.0
2023-02-15 15:40:00,36.45,36.5,36.4,36.48,187176.0,31.8768,31.9205,31.8331,31.903,187176.0
2023-02-15 15:50:00,36.48,36.53,36.45,36.52,687325.0,31.903,31.9468,31.8768,31.938,687325.0
2023-02-16 09:30:00,36.2,36.22,35.92,36.04,296854.0,31.6582,31.6757,31.4133,31.5182,296854.0
2023-02-16 09:40:00,36.04,36.22,35.98,36.19,167740.0,31.5182,31.6757,31.4658,31.6494,167740.0
2023-02-16 09:50:00,36.19,36.25,36.04,36.1,175929.0,31.6494,31.7019,31.5182,31.5707,175929.0
2023-02-16 10:00:00,36.09,36.11,35.96,36.0,126926.0,31.562,31.5795,31.4483,31.4833,126926.0
2023-02-16 10:10:00,36.0,36.13,35.98,36.12,74731.0,31.4833,31.5969,31.4658,31.5882,74731.0
2023-02-16 10:20:00,36.11,36.18,36.11,36.17,96689.0,31.5795,31.6407,31.5795,31.6319,96689.0
2023-02-16 10:30:00,36.17,36.32,36.15,36.3,83760.0,31.6319,31.7631,31.6144,31.7456,83760.0
2023-02-16 10:40:00,36.3,36.35,36.26,36.27,67440.0,31.7456,31.7893,31.7106,31.7194,67440.0
2023-02-16 10:50:00,36.27,36.37,36.24,36.36,91167.0,31.7194,31.8068,31.6931,31.7981,91167.0
2023-02-16 11:00:00,36.37,36.4,36.3,36.34,53162.0,31.8068,31.8331,31.7456,31.7806,53162.0
2023-02-16 11:10:00,36.36,36.37,36.31,36.35,51584.0,31.7981,31.8068,31.7544,31.7893,51584.0
2023-02-16 11:20:00,36.34,36.5,36.32,36.48,105748.0,31.7806,31.9205,31.7631,31.903,105748.0
2023-02-16 11:30:00,36.48,36.51,36.34,36.37,49539.0,31.903,31.9293,31.7806,31.8068,49539.0
2023-02-16 11:40:00,36.38,36.47,36.37,36.45,59443.0,31.8156,31.8943,31.8068,31.8768,59443.0
2023-02-16 11:50:00,36.45,36.46,36.38,36.39,39514.0,31.8768,31.8855,31.8156,31.8243,39514.0
2023-02-16 12:00:00,36.39,36.44,36.38,36.43,39948.0,31.8243,31.868,31.8156,31.8593,39948.0
2023-02-16 12:10:00,36.43,36.47,36.38,36.38,43839.0,31.8593,31.8943,31.8156,31.8156,43839.0
2023-02-16 12:20:00,36.38,36.47,36.38,36.43,45329.0,31.8156,31.8943,31.8156,31.8593,45329.0
2023-02-16 12:30:00,36.43,36.53,36.43,36.52,46107.0,31.8593,31.9468,31.8593,31.938,46107.0
2023-02-16 12:40:00,36.51,36.56,36.49,36.55,46612.0,31.9293,31.973,31.9118,31.9642,46612.0
2023-02-16 12:50:00,36.55,36.55,36.49,36.5,38952.0,31.9642,31.9642,31.9118,31.9205,38952.0
2023-02-16 13:00:00,36.51,36.53,36.46,36.52,59256.0,31.9293,31.9468,31.8855,31.938,59256.0
2023-02-16 13:10:00,36.52,36.53,36.46,36.49,44276.0,31.938,31.9468,31.8855,31.9118,44276.0
2023-02-16 13:20:00,36.5,36.5,36.44,36.45,47263.0,31.9205,31.9205,31.868,31.8768,47263.0
2023-02-16 13:30:00,36.46,36.52,36.44,36.51,46635.0,31.8855,31.938,31.868,31.9293,46635.0
2023-02-16 13:40:00,36.51,36.51,36.44,36.48,88953.0,31.9293,31.9293,31.868,31.903,88953.0
2023-02-16 13:50:00,36.48,36.5,36.44,36.5,23983.0,31.903,31.9205,31.868,31.9205,23983.0
2023-02-16 14:00:00,36.5,36.55,36.48,36.5,59235.0,31.9205,31.9642,31.903,31.9205,59235.0
2023-02-16 14:10:00,36.49,36.53,36.46,36.52,44077.0,31.9118,31.9468,31.8855,31.938,44077.0
2023-02-16 14:20:00,36.53,36.55,36.48,36.54,47255.0,31.9468,31.9642,31.903,31.9555,47255.0
2023-02-16 14:30:00,36.53,36.55,36.49,36.55,58460.0,31.9468,31.9642,31.9118,31.9642,58460.0
2023-02-16 14:40:00,36.55,36.55,36.51,36.52,55291.0,31.9642,31.9642,31.9293,31.938,55291.0
2023-02-16 14:50:00,36.52,36.56,36.51,36.54,45578.0,31.938,31.973,31.9293,31.9555,45578.0
2023-02-16 15:00:00,36.52,36.55,36.4,36.45,124557.0,31.938,31.9642,31.8331,31.8768,124557.0
2023-02-16 15:10:00,36.45,36.49,36.4,36.42,63188.0,31.8768,31.9118,31.8331,31.8506,63188.0
2023-02-16 15:20:00,36.42,36.45,36.35,36.39,105659.0,31.8506,31.8768,31.7893,31.8243,105659.0
2023-02-16 15:30:00,36.39,36.44,36.33,36.36,132379.0,31.8243,31.868,31.7718,31.7981,132379.0
2023-02-16 15:40:00,36.36,36.39,36.29,36.39,182812.0,31.7981,31.8243,31.7369,31.8243,182812.0
2023-02-16 15:50:00,36.38,36.44,36.28,36.32,528048.0,31.8156,31.868,31.7281,31.7631,528048.0
2023-02-17 09:30:00,36.4,36.48,36.31,36.44,279331.0,31.8331,31.903,31.7544,31.868,279331.0
2023-02-17 09:40:00,36.42,36.45,36.32,36.35,69762.0,31.8506,31.8768,31.7631,31.7893,69762.0
2023-02-17 09:50:00,36.34,36.34,36.18,36.27,105878.0,31.7806,31.7806,31.6407,31.7194,105878.0
2023-02-17 10:00:00,36.26,36.45,36.25,36.44,136787.0,31.7106,31.8768,31.7019,31.868,136787.0
2023-02-17 10:10:00,36.43,36.62,36.43,36.58,143701.0,31.8593,32.0255,31.8593,31.9905,143701.0
2023-02-17 10:20:00,36.57,36.65,36.55,36.59,80367.0,31.9817,32.0517,31.9642,31.9992,80367.0
2023-02-17 10:30:00,36.59,36.65,36.55,36.59,53616.0,31.9992,32.0517,31.9642,31.9992,53616.0
2023-02-17 10:40:00,36.58,36.59,36.46,36.51,103347.0,31.9905,31.9992,31.8855,31.9293,103347.0
2023-02-17 10:50:00,36.5,36.52,36.43,36.47,42032.0,31.9205,31.938,31.8593,31.8943,42032.0
2023-02-17 11:00:00,36.46,36.46,36.36,36.37,72567.0,31.8855,31.8855,31.7981,31.8068,72567.0
2023-02-17 11:10:00,36.36,36.38,36.3,36.33,70927.0,31.7981,31.8156,31.7456,31.7718,70927.0
2023-02-17 11:20:00,36.33,36.35,36.26,36.27,64425.0,31.7718,31.7893,31.7106,31.7194,64425.0
2023-02-17 11:30:00,36.27,36.31,36.22,36.29,70016.0,31.7194,31.7544,31.6757,31.7369,70016.0
2023-02-17 11:40:00,36.3,36.33,36.25,36.29,55137.0,31.7456,31.7718,31.7019,31.7369,55137.0
2023-02-17 11:50:00,36.29,36.29,36.21,36.27,34221.0,31.7369,31.7369,31.6669,31.7194,34221.0
2023-02-17 12:00:00,36.28,36.46,36.28,36.45,43446.0,31.7281,31.8855,31.7281,31.8768,43446.0
2023-02-17 12:10:00,36.45,36.48,36.41,36.41,84905.0,31.8768,31.903,31.8418,31.8418,84905.0
2023-02-17 12:20:00,36.41,36.48,36.4,36.46,38858.0,31.8418,31.903,31.8331,31.8855,38858.0
2023-02-17 12:30:00,36.46,36.46,36.36,36.37,22153.0,31.8855,31.8855,31.7981,31.8068,22153.0
2023-02-17 12:40:00,36.37,36.4,36.36,36.39,24327.0,31.8068,31.8331,31.7981,31.8243,24327.0
2023-02-17 12:50:00,36.39,36.39,36.32,36.35,22544.0,31.8243,31.8243,31.7631,31.7893,22544.0
2023-02-17 13:00:00,36.35,36.39,36.33,36.39,17257.0,31.7893,31.8243,31.7718,31.8243,17257.0
2023-02-17 13:10:00,36.39,36.47,36.38,36.46,29487.0,31.8243,31.8943,31.8156,31.8855,29487.0
2023-02-17 13:20:00,36.45,36.46,36.41,36.45,19878.0,31.8768,31.8855,31.8418,31.8768,19878.0
2023-02-17 13:30:00,36.45,36.48,36.42,36.46,30368.0,31.8768,31.903,31.8506,31.8855,30368.0
2023-02-17 13:40:00,36.45,36.49,36.44,36.48,26731.0,31.8768,31.9118,31.868,31.903,26731.0
2023-02-17 13:50:00,36.47,36.52,36.46,36.51,27719.0,31.8943,31.938,31.8855,31.9293,27719.0
2023-02-17 14:00:00,36.52,36.58,36.51,36.58,36193.0,31.938,31.9905,31.9293,31.9905,36193.0
2023-02-17 14:10:00,36.57,36.58,36.5,36.55,31575.0,31.9817,31.9905,31.9205,31.9642,31575.0
2023-02-17 14:20:00,36.55,36.63,36.54,36.6,50454.0,31.9642,32.0342,31.9555,32.008,50454.0
2023-02-17 14:30:00,36.6,36.63,36.59,36.63,57434.0,32.008,32.0342,31.9992,32.0342,57434.0
2023-02-17 14:40:00,36.63,36.63,36.54,36.58,70458.0,32.0342,32.0342,31.9555,31.9905,70458.0
2023-02-17 14:50:00,36.58,36.61,36.58,36.59,29210.0,31.9905,32.0167,31.9905,31.9992,29210.0
2023-02-17 15:00:00,36.6,36.61,36.55,36.6,46953.0,32.008,32.0167,31.9642,32.008,46953.0
2023-02-17 15:10:00,36.61,36.63,36.55,36.61,54988.0,32.0167,32.0342,31.9642,32.0167,54988.0
2023-02-17 15:20:00,36.61,36.64,36.59,36.61,36655.0,32.0167,32.043,31.9992,32.0167,36655.0
2023-02-17 15:30:00,36.61,36.68,36.59,36.65,91592.0,32.0167,32.0779,31.9992,32.0517,91592.0
2023-02-17 15:40:00,36.65,36.66,36.62,36.63,147168.0,32.0517,32.0604,32.0255,32.0342,147168.0
2023-02-17 15:50:00,36.63,36.78,36.62,36.76,418020.0,32.0342,32.1654,32.0255,32.1479,418020.0
2023-02-21 09:30:00,36.39,36.51,36.25,36.3,276714.0,31.8243,31.9293,31.7019,31.7456,276714.0
2023-02-21 09:40:00,36.3,36.41,36.21,36.29,204306.0,31.7456,31.8418,31.6669,31.7369,204306.0
2023-02-21 09:50:00,36.29,36.33,36.13,36.14,227819.0,31.7369,31.7718,31.5969,31.6057,227819.0
2023-02-21 10:00:00,36.15,36.19,36.1,36.13,97365.0,31.6144,31.6494,31.5707,31.5969,97365.0
2023-02-21 10:10:00,36.14,36.2,36.09,36.19,150928.0,31.6057,31.6582,31.562,31.6494,150928.0
2023-02-21 10:20:00,36.19,36.28,36.17,36.24,84823.0,31.6494,31.7281,31.6319,31.6931,84823.0
2023-02-21 10:30:00,36.24,36.38,36.21,36.32,84929.0,31.6931,31.8156,31.6669,31.7631,84929.0
2023-02-21 10:40:00,36.32,36.42,36.3,36.35,88129.0,31.7631,31.8506,31.7456,31.7893,88129.0
2023-02-21 10:50:00,36.34,36.38,36.27,36.28,55774.0,31.7806,31.8156,31.7194,31.7281,55774.0
2023-02-21 11:00:00,36.29,36.31,36.2,36.2,69196.0,31.7369,31.7544,31.6582,31.6582,69196.0
2023-02-21 11:10:00,36.2,36.36,36.2,36.36,81998.0,31.6582,31.7981,31.6582,31.7981,81998.0
2023-02-21 11:20:00,36.36,36.39,36.28,36.29,64718.0,31.7981,31.8243,31.7281,31.7369,64718.0
2023-02-21 11:30:00,36.29,36.38,36.25,36.34,87764.0,31.7369,31.8156,31.7019,31.7806,87764.0
2023-02-21 11:40:00,36.34,36.39,36.31,36.33,37653.0,31.7806,31.8243,31.7544,31.7718,37653.0
2023-02-21 11:50:00,36.33,36.35,36.28,36.33,44277.0,31.7718,31.7893,31.7281,31.7718,44277.0
2023-02-21 12:00:00,36.33,36.37,36.29,36.34,40512.0,31.7718,31.8068,31.7369,31.7806,40512.0
2023-02-21 12:10:00,36.35,36.35,36.27,36.27,41123.0,31.7893,31.7893,31.7194,31.7194,41123.0
2023-02-21 12:20:00,36.27,36.28,36.2,36.23,55684.0,31.7194,31.7281,31.6582,31.6844,55684.0
2023-02-21 12:30:00,36.24,36.33,36.23,36.31,65175.0,31.6931,31.7718,31.6844,31.7544,65175.0
2023-02-21 12:40:00,36.32,36.36,36.3,36.36,43513.0,31.7631,31.7981,31.7456,31.7981,43513.0
2023-02-21 12:50:00,36.36,36.36,36.33,36.34,29387.0,31.7981,31.7981,31.7718,31.7806,29387.0
2023-02-21 13:00:00,36.34,36.36,36.31,36.31,57790.0,31.7806,31.7981,31.7544,31.7544,57790.0
2023-02-21 13:10:00,36.32,36.37,36.3,36.32,74458.0,31.7631,31.8068,31.7456,31.7631,74458.0
2023-02-21 13:20:00,36.32,36.32,36.2,36.21,32972.0,31.7631,31.7631,31.6582,31.6669,32972.0
2023-02-21 13:30:00,36.21,36.22,36.18,36.19,31909.0,31.6669,31.6757,31.6407,31.6494,31909.0
2023-02-21 13:40:00,36.18,36.21,36.17,36.19,44329.0,31.6407,31.6669,31.6319,31.6494,44329.0
2023-02-21 13:50:00,36.19,36.19,36.13,36.18,28898.0,31.6494,31.6494,31.5969,31.6407,28898.0
2023-02-21 14:00:00,36.18,36.19,36.14,36.15,39281.0,31.6407,31.6494,31.6057,31.6144,39281.0
2023-02-21 14:10:00,36.14,36.14,36.06,36.06,66698.0,31.6057,31.6057,31.5357,31.5357,66698.0
2023-02-21 14:20:00,36.07,36.12,36.05,36.12,52551.0,31.5445,31.5882,31.527,31.5882,52551.0
2023-02-21 14:30:00,36.12,36.15,36.1,36.15,54967.0,31.5882,31.6144,31.5707,31.6144,54967.0
2023-02-21 14:40:00,36.15,36.16,36.1,36.11,44360.0,31.6144,31.6232,31.5707,31.5795,44360.0
2023-02-21 14:50:00,36.11,36.12,36.08,36.12,50392.0,31.5795,31.5882,31.5532,31.5882,50392.0
2023-02-21 15:00:00,36.12,36.15,36.1,36.12,49191.0,31.5882,31.6144,31.5707,31.5882,49191.0
2023-02-21 15:10:00,36.12,36.16,36.08,36.14,93619.0,31.5882,31.6232,31.5532,31.6057,93619.0
2023-02-21 15:20:00,36.15,36.17,36.12,36.16,65702.0,31.6144,31.6319,31.5882,31.6232,65702.0
2023-02-21 15:30:00,36.16,36.25,36.16,36.2,83455.0,31.6232,31.7019,31.6232,31.6582,83455.0
2023-02-21 15:40:00,36.2,36.25,36.15,36.23,137983.0,31.6582,31.7019,31.6144,31.6844,137983.0
2023-02-21 15:50:00,36.23,36.23,36.14,36.15,436297.0,31.6844,31.6844,31.6057,31.6144,436297.0
2023-02-22 09:30:00,36.19,36.28,36.07,36.25,158863.0,31.6494,31.7281,31.5445,31.7019,158863.0
2023-02-22 09:40:00,36.25,36.34,36.19,36.33,79518.0,31.7019,31.7806,31.6494,31.7718,79518.0
2023-02-22 09:50:00,36.33,36.33,36.21,36.23,69069.0,31.7718,31.7718,31.6669,31.6844,69069.0
2023-02-22 10:00:00,36.23,36.26,36.16,36.16,71504.0,31.6844,31.7106,31.6232,31.6232,71504.0
2023-02-22 10:10:00,36.15,36.16,36.05,36.07,87074.0,31.6144,31.6232,31.527,31.5445,87074.0
2023-02-22 10:20:00,36.08,36.12,36.07,36.07,59940.0,31.5532,31.5882,31.5445,31.5445,59940.0
2023-02-22 10:30:00,36.06,36.06,35.97,36.02,125701.0,31.5357,31.5357,31.457,31.5007,125701.0
2023-02-22 10:40:00,36.02,36.1,36.02,36.08,64034.0,31.5007,31.5707,31.5007,31.5532,64034.0
2023-02-22 10:50:00,36.08,36.23,36.08,36.17,83690.0,31.5532,31.6844,31.5532,31.6319,83690.0
2023-02-22 11:00:00,36.17,36.21,36.15,36.18,56687.0,31.6319,31.6669,31.6144,31.6407,56687.0
2023-02-22 11:10:00,36.18,36.18,36.12,36.13,27816.0,31.6407,31.6407,31.5882,31.5969,27816.0
2023-02-22 11:20:00,36.13,36.16,36.11,36.14,41008.0,31.5969,31.6232,31.5795,31.6057,41008.0
2023-02-22 11:30:00,36.14,36.16,36.09,36.1,46046.0,31.6057,31.6232,31.562,31.5707,46046.0
2023-02-22 11:40:00,36.1,36.14,36.08,36.09,55256.0,31.5707,31.6057,31.5532,31.562,55256.0
2023-02-22 11:50:00,36.09,36.12,36.06,36.11,32917.0,31.562,31.5882,31.5357,31.5795,32917.0
2023-02-22 12:00:00,36.1,36.15,36.05,36.14,49282.0,31.5707,31.6144,31.527,31.6057,49282.0
2023-02-22 12:10:00,36.14,36.17,36.08,36.16,41028.0,31.6057,31.6319,31.5532,31.6232,41028.0
2023-02-22 12:20:00,36.17,36.19,36.14,36.14,34544.0,31.6319,31.6494,31.6057,31.6057,34544.0
2023-02-22 12:30:00,36.14,36.17,36.1,36.12,34904.0,31.6057,31.6319,31.5707,31.5882,34904.0
2023-02-22 12:40:00,36.12,36.14,36.08,36.09,60675.0,31.5882,31.6057,31.5532,31.562,60675.0
2023-02-22 12:50:00,36.09,36.13,36.08,36.1,39213.0,31.562,31.5969,31.5532,31.5707,39213.0
2023-02-22 13:00:00,36.11,36.11,36.05,36.06,39345.0,31.5795,31.5795,31.527,31.5357,39345.0
2023-02-22 13:10:00,36.06,36.08,36.05,36.08,30806.0,31.5357,31.5532,31.527,31.5532,30806.0
2023-02-22 13:20:00,36.07,36.1,36.07,36.09,23733.0,31.5445,31.5707,31.5445,31.562,23733.0
2023-02-22 13:30:00,36.09,36.11,36.05,36.11,50081.0,31.562,31.5795,31.527,31.5795,50081.0
2023-02-22 13:40:00,36.11,36.11,36.06,36.08,32198.0,31.5795,31.5795,31.5357,31.5532,32198.0
2023-02-22 13:50:00,36.08,36.12,36.04,36.1,36997.0,31.5532,31.5882,31.5182,31.5707,36997.0
2023-02-22 14:00:00,36.1,36.2,36.03,36.14,108404.0,31.5707,31.6582,31.5095,31.6057,108404.0
2023-02-22 14:10:00,36.15,36.17,36.02,36.15,64130.0,31.6144,31.6319,31.5007,31.6144,64130.0
2023-02-22 14:20:00,36.14,36.19,36.06,36.07,37803.0,31.6057,31.6494,31.5357,31.5445,37803.0
2023-02-22 14:30:00,36.06,36.08,35.97,36.0,66570.0,31.5357,31.5532,31.457,31.4833,66570.0
2023-02-22 14:40:00,35.99,36.05,35.92,36.04,61830.0,31.4745,31.527,31.4133,31.5182,61830.0
2023-02-22 14:50:00,36.05,36.05,35.94,35.96,52948.0,31.527,31.527,31.4308,31.4483,52948.0
2023-02-22 15:00:00,35.96,35.98,35.91,35.94,49488.0,31.4483,31.4658,31.4045,31.4308,49488.0
2023-02-22 15:10:00,35.94,35.98,35.91,35.95,71194.0,31.4308,31.4658,31.4045,31.4395,71194.0
2023-02-22 15:20:00,35.95,36.01,35.9,35.96,89048.0,31.4395,31.492,31.3958,31.4483,89048.0
2023-02-22 15:30:00,35.95,36.03,35.93,35.98,120832.0,31.4395,31.5095,31.422,31.4658,120832.0
2023-02-22 15:40:00,35.99,36.06,35.97,36.04,102143.0,31.4745,31.5357,31.457,31.5182,102143.0
2023-02-22 15:50:00,36.03,36.11,36.0,36.09,370585.0,31.5095,31.5795,31.4833,31.562,370585.0
2023-02-23 09:30:00,36.46,36.5,36.2,36.45,213297.0,31.8855,31.9205,31.6582,31.8768,213297.0
2023-02-23 09:40:00,36.45,36.5,36.33,36.37,125184.0,31.8768,31.9205,31.7718,31.8068,125184.0
2023-02-23 09:50:00,36.37,36.44,36.3,36.39,94266.0,31.8068,31.868,31.7456,31.8243,94266.0
2023-02-23 10:00:00,36.39,36.45,36.3,36.35,102063.0,31.8243,31.8768,31.7456,31.7893,102063.0
2023-02-23 10:10:00,36.35,36.36,36.25,36.3,56927.0,31.7893,31.7981,31.7019,31.7456,56927.0
2023-02-23 10:20:00,36.31,36.42,36.3,36.31,114432.0,31.7544,31.8506,31.7456,31.7544,114432.0
2023-02-23 10:30:00,36.32,36.33,36.22,36.27,55052.0,31.7631,31.7718,31.6757,31.7194,55052.0
2023-02-23 10:40:00,36.27,36.28,36.14,36.17,56781.0,31.7194,31.7281,31.6057,31.6319,56781.0
2023-02-23 10:50:00,36.17,36.26,36.14,36.24,62049.0,31.6319,31.7106,31.6057,31.6931,62049.0
2023-02-23 11:00:00,36.24,36.33,36.24,36.29,73375.0,31.6931,31.7718,31.6931,31.7369,73375.0
2023-02-23 11:10:00,36.29,36.3,36.15,36.18,41493.0,31.7369,31.7456,31.6144,31.6407,41493.0
2023-02-23 11:20:00,36.19,36.19,36.06,36.07,59468.0,31.6494,31.6494,31.5357,31.5445,59468.0
2023-02-23 11:30:00,36.06,36.12,36.05,36.08,65171.0,31.5357,31.5882,31.527,31.5532,65171.0
2023-02-23 11:40:00,36.08,36.11,36.02,36.07,73360.0,31.5532,31.5795,31.5007,31.5445,73360.0
2023-02-23 11:50:00,36.07,36.16,36.04,36.07,177342.0,31.5445,31.6232,31.5182,31.5445,177342.0
2023-02-23 12:00:00,36.07,36.14,36.05,36.1,47281.0,31.5445,31.6057,31.527,31.5707,47281.0
2023-02-23 12:10:00,36.1,36.18,36.07,36.12,50077.0,31.5707,31.6407,31.5445,31.5882,50077.0
2023-02-23 12:20:00,36.12,36.14,36.05,36.09,31915.0,31.5882,31.6057,31.527,31.562,31915.0
2023-02-23 12:30:00,36.1,36.17,36.06,36.16,68289.0,31.5707,31.6319,31.5357,31.6232,68289.0
2023-02-23 12:40:00,36.15,36.17,36.1,36.13,37502.0,31.6144,31.6319,31.5707,31.5969,37502.0
2023-02-23 12:50:00,36.13,36.15,36.11,36.13,32997.0,31.5969,31.6144,31.5795,31.5969,32997.0
2023-02-23 13:00:00,36.13,36.17,36.07,36.08,57360.0,31.5969,31.6319,31.5445,31.5532,57360.0
2023-02-23 13:10:00,36.08,36.1,36.04,36.07,29689.0,31.5532,31.5707,31.5182,31.5445,29689.0
2023-02-23 13:20:00,36.07,36.08,36.0,36.01,40685.0,31.5445,31.5532,31.4833,31.492,40685.0
2023-02-23 13:30:00,36.02,36.02,35.95,35.98,57050.0,31.5007,31.5007,31.4395,31.4658,57050.0
2023-02-23 13:40:00,35.98,36.05,35.94,36.05,69835.0,31.4658,31.527,31.4308,31.527,69835.0
2023-02-23 13:50:00,36.05,36.06,36.01,36.03,30232.0,31.527,31.5357,31.492,31.5095,30232.0
2023-02-23 14:00:00,36.03,36.06,35.99,36.04,35287.0,31.5095,31.5357,31.4745,31.5182,35287.0
2023-02-23 14:10:00,36.04,36.19,36.02,36.17,66399.0,31.5182,31.6494,31.5007,31.6319,66399.0
2023-02-23 14:20:00,36.16,36.23,36.16,36.22,43897.0,31.6232,31.6844,31.6232,31.6757,43897.0
2023-02-23 14:30:00,36.22,36.29,36.21,36.27,60421.0,31.6757,31.7369,31.6669,31.7194,60421.0
2023-02-23 14:40:00,36.27,36.3,36.25,36.29,40657.0,31.7194,31.7456,31.7019,31.7369,40657.0
2023-02-23 14:50:00,36.29,36.29,36.24,36.26,54058.0,31.7369,31.7369,31.6931,31.7106,54058.0
2023-02-23 15:00:00,36.26,36.34,36.26,36.3,74649.0,31.7106,31.7806,31.7106,31.7456,74649.0
2023-02-23 15:10:00,36.3,36.32,36.27,36.28,67639.0,31.7456,31.7631,31.7194,31.7281,67639.0
2023-02-23 15:20:00,36.29,36.29,36.24,36.25,77795.0,31.7369,31.7369,31.6931,31.7019,77795.0
2023-02-23 15:30:00,36.26,36.32,36.25,36.29,72326.0,31.7106,31.7631,31.7019,31.7369,72326.0
2023-02-23 15:40:00,36.29,36.29,36.2,36.2,96569.0,31.7369,31.7369,31.6582,31.6582,96569.0
2023-02-23 15:50:00,36.21,36.25,36.15,36.2,442555.0,31.6669,31.7019,31.6144,31.6582,442555.0
2023-02-24 09:30:00,35.9,35.98,35.7,35.86,193795.0,31.3958,31.4658,31.2209,31.3608,193795.0
2023-02-24 09:40:00,35.87,35.9,35.65,35.72,92514.0,31.3696,31.3958,31.1772,31.2384,92514.0
2023-02-24 09:50:00,35.71,35.76,35.68,35.72,54557.0,31.2296,31.2734,31.2034,31.2384,54557.0
2023-02-24 10:00:00,35.71,35.84,35.66,35.73,109347.0,31.2296,31.3433,31.1859,31.2471,109347.0
2023-02-24 10:10:00,35.72,35.77,35.69,35.72,95445.0,31.2384,31.2821,31.2121,31.2384,95445.0
2023-02-24 10:20:00,35.72,35.72,35.61,35.64,79350.0,31.2384,31.2384,31.1422,31.1684,79350.0
2023-02-24 10:30:00,35.63,35.68,35.61,35.67,73859.0,31.1597,31.2034,31.1422,31.1947,73859.0
2023-02-24 10:40:00,35.66,35.7,35.64,35.68,59460.0,31.1859,31.2209,31.1684,31.2034,59460.0
2023-02-24 10:50:00,35.68,35.77,35.65,35.77,63289.0,31.2034,31.2821,31.1772,31.2821,63289.0
2023-02-24 11:00:00,35.77,35.79,35.74,35.75,76637.0,31.2821,31.2996,31.2559,31.2646,76637.0
2023-02-24 11:10:00,35.75,35.8,35.73,35.8,73585.0,31.2646,31.3083,31.2471,31.3083,73585.0
2023-02-24 11:20:00,35.8,35.85,35.77,35.81,50790.0,31.3083,31.3521,31.2821,31.3171,50790.0
2023-02-24 11:30:00,35.81,35.88,35.8,35.84,66698.0,31.3171,31.3783,31.3083,31.3433,66698.0
2023-02-24 11:40:00,35.84,35.92,35.84,35.89,54946.0,31.3433,31.4133,31.3433,31.3871,54946.0
2023-02-24 11:50:00,35.9,35.96,35.82,35.83,36099.0,31.3958,31.4483,31.3258,31.3346,36099.0
2023-02-24 12:00:00,35.84,35.85,35.81,35.84,28892.0,31.3433,31.3521,31.3171,31.3433,28892.0
2023-02-24 12:10:00,35.83,35.86,35.8,35.82,24466.0,31.3346,31.3608,31.3083,31.3258,24466.0
2023-02-24 12:20:00,35.82,35.85,35.8,35.84,42118.0,31.3258,31.3521,31.3083,31.3433,42118.0
2023-02-24 12:30:00,35.84,35.88,35.83,35.84,35100.0,31.3433,31.3783,31.3346,31.3433,35100.0
2023-02-24 12:40:00,35.84,35.84,35.8,35.8,31559.0,31.3433,31.3433,31.3083,31.3083,31559.0
2023-02-24 12:50:00,35.8,35.82,35.78,35.79,33018.0,31.3083,31.3258,31.2909,31.2996,33018.0
2023-02-24 13:00:00,35.79,35.8,35.76,35.77,31753.0,31.2996,31.3083,31.2734,31.2821,31753.0
2023-02-24 13:10:00,35.77,35.78,35.75,35.76,29746.0,31.2821,31.2909,31.2646,31.2734,29746.0
2023-02-24 13:20:00,35.76,35.84,35.76,35.8,81585.0,31.2734,31.3433,31.2734,31.3083,81585.0
2023-02-24 13:30:00,35.79,35.79,35.74,35.77,30477.0,31.2996,31.2996,31.2559,31.2821,30477.0
2023-02-24 13:40:00,35.76,35.8,35.75,35.79,37304.0,31.2734,31.3083,31.2646,31.2996,37304.0
2023-02-24 13:50:00,35.79,35.83,35.78,35.8,29252.0,31.2996,31.3346,31.2909,31.3083,29252.0
2023-02-24 14:00:00,35.81,35.88,35.8,35.86,50645.0,31.3171,31.3783,31.3083,31.3608,50645.0
2023-02-24 14:10:00,35.87,35.89,35.82,35.89,32589.0,31.3696,31.3871,31.3258,31.3871,32589.0
2023-02-24 14:20:00,35.88,35.89,35.85,35.86,47255.0,31.3783,31.3871,31.3521,31.3608,47255.0
2023-02-24 14:30:00,35.86,35.86,35.8,35.82,40082.0,31.3608,31.3608,31.3083,31.3258,40082.0
2023-02-24 14:40:00,35.81,35.85,35.77,35.84,43556.0,31.3171,31.3521,31.2821,31.3433,43556.0
2023-02-24 14:50:00,35.84,35.94,35.84,35.93,32661.0,31.3433,31.4308,31.3433,31.422,32661.0
2023-02-24 15:00:00,35.94,35.96,35.9,35.93,39972.0,31.4308,31.4483,31.3958,31.422,39972.0
2023-02-24 15:10:00,35.93,35.94,35.86,35.89,40680.0,31.422,31.4308,31.3608,31.3871,40680.0
2023-02-24 15:20:00,35.89,35.91,35.81,35.82,67351.0,31.3871,31.4045,31.3171,31.3258,67351.0
2023-02-24 15:30:00,35.82,35.83,35.69,35.72,84455.0,31.3258,31.3346,31.2121,31.2384,84455.0
2023-02-24 15:40:00,35.71,35.77,35.69,35.76,129721.0,31.2296,31.2821,31.2121,31.2734,129721.0
2023-02-24 15:50:00,35.76,35.84,35.71,35.81,474410.0,31.2734,31.3433,31.2296,31.3171,474410.0
2023-02-27 09:30:00,36.0,36.08,35.88,35.88,176669.0,31.4833,31.5532,31.3783,31.3783,176669.0
2023-02-27 09:40:00,35.88,35.92,35.82,35.89,75403.0,31.3783,31.4133,31.3258,31.3871,75403.0
2023-02-27 09:50:00,35.9,36.05,35.9,36.03,67859.0,31.3958,31.527,31.3958,31.5095,67859.0
2023-02-27 10:00:00,36.03,36.08,35.98,36.05,73170.0,31.5095,31.5532,31.4658,31.527,73170.0
2023-02-27 10:10:00,36.04,36.04,35.94,36.01,103204.0,31.5182,31.5182,31.4308,31.492,103204.0
2023-02-27 10:20:00,36.02,36.03,35.95,35.96,50160.0,31.5007,31.5095,31.4395,31.4483,50160.0
2023-02-27 10:30:00,35.97,36.02,35.83,35.85,114696.0,31.457,31.5007,31.3346,31.3521,114696.0
2023-02-27 10:40:00,35.84,35.84,35.71,35.74,130459.0,31.3433,31.3433,31.2296,31.2559,130459.0
2023-02-27 10:50:00,35.75,35.81,35.72,35.81,129533.0,31.2646,31.3171,31.2384,31.3171,129533.0
2023-02-27 11:00:00,35.82,35.85,35.81,35.85,50485.0,31.3258,31.3521,31.3171,31.3521,50485.0
2023-02-27 11:10:00,35.85,35.87,35.75,35.75,96054.0,31.3521,31.3696,31.2646,31.2646,96054.0
2023-02-27 11:20:00,35.76,35.77,35.69,35.69,47858.0,31.2734,31.2821,31.2121,31.2121,47858.0
2023-02-27 11:30:00,35.69,35.73,35.65,35.66,78122.0,31.2121,31.2471,31.1772,31.1859,78122.0
2023-02-27 11:40:00,35.67,35.75,35.65,35.73,48291.0,31.1947,31.2646,31.1772,31.2471,48291.0
2023-02-27 11:50:00,35.72,35.75,35.7,35.7,38272.0,31.2384,31.2646,31.2209,31.2209,38272.0
2023-02-27 12:00:00,35.71,35.71,35.55,35.56,167772.0,31.2296,31.2296,31.0897,31.0985,167772.0
2023-02-27 12:10:00,35.56,35.63,35.55,35.63,129778.0,31.0985,31.1597,31.0897,31.1597,129778.0
2023-02-27 12:20:00,35.63,35.64,35.59,35.63,91213.0,31.1597,31.1684,31.1247,31.1597,91213.0
2023-02-27 12:30:00,35.63,35.69,35.62,35.63,103029.0,31.1597,31.2121,31.1509,31.1597,103029.0
2023-02-27 12:40:00,35.63,35.64,35.57,35.61,58166.0,31.1597,31.1684,31.1072,31.1422,58166.0
2023-02-27 12:50:00,35.6,35.63,35.55,35.59,67625.0,31.1334,31.1597,31.0897,31.1247,67625.0
2023-02-27 13:00:00,35.59,35.64,35.59,35.63,47331.0,31.1247,31.1684,31.1247,31.1597,47331.0
2023-02-27 13:10:00,35.63,35.69,35.62,35.68,68658.0,31.1597,31.2121,31.1509,31.2034,68658.0
2023-02-27 13:20:00,35.69,35.69,35.6,35.63,64501.0,31.2121,31.2121,31.1334,31.1597,64501.0
2023-02-27 13:30:00,35.62,35.64,35.58,35.62,54048.0,31.1509,31.1684,31.1159,31.1509,54048.0
2023-02-27 13:40:00,35.63,35.64,35.57,35.59,55957.0,31.1597,31.1684,31.1072,31.1247,55957.0
2023-02-27 13:50:00,35.59,35.66,35.57,35.66,123270.0,31.1247,31.1859,31.1072,31.1859,123270.0
2023-02-27 14:00:00,35.66,35.7,35.64,35.65,50829.0,31.1859,31.2209,31.1684,31.1772,50829.0
2023-02-27 14:10:00,35.65,35.68,35.56,35.57,57764.0,31.1772,31.2034,31.0985,31.1072,57764.0
2023-02-27 14:20:00,35.57,35.57,35.55,35.55,57588.0,31.1072,31.1072,31.0897,31.0897,57588.0
2023-02-27 14:30:00,35.55,35.59,35.53,35.54,140095.0,31.0897,31.1247,31.0722,31.081,140095.0
2023-02-27 14:40:00,35.54,35.54,35.42,35.43,193000.0,31.081,31.081,30.976,30.9848,193000.0
2023-02-27 14:50:00,35.44,35.47,35.4,35.45,110007.0,30.9935,31.0197,30.9585,31.0023,110007.0
2023-02-27 15:00:00,35.45,35.45,35.35,35.36,98004.0,31.0023,31.0023,30.9148,30.9236,98004.0
2023-02-27 15:10:00,35.36,35.4,35.28,35.31,109564.0,30.9236,30.9585,30.8536,30.8798,109564.0
2023-02-27 15:20:00,35.3,35.37,35.27,35.33,238794.0,30.8711,30.9323,30.8448,30.8973,238794.0
2023-02-27 15:30:00,35.33,35.38,35.3,35.32,144992.0,30.8973,30.941,30.8711,30.8886,144992.0
2023-02-27 15:40:00,35.32,35.46,35.31,35.41,198880.0,30.8886,31.011,30.8798,30.9673,198880.0
2023-02-27 15:50:00,35.4,35.43,35.36,35.41,438265.0,30.9585,30.9848,30.9236,30.9673,438265.0
2023-02-28 09:30:00,35.52,35.52,35.32,35.33,177162.0,31.0635,31.0635,30.8886,30.8973,177162.0
2023-02-28 09:40:00,35.34,35.56,35.34,35.39,85167.0,30.9061,31.0985,30.9061,30.9498,85167.0
2023-02-28 09:50:00,35.39,35.42,35.31,35.35,85187.0,30.9498,30.976,30.8798,30.9148,85187.0
2023-02-28 10:00:00,35.36,35.5,35.35,35.47,45622.0,30.9236,31.046,30.9148,31.0197,45622.0
2023-02-28 10:10:00,35.47,35.49,35.39,35.48,55912.0,31.0197,31.0372,30.9498,31.0285,55912.0
2023-02-28 10:20:00,35.48,35.53,35.39,35.4,51153.0,31.0285,31.0722,30.9498,30.9585,51153.0
2023-02-28 10:30:00,35.41,35.49,35.38,35.47,49340.0,30.9673,31.0372,30.941,31.0197,49340.0
2023-02-28 10:40:00,35.47,35.5,35.35,35.36,79047.0,31.0197,31.046,30.9148,30.9236,79047.0
2023-02-28 10:50:00,35.37,35.45,35.31,35.45,69295.0,30.9323,31.0023,30.8798,31.0023,69295.0
2023-02-28 11:00:00,35.45,35.55,35.45,35.54,41608.0,31.0023,31.0897,31.0023,31.081,41608.0
2023-02-28 11:10:00,35.54,35.58,35.51,35.58,49070.0,31.081,31.1159,31.0547,31.1159,49070.0
2023-02-28 11:20:00,35.58,35.63,35.54,35.57,64089.0,31.1159,31.1597,31.081,31.1072,64089.0
2023-02-28 11:30:00,35.57,35.59,35.51,35.51,37030.0,31.1072,31.1247,31.0547,31.0547,37030.0
2023-02-28 11:40:00,35.51,35.51,35.44,35.48,39355.0,31.0547,31.0547,30.9935,31.0285,39355.0
2023-02-28 11:50:00,35.47,35.52,35.46,35.5,55391.0,31.0197,31.0635,31.011,31.046,55391.0
2023-02-28 12:00:00,35.5,35.56,35.5,35.55,31379.0,31.046,31.0985,31.046,31.0897,31379.0
2023-02-28 12:10:00,35.56,35.6,35.54,35.6,43702.0,31.0985,31.1334,31.081,31.1334,43702.0
2023-02-28 12:20:00,35.6,35.66,35.59,35.63,67205.0,31.1334,31.1859,31.1247,31.1597,67205.0
2023-02-28 12:30:00,35.63,35.63,35.55,35.6,47116.0,31.1597,31.1597,31.0897,31.1334,47116.0
2023-02-28 12:40:00,35.6,35.65,35.55,35.64,86669.0,31.1334,31.1772,31.0897,31.1684,86669.0
2023-02-28 12:50:00,35.65,35.71,35.63,35.69,99331.0,31.1772,31.2296,31.1597,31.2121,99331.0
2023-02-28 13:00:00,35.68,35.72,35.65,35.66,59678.0,31.2034,31.2384,31.1772,31.1859,59678.0
2023-02-28 13:10:00,35.66,35.69,35.65,35.66,49777.0,31.1859,31.2121,31.1772,31.1859,49777.0
2023-02-28 13:20:00,35.65,35.72,35.65,35.72,52902.0,31.1772,31.2384,31.1772,31.2384,52902.0
2023-02-28 13:30:00,35.72,35.78,35.7,35.76,61951.0,31.2384,31.2909,31.2209,31.2734,61951.0
2023-02-28 13:40:00,35.76,35.76,35.68,35.69,38152.0,31.2734,31.2734,31.2034,31.2121,38152.0
2023-02-28 13:50:00,35.68,35.7,35.66,35.68,41974.0,31.2034,31.2209,31.1859,31.2034,41974.0
2023-02-28 14:00:00,35.68,35.71,35.61,35.64,47813.0,31.2034,31.2296,31.1422,31.1684,47813.0
2023-02-28 14:10:00,35.64,35.65,35.62,35.63,36049.0,31.1684,31.1772,31.1509,31.1597,36049.0
2023-02-28 14:20:00,35.63,35.65,35.61,35.62,37797.0,31.1597,31.1772,31.1422,31.1509,37797.0
2023-02-28 14:30:00,35.63,35.66,35.61,35.65,51715.0,31.1597,31.1859,31.1422,31.1772,51715.0
2023-02-28 14:40:00,35.64,35.67,35.61,35.65,50796.0,31.1684,31.1947,31.1422,31.1772,50796.0
2023-02-28 14:50:00,35.65,35.65,35.59,35.61,41047.0,31.1772,31.1772,31.1247,31.1422,41047.0
2023-02-28 15:00:00,35.61,35.68,35.6,35.66,108431.0,31.1422,31.2034,31.1334,31.1859,108431.0
2023-02-28 15:10:00,35.66,35.69,35.58,35.61,65915.0,31.1859,31.2121,31.1159,31.1422,65915.0
2023-02-28 15:20:00,35.61,35.63,35.59,35.59,75297.0,31.1422,31.1597,31.1247,31.1247,75297.0
2023-02-28 15:30:00,35.59,35.6,35.55,35.58,115338.0,31.1247,31.1334,31.0897,31.1159,115338.0
2023-02-28 15:40:00,35.58,35.62,35.55,35.61,183035.0,31.1159,31.1509,31.0897,31.1422,183035.0
2023-02-28 15:50:00,35.6,35.67,35.5,35.51,1061874.0,31.1334,31.1947,31.046,31.0547,1061874.0
2023-03-01 09:30:00,35.26,35.39,35.03,35.28,305721.0,30.8361,30.9498,30.635,30.8536,305721.0
2023-03-01 09:40:00,35.27,35.29,35.06,35.25,131003.0,30.8448,30.8623,30.6612,30.8274,131003.0
2023-03-01 09:50:00,35.26,35.41,35.21,35.24,112438.0,30.8361,30.9673,30.7924,30.8186,112438.0
2023-03-01 10:00:00,35.27,35.27,34.98,35.04,223924.0,30.8448,30.8448,30.5912,30.6437,223924.0
2023-03-01 10:10:00,35.03,35.05,34.99,35.04,99921.0,30.635,30.6524,30.6,30.6437,99921.0
2023-03-01 10:20:00,35.05,35.1,35.02,35.05,69183.0,30.6524,30.6962,30.6262,30.6524,69183.0
2023-03-01 10:30:00,35.05,35.27,35.04,35.23,105237.0,30.6524,30.8448,30.6437,30.8099,105237.0
2023-03-01 10:40:00,35.22,35.39,35.2,35.36,168113.0,30.8011,30.9498,30.7836,30.9236,168113.0
2023-03-01 10:50:00,35.35,35.38,35.3,35.36,112822.0,30.9148,30.941,30.8711,30.9236,112822.0
2023-03-01 11:00:00,35.36,35.38,35.1,35.11,142382.0,30.9236,30.941,30.6962,30.7049,142382.0
2023-03-01 11:10:00,35.1,35.11,35.01,35.07,98408.0,30.6962,30.7049,30.6175,30.6699,98408.0
2023-03-01 11:20:00,35.06,35.15,35.04,35.08,105882.0,30.6612,30.7399,30.6437,30.6787,105882.0
2023-03-01 11:30:00,35.09,35.15,35.07,35.12,59534.0,30.6874,30.7399,30.6699,30.7137,59534.0
2023-03-01 11:40:00,35.12,35.23,35.12,35.22,53083.0,30.7137,30.8099,30.7137,30.8011,53083.0
2023-03-01 11:50:00,35.22,35.29,35.22,35.25,60633.0,30.8011,30.8623,30.8011,30.8274,60633.0
2023-03-01 12:00:00,35.25,35.31,35.22,35.26,47354.0,30.8274,30.8798,30.8011,30.8361,47354.0
2023-03-01 12:10:00,35.27,35.31,35.22,35.23,41641.0,30.8448,30.8798,30.8011,30.8099,41641.0
2023-03-01 12:20:00,35.23,35.27,35.22,35.23,48064.0,30.8099,30.8448,30.8011,30.8099,48064.0
2023-03-01 12:30:00,35.23,35.25,35.2,35.22,33414.0,30.8099,30.8274,30.7836,30.8011,33414.0
2023-03-01 12:40:00,35.22,35.28,35.21,35.26,26270.0,30.8011,30.8536,30.7924,30.8361,26270.0
2023-03-01 12:50:00,35.26,35.28,35.23,35.26,60550.0,30.8361,30.8536,30.8099,30.8361,60550.0
2023-03-01 13:00:00,35.26,35.26,35.15,35.15,52726.0,30.8361,30.8361,30.7399,30.7399,52726.0
2023-03-01 13:10:00,35.16,35.17,35.13,35.14,38395.0,30.7486,30.7574,30.7224,30.7312,38395.0
2023-03-01 13:20:00,35.14,35.14,35.08,35.1,52920.0,30.7312,30.7312,30.6787,30.6962,52920.0
2023-03-01 13:30:00,35.1,35.1,35.04,35.08,40785.0,30.6962,30.6962,30.6437,30.6787,40785.0
2023-03-01 13:40:00,35.07,35.09,35.02,35.08,41762.0,30.6699,30.6874,30.6262,30.6787,41762.0
2023-03-01 13:50:00,35.08,35.11,35.07,35.1,37531.0,30.6787,30.7049,30.6699,30.6962,37531.0
2023-03-01 14:00:00,35.11,35.11,35.05,35.09,36878.0,30.7049,30.7049,30.6524,30.6874,36878.0
2023-03-01 14:10:00,35.09,35.15,35.09,35.1,36116.0,30.6874,30.7399,30.6874,30.6962,36116.0
2023-03-01 14:20:00,35.11,35.14,35.09,35.09,45038.0,30.7049,30.7312,30.6874,30.6874,45038.0
2023-03-01 14:30:00,35.09,35.16,35.08,35.15,51563.0,30.6874,30.7486,30.6787,30.7399,51563.0
2023-03-01 14:40:00,35.14,35.14,35.1,35.12,45814.0,30.7312,30.7312,30.6962,30.7137,45814.0
2023-03-01 14:50:00,35.12,35.12,35.08,35.08,38746.0,30.7137,30.7137,30.6787,30.6787,38746.0
2023-03-01 15:00:00,35.08,35.1,35.06,35.08,48021.0,30.6787,30.6962,30.6612,30.6787,48021.0
2023-03-01 15:10:00,35.08,35.13,35.07,35.11,82588.0,30.6787,30.7224,30.6699,30.7049,82588.0
2023-03-01 15:20:00,35.11,35.12,35.05,35.05,45655.0,30.7049,30.7137,30.6524,30.6524,45655.0
2023-03-01 15:30:00,35.05,35.16,35.04,35.13,98513.0,30.6524,30.7486,30.6437,30.7224,98513.0
2023-03-01 15:40:00,35.14,35.2,35.13,35.19,117564.0,30.7312,30.7836,30.7224,30.7749,117564.0
2023-03-01 15:50:00,35.19,35.22,35.13,35.21,436842.0,30.7749,30.8011,30.7224,30.7924,436842.0
2023-03-02 09:30:00,35.18,35.24,34.96,35.02,172495.0,30.7661,30.8186,30.5737,30.6262,172495.0
2023-03-02 09:40:00,35.03,35.11,34.99,35.09,92248.0,30.635,30.7049,30.6,30.6874,92248.0
2023-03-02 09:50:00,35.09,35.14,35.0,35.01,73295.0,30.6874,30.7312,30.6087,30.6175,73295.0
2023-03-02 10:00:00,35.01,35.08,34.97,35.05,74050.0,30.6175,30.6787,30.5825,30.6524,74050.0
2023-03-02 10:10:00,35.05,35.06,34.96,34.97,88323.0,30.6524,30.6612,30.5737,30.5825,88323.0
2023-03-02 10:20:00,34.97,35.05,34.87,35.02,81416.0,30.5825,30.6524,30.495,30.6262,81416.0
2023-03-02 10:30:00,35.02,35.07,34.94,34.99,73860.0,30.6262,30.6699,30.5562,30.6,73860.0
2023-03-02 10:40:00,34.99,35.0,34.92,34.95,64688.0,30.6,30.6087,30.5388,30.565,64688.0
2023-03-02 10:50:00,34.95,34.99,34.92,34.96,74277.0,30.565,30.6,30.5388,30.5737,74277.0
2023-03-02 11:00:00,34.96,35.05,34.96,35.0,39700.0,30.5737,30.6524,30.5737,30.6087,39700.0
2023-03-02 11:10:00,34.99,35.07,34.97,35.04,59636.0,30.6,30.6699,30.5825,30.6437,59636.0
2023-03-02 11:20:00,35.04,35.04,34.93,34.94,44732.0,30.6437,30.6437,30.5475,30.5562,44732.0
2023-03-02 11:30:00,34.94,34.98,34.9,34.91,52833.0,30.5562,30.5912,30.5213,30.53,52833.0
2023-03-02 11:40:00,34.91,34.94,34.89,34.92,44805.0,30.53,30.5562,30.5125,30.5388,44805.0
2023-03-02 11:50:00,34.93,34.96,34.9,34.94,45975.0,30.5475,30.5737,30.5213,30.5562,45975.0
2023-03-02 12:00:00,34.94,35.04,34.94,35.0,67918.0,30.5562,30.6437,30.5562,30.6087,67918.0
2023-03-02 12:10:00,35.0,35.03,34.99,35.0,54161.0,30.6087,30.635,30.6,30.6087,54161.0
2023-03-02 12:20:00,35.0,35.04,34.96,35.02,46134.0,30.6087,30.6437,30.5737,30.6262,46134.0
2023-03-02 12:30:00,35.03,35.09,35.03,35.04,70337.0,30.635,30.6874,30.635,30.6437,70337.0
2023-03-02 12:40:00,35.04,35.04,35.0,35.01,72914.0,30.6437,30.6437,30.6087,30.6175,72914.0
2023-03-02 12:50:00,35.01,35.06,35.0,35.04,34007.0,30.6175,30.6612,30.6087,30.6437,34007.0
2023-03-02 13:00:00,35.04,35.04,34.92,34.92,60156.0,30.6437,30.6437,30.5388,30.5388,60156.0
2023-03-02 13:10:00,34.92,34.95,34.88,34.93,69085.0,30.5388,30.565,30.5038,30.5475,69085.0
2023-03-02 13:20:00,34.93,34.93,34.86,34.86,47593.0,30.5475,30.5475,30.4863,30.4863,47593.0
2023-03-02 13:30:00,34.87,35.03,34.85,34.97,86519.0,30.495,30.635,30.4775,30.5825,86519.0
2023-03-02 13:40:00,34.98,35.0,34.91,34.97,60569.0,30.5912,30.6087,30.53,30.5825,60569.0
2023-03-02 13:50:00,34.96,35.08,34.96,35.07,38640.0,30.5737,30.6787,30.5737,30.6699,38640.0
2023-03-02 14:00:00,35.07,35.16,35.07,35.13,62393.0,30.6699,30.7486,30.6699,30.7224,62393.0
2023-03-02 14:10:00,35.14,35.15,35.06,35.11,36286.0,30.7312,30.7399,30.6612,30.7049,36286.0
2023-03-02 14:20:00,35.11,35.15,35.08,35.12,51251.0,30.7049,30.7399,30.6787,30.7137,51251.0
2023-03-02 14:30:00,35.13,35.16,35.1,35.13,40336.0,30.7224,30.7486,30.6962,30.7224,40336.0
2023-03-02 14:40:00,35.13,35.14,35.09,35.12,34663.0,30.7224,30.7312,30.6874,30.7137,34663.0
2023-03-02 14:50:00,35.13,35.18,35.12,35.17,54668.0,30.7224,30.7661,30.7137,30.7574,54668.0
2023-03-02 15:00:00,35.17,35.21,35.11,35.15,61128.0,30.7574,30.7924,30.7049,30.7399,61128.0
2023-03-02 15:10:00,35.15,35.2,35.14,35.16,79180.0,30.7399,30.7836,30.7312,30.7486,79180.0
2023-03-02 15:20:00,35.15,35.23,35.14,35.2,88966.0,30.7399,30.8099,30.7312,30.7836,88966.0
2023-03-02 15:30:00,35.2,35.34,35.18,35.32,177310.0,30.7836,30.9061,30.7661,30.8886,177310.0
2023-03-02 15:40:00,35.32,35.33,35.25,35.28,98806.0,30.8886,30.8973,30.8274,30.8536,98806.0
2023-03-02 15:50:00,35.28,35.4,35.27,35.38,588253.0,30.8536,30.9585,30.8448,30.941,588253.0
2023-03-03 09:30:00,35.62,35.65,35.47,35.58,186283.0,31.1509,31.1772,31.0197,31.1159,186283.0
2023-03-03 09:40:00,35.59,35.59,35.45,35.5,71319.0,31.1247,31.1247,31.0023,31.046,71319.0
2023-03-03 09:50:00,35.5,35.68,35.43,35.56,98092.0,31.046,31.2034,30.9848,31.0985,98092.0
2023-03-03 10:00:00,35.57,35.58,35.41,35.43,76920.0,31.1072,31.1159,30.9673,30.9848,76920.0
2023-03-03 10:10:00,35.42,35.6,35.42,35.57,68400.0,30.976,31.1334,30.976,31.1072,68400.0
2023-03-03 10:20:00,35.58,35.68,35.55,35.63,68871.0,31.1159,31.2034,31.0897,31.1597,68871.0
2023-03-03 10:30:00,35.63,35.64,35.47,35.49,88957.0,31.1597,31.1684,31.0197,31.0372,88957.0
2023-03-03 10:40:00,35.5,35.54,35.47,35.5,52491.0,31.046,31.081,31.0197,31.046,52491.0
2023-03-03 10:50:00,35.5,35.52,35.45,35.48,36329.0,31.046,31.0635,31.0023,31.0285,36329.0
2023-03-03 11:00:00,35.49,35.61,35.49,35.61,40361.0,31.0372,31.1422,31.0372,31.1422,40361.0
2023-03-03 11:10:00,35.6,35.61,35.56,35.59,47355.0,31.1334,31.1422,31.0985,31.1247,47355.0
2023-03-03 11:20:00,35.58,35.65,35.57,35.64,61083.0,31.1159,31.1772,31.1072,31.1684,61083.0
2023-03-03 11:30:00,35.65,35.73,35.61,35.62,108665.0,31.1772,31.2471,31.1422,31.1509,108665.0
2023-03-03 11:40:00,35.62,35.66,35.6,35.65,40729.0,31.1509,31.1859,31.1334,31.1772,40729.0
2023-03-03 11:50:00,35.65,35.79,35.65,35.75,55473.0,31.1772,31.2996,31.1772,31.2646,55473.0
2023-03-03 12:00:00,35.75,35.77,35.7,35.76,37037.0,31.2646,31.2821,31.2209,31.2734,37037.0
2023-03-03 12:10:00,35.75,35.8,35.72,35.75,47208.0,31.2646,31.3083,31.2384,31.2646,47208.0
2023-03-03 12:20:00,35.75,35.78,35.72,35.77,27803.0,31.2646,31.2909,31.2384,31.2821,27803.0
2023-03-03 12:30:00,35.78,35.82,35.76,35.8,41057.0,31.2909,31.3258,31.2734,31.3083,41057.0
2023-03-03 12:40:00,35.81,35.84,35.78,35.8,30340.0,31.3171,31.3433,31.2909,31.3083,30340.0
2023-03-03 12:50:00,35.8,35.87,35.8,35.86,39876.0,31.3083,31.3696,31.3083,31.3608,39876.0
2023-03-03 13:00:00,35.86,35.88,35.81,35.88,50745.0,31.3608,31.3783,31.3171,31.3783,50745.0
2023-03-03 13:10:00,35.88,35.91,35.84,35.86,45622.0,31.3783,31.4045,31.3433,31.3608,45622.0
2023-03-03 13:20:00,35.86,35.9,35.85,35.89,51607.0,31.3608,31.3958,31.3521,31.3871,51607.0
2023-03-03 13:30:00,35.89,35.9,35.84,35.88,77526.0,31.3871,31.3958,31.3433,31.3783,77526.0
2023-03-03 13:40:00,35.87,35.95,35.86,35.95,131769.0,31.3696,31.4395,31.3608,31.4395,131769.0
2023-03-03 13:50:00,35.93,36.05,35.93,36.05,109027.0,31.422,31.527,31.422,31.527,109027.0
2023-03-03 14:00:00,36.05,36.06,36.0,36.01,70331.0,31.527,31.5357,31.4833,31.492,70331.0
2023-03-03 14:10:00,36.01,36.08,36.0,36.07,67184.0,31.492,31.5532,31.4833,31.5445,67184.0
2023-03-03 14:20:00,36.07,36.09,35.99,36.09,153523.0,31.5445,31.562,31.4745,31.562,153523.0
2023-03-03 14:30:00,36.09,36.19,36.07,36.19,223180.0,31.562,31.6494,31.5445,31.6494,223180.0
2023-03-03 14:40:00,36.18,36.2,36.13,36.16,71123.0,31.6407,31.6582,31.5969,31.6232,71123.0
2023-03-03 14:50:00,36.16,36.19,36.14,36.16,102006.0,31.6232,31.6494,31.6057,31.6232,102006.0
2023-03-03 15:00:00,36.16,36.21,36.13,36.19,97898.0,31.6232,31.6669,31.5969,31.6494,97898.0
2023-03-03 15:10:00,36.19,36.19,36.14,36.16,87844.0,31.6494,31.6494,31.6057,31.6232,87844.0
2023-03-03 15:20:00,36.16,36.19,36.13,36.15,108761.0,31.6232,31.6494,31.5969,31.6144,108761.0
2023-03-03 15:30:00,36.15,36.16,36.11,36.13,116036.0,31.6144,31.6232,31.5795,31.5969,116036.0
2023-03-03 15:40:00,36.13,36.13,36.07,36.11,158704.0,31.5969,31.5969,31.5445,31.5795,158704.0
2023-03-03 15:50:00,36.1,36.15,36.06,36.08,631674.0,31.5707,31.6144,31.5357,31.5532,631674.0
2023-03-06 09:30:00,36.06,36.15,35.9,35.97,425653.0,31.5357,31.6144,31.3958,31.457,425653.0
2023-03-06 09:40:00,35.96,36.04,35.92,35.99,142344.0,31.4483,31.5182,31.4133,31.4745,142344.0
2023-03-06 09:50:00,35.99,36.05,35.97,35.98,99281.0,31.4745,31.527,31.457,31.4658,99281.0
2023-03-06 10:00:00,35.98,36.15,35.94,36.13,117565.0,31.4658,31.6144,31.4308,31.5969,117565.0
2023-03-06 10:10:00,36.13,36.14,36.04,36.09,61715.0,31.5969,31.6057,31.5182,31.562,61715.0
2023-03-06 10:20:00,36.09,36.1,36.01,36.02,63883.0,31.562,31.5707,31.492,31.5007,63883.0
2023-03-06 10:30:00,36.02,36.06,35.96,36.01,110484.0,31.5007,31.5357,31.4483,31.492,110484.0
2023-03-06 10:40:00,36.01,36.08,36.0,36.05,83872.0,31.492,31.5532,31.4833,31.527,83872.0
2023-03-06 10:50:00,36.04,36.07,35.96,35.98,64829.0,31.5182,31.5445,31.4483,31.4658,64829.0
2023-03-06 11:00:00,35.99,36.01,35.96,36.0,72527.0,31.4745,31.492,31.4483,31.4833,72527.0
2023-03-06 11:10:00,36.0,36.01,35.9,35.97,63596.0,31.4833,31.492,31.3958,31.457,63596.0
2023-03-06 11:20:00,35.97,36.02,35.93,35.97,98346.0,31.457,31.5007,31.422,31.457,98346.0
2023-03-06 11:30:00,35.98,36.0,35.91,36.0,72984.0,31.4658,31.4833,31.4045,31.4833,72984.0
2023-03-06 11:40:00,36.0,36.0,35.93,35.98,72217.0,31.4833,31.4833,31.422,31.4658,72217.0
2023-03-06 11:50:00,35.98,36.04,35.96,36.04,70606.0,31.4658,31.5182,31.4483,31.5182,70606.0
2023-03-06 12:00:00,36.03,36.04,35.95,35.95,48449.0,31.5095,31.5182,31.4395,31.4395,48449.0
2023-03-06 12:10:00,35.96,36.06,35.95,36.05,95297.0,31.4483,31.5357,31.4395,31.527,95297.0
2023-03-06 12:20:00,36.05,36.06,35.97,35.98,60398.0,31.527,31.5357,31.457,31.4658,60398.0
2023-03-06 12:30:00,35.99,36.0,35.96,35.98,53812.0,31.4745,31.4833,31.4483,31.4658,53812.0
2023-03-06 12:40:00,35.99,36.01,35.91,35.91,56549.0,31.4745,31.492,31.4045,31.4045,56549.0
2023-03-06 12:50:00,35.91,35.98,35.9,35.95,64154.0,31.4045,31.4658,31.3958,31.4395,64154.0
2023-03-06 13:00:00,35.95,35.96,35.91,35.93,50138.0,31.4395,31.4483,31.4045,31.422,50138.0
2023-03-06 13:10:00,35.93,35.94,35.91,35.94,35975.0,31.422,31.4308,31.4045,31.4308,35975.0
2023-03-06 13:20:00,35.94,35.97,35.92,35.96,65645.0,31.4308,31.457,31.4133,31.4483,65645.0
2023-03-06 13:30:00,35.95,35.97,35.51,35.81,853373.0,31.4395,31.457,31.0547,31.3171,853373.0
2023-03-06 13:40:00,35.8,35.87,35.79,35.8,282756.0,31.3083,31.3696,31.2996,31.3083,282756.0
2023-03-06 13:50:00,35.8,35.88,35.75,35.76,187818.0,31.3083,31.3783,31.2646,31.2734,187818.0
2023-03-06 14:00:00,35.76,35.77,35.64,35.7,226530.0,31.2734,31.2821,31.1684,31.2209,226530.0
2023-03-06 14:10:00,35.7,35.76,35.67,35.7,108698.0,31.2209,31.2734,31.1947,31.2209,108698.0
2023-03-06 14:20:00,35.7,35.71,35.67,35.68,98512.0,31.2209,31.2296,31.1947,31.2034,98512.0
2023-03-06 14:30:00,35.68,35.69,35.57,35.59,96292.0,31.2034,31.2121,31.1072,31.1247,96292.0
2023-03-06 14:40:00,35.58,35.62,35.54,35.54,58223.0,31.1159,31.1509,31.081,31.081,58223.0
2023-03-06 14:50:00,35.54,35.58,35.52,35.54,80097.0,31.081,31.1159,31.0635,31.081,80097.0
2023-03-06 15:00:00,35.53,35.58,35.47,35.5,121004.0,31.0722,31.1159,31.0197,31.046,121004.0
2023-03-06 15:10:00,35.51,35.54,35.37,35.4,264180.0,31.0547,31.081,30.9323,30.9585,264180.0
2023-03-06 15:20:00,35.4,35.43,35.36,35.43,182929.0,30.9585,30.9848,30.9236,30.9848,182929.0
2023-03-06 15:30:00,35.43,35.56,35.43,35.55,150810.0,30.9848,31.0985,30.9848,31.0897,150810.0
2023-03-06 15:40:00,35.56,35.57,35.52,35.56,192639.0,31.0985,31.1072,31.0635,31.0985,192639.0
2023-03-06 15:50:00,35.57,35.58,35.43,35.45,673828.0,31.1072,31.1159,30.9848,31.0023,673828.0
2023-03-07 09:30:00,35.53,35.53,35.29,35.32,211061.0,31.0722,31.0722,30.8623,30.8886,211061.0
2023-03-07 09:40:00,35.33,35.35,35.24,35.31,125006.0,30.8973,30.9148,30.8186,30.8798,125006.0
2023-03-07 09:50:00,35.32,35.36,35.26,35.28,77575.0,30.8886,30.9236,30.8361,30.8536,77575.0
2023-03-07 10:00:00,35.27,35.29,34.93,34.94,175970.0,30.8448,30.8623,30.5475,30.5562,175970.0
2023-03-07 10:10:00,34.94,34.96,34.77,34.77,129761.0,30.5562,30.5737,30.4076,30.4076,129761.0
2023-03-07 10:20:00,34.77,34.9,34.75,34.77,182180.0,30.4076,30.5213,30.3901,30.4076,182180.0
2023-03-07 10:30:00,34.77,34.86,34.67,34.7,162465.0,30.4076,30.4863,30.3201,30.3464,162465.0
2023-03-07 10:40:00,34.7,34.71,34.53,34.59,226896.0,30.3464,30.3551,30.1977,30.2502,226896.0
2023-03-07 10:50:00,34.6,34.61,34.51,34.55,181344.0,30.2589,30.2676,30.1802,30.2152,181344.0
2023-03-07 11:00:00,34.55,34.7,34.54,34.68,112654.0,30.2152,30.3464,30.2064,30.3289,112654.0
2023-03-07 11:10:00,34.68,34.73,34.64,34.71,126840.0,30.3289,30.3726,30.2939,30.3551,126840.0
2023-03-07 11:20:00,34.72,34.74,34.64,34.64,98452.0,30.3638,30.3813,30.2939,30.2939,98452.0
2023-03-07 11:30:00,34.64,34.73,34.63,34.69,69090.0,30.2939,30.3726,30.2851,30.3376,69090.0
2023-03-07 11:40:00,34.69,34.71,34.63,34.68,79861.0,30.3376,30.3551,30.2851,30.3289,79861.0
2023-03-07 11:50:00,34.67,34.69,34.57,34.58,72009.0,30.3201,30.3376,30.2327,30.2414,72009.0
2023-03-07 12:00:00,34.57,34.59,34.53,34.59,87754.0,30.2327,30.2502,30.1977,30.2502,87754.0
2023-03-07 12:10:00,34.59,34.68,34.56,34.68,79331.0,30.2502,30.3289,30.2239,30.3289,79331.0
2023-03-07 12:20:00,34.69,34.84,34.68,34.73,90540.0,30.3376,30.4688,30.3289,30.3726,90540.0
2023-03-07 12:30:00,34.73,34.82,34.72,34.79,66383.0,30.3726,30.4513,30.3638,30.4251,66383.0
2023-03-07 12:40:00,34.8,34.8,34.72,34.77,88699.0,30.4338,30.4338,30.3638,30.4076,88699.0
2023-03-07 12:50:00,34.76,34.78,34.65,34.7,95664.0,30.3988,30.4163,30.3026,30.3464,95664.0
2023-03-07 13:00:00,34.69,34.7,34.6,34.64,101984.0,30.3376,30.3464,30.2589,30.2939,101984.0
2023-03-07 13:10:00,34.64,34.67,34.63,34.65,54478.0,30.2939,30.3201,30.2851,30.3026,54478.0
2023-03-07 13:20:00,34.65,34.67,34.62,34.62,45846.0,30.3026,30.3201,30.2764,30.2764,45846.0
2023-03-07 13:30:00,34.62,34.66,34.57,34.61,75015.0,30.2764,30.3114,30.2327,30.2676,75015.0
2023-03-07 13:40:00,34.62,34.62,34.57,34.58,64143.0,30.2764,30.2764,30.2327,30.2414,64143.0
2023-03-07 13:50:00,34.58,34.61,34.57,34.59,57557.0,30.2414,30.2676,30.2327,30.2502,57557.0
2023-03-07 14:00:00,34.59,34.62,34.54,34.55,82445.0,30.2502,30.2764,30.2064,30.2152,82445.0
2023-03-07 14:10:00,34.55,34.57,34.46,34.47,156465.0,30.2152,30.2327,30.1365,30.1452,156465.0
2023-03-07 14:20:00,34.46,34.47,34.43,34.45,95804.0,30.1365,30.1452,30.1102,30.1277,95804.0
2023-03-07 14:30:00,34.45,34.49,34.45,34.47,80814.0,30.1277,30.1627,30.1277,30.1452,80814.0
2023-03-07 14:40:00,34.47,34.48,34.38,34.38,115106.0,30.1452,30.154,30.0665,30.0665,115106.0
2023-03-07 14:50:00,34.38,34.4,34.35,34.39,92106.0,30.0665,30.084,30.0403,30.0753,92106.0
2023-03-07 15:00:00,34.38,34.41,34.33,34.34,133840.0,30.0665,30.0927,30.0228,30.0315,133840.0
2023-03-07 15:10:00,34.34,34.38,34.33,34.37,97998.0,30.0315,30.0665,30.0228,30.0578,97998.0
2023-03-07 15:20:00,34.36,34.37,34.26,34.27,174416.0,30.049,30.0578,29.9616,29.9703,174416.0
2023-03-07 15:30:00,34.27,34.36,34.26,34.34,214806.0,29.9703,30.049,29.9616,30.0315,214806.0
2023-03-07 15:40:00,34.34,34.35,34.15,34.19,271976.0,30.0315,30.0403,29.8654,29.9003,271976.0
2023-03-07 15:50:00,34.19,34.27,34.1,34.13,1067854.0,29.9003,29.9703,29.8216,29.8479,1067854.0
2023-03-08 09:30:00,34.19,34.4,34.14,34.38,308078.0,29.9003,30.084,29.8566,30.0665,308078.0
2023-03-08 09:40:00,34.37,34.54,34.35,34.49,145853.0,30.0578,30.2064,30.0403,30.1627,145853.0
2023-03-08 09:50:00,34.49,34.5,34.36,34.38,93721.0,30.1627,30.1715,30.049,30.0665,93721.0
2023-03-08 10:00:00,34.37,34.38,34.21,34.37,120541.0,30.0578,30.0665,29.9178,30.0578,120541.0
2023-03-08 10:10:00,34.38,34.45,34.33,34.36,93761.0,30.0665,30.1277,30.0228,30.049,93761.0
2023-03-08 10:20:00,34.36,34.51,34.35,34.36,92563.0,30.049,30.1802,30.0403,30.049,92563.0
2023-03-08 10:30:00,34.36,34.48,34.32,34.48,56261.0,30.049,30.154,30.014,30.154,56261.0
2023-03-08 10:40:00,34.48,34.48,34.38,34.38,83309.0,30.154,30.154,30.0665,30.0665,83309.0
2023-03-08 10:50:00,34.37,34.42,34.35,34.38,58570.0,30.0578,30.1015,30.0403,30.0665,58570.0
2023-03-08 11:00:00,34.38,34.5,34.37,34.48,46359.0,30.0665,30.1715,30.0578,30.154,46359.0
2023-03-08 11:10:00,34.49,34.5,34.44,34.45,52191.0,30.1627,30.1715,30.119,30.1277,52191.0
2023-03-08 11:20:00,34.44,34.49,34.42,34.44,55625.0,30.119,30.1627,30.1015,30.119,55625.0
2023-03-08 11:30:00,34.44,34.44,34.34,34.38,68970.0,30.119,30.119,30.0315,30.0665,68970.0
2023-03-08 11:40:00,34.38,34.44,34.37,34.42,72011.0,30.0665,30.119,30.0578,30.1015,72011.0
2023-03-08 11:50:00,34.42,34.47,34.39,34.39,45811.0,30.1015,30.1452,30.0753,30.0753,45811.0
2023-03-08 12:00:00,34.4,34.42,34.35,34.36,38577.0,30.084,30.1015,30.0403,30.049,38577.0
2023-03-08 12:10:00,34.36,34.36,34.27,34.34,72972.0,30.049,30.049,29.9703,30.0315,72972.0
2023-03-08 12:20:00,34.34,34.35,34.27,34.27,52043.0,30.0315,30.0403,29.9703,29.9703,52043.0
2023-03-08 12:30:00,34.27,34.29,34.21,34.28,69464.0,29.9703,29.9878,29.9178,29.9791,69464.0
2023-03-08 12:40:00,34.29,34.33,34.28,34.29,45044.0,29.9878,30.0228,29.9791,29.9878,45044.0
2023-03-08 12:50:00,34.3,34.33,34.28,34.31,53834.0,29.9965,30.0228,29.9791,30.0053,53834.0
2023-03-08 13:00:00,34.31,34.36,34.29,34.31,69432.0,30.0053,30.049,29.9878,30.0053,69432.0
2023-03-08 13:10:00,34.31,34.33,34.27,34.3,49891.0,30.0053,30.0228,29.9703,29.9965,49891.0
2023-03-08 13:20:00,34.3,34.3,34.21,34.23,52402.0,29.9965,29.9965,29.9178,29.9353,52402.0
2023-03-08 13:30:00,34.22,34.26,34.2,34.26,53273.0,29.9266,29.9616,29.9091,29.9616,53273.0
2023-03-08 13:40:00,34.25,34.26,34.2,34.21,60532.0,29.9528,29.9616,29.9091,29.9178,60532.0
2023-03-08 13:50:00,34.2,34.26,34.18,34.2,62845.0,29.9091,29.9616,29.8916,29.9091,62845.0
2023-03-08 14:00:00,34.21,34.26,34.21,34.25,39725.0,29.9178,29.9616,29.9178,29.9528,39725.0
2023-03-08 14:10:00,34.26,34.32,34.26,34.31,73856.0,29.9616,30.014,29.9616,30.0053,73856.0
2023-03-08 14:20:00,34.32,34.36,34.31,34.34,55585.0,30.014,30.049,30.0053,30.0315,55585.0
2023-03-08 14:30:00,34.35,34.37,34.31,34.36,50939.0,30.0403,30.0578,30.0053,30.049,50939.0
2023-03-08 14:40:00,34.36,34.39,34.35,34.38,63574.0,30.049,30.0753,30.0403,30.0665,63574.0
2023-03-08 14:50:00,34.38,34.38,34.34,34.36,62121.0,30.0665,30.0665,30.0315,30.049,62121.0
2023-03-08 15:00:00,34.36,34.39,34.33,34.38,74593.0,30.049,30.0753,30.0228,30.0665,74593.0
2023-03-08 15:10:00,34.37,34.39,34.35,34.37,80334.0,30.0578,30.0753,30.0403,30.0578,80334.0
2023-03-08 15:20:00,34.36,34.4,34.36,34.38,79280.0,30.049,30.084,30.049,30.0665,79280.0
2023-03-08 15:30:00,34.38,34.47,34.36,34.44,109245.0,30.0665,30.1452,30.049,30.119,109245.0
2023-03-08 15:40:00,34.45,34.51,34.43,34.48,137426.0,30.1277,30.1802,30.1102,30.154,137426.0
2023-03-08 15:50:00,34.48,34.53,34.45,34.49,417920.0,30.154,30.1977,30.1277,30.1627,417920.0
2023-03-09 09:30:00,34.51,34.57,34.3,34.36,231196.0,30.1802,30.2327,29.9965,30.049,231196.0
2023-03-09 09:40:00,34.35,34.37,34.19,34.27,113176.0,30.0403,30.0578,29.9003,29.9703,113176.0
2023-03-09 09:50:00,34.28,34.34,34.12,34.16,84636.0,29.9791,30.0315,29.8391,29.8741,84636.0
2023-03-09 10:00:00,34.16,34.2,34.01,34.04,110874.0,29.8741,29.9091,29.7429,29.7692,110874.0
2023-03-09 10:10:00,34.04,34.04,33.89,33.94,149031.0,29.7692,29.7692,29.638,29.6817,149031.0
2023-03-09 10:20:00,33.94,33.97,33.9,33.93,119351.0,29.6817,29.7079,29.6467,29.673,119351.0
2023-03-09 10:30:00,33.93,34.1,33.93,34.05,111619.0,29.673,29.8216,29.673,29.7779,111619.0
2023-03-09 10:40:00,34.05,34.08,33.97,34.01,67156.0,29.7779,29.8041,29.7079,29.7429,67156.0
2023-03-09 10:50:00,34.01,34.04,33.95,33.95,83352.0,29.7429,29.7692,29.6905,29.6905,83352.0
2023-03-09 11:00:00,33.95,34.0,33.94,33.99,53922.0,29.6905,29.7342,29.6817,29.7254,53922.0
2023-03-09 11:10:00,34.0,34.02,33.97,34.0,86017.0,29.7342,29.7517,29.7079,29.7342,86017.0
2023-03-09 11:20:00,34.0,34.0,33.9,33.93,57758.0,29.7342,29.7342,29.6467,29.673,57758.0
2023-03-09 11:30:00,33.92,33.94,33.85,33.87,131179.0,29.6642,29.6817,29.603,29.6205,131179.0
2023-03-09 11:40:00,33.88,33.94,33.86,33.91,64125.0,29.6292,29.6817,29.6117,29.6555,64125.0
2023-03-09 11:50:00,33.91,33.93,33.88,33.93,52466.0,29.6555,29.673,29.6292,29.673,52466.0
2023-03-09 12:00:00,33.93,33.98,33.84,33.98,84059.0,29.673,29.7167,29.5943,29.7167,84059.0
2023-03-09 12:10:00,33.98,34.04,33.93,34.02,90988.0,29.7167,29.7692,29.673,29.7517,90988.0
2023-03-09 12:20:00,34.03,34.05,33.99,34.04,109909.0,29.7604,29.7779,29.7254,29.7692,109909.0
2023-03-09 12:30:00,34.04,34.07,34.03,34.06,65548.0,29.7692,29.7954,29.7604,29.7867,65548.0
2023-03-09 12:40:00,34.06,34.09,34.04,34.05,74751.0,29.7867,29.8129,29.7692,29.7779,74751.0
2023-03-09 12:50:00,34.05,34.08,34.01,34.03,89252.0,29.7779,29.8041,29.7429,29.7604,89252.0
2023-03-09 13:00:00,34.04,34.04,33.99,34.02,71102.0,29.7692,29.7692,29.7254,29.7517,71102.0
2023-03-09 13:10:00,34.02,34.03,33.97,33.98,53243.0,29.7517,29.7604,29.7079,29.7167,53243.0
2023-03-09 13:20:00,33.99,34.02,33.91,33.93,81497.0,29.7254,29.7517,29.6555,29.673,81497.0
2023-03-09 13:30:00,33.92,33.93,33.83,33.84,79670.0,29.6642,29.673,29.5855,29.5943,79670.0
2023-03-09 13:40:00,33.85,33.94,33.85,33.85,74630.0,29.603,29.6817,29.603,29.603,74630.0
2023-03-09 13:50:00,33.86,33.86,33.79,33.84,123028.0,29.6117,29.6117,29.5505,29.5943,123028.0
2023-03-09 14:00:00,33.85,33.85,33.68,33.72,146352.0,29.603,29.603,29.4543,29.4893,146352.0
2023-03-09 14:10:00,33.71,33.77,33.66,33.66,146465.0,29.4806,29.533,29.4368,29.4368,146465.0
2023-03-09 14:20:00,33.66,33.75,33.66,33.68,87734.0,29.4368,29.5155,29.4368,29.4543,87734.0
2023-03-09 14:30:00,33.68,33.69,33.55,33.64,239338.0,29.4543,29.4631,29.3406,29.4194,239338.0
2023-03-09 14:40:00,33.64,33.67,33.55,33.57,119636.0,29.4194,29.4456,29.3406,29.3581,119636.0
2023-03-09 14:50:00,33.56,33.58,33.49,33.54,143681.0,29.3494,29.3669,29.2882,29.3319,143681.0
2023-03-09 15:00:00,33.54,33.56,33.43,33.44,139132.0,29.3319,29.3494,29.2357,29.2444,139132.0
2023-03-09 15:10:00,33.43,33.46,33.32,33.32,156760.0,29.2357,29.2619,29.1395,29.1395,156760.0
2023-03-09 15:20:00,33.32,33.41,33.27,33.37,182354.0,29.1395,29.2182,29.0958,29.1832,182354.0
2023-03-09 15:30:00,33.36,33.5,33.33,33.49,166281.0,29.1745,29.2969,29.1482,29.2882,166281.0
2023-03-09 15:40:00,33.48,33.49,33.35,33.4,276599.0,29.2794,29.2882,29.1657,29.2095,276599.0
2023-03-09 15:50:00,33.39,33.44,33.27,33.3,864371.0,29.2007,29.2444,29.0958,29.122,864371.0
2023-03-10 09:30:00,33.31,33.42,33.16,33.23,476686.0,29.1308,29.227,28.9996,29.0608,476686.0
2023-03-10 09:40:00,33.23,33.26,33.03,33.16,265514.0,29.0608,29.087,28.8859,28.9996,265514.0
2023-03-10 09:50:00,33.15,33.36,33.14,33.33,187474.0,28.9908,29.1745,28.9821,29.1482,187474.0
2023-03-10 10:00:00,33.33,33.49,33.31,33.34,170502.0,29.1482,29.2882,29.1308,29.157,170502.0
2023-03-10 10:10:00,33.33,33.4,33.26,33.26,196239.0,29.1482,29.2095,29.087,29.087,196239.0
2023-03-10 10:20:00,33.26,33.36,33.19,33.26,169326.0,29.087,29.1745,29.0258,29.087,169326.0
2023-03-10 10:30:00,33.26,33.36,33.2,33.25,145226.0,29.087,29.1745,29.0346,29.0783,145226.0
2023-03-10 10:40:00,33.26,33.28,33.16,33.23,108943.0,29.087,29.1045,28.9996,29.0608,108943.0
2023-03-10 10:50:00,33.22,33.45,33.22,33.44,102084.0,29.052,29.2532,29.052,29.2444,102084.0
2023-03-10 11:00:00,33.44,33.47,33.39,33.44,96887.0,29.2444,29.2707,29.2007,29.2444,96887.0
2023-03-10 11:10:00,33.44,33.46,33.35,33.39,116362.0,29.2444,29.2619,29.1657,29.2007,116362.0
2023-03-10 11:20:00,33.38,33.55,33.38,33.52,91274.0,29.192,29.3406,29.192,29.3144,91274.0
2023-03-10 11:30:00,33.52,33.64,33.52,33.56,119257.0,29.3144,29.4194,29.3144,29.3494,119257.0
2023-03-10 11:40:00,33.57,33.58,33.38,33.41,82020.0,29.3581,29.3669,29.192,29.2182,82020.0
2023-03-10 11:50:00,33.41,33.44,33.37,33.4,117284.0,29.2182,29.2444,29.1832,29.2095,117284.0
2023-03-10 12:00:00,33.4,33.44,33.34,33.34,76669.0,29.2095,29.2444,29.157,29.157,76669.0
2023-03-10 12:10:00,33.34,33.38,33.31,33.32,91395.0,29.157,29.192,29.1308,29.1395,91395.0
2023-03-10 12:20:00,33.32,33.36,33.29,33.36,78131.0,29.1395,29.1745,29.1133,29.1745,78131.0
2023-03-10 12:30:00,33.36,33.48,33.35,33.44,86575.0,29.1745,29.2794,29.1657,29.2444,86575.0
2023-03-10 12:40:00,33.44,33.44,33.33,33.34,55635.0,29.2444,29.2444,29.1482,29.157,55635.0
2023-03-10 12:50:00,33.34,33.35,33.22,33.24,54718.0,29.157,29.1657,29.052,29.0695,54718.0
2023-03-10 13:00:00,33.24,33.29,33.21,33.25,85039.0,29.0695,29.1133,29.0433,29.0783,85039.0
2023-03-10 13:10:00,33.25,33.26,33.09,33.09,77486.0,29.0783,29.087,28.9384,28.9384,77486.0
2023-03-10 13:20:00,33.09,33.1,32.95,33.02,161653.0,28.9384,28.9471,28.8159,28.8771,161653.0
2023-03-10 13:30:00,33.02,33.03,32.96,32.97,114679.0,28.8771,28.8859,28.8247,28.8334,114679.0
2023-03-10 13:40:00,32.98,33.0,32.94,32.97,89282.0,28.8422,28.8596,28.8072,28.8334,89282.0
2023-03-10 13:50:00,32.97,32.97,32.9,32.91,163972.0,28.8334,28.8334,28.7722,28.7809,163972.0
2023-03-10 14:00:00,32.91,33.11,32.91,33.11,117016.0,28.7809,28.9558,28.7809,28.9558,117016.0
2023-03-10 14:10:00,33.11,33.17,33.04,33.11,85133.0,28.9558,29.0083,28.8946,28.9558,85133.0
2023-03-10 14:20:00,33.12,33.14,33.01,33.02,75536.0,28.9646,28.9821,28.8684,28.8771,75536.0
2023-03-10 14:30:00,33.02,33.23,33.02,33.23,114745.0,28.8771,29.0608,28.8771,29.0608,114745.0
2023-03-10 14:40:00,33.23,33.33,33.16,33.33,101107.0,29.0608,29.1482,28.9996,29.1482,101107.0
2023-03-10 14:50:00,33.33,33.33,33.16,33.19,82774.0,29.1482,29.1482,28.9996,29.0258,82774.0
2023-03-10 15:00:00,33.19,33.2,33.09,33.19,78241.0,29.0258,29.0346,28.9384,29.0258,78241.0
2023-03-10 15:10:00,33.18,33.24,33.06,33.07,141984.0,29.0171,29.0695,28.9121,28.9209,141984.0
2023-03-10 15:20:00,33.07,33.21,33.06,33.19,129304.0,28.9209,29.0433,28.9121,29.0258,129304.0
2023-03-10 15:30:00,33.19,33.22,33.13,33.14,137717.0,29.0258,29.052,28.9733,28.9821,137717.0
2023-03-10 15:40:00,33.14,33.19,33.09,33.18,164925.0,28.9821,29.0258,28.9384,29.0171,164925.0
2023-03-10 15:50:00,33.18,33.28,33.14,33.27,603503.0,29.0171,29.1045,28.9821,29.0958,603503.0
2023-03-13 09:30:00,33.02,33.25,32.94,33.2,411917.0,28.8771,29.0783,28.8072,29.0346,411917.0
2023-03-13 09:40:00,33.2,33.24,32.95,33.22,219176.0,29.0346,29.0695,28.8159,29.052,219176.0
2023-03-13 09:50:00,33.21,33.3,33.11,33.17,249410.0,29.0433,29.122,28.9558,29.0083,249410.0
2023-03-13 10:00:00,33.16,33.44,33.14,33.31,119588.0,28.9996,29.2444,28.9821,29.1308,119588.0
2023-03-13 10:10:00,33.32,33.34,33.14,33.18,85327.0,29.1395,29.157,28.9821,29.0171,85327.0
2023-03-13 10:20:00,33.18,33.26,33.1,33.12,64343.0,29.0171,29.087,28.9471,28.9646,64343.0
2023-03-13 10:30:00,33.14,33.37,33.13,33.28,101009.0,28.9821,29.1832,28.9733,29.1045,101009.0
2023-03-13 10:40:00,33.28,33.36,33.12,33.28,93347.0,29.1045,29.1745,28.9646,29.1045,93347.0
2023-03-13 10:50:00,33.3,33.48,33.15,33.45,121895.0,29.122,29.2794,28.9908,29.2532,121895.0
2023-03-13 11:00:00,33.46,33.57,33.38,33.43,109030.0,29.2619,29.3581,29.192,29.2357,109030.0
2023-03-13 11:10:00,33.43,33.57,33.42,33.51,110959.0,29.2357,29.3581,29.227,29.3057,110959.0
2023-03-13 11:20:00,33.52,33.68,33.51,33.67,124963.0,29.3144,29.4543,29.3057,29.4456,124963.0
2023-03-13 11:30:00,33.68,33.71,33.51,33.55,154025.0,29.4543,29.4806,29.3057,29.3406,154025.0
2023-03-13 11:40:00,33.55,33.69,33.53,33.66,144554.0,29.3406,29.4631,29.3232,29.4368,144554.0
2023-03-13 11:50:00,33.66,33.67,33.44,33.59,116917.0,29.4368,29.4456,29.2444,29.3756,116917.0
2023-03-13 12:00:00,33.59,33.73,33.51,33.58,207651.0,29.3756,29.4981,29.3057,29.3669,207651.0
2023-03-13 12:10:00,33.57,33.61,33.44,33.51,286942.0,29.3581,29.3931,29.2444,29.3057,286942.0
2023-03-13 12:20:00,33.51,33.54,33.3,33.44,251708.0,29.3057,29.3319,29.122,29.2444,251708.0
2023-03-13 12:30:00,33.45,33.46,33.2,33.21,317646.0,29.2532,29.2619,29.0346,29.0433,317646.0
2023-03-13 12:40:00,33.22,33.32,33.15,33.17,146333.0,29.052,29.1395,28.9908,29.0083,146333.0
2023-03-13 12:50:00,33.16,33.34,33.12,33.34,176153.0,28.9996,29.157,28.9646,29.157,176153.0
2023-03-13 13:00:00,33.33,33.34,33.19,33.3,104101.0,29.1482,29.157,29.0258,29.122,104101.0
2023-03-13 13:10:00,33.31,33.37,33.27,33.32,118193.0,29.1308,29.1832,29.0958,29.1395,118193.0
2023-03-13 13:20:00,33.31,33.33,33.25,33.3,79948.0,29.1308,29.1482,29.0783,29.122,79948.0
2023-03-13 13:30:00,33.3,33.34,33.13,33.31,149881.0,29.122,29.157,28.9733,29.1308,149881.0
2023-03-13 13:40:00,33.32,33.37,33.25,33.29,142547.0,29.1395,29.1832,29.0783,29.1133,142547.0
2023-03-13 13:50:00,33.3,33.46,33.29,33.39,93040.0,29.122,29.2619,29.1133,29.2007,93040.0
2023-03-13 14:00:00,33.4,33.48,33.38,33.4,116151.0,29.2095,29.2794,29.192,29.2095,116151.0
2023-03-13 14:10:00,33.4,33.53,33.39,33.47,113058.0,29.2095,29.3232,29.2007,29.2707,113058.0
2023-03-13 14:20:00,33.48,33.58,33.45,33.55,89969.0,29.2794,29.3669,29.2532,29.3406,89969.0
2023-03-13 14:30:00,33.56,33.68,33.5,33.53,125465.0,29.3494,29.4543,29.2969,29.3232,125465.0
2023-03-13 14:40:00,33.53,33.61,33.5,33.54,117608.0,29.3232,29.3931,29.2969,29.3319,117608.0
2023-03-13 14:50:00,33.54,33.6,33.52,33.57,116430.0,29.3319,29.3844,29.3144,29.3581,116430.0
2023-03-13 15:00:00,33.57,33.61,33.47,33.52,129481.0,29.3581,29.3931,29.2707,29.3144,129481.0
2023-03-13 15:10:00,33.52,33.65,33.52,33.56,114173.0,29.3144,29.4281,29.3144,29.3494,114173.0
2023-03-13 15:20:00,33.55,33.56,33.36,33.44,182941.0,29.3406,29.3494,29.1745,29.2444,182941.0
2023-03-13 15:30:00,33.43,33.6,33.43,33.59,174746.0,29.2357,29.3844,29.2357,29.3756,174746.0
2023-03-13 15:40:00,33.58,33.67,33.56,33.64,217673.0,29.3669,29.4456,29.3494,29.4194,217673.0
2023-03-13 15:50:00,33.63,33.64,33.55,33.55,727544.0,29.4106,29.4194,29.3406,29.3406,727544.0
2023-03-14 09:30:00,33.78,33.89,33.48,33.66,228267.0,29.5418,29.638,29.2794,29.4368,228267.0
2023-03-14 09:40:00,33.66,33.67,33.46,33.52,121581.0,29.4368,29.4456,29.2619,29.3144,121581.0
2023-03-14 09:50:00,33.52,33.58,33.41,33.44,110234.0,29.3144,29.3669,29.2182,29.2444,110234.0
2023-03-14 10:00:00,33.44,33.56,33.36,33.42,122737.0,29.2444,29.3494,29.1745,29.227,122737.0
2023-03-14 10:10:00,33.42,33.51,33.33,33.45,88067.0,29.227,29.3057,29.1482,29.2532,88067.0
2023-03-14 10:20:00,33.44,33.54,33.43,33.47,115449.0,29.2444,29.3319,29.2357,29.2707,115449.0
2023-03-14 10:30:00,33.47,33.63,33.46,33.55,222285.0,29.2707,29.4106,29.2619,29.3406,222285.0
2023-03-14 10:40:00,33.55,33.61,33.54,33.59,54638.0,29.3406,29.3931,29.3319,29.3756,54638.0
2023-03-14 10:50:00,33.59,33.79,33.59,33.68,259114.0,29.3756,29.5505,29.3756,29.4543,259114.0
2023-03-14 11:00:00,33.68,33.79,33.63,33.77,94131.0,29.4543,29.5505,29.4106,29.533,94131.0
2023-03-14 11:10:00,33.77,33.78,33.68,33.76,88931.0,29.533,29.5418,29.4543,29.5243,88931.0
2023-03-14 11:20:00,33.75,33.75,33.64,33.66,80114.0,29.5155,29.5155,29.4194,29.4368,80114.0
2023-03-14 11:30:00,33.66,33.73,33.66,33.72,121638.0,29.4368,29.4981,29.4368,29.4893,121638.0
2023-03-14 11:40:00,33.73,33.73,33.6,33.62,97593.0,29.4981,29.4981,29.3844,29.4019,97593.0
2023-03-14 11:50:00,33.63,33.66,33.5,33.55,61446.0,29.4106,29.4368,29.2969,29.3406,61446.0
2023-03-14 12:00:00,33.54,33.6,33.49,33.56,63906.0,29.3319,29.3844,29.2882,29.3494,63906.0
2023-03-14 12:10:00,33.56,33.6,33.49,33.52,60275.0,29.3494,29.3844,29.2882,29.3144,60275.0
2023-03-14 12:20:00,33.51,33.54,33.41,33.41,68805.0,29.3057,29.3319,29.2182,29.2182,68805.0
2023-03-14 12:30:00,33.4,33.42,33.37,33.42,83046.0,29.2095,29.227,29.1832,29.227,83046.0
2023-03-14 12:40:00,33.42,33.43,33.34,33.38,67481.0,29.227,29.2357,29.157,29.192,67481.0
2023-03-14 12:50:00,33.38,33.39,33.29,33.36,64223.0,29.192,29.2007,29.1133,29.1745,64223.0
2023-03-14 13:00:00,33.36,33.39,33.22,33.23,81003.0,29.1745,29.2007,29.052,29.0608,81003.0
2023-03-14 13:10:00,33.22,33.24,33.07,33.17,90207.0,29.052,29.0695,28.9209,29.0083,90207.0
2023-03-14 13:20:00,33.17,33.21,33.1,33.16,76449.0,29.0083,29.0433,28.9471,28.9996,76449.0
2023-03-14 13:30:00,33.15,33.16,33.07,33.13,111571.0,28.9908,28.9996,28.9209,28.9733,111571.0
2023-03-14 13:40:00,33.13,33.16,33.03,33.11,58353.0,28.9733,28.9996,28.8859,28.9558,58353.0
2023-03-14 13:50:00,33.11,33.12,33.06,33.08,64790.0,28.9558,28.9646,28.9121,28.9296,64790.0
2023-03-14 14:00:00,33.09,33.12,32.94,33.01,106910.0,28.9384,28.9646,28.8072,28.8684,106910.0
2023-03-14 14:10:00,33.01,33.05,32.94,32.98,67399.0,28.8684,28.9034,28.8072,28.8422,67399.0
2023-03-14 14:20:00,32.97,33.05,32.94,33.02,86348.0,28.8334,28.9034,28.8072,28.8771,86348.0
2023-03-14 14:30:00,33.02,33.07,32.99,33.0,73741.0,28.8771,28.9209,28.8509,28.8596,73741.0
2023-03-14 14:40:00,32.99,33.06,32.95,33.02,79199.0,28.8509,28.9121,28.8159,28.8771,79199.0
2023-03-14 14:50:00,33.01,33.06,32.96,32.98,98126.0,28.8684,28.9121,28.8247,28.8422,98126.0
2023-03-14 15:00:00,32.98,33.01,32.9,32.91,87225.0,28.8422,28.8684,28.7722,28.7809,87225.0
2023-03-14 15:10:00,32.91,32.94,32.81,32.93,152883.0,28.7809,28.8072,28.6935,28.7984,152883.0
2023-03-14 15:20:00,32.93,32.95,32.85,32.9,98096.0,28.7984,28.8159,28.7285,28.7722,98096.0
2023-03-14 15:30:00,32.9,33.05,32.88,33.01,142416.0,28.7722,28.9034,28.7547,28.8684,142416.0
2023-03-14 15:40:00,33.0,33.11,32.99,33.09,233021.0,28.8596,28.9558,28.8509,28.9384,233021.0
2023-03-14 15:50:00,33.09,33.32,33.09,33.28,738989.0,28.9384,29.1395,28.9384,29.1045,738989.0
2023-03-15 09:30:00,32.9,33.09,32.78,32.96,318525.0,28.7722,28.9384,28.6673,28.8247,318525.0
2023-03-15 09:40:00,32.96,33.1,32.93,33.0,106776.0,28.8247,28.9471,28.7984,28.8596,106776.0
2023-03-15 09:50:00,33.0,33.06,32.77,32.77,147209.0,28.8596,28.9121,28.6585,28.6585,147209.0
2023-03-15 10:00:00,32.77,33.05,32.72,33.0,129462.0,28.6585,28.9034,28.6148,28.8596,129462.0
2023-03-15 10:10:00,33.01,33.07,32.92,33.02,76097.0,28.8684,28.9209,28.7897,28.8771,76097.0
2023-03-15 10:20:00,33.02,33.08,32.87,32.91,78633.0,28.8771,28.9296,28.746,28.7809,78633.0
2023-03-15 10:30:00,32.91,33.0,32.86,32.87,86632.0,28.7809,28.8596,28.7372,28.746,86632.0
2023-03-15 10:40:00,32.87,32.9,32.79,32.85,115470.0,28.746,28.7722,28.676,28.7285,115470.0
2023-03-15 10:50:00,32.85,33.14,32.84,33.13,132065.0,28.7285,28.9821,28.7197,28.9733,132065.0
2023-03-15 11:00:00,33.13,33.33,33.08,33.23,166691.0,28.9733,29.1482,28.9296,29.0608,166691.0
2023-03-15 11:10:00,33.22,33.36,33.19,33.25,138294.0,29.052,29.1745,29.0258,29.0783,138294.0
2023-03-15 11:20:00,33.24,33.24,33.09,33.14,73430.0,29.0695,29.0695,28.9384,28.9821,73430.0
2023-03-15 11:30:00,33.13,33.22,33.12,33.14,67955.0,28.9733,29.052,28.9646,28.9821,67955.0
2023-03-15 11:40:00,33.14,33.25,33.12,33.2,85394.0,28.9821,29.0783,28.9646,29.0346,85394.0
2023-03-15 11:50:00,33.2,33.2,33.06,33.08,78077.0,29.0346,29.0346,28.9121,28.9296,78077.0
2023-03-15 12:00:00,33.08,33.16,33.03,33.05,58029.0,28.9296,28.9996,28.8859,28.9034,58029.0
2023-03-15 12:10:00,33.05,33.09,33.01,33.08,70934.0,28.9034,28.9384,28.8684,28.9296,70934.0
2023-03-15 12:20:00,33.08,33.11,33.0,33.06,52344.0,28.9296,28.9558,28.8596,28.9121,52344.0
2023-03-15 12:30:00,33.05,33.1,33.02,33.05,54023.0,28.9034,28.9471,28.8771,28.9034,54023.0
2023-03-15 12:40:00,33.04,33.08,33.0,33.08,62359.0,28.8946,28.9296,28.8596,28.9296,62359.0
2023-03-15 12:50:00,33.08,33.08,32.94,32.97,53177.0,28.9296,28.9296,28.8072,28.8334,53177.0
2023-03-15 13:00:00,32.96,33.09,32.94,33.07,66508.0,28.8247,28.9384,28.8072,28.9209,66508.0
2023-03-15 13:10:00,33.07,33.16,33.07,33.16,56501.0,28.9209,28.9996,28.9209,28.9996,56501.0
2023-03-15 13:20:00,33.16,33.23,33.13,33.21,63420.0,28.9996,29.0608,28.9733,29.0433,63420.0
2023-03-15 13:30:00,33.21,33.23,33.14,33.19,72256.0,29.0433,29.0608,28.9821,29.0258,72256.0
2023-03-15 13:40:00,33.19,33.2,33.13,33.16,158144.0,29.0258,29.0346,28.9733,28.9996,158144.0
2023-03-15 13:50:00,33.16,33.35,33.15,33.31,79261.0,28.9996,29.1657,28.9908,29.1308,79261.0
2023-03-15 14:00:00,33.32,33.33,33.26,33.29,118819.0,29.1395,29.1482,29.087,29.1133,118819.0
2023-03-15 14:10:00,33.29,33.34,33.22,33.33,105400.0,29.1133,29.157,29.052,29.1482,105400.0
2023-03-15 14:20:00,33.33,33.61,33.31,33.52,202612.0,29.1482,29.3931,29.1308,29.3144,202612.0
2023-03-15 14:30:00,33.52,33.66,33.52,33.63,174741.0,29.3144,29.4368,29.3144,29.4106,174741.0
2023-03-15 14:40:00,33.62,33.7,33.57,33.58,137077.0,29.4019,29.4718,29.3581,29.3669,137077.0
2023-03-15 14:50:00,33.57,33.66,33.52,33.65,96098.0,29.3581,29.4368,29.3144,29.4281,96098.0
2023-03-15 15:00:00,33.65,33.69,33.5,33.51,95001.0,29.4281,29.4631,29.2969,29.3057,95001.0
2023-03-15 15:10:00,33.51,33.62,33.48,33.58,135845.0,29.3057,29.4019,29.2794,29.3669,135845.0
2023-03-15 15:20:00,33.57,33.65,33.53,33.63,118177.0,29.3581,29.4281,29.3232,29.4106,118177.0
2023-03-15 15:30:00,33.64,33.65,33.47,33.49,167756.0,29.4194,29.4281,29.2707,29.2882,167756.0
2023-03-15 15:40:00,33.49,33.51,33.38,33.47,230710.0,29.2882,29.3057,29.192,29.2707,230710.0
2023-03-15 15:50:00,33.46,33.58,33.36,33.55,618719.0,29.2619,29.3669,29.1745,29.3406,618719.0
2023-03-16 09:30:00,33.23,33.39,33.19,33.36,152032.0,29.0608,29.2007,29.0258,29.1745,152032.0
2023-03-16 09:40:00,33.35,33.46,33.28,33.33,91726.0,29.1657,29.2619,29.1045,29.1482,91726.0
2023-03-16 09:50:00,33.34,33.38,33.19,33.31,78869.0,29.157,29.192,29.0258,29.1308,78869.0
2023-03-16 10:00:00,33.31,33.33,33.13,33.14,108916.0,29.1308,29.1482,28.9733,28.9821,108916.0
2023-03-16 10:10:00,33.13,33.18,33.06,33.07,101665.0,28.9733,29.0171,28.9121,28.9209,101665.0
2023-03-16 10:20:00,33.07,33.1,33.0,33.07,88549.0,28.9209,28.9471,28.8596,28.9209,88549.0
2023-03-16 10:30:00,33.07,33.12,33.02,33.07,83887.0,28.9209,28.9646,28.8771,28.9209,83887.0
2023-03-16 10:40:00,33.08,33.25,33.07,33.21,78957.0,28.9296,29.0783,28.9209,29.0433,78957.0
2023-03-16 10:50:00,33.21,33.36,33.18,33.28,112921.0,29.0433,29.1745,29.0171,29.1045,112921.0
2023-03-16 11:00:00,33.29,33.45,33.26,33.39,141385.0,29.1133,29.2532,29.087,29.2007,141385.0
2023-03-16 11:10:00,33.39,33.43,33.34,33.41,107715.0,29.2007,29.2357,29.157,29.2182,107715.0
2023-03-16 11:20:00,33.4,33.52,33.4,33.45,150877.0,29.2095,29.3144,29.2095,29.2532,150877.0
2023-03-16 11:30:00,33.45,33.46,33.28,33.33,152748.0,29.2532,29.2619,29.1045,29.1482,152748.0
2023-03-16 11:40:00,33.34,33.41,33.32,33.36,100983.0,29.157,29.2182,29.1395,29.1745,100983.0
2023-03-16 11:50:00,33.37,33.47,33.34,33.42,156253.0,29.1832,29.2707,29.157,29.227,156253.0
2023-03-16 12:00:00,33.42,33.45,33.29,33.3,167886.0,29.227,29.2532,29.1133,29.122,167886.0
2023-03-16 12:10:00,33.3,33.41,33.28,33.4,183705.0,29.122,29.2182,29.1045,29.2095,183705.0
2023-03-16 12:20:00,33.39,33.46,33.38,33.43,99743.0,29.2007,29.2619,29.192,29.2357,99743.0
2023-03-16 12:30:00,33.43,33.45,33.36,33.42,95670.0,29.2357,29.2532,29.1745,29.227,95670.0
2023-03-16 12:40:00,33.43,33.46,33.35,33.45,85996.0,29.2357,29.2619,29.1657,29.2532,85996.0
2023-03-16 12:50:00,33.46,33.58,33.46,33.54,90393.0,29.2619,29.3669,29.2619,29.3319,90393.0
2023-03-16 13:00:00,33.54,33.63,33.54,33.57,95147.0,29.3319,29.4106,29.3319,29.3581,95147.0
2023-03-16 13:10:00,33.57,33.58,33.47,33.5,124360.0,29.3581,29.3669,29.2707,29.2969,124360.0
2023-03-16 13:20:00,33.5,33.56,33.45,33.52,161355.0,29.2969,29.3494,29.2532,29.3144,161355.0
2023-03-16 13:30:00,33.53,33.54,33.43,33.46,100593.0,29.3232,29.3319,29.2357,29.2619,100593.0
2023-03-16 13:40:00,33.46,33.48,33.41,33.44,75896.0,29.2619,29.2794,29.2182,29.2444,75896.0
2023-03-16 13:50:00,33.43,33.48,33.37,33.47,75166.0,29.2357,29.2794,29.1832,29.2707,75166.0
2023-03-16 14:00:00,33.46,33.48,33.37,33.43,101261.0,29.2619,29.2794,29.1832,29.2357,101261.0
2023-03-16 14:10:00,33.43,33.44,33.37,33.41,100753.0,29.2357,29.2444,29.1832,29.2182,100753.0
2023-03-16 14:20:00,33.41,33.42,33.31,33.34,104510.0,29.2182,29.227,29.1308,29.157,104510.0
2023-03-16 14:30:00,33.34,33.35,33.26,33.33,104787.0,29.157,29.1657,29.087,29.1482,104787.0
2023-03-16 14:40:00,33.33,33.37,33.32,33.32,68641.0,29.1482,29.1832,29.1395,29.1395,68641.0
2023-03-16 14:50:00,33.33,33.41,33.32,33.41,77273.0,29.1482,29.2182,29.1395,29.2182,77273.0
2023-03-16 15:00:00,33.41,33.47,33.37,33.42,80587.0,29.2182,29.2707,29.1832,29.227,80587.0
2023-03-16 15:10:00,33.42,33.49,33.42,33.45,135792.0,29.227,29.2882,29.227,29.2532,135792.0
2023-03-16 15:20:00,33.45,33.51,33.42,33.51,127122.0,29.2532,29.3057,29.227,29.3057,127122.0
2023-03-16 15:30:00,33.51,33.51,33.42,33.46,142085.0,29.3057,29.3057,29.227,29.2619,142085.0
2023-03-16 15:40:00,33.45,33.48,33.37,33.41,206112.0,29.2532,29.2794,29.1832,29.2182,206112.0
2023-03-16 15:50:00,33.42,33.44,33.36,33.41,602506.0,29.227,29.2444,29.1745,29.2182,602506.0
2023-03-17 09:30:00,33.15,33.34,33.0,33.09,1293842.0,28.9908,29.157,28.8596,28.9384,1293842.0
2023-03-17 09:40:00,33.09,33.17,32.94,32.96,129852.0,28.9384,29.0083,28.8072,28.8247,129852.0
2023-03-17 09:50:00,32.95,32.98,32.84,32.87,143402.0,28.8159,28.8422,28.7197,28.746,143402.0
2023-03-17 10:00:00,32.88,33.1,32.88,32.97,93824.0,28.7547,28.9471,28.7547,28.8334,93824.0
2023-03-17 10:10:00,32.95,32.97,32.88,32.9,79582.0,28.8159,28.8334,28.7547,28.7722,79582.0
2023-03-17 10:20:00,32.89,32.9,32.7,32.73,124972.0,28.7635,28.7722,28.5973,28.6235,124972.0
2023-03-17 10:30:00,32.75,32.77,32.65,32.7,145252.0,28.641,28.6585,28.5536,28.5973,145252.0
2023-03-17 10:40:00,32.7,32.72,32.64,32.7,91226.0,28.5973,28.6148,28.5448,28.5973,91226.0
2023-03-17 10:50:00,32.7,32.7,32.64,32.66,86996.0,28.5973,28.5973,28.5448,28.5623,86996.0
2023-03-17 11:00:00,32.66,32.75,32.64,32.73,96997.0,28.5623,28.641,28.5448,28.6235,96997.0
2023-03-17 11:10:00,32.72,32.75,32.67,32.72,91662.0,28.6148,28.641,28.5711,28.6148,91662.0
2023-03-17 11:20:00,32.72,32.72,32.55,32.62,94048.0,28.6148,28.6148,28.4661,28.5273,94048.0
2023-03-17 11:30:00,32.62,32.7,32.6,32.6,72034.0,28.5273,28.5973,28.5098,28.5098,72034.0
2023-03-17 11:40:00,32.61,32.69,32.53,32.69,95198.0,28.5186,28.5885,28.4486,28.5885,95198.0
2023-03-17 11:50:00,32.7,32.73,32.6,32.7,111210.0,28.5973,28.6235,28.5098,28.5973,111210.0
2023-03-17 12:00:00,32.7,32.76,32.67,32.76,83765.0,28.5973,28.6498,28.5711,28.6498,83765.0
2023-03-17 12:10:00,32.75,32.8,32.7,32.72,80664.0,28.641,28.6847,28.5973,28.6148,80664.0
2023-03-17 12:20:00,32.72,32.84,32.7,32.82,111530.0,28.6148,28.7197,28.5973,28.7022,111530.0
2023-03-17 12:30:00,32.82,32.89,32.76,32.77,94015.0,28.7022,28.7635,28.6498,28.6585,94015.0
2023-03-17 12:40:00,32.78,32.8,32.73,32.73,60143.0,28.6673,28.6847,28.6235,28.6235,60143.0
2023-03-17 12:50:00,32.74,32.76,32.68,32.69,93072.0,28.6323,28.6498,28.5798,28.5885,93072.0
2023-03-17 13:00:00,32.7,32.76,32.69,32.75,57430.0,28.5973,28.6498,28.5885,28.641,57430.0
2023-03-17 13:10:00,32.75,32.78,32.69,32.7,73289.0,28.641,28.6673,28.5885,28.5973,73289.0
2023-03-17 13:20:00,32.7,32.77,32.66,32.66,40317.0,28.5973,28.6585,28.5623,28.5623,40317.0
2023-03-17 13:30:00,32.66,32.75,32.65,32.73,63931.0,28.5623,28.641,28.5536,28.6235,63931.0
2023-03-17 13:40:00,32.73,32.74,32.66,32.71,74414.0,28.6235,28.6323,28.5623,28.606,74414.0
2023-03-17 13:50:00,32.71,32.74,32.67,32.7,60222.0,28.606,28.6323,28.5711,28.5973,60222.0
2023-03-17 14:00:00,32.71,32.8,32.67,32.67,108532.0,28.606,28.6847,28.5711,28.5711,108532.0
2023-03-17 14:10:00,32.66,32.71,32.65,32.67,88505.0,28.5623,28.606,28.5536,28.5711,88505.0
2023-03-17 14:20:00,32.67,32.7,32.64,32.66,103977.0,28.5711,28.5973,28.5448,28.5623,103977.0
2023-03-17 14:30:00,32.66,32.72,32.65,32.69,118992.0,28.5623,28.6148,28.5536,28.5885,118992.0
2023-03-17 14:40:00,32.68,32.72,32.65,32.7,184664.0,28.5798,28.6148,28.5536,28.5973,184664.0
2023-03-17 14:50:00,32.7,32.79,32.65,32.79,170038.0,28.5973,28.676,28.5536,28.676,170038.0
2023-03-17 15:00:00,32.79,32.85,32.75,32.83,370295.0,28.676,28.7285,28.641,28.711,370295.0
2023-03-17 15:10:00,32.83,32.98,32.81,32.97,214077.0,28.711,28.8422,28.6935,28.8334,214077.0
2023-03-17 15:20:00,32.97,33.05,32.93,33.05,346052.0,28.8334,28.9034,28.7984,28.9034,346052.0
2023-03-17 15:30:00,33.06,33.06,32.96,33.02,190777.0,28.9121,28.9121,28.8247,28.8771,190777.0
2023-03-17 15:40:00,33.02,33.09,32.98,33.0,269134.0,28.8771,28.9384,28.8422,28.8596,269134.0
2023-03-17 15:50:00,32.99,33.07,32.92,32.93,945525.0,28.8509,28.9209,28.7897,28.7984,945525.0
2023-03-20 09:30:00,33.09,33.41,33.06,33.14,180223.0,28.9384,29.2182,28.9121,28.9821,180223.0
2023-03-20 09:40:00,33.14,33.29,33.1,33.28,131815.0,28.9821,29.1133,28.9471,29.1045,131815.0
2023-03-20 09:50:00,33.29,33.38,33.26,33.27,84622.0,29.1133,29.192,29.087,29.0958,84622.0
2023-03-20 10:00:00,33.27,33.33,33.14,33.15,96750.0,29.0958,29.1482,28.9821,28.9908,96750.0
2023-03-20 10:10:00,33.14,33.22,33.03,33.04,63497.0,28.9821,29.052,28.8859,28.8946,63497.0
2023-03-20 10:20:00,33.04,33.15,33.02,33.12,172240.0,28.8946,28.9908,28.8771,28.9646,172240.0
2023-03-20 10:30:00,33.12,33.17,33.08,33.15,94515.0,28.9646,29.0083,28.9296,28.9908,94515.0
2023-03-20 10:40:00,33.15,33.19,33.1,33.16,42646.0,28.9908,29.0258,28.9471,28.9996,42646.0
2023-03-20 10:50:00,33.17,33.17,33.09,33.15,49623.0,29.0083,29.0083,28.9384,28.9908,49623.0
2023-03-20 11:00:00,33.15,33.22,33.14,33.16,68625.0,28.9908,29.052,28.9821,28.9996,68625.0
2023-03-20 11:10:00,33.15,33.16,33.07,33.08,67049.0,28.9908,28.9996,28.9209,28.9296,67049.0
2023-03-20 11:20:00,33.09,33.16,33.03,33.14,53470.0,28.9384,28.9996,28.8859,28.9821,53470.0
2023-03-20 11:30:00,33.14,33.15,33.05,33.06,40647.0,28.9821,28.9908,28.9034,28.9121,40647.0
2023-03-20 11:40:00,33.05,33.12,33.02,33.11,50913.0,28.9034,28.9646,28.8771,28.9558,50913.0
2023-03-20 11:50:00,33.11,33.15,33.07,33.07,65750.0,28.9558,28.9908,28.9209,28.9209,65750.0
2023-03-20 12:00:00,33.07,33.11,33.04,33.04,67075.0,28.9209,28.9558,28.8946,28.8946,67075.0
2023-03-20 12:10:00,33.04,33.04,32.92,32.95,139132.0,28.8946,28.8946,28.7897,28.8159,139132.0
2023-03-20 12:20:00,32.95,33.05,32.95,33.02,68591.0,28.8159,28.9034,28.8159,28.8771,68591.0
2023-03-20 12:30:00,33.02,33.06,32.97,33.02,55795.0,28.8771,28.9121,28.8334,28.8771,55795.0
2023-03-20 12:40:00,33.02,33.04,32.98,33.01,47123.0,28.8771,28.8946,28.8422,28.8684,47123.0
2023-03-20 12:50:00,33.01,33.15,33.01,33.14,77601.0,28.8684,28.9908,28.8684,28.9821,77601.0
2023-03-20 13:00:00,33.14,33.23,33.12,33.21,84727.0,28.9821,29.0608,28.9646,29.0433,84727.0
2023-03-20 13:10:00,33.21,33.28,33.21,33.26,41267.0,29.0433,29.1045,29.0433,29.087,41267.0
2023-03-20 13:20:00,33.26,33.27,33.22,33.22,60988.0,29.087,29.0958,29.052,29.052,60988.0
2023-03-20 13:30:00,33.23,33.27,33.15,33.16,55795.0,29.0608,29.0958,28.9908,28.9996,55795.0
2023-03-20 13:40:00,33.17,33.22,33.12,33.14,61342.0,29.0083,29.052,28.9646,28.9821,61342.0
2023-03-20 13:50:00,33.13,33.14,33.04,33.06,56957.0,28.9733,28.9821,28.8946,28.9121,56957.0
2023-03-20 14:00:00,33.06,33.07,32.98,33.01,62170.0,28.9121,28.9209,28.8422,28.8684,62170.0
2023-03-20 14:10:00,33.01,33.03,32.9,32.95,81915.0,28.8684,28.8859,28.7722,28.8159,81915.0
2023-03-20 14:20:00,32.94,33.01,32.91,32.97,66094.0,28.8072,28.8684,28.7809,28.8334,66094.0
2023-03-20 14:30:00,32.97,32.99,32.9,32.91,76397.0,28.8334,28.8509,28.7722,28.7809,76397.0
2023-03-20 14:40:00,32.91,32.97,32.88,32.95,62059.0,28.7809,28.8334,28.7547,28.8159,62059.0
2023-03-20 14:50:00,32.95,33.03,32.94,32.96,60027.0,28.8159,28.8859,28.8072,28.8247,60027.0
2023-03-20 15:00:00,32.96,32.98,32.91,32.94,56360.0,28.8247,28.8422,28.7809,28.8072,56360.0
2023-03-20 15:10:00,32.94,33.02,32.92,33.01,68885.0,28.8072,28.8771,28.7897,28.8684,68885.0
2023-03-20 15:20:00,33.02,33.08,32.96,33.05,101566.0,28.8771,28.9296,28.8247,28.9034,101566.0
2023-03-20 15:30:00,33.05,33.13,33.04,33.1,94180.0,28.9034,28.9733,28.8946,28.9471,94180.0
2023-03-20 15:40:00,33.1,33.14,33.06,33.13,173912.0,28.9471,28.9821,28.9121,28.9733,173912.0
2023-03-20 15:50:00,33.13,33.22,33.12,33.19,571365.0,28.9733,29.052,28.9646,29.0258,571365.0
2023-03-21 09:30:00,33.55,33.56,33.37,33.52,194501.0,29.3406,29.3494,29.1832,29.3144,194501.0
2023-03-21 09:40:00,33.52,33.54,33.37,33.38,82185.0,29.3144,29.3319,29.1832,29.192,82185.0
2023-03-21 09:50:00,33.39,33.42,33.27,33.41,145388.0,29.2007,29.227,29.0958,29.2182,145388.0
2023-03-21 10:00:00,33.42,33.56,33.39,33.55,246927.0,29.227,29.3494,29.2007,29.3406,246927.0
2023-03-21 10:10:00,33.56,33.73,33.56,33.69,263630.0,29.3494,29.4981,29.3494,29.4631,263630.0
2023-03-21 10:20:00,33.69,33.7,33.61,33.67,176735.0,29.4631,29.4718,29.3931,29.4456,176735.0
2023-03-21 10:30:00,33.67,33.79,33.66,33.78,188173.0,29.4456,29.5505,29.4368,29.5418,188173.0
2023-03-21 10:40:00,33.79,33.81,33.71,33.8,182610.0,29.5505,29.568,29.4806,29.5593,182610.0
2023-03-21 10:50:00,33.8,33.83,33.59,33.64,101771.0,29.5593,29.5855,29.3756,29.4194,101771.0
2023-03-21 11:00:00,33.64,33.72,33.63,33.72,95656.0,29.4194,29.4893,29.4106,29.4893,95656.0
2023-03-21 11:10:00,33.71,33.78,33.7,33.76,99545.0,29.4806,29.5418,29.4718,29.5243,99545.0
2023-03-21 11:20:00,33.76,33.79,33.67,33.69,94355.0,29.5243,29.5505,29.4456,29.4631,94355.0
2023-03-21 11:30:00,33.69,33.71,33.57,33.59,65088.0,29.4631,29.4806,29.3581,29.3756,65088.0
2023-03-21 11:40:00,33.59,33.66,33.55,33.57,147297.0,29.3756,29.4368,29.3406,29.3581,147297.0
2023-03-21 11:50:00,33.58,33.63,33.47,33.47,135847.0,29.3669,29.4106,29.2707,29.2707,135847.0
2023-03-21 12:00:00,33.47,33.49,33.38,33.39,63901.0,29.2707,29.2882,29.192,29.2007,63901.0
2023-03-21 12:10:00,33.4,33.47,33.39,33.44,85988.0,29.2095,29.2707,29.2007,29.2444,85988.0
2023-03-21 12:20:00,33.43,33.47,33.41,33.43,66551.0,29.2357,29.2707,29.2182,29.2357,66551.0
2023-03-21 12:30:00,33.43,33.46,33.4,33.41,82998.0,29.2357,29.2619,29.2095,29.2182,82998.0
2023-03-21 12:40:00,33.4,33.42,33.33,33.36,159767.0,29.2095,29.227,29.1482,29.1745,159767.0
2023-03-21 12:50:00,33.36,33.39,33.31,33.32,64944.0,29.1745,29.2007,29.1308,29.1395,64944.0
2023-03-21 13:00:00,33.33,33.33,33.23,33.24,52134.0,29.1482,29.1482,29.0608,29.0695,52134.0
2023-03-21 13:10:00,33.24,33.32,33.23,33.31,55697.0,29.0695,29.1395,29.0608,29.1308,55697.0
2023-03-21 13:20:00,33.31,33.33,33.28,33.32,56889.0,29.1308,29.1482,29.1045,29.1395,56889.0
2023-03-21 13:30:00,33.32,33.36,33.31,33.33,56123.0,29.1395,29.1745,29.1308,29.1482,56123.0
2023-03-21 13:40:00,33.33,33.34,33.3,33.3,45007.0,29.1482,29.157,29.122,29.122,45007.0
2023-03-21 13:50:00,33.3,33.31,33.25,33.29,62516.0,29.122,29.1308,29.0783,29.1133,62516.0
2023-03-21 14:00:00,33.28,33.29,33.23,33.23,51202.0,29.1045,29.1133,29.0608,29.0608,51202.0
2023-03-21 14:10:00,33.23,33.28,33.2,33.27,95814.0,29.0608,29.1045,29.0346,29.0958,95814.0
2023-03-21 14:20:00,33.27,33.36,33.26,33.34,53243.0,29.0958,29.1745,29.087,29.157,53243.0
2023-03-21 14:30:00,33.34,33.38,33.33,33.34,91852.0,29.157,29.192,29.1482,29.157,91852.0
2023-03-21 14:40:00,33.34,33.38,33.34,33.34,70728.0,29.157,29.192,29.157,29.157,70728.0
2023-03-21 14:50:00,33.34,33.37,33.3,33.34,63488.0,29.157,29.1832,29.122,29.157,63488.0
2023-03-21 15:00:00,33.34,33.39,33.33,33.35,96535.0,29.157,29.2007,29.1482,29.1657,96535.0
2023-03-21 15:10:00,33.37,33.39,33.33,33.36,99463.0,29.1832,29.2007,29.1482,29.1745,99463.0
2023-03-21 15:20:00,33.35,33.4,33.35,33.38,101269.0,29.1657,29.2095,29.1657,29.192,101269.0
2023-03-21 15:30:00,33.39,33.42,33.37,33.42,130917.0,29.2007,29.227,29.1832,29.227,130917.0
2023-03-21 15:40:00,33.42,33.52,33.41,33.5,348919.0,29.227,29.3144,29.2182,29.2969,348919.0
2023-03-21 15:50:00,33.5,33.57,33.49,33.55,940394.0,29.2969,29.3581,29.2882,29.3406,940394.0
2023-03-22 09:30:00,33.61,33.71,33.52,33.58,169052.0,29.3931,29.4806,29.3144,29.3669,169052.0
2023-03-22 09:40:00,33.58,33.63,33.56,33.61,111468.0,29.3669,29.4106,29.3494,29.3931,111468.0
2023-03-22 09:50:00,33.61,33.62,33.48,33.54,237675.0,29.3931,29.4019,29.2794,29.3319,237675.0
2023-03-22 10:00:00,33.55,33.64,33.51,33.64,66373.0,29.3406,29.4194,29.3057,29.4194,66373.0
2023-03-22 10:10:00,33.65,33.66,33.57,33.58,135977.0,29.4281,29.4368,29.3581,29.3669,135977.0
2023-03-22 10:20:00,33.58,33.64,33.52,33.59,191285.0,29.3669,29.4194,29.3144,29.3756,191285.0
2023-03-22 10:30:00,33.59,33.62,33.55,33.58,131568.0,29.3756,29.4019,29.3406,29.3669,131568.0
2023-03-22 10:40:00,33.59,33.6,33.53,33.54,95329.0,29.3756,29.3844,29.3232,29.3319,95329.0
2023-03-22 10:50:00,33.55,33.55,33.45,33.48,69241.0,29.3406,29.3406,29.2532,29.2794,69241.0
2023-03-22 11:00:00,33.48,33.5,33.38,33.39,89606.0,29.2794,29.2969,29.192,29.2007,89606.0
2023-03-22 11:10:00,33.39,33.39,33.31,33.37,73179.0,29.2007,29.2007,29.1308,29.1832,73179.0
2023-03-22 11:20:00,33.37,33.37,33.28,33.29,59137.0,29.1832,29.1832,29.1045,29.1133,59137.0
2023-03-22 11:30:00,33.29,33.37,33.27,33.34,247104.0,29.1133,29.1832,29.0958,29.157,247104.0
2023-03-22 11:40:00,33.34,33.34,33.25,33.27,59487.0,29.157,29.157,29.0783,29.0958,59487.0
2023-03-22 11:50:00,33.27,33.3,33.26,33.27,53559.0,29.0958,29.122,29.087,29.0958,53559.0
2023-03-22 12:00:00,33.27,33.29,33.25,33.26,78361.0,29.0958,29.1133,29.0783,29.087,78361.0
2023-03-22 12:10:00,33.25,33.25,33.2,33.23,94084.0,29.0783,29.0783,29.0346,29.0608,94084.0
2023-03-22 12:20:00,33.23,33.28,33.2,33.2,95523.0,29.0608,29.1045,29.0346,29.0346,95523.0
2023-03-22 12:30:00,33.2,33.22,33.11,33.13,226728.0,29.0346,29.052,28.9558,28.9733,226728.0
2023-03-22 12:40:00,33.13,33.13,33.05,33.12,117027.0,28.9733,28.9733,28.9034,28.9646,117027.0
2023-03-22 12:50:00,33.11,33.13,33.03,33.09,185569.0,28.9558,28.9733,28.8859,28.9384,185569.0
2023-03-22 13:00:00,33.09,33.09,32.98,33.0,94292.0,28.9384,28.9384,28.8422,28.8596,94292.0
2023-03-22 13:10:00,33.01,33.08,33.0,33.08,56957.0,28.8684,28.9296,28.8596,28.9296,56957.0
2023-03-22 13:20:00,33.08,33.11,33.06,33.1,59623.0,28.9296,28.9558,28.9121,28.9471,59623.0
2023-03-22 13:30:00,33.11,33.12,33.05,33.07,48494.0,28.9558,28.9646,28.9034,28.9209,48494.0
2023-03-22 13:40:00,33.06,33.11,33.04,33.07,67539.0,28.9121,28.9558,28.8946,28.9209,67539.0
2023-03-22 13:50:00,33.07,33.08,33.01,33.02,76595.0,28.9209,28.9296,28.8684,28.8771,76595.0
2023-03-22 14:00:00,33.03,33.29,33.02,33.15,244815.0,28.8859,29.1133,28.8771,28.9908,244815.0
2023-03-22 14:10:00,33.16,33.2,33.04,33.13,85784.0,28.9996,29.0346,28.8946,28.9733,85784.0
2023-03-22 14:20:00,33.14,33.15,33.07,33.08,113710.0,28.9821,28.9908,28.9209,28.9296,113710.0
2023-03-22 14:30:00,33.08,33.16,32.91,33.11,162590.0,28.9296,28.9996,28.7809,28.9558,162590.0
2023-03-22 14:40:00,33.11,33.35,33.11,33.28,148577.0,28.9558,29.1657,28.9558,29.1045,148577.0
2023-03-22 14:50:00,33.28,33.32,33.04,33.05,106718.0,29.1045,29.1395,28.8946,28.9034,106718.0
2023-03-22 15:00:00,33.04,33.09,32.82,32.88,160330.0,28.8946,28.9384,28.7022,28.7547,160330.0
2023-03-22 15:10:00,32.89,33.01,32.83,32.97,125095.0,28.7635,28.8684,28.711,28.8334,125095.0
2023-03-22 15:20:00,32.97,33.15,32.96,33.13,193749.0,28.8334,28.9908,28.8247,28.9733,193749.0
2023-03-22 15:30:00,33.13,33.16,32.92,32.95,199518.0,28.9733,28.9996,28.7897,28.8159,199518.0
2023-03-22 15:40:00,32.95,32.99,32.76,32.79,448914.0,28.8159,28.8509,28.6498,28.676,448914.0
2023-03-22 15:50:00,32.79,32.79,32.47,32.49,819541.0,28.676,28.676,28.3961,28.4136,819541.0
2023-03-23 09:30:00,32.35,32.55,32.27,32.48,284472.0,28.2912,28.4661,28.2212,28.4049,284472.0
2023-03-23 09:40:00,32.48,32.52,32.37,32.38,110548.0,28.4049,28.4399,28.3087,28.3174,110548.0
2023-03-23 09:50:00,32.39,32.48,32.37,32.4,168001.0,28.3262,28.4049,28.3087,28.3349,168001.0
2023-03-23 10:00:00,32.4,32.44,32.29,32.38,295947.0,28.3349,28.3699,28.2387,28.3174,295947.0
2023-03-23 10:10:00,32.38,32.51,32.34,32.51,215562.0,28.3174,28.4311,28.2825,28.4311,215562.0
2023-03-23 10:20:00,32.51,32.52,32.4,32.44,91375.0,28.4311,28.4399,28.3349,28.3699,91375.0
2023-03-23 10:30:00,32.44,32.46,32.41,32.44,91732.0,28.3699,28.3874,28.3437,28.3699,91732.0
2023-03-23 10:40:00,32.44,32.6,32.43,32.59,144924.0,28.3699,28.5098,28.3612,28.5011,144924.0
2023-03-23 10:50:00,32.6,32.67,32.57,32.65,145288.0,28.5098,28.5711,28.4836,28.5536,145288.0
2023-03-23 11:00:00,32.65,32.75,32.64,32.73,105055.0,28.5536,28.641,28.5448,28.6235,105055.0
2023-03-23 11:10:00,32.74,32.77,32.64,32.65,138781.0,28.6323,28.6585,28.5448,28.5536,138781.0
2023-03-23 11:20:00,32.65,32.66,32.47,32.48,90047.0,28.5536,28.5623,28.3961,28.4049,90047.0
2023-03-23 11:30:00,32.48,32.61,32.48,32.58,65815.0,28.4049,28.5186,28.4049,28.4923,65815.0
2023-03-23 11:40:00,32.58,32.59,32.52,32.52,63720.0,28.4923,28.5011,28.4399,28.4399,63720.0
2023-03-23 11:50:00,32.52,32.59,32.51,32.52,70770.0,28.4399,28.5011,28.4311,28.4399,70770.0
2023-03-23 12:00:00,32.51,32.51,32.4,32.41,95579.0,28.4311,28.4311,28.3349,28.3437,95579.0
2023-03-23 12:10:00,32.41,32.41,32.34,32.35,143335.0,28.3437,28.3437,28.2825,28.2912,143335.0
2023-03-23 12:20:00,32.36,32.4,32.32,32.4,92955.0,28.2999,28.3349,28.265,28.3349,92955.0
2023-03-23 12:30:00,32.4,32.46,32.39,32.44,76670.0,28.3349,28.3874,28.3262,28.3699,76670.0
2023-03-23 12:40:00,32.44,32.5,32.43,32.48,78793.0,28.3699,28.4224,28.3612,28.4049,78793.0
2023-03-23 12:50:00,32.5,32.53,32.45,32.51,62858.0,28.4224,28.4486,28.3787,28.4311,62858.0
2023-03-23 13:00:00,32.52,32.55,32.45,32.46,86577.0,28.4399,28.4661,28.3787,28.3874,86577.0
2023-03-23 13:10:00,32.47,32.54,32.41,32.45,128841.0,28.3961,28.4574,28.3437,28.3787,128841.0
2023-03-23 13:20:00,32.45,32.5,32.38,32.44,109536.0,28.3787,28.4224,28.3174,28.3699,109536.0
2023-03-23 13:30:00,32.44,32.46,32.39,32.43,82745.0,28.3699,28.3874,28.3262,28.3612,82745.0
2023-03-23 13:40:00,32.43,32.51,32.38,32.4,68252.0,28.3612,28.4311,28.3174,28.3349,68252.0
2023-03-23 13:50:00,32.4,32.4,32.33,32.34,68372.0,28.3349,28.3349,28.2737,28.2825,68372.0
2023-03-23 14:00:00,32.35,32.4,32.34,32.35,78743.0,28.2912,28.3349,28.2825,28.2912,78743.0
2023-03-23 14:10:00,32.35,32.36,32.31,32.33,67997.0,28.2912,28.2999,28.2562,28.2737,67997.0
2023-03-23 14:20:00,32.34,32.34,32.19,32.19,150173.0,28.2825,28.2825,28.1513,28.1513,150173.0
2023-03-23 14:30:00,32.19,32.26,32.16,32.17,88702.0,28.1513,28.2125,28.125,28.1338,88702.0
2023-03-23 14:40:00,32.16,32.18,32.06,32.11,119917.0,28.125,28.1425,28.0376,28.0813,119917.0
2023-03-23 14:50:00,32.1,32.13,32.01,32.12,131052.0,28.0726,28.0988,27.9939,28.0901,131052.0
2023-03-23 15:00:00,32.12,32.32,32.12,32.24,180372.0,28.0901,28.265,28.0901,28.195,180372.0
2023-03-23 15:10:00,32.24,32.27,32.13,32.14,113923.0,28.195,28.2212,28.0988,28.1075,113923.0
2023-03-23 15:20:00,32.13,32.22,32.04,32.19,144048.0,28.0988,28.1775,28.0201,28.1513,144048.0
2023-03-23 15:30:00,32.19,32.28,32.13,32.27,166559.0,28.1513,28.23,28.0988,28.2212,166559.0
2023-03-23 15:40:00,32.27,32.34,32.23,32.3,205129.0,28.2212,28.2825,28.1863,28.2475,205129.0
2023-03-23 15:50:00,32.3,32.41,32.29,32.29,811997.0,28.2475,28.3437,28.2387,28.2387,811997.0
2023-03-24 09:30:00,32.38,32.44,32.15,32.18,240311.0,28.3174,28.3699,28.1163,28.1425,240311.0
2023-03-24 09:40:00,32.17,32.25,32.06,32.12,154671.0,28.1338,28.2037,28.0376,28.0901,154671.0
2023-03-24 09:50:00,32.12,32.27,32.11,32.15,143920.0,28.0901,28.2212,28.0813,28.1163,143920.0
2023-03-24 10:00:00,32.15,32.24,32.03,32.09,304871.0,28.1163,28.195,28.0114,28.0638,304871.0
2023-03-24 10:10:00,32.09,32.15,31.96,32.06,347993.0,28.0638,28.1163,27.9501,28.0376,347993.0
2023-03-24 10:20:00,32.06,32.17,31.98,32.16,173416.0,28.0376,28.1338,27.9676,28.125,173416.0
2023-03-24 10:30:00,32.16,32.26,32.1,32.15,153862.0,28.125,28.2125,28.0726,28.1163,153862.0
2023-03-24 10:40:00,32.14,32.14,32.01,32.05,98739.0,28.1075,28.1075,27.9939,28.0288,98739.0
2023-03-24 10:50:00,32.05,32.13,32.04,32.13,65956.0,28.0288,28.0988,28.0201,28.0988,65956.0
2023-03-24 11:00:00,32.13,32.15,31.97,31.98,399296.0,28.0988,28.1163,27.9589,27.9676,399296.0
2023-03-24 11:10:00,31.98,31.99,31.86,31.96,121999.0,27.9676,27.9764,27.8627,27.9501,121999.0
2023-03-24 11:20:00,31.96,32.13,31.96,32.12,126204.0,27.9501,28.0988,27.9501,28.0901,126204.0
2023-03-24 11:30:00,32.11,32.26,32.09,32.15,196171.0,28.0813,28.2125,28.0638,28.1163,196171.0
2023-03-24 11:40:00,32.16,32.31,32.15,32.27,97282.0,28.125,28.2562,28.1163,28.2212,97282.0
2023-03-24 11:50:00,32.26,32.33,32.25,32.32,97829.0,28.2125,28.2737,28.2037,28.265,97829.0
2023-03-24 12:00:00,32.33,32.42,32.27,32.27,87010.0,28.2737,28.3524,28.2212,28.2212,87010.0
2023-03-24 12:10:00,32.27,32.37,32.27,32.34,88881.0,28.2212,28.3087,28.2212,28.2825,88881.0
2023-03-24 12:20:00,32.34,32.37,32.3,32.34,37736.0,28.2825,28.3087,28.2475,28.2825,37736.0
2023-03-24 12:30:00,32.34,32.43,32.32,32.41,48267.0,28.2825,28.3612,28.265,28.3437,48267.0
2023-03-24 12:40:00,32.42,32.5,32.38,32.47,54195.0,28.3524,28.4224,28.3174,28.3961,54195.0
2023-03-24 12:50:00,32.48,32.49,32.4,32.41,50405.0,28.4049,28.4136,28.3349,28.3437,50405.0
2023-03-24 13:00:00,32.41,32.46,32.39,32.41,73215.0,28.3437,28.3874,28.3262,28.3437,73215.0
2023-03-24 13:10:00,32.41,32.42,32.38,32.41,106069.0,28.3437,28.3524,28.3174,28.3437,106069.0
2023-03-24 13:20:00,32.41,32.58,32.4,32.52,117002.0,28.3437,28.4923,28.3349,28.4399,117002.0
2023-03-24 13:30:00,32.53,32.68,32.49,32.61,320537.0,28.4486,28.5798,28.4136,28.5186,320537.0
2023-03-24 13:40:00,32.61,32.63,32.44,32.45,155685.0,28.5186,28.5361,28.3699,28.3787,155685.0
2023-03-24 13:50:00,32.44,32.46,32.38,32.45,150310.0,28.3699,28.3874,28.3174,28.3787,150310.0
2023-03-24 14:00:00,32.45,32.5,32.44,32.5,98635.0,28.3787,28.4224,28.3699,28.4224,98635.0
2023-03-24 14:10:00,32.5,32.58,32.48,32.57,81485.0,28.4224,28.4923,28.4049,28.4836,81485.0
2023-03-24 14:20:00,32.57,32.59,32.51,32.54,151057.0,28.4836,28.5011,28.4311,28.4574,151057.0
2023-03-24 14:30:00,32.55,32.6,32.53,32.59,100467.0,28.4661,28.5098,28.4486,28.5011,100467.0
2023-03-24 14:40:00,32.58,32.62,32.55,32.59,76915.0,28.4923,28.5273,28.4661,28.5011,76915.0
2023-03-24 14:50:00,32.59,32.6,32.55,32.57,82271.0,28.5011,28.5098,28.4661,28.4836,82271.0
2023-03-24 15:00:00,32.57,32.61,32.55,32.58,169729.0,28.4836,28.5186,28.4661,28.4923,169729.0
2023-03-24 15:10:00,32.58,32.68,32.56,32.65,219009.0,28.4923,28.5798,28.4749,28.5536,219009.0
2023-03-24 15:20:00,32.66,32.74,32.65,32.66,162989.0,28.5623,28.6323,28.5536,28.5623,162989.0
2023-03-24 15:30:00,32.67,32.79,32.66,32.74,179151.0,28.5711,28.676,28.5623,28.6323,179151.0
2023-03-24 15:40:00,32.73,32.76,32.64,32.69,189995.0,28.6235,28.6498,28.5448,28.5885,189995.0
2023-03-24 15:50:00,32.68,32.71,32.59,32.71,564297.0,28.5798,28.606,28.5011,28.606,564297.0
2023-03-27 09:30:00,33.01,33.19,33.0,33.15,430147.0,28.8684,29.0258,28.8596,28.9908,430147.0
2023-03-27 09:40:00,33.15,33.27,33.11,33.12,426653.0,28.9908,29.0958,28.9558,28.9646,426653.0
2023-03-27 09:50:00,33.12,33.13,32.78,32.85,250913.0,28.9646,28.9733,28.6673,28.7285,250913.0
2023-03-27 10:00:00,32.86,32.99,32.8,32.9,222598.0,28.7372,28.8509,28.6847,28.7722,222598.0
2023-03-27 10:10:00,32.91,33.0,32.88,32.94,134445.0,28.7809,28.8596,28.7547,28.8072,134445.0
2023-03-27 10:20:00,32.94,33.02,32.92,32.98,160472.0,28.8072,28.8771,28.7897,28.8422,160472.0
2023-03-27 10:30:00,32.98,33.0,32.9,32.99,139596.0,28.8422,28.8596,28.7722,28.8509,139596.0
2023-03-27 10:40:00,33.0,33.04,32.93,33.01,204903.0,28.8596,28.8946,28.7984,28.8684,204903.0
2023-03-27 10:50:00,33.0,33.1,32.95,32.95,142088.0,28.8596,28.9471,28.8159,28.8159,142088.0
2023-03-27 11:00:00,32.95,33.0,32.94,32.97,69562.0,28.8159,28.8596,28.8072,28.8334,69562.0
2023-03-27 11:10:00,32.96,33.02,32.93,32.94,112425.0,28.8247,28.8771,28.7984,28.8072,112425.0
2023-03-27 11:20:00,32.94,32.97,32.87,32.91,64052.0,28.8072,28.8334,28.746,28.7809,64052.0
2023-03-27 11:30:00,32.92,33.01,32.92,33.0,80823.0,28.7897,28.8684,28.7897,28.8596,80823.0
2023-03-27 11:40:00,33.0,33.11,32.99,33.09,79516.0,28.8596,28.9558,28.8509,28.9384,79516.0
2023-03-27 11:50:00,33.09,33.11,32.98,33.03,68669.0,28.9384,28.9558,28.8422,28.8859,68669.0
2023-03-27 12:00:00,33.03,33.07,32.99,33.02,137246.0,28.8859,28.9209,28.8509,28.8771,137246.0
2023-03-27 12:10:00,33.03,33.12,33.0,33.11,100123.0,28.8859,28.9646,28.8596,28.9558,100123.0
2023-03-27 12:20:00,33.11,33.14,33.09,33.09,83255.0,28.9558,28.9821,28.9384,28.9384,83255.0
2023-03-27 12:30:00,33.09,33.19,33.09,33.17,66191.0,28.9384,29.0258,28.9384,29.0083,66191.0
2023-03-27 12:40:00,33.18,33.2,33.1,33.11,87662.0,29.0171,29.0346,28.9471,28.9558,87662.0
2023-03-27 12:50:00,33.11,33.15,33.09,33.13,86608.0,28.9558,28.9908,28.9384,28.9733,86608.0
2023-03-27 13:00:00,33.13,33.23,33.12,33.19,144954.0,28.9733,29.0608,28.9646,29.0258,144954.0
2023-03-27 13:10:00,33.19,33.2,33.07,33.08,75458.0,29.0258,29.0346,28.9209,28.9296,75458.0
2023-03-27 13:20:00,33.07,33.12,33.07,33.09,88543.0,28.9209,28.9646,28.9209,28.9384,88543.0
2023-03-27 13:30:00,33.09,33.13,32.99,33.0,133038.0,28.9384,28.9733,28.8509,28.8596,133038.0
2023-03-27 13:40:00,33.01,33.16,32.99,33.13,186140.0,28.8684,28.9996,28.8509,28.9733,186140.0
2023-03-27 13:50:00,33.13,33.15,33.04,33.05,105858.0,28.9733,28.9908,28.8946,28.9034,105858.0
2023-03-27 14:00:00,33.05,33.08,33.02,33.04,94825.0,28.9034,28.9296,28.8771,28.8946,94825.0
2023-03-27 14:10:00,33.04,33.08,33.03,33.06,93832.0,28.8946,28.9296,28.8859,28.9121,93832.0
2023-03-27 14:20:00,33.05,33.12,33.04,33.11,115709.0,28.9034,28.9646,28.8946,28.9558,115709.0
2023-03-27 14:30:00,33.11,33.18,33.1,33.14,141704.0,28.9558,29.0171,28.9471,28.9821,141704.0
2023-03-27 14:40:00,33.14,33.14,33.1,33.13,134458.0,28.9821,28.9821,28.9471,28.9733,134458.0
2023-03-27 14:50:00,33.13,33.15,33.1,33.14,134285.0,28.9733,28.9908,28.9471,28.9821,134285.0
2023-03-27 15:00:00,33.14,33.16,33.07,33.09,148159.0,28.9821,28.9996,28.9209,28.9384,148159.0
2023-03-27 15:10:00,33.09,33.13,33.03,33.05,166224.0,28.9384,28.9733,28.8859,28.9034,166224.0
2023-03-27 15:20:00,33.05,33.1,33.01,33.05,227707.0,28.9034,28.9471,28.8684,28.9034,227707.0
2023-03-27 15:30:00,33.05,33.1,33.0,33.04,252611.0,28.9034,28.9471,28.8596,28.8946,252611.0
2023-03-27 15:40:00,33.05,33.07,32.92,32.93,250233.0,28.9034,28.9209,28.7897,28.7984,250233.0
2023-03-27 15:50:00,32.93,33.0,32.88,32.96,851328.0,28.7984,28.8596,28.7547,28.8247,851328.0
2023-03-28 09:30:00,33.35,33.95,33.21,33.31,1210138.0,29.1657,29.6905,29.0433,29.1308,1210138.0
2023-03-28 09:40:00,33.3,34.25,33.29,33.94,836436.0,29.122,29.9528,29.1133,29.6817,836436.0
2023-03-28 09:50:00,33.97,34.27,33.94,34.05,1083525.0,29.7079,29.9703,29.6817,29.7779,1083525.0
2023-03-28 10:00:00,34.06,34.14,33.57,34.04,492086.0,29.7867,29.8566,29.3581,29.7692,492086.0
2023-03-28 10:10:00,34.05,34.05,33.64,33.86,299100.0,29.7779,29.7779,29.4194,29.6117,299100.0
2023-03-28 10:20:00,33.85,33.93,33.75,33.91,214481.0,29.603,29.673,29.5155,29.6555,214481.0
2023-03-28 10:30:00,33.92,33.98,33.75,33.79,201801.0,29.6642,29.7167,29.5155,29.5505,201801.0
2023-03-28 10:40:00,33.79,34.01,33.74,33.98,205139.0,29.5505,29.7429,29.5068,29.7167,205139.0
2023-03-28 10:50:00,33.99,34.15,33.98,34.09,199172.0,29.7254,29.8654,29.7167,29.8129,199172.0
2023-03-28 11:00:00,34.11,34.18,34.04,34.13,178891.0,29.8304,29.8916,29.7692,29.8479,178891.0
2023-03-28 11:10:00,34.13,34.25,34.09,34.25,186082.0,29.8479,29.9528,29.8129,29.9528,186082.0
2023-03-28 11:20:00,34.24,34.34,34.17,34.19,175914.0,29.9441,30.0315,29.8829,29.9003,175914.0
2023-03-28 11:30:00,34.19,34.2,34.08,34.1,138720.0,29.9003,29.9091,29.8041,29.8216,138720.0
2023-03-28 11:40:00,34.11,34.22,34.07,34.21,167611.0,29.8304,29.9266,29.7954,29.9178,167611.0
2023-03-28 11:50:00,34.2,34.35,34.2,34.32,113275.0,29.9091,30.0403,29.9091,30.014,113275.0
2023-03-28 12:00:00,34.31,34.39,34.29,34.34,109429.0,30.0053,30.0753,29.9878,30.0315,109429.0
2023-03-28 12:10:00,34.34,34.36,34.25,34.28,106521.0,30.0315,30.049,29.9528,29.9791,106521.0
2023-03-28 12:20:00,34.27,34.28,34.18,34.23,122103.0,29.9703,29.9791,29.8916,29.9353,122103.0
2023-03-28 12:30:00,34.23,34.24,34.08,34.08,182312.0,29.9353,29.9441,29.8041,29.8041,182312.0
2023-03-28 12:40:00,34.09,34.12,33.97,33.98,109361.0,29.8129,29.8391,29.7079,29.7167,109361.0
2023-03-28 12:50:00,33.98,34.07,33.97,33.99,98849.0,29.7167,29.7954,29.7079,29.7254,98849.0
2023-03-28 13:00:00,34.0,34.14,34.0,34.08,113237.0,29.7342,29.8566,29.7342,29.8041,113237.0
2023-03-28 13:10:00,34.08,34.09,33.96,34.02,99980.0,29.8041,29.8129,29.6992,29.7517,99980.0
2023-03-28 13:20:00,34.02,34.15,33.99,34.14,202822.0,29.7517,29.8654,29.7254,29.8566,202822.0
2023-03-28 13:30:00,34.14,34.15,34.03,34.09,101346.0,29.8566,29.8654,29.7604,29.8129,101346.0
2023-03-28 13:40:00,34.08,34.12,34.01,34.02,107366.0,29.8041,29.8391,29.7429,29.7517,107366.0
2023-03-28 13:50:00,34.03,34.05,34.0,34.05,77661.0,29.7604,29.7779,29.7342,29.7779,77661.0
2023-03-28 14:00:00,34.05,34.22,34.03,34.16,245561.0,29.7779,29.9266,29.7604,29.8741,245561.0
2023-03-28 14:10:00,34.16,34.21,34.1,34.15,137122.0,29.8741,29.9178,29.8216,29.8654,137122.0
2023-03-28 14:20:00,34.15,34.24,34.14,34.19,128121.0,29.8654,29.9441,29.8566,29.9003,128121.0
2023-03-28 14:30:00,34.19,34.19,33.98,33.98,206441.0,29.9003,29.9003,29.7167,29.7167,206441.0
2023-03-28 14:40:00,33.98,34.08,33.98,34.07,97732.0,29.7167,29.8041,29.7167,29.7954,97732.0
2023-03-28 14:50:00,34.08,34.1,34.01,34.02,120276.0,29.8041,29.8216,29.7429,29.7517,120276.0
2023-03-28 15:00:00,34.03,34.06,33.98,33.98,109874.0,29.7604,29.7867,29.7167,29.7167,109874.0
2023-03-28 15:10:00,33.99,33.99,33.82,33.83,166447.0,29.7254,29.7254,29.5768,29.5855,166447.0
2023-03-28 15:20:00,33.83,33.88,33.77,33.8,188023.0,29.5855,29.6292,29.533,29.5593,188023.0
2023-03-28 15:30:00,33.8,33.87,33.75,33.77,244783.0,29.5593,29.6205,29.5155,29.533,244783.0
2023-03-28 15:40:00,33.77,33.78,33.67,33.69,259471.0,29.533,29.5418,29.4456,29.4631,259471.0
2023-03-28 15:50:00,33.7,33.87,33.69,33.8,774291.0,29.4718,29.6205,29.4631,29.5593,774291.0
2023-03-29 09:30:00,33.98,34.09,33.76,33.85,310019.0,29.7167,29.8129,29.5243,29.603,310019.0
2023-03-29 09:40:00,33.86,33.95,33.77,33.82,207533.0,29.6117,29.6905,29.533,29.5768,207533.0
2023-03-29 09:50:00,33.82,33.85,33.73,33.82,157267.0,29.5768,29.603,29.4981,29.5768,157267.0
2023-03-29 10:00:00,33.82,34.05,33.82,34.01,177625.0,29.5768,29.7779,29.5768,29.7429,177625.0
2023-03-29 10:10:00,34.01,34.03,33.83,33.89,120191.0,29.7429,29.7604,29.5855,29.638,120191.0
2023-03-29 10:20:00,33.88,33.92,33.81,33.91,80463.0,29.6292,29.6642,29.568,29.6555,80463.0
2023-03-29 10:30:00,33.91,34.03,33.91,33.93,137442.0,29.6555,29.7604,29.6555,29.673,137442.0
2023-03-29 10:40:00,33.92,33.94,33.87,33.94,157239.0,29.6642,29.6817,29.6205,29.6817,157239.0
2023-03-29 10:50:00,33.94,34.04,33.93,34.03,137134.0,29.6817,29.7692,29.673,29.7604,137134.0
2023-03-29 11:00:00,34.02,34.14,33.97,34.13,158709.0,29.7517,29.8566,29.7079,29.8479,158709.0
2023-03-29 11:10:00,34.13,34.13,34.04,34.04,125491.0,29.8479,29.8479,29.7692,29.7692,125491.0
2023-03-29 11:20:00,34.04,34.1,34.03,34.07,102294.0,29.7692,29.8216,29.7604,29.7954,102294.0
2023-03-29 11:30:00,34.07,34.14,34.04,34.11,78755.0,29.7954,29.8566,29.7692,29.8304,78755.0
2023-03-29 11:40:00,34.1,34.13,34.08,34.09,47092.0,29.8216,29.8479,29.8041,29.8129,47092.0
2023-03-29 11:50:00,34.08,34.18,34.08,34.15,93607.0,29.8041,29.8916,29.8041,29.8654,93607.0
2023-03-29 12:00:00,34.16,34.21,34.12,34.14,83652.0,29.8741,29.9178,29.8391,29.8566,83652.0
2023-03-29 12:10:00,34.13,34.14,34.08,34.13,53314.0,29.8479,29.8566,29.8041,29.8479,53314.0
2023-03-29 12:20:00,34.14,34.17,34.12,34.14,68649.0,29.8566,29.8829,29.8391,29.8566,68649.0
2023-03-29 12:30:00,34.14,34.18,34.11,34.13,51110.0,29.8566,29.8916,29.8304,29.8479,51110.0
2023-03-29 12:40:00,34.13,34.13,34.07,34.07,53179.0,29.8479,29.8479,29.7954,29.7954,53179.0
2023-03-29 12:50:00,34.08,34.08,34.0,34.04,72853.0,29.8041,29.8041,29.7342,29.7692,72853.0
2023-03-29 13:00:00,34.03,34.07,34.01,34.07,48106.0,29.7604,29.7954,29.7429,29.7954,48106.0
2023-03-29 13:10:00,34.07,34.08,34.01,34.01,59068.0,29.7954,29.8041,29.7429,29.7429,59068.0
2023-03-29 13:20:00,34.0,34.03,33.94,34.02,103615.0,29.7342,29.7604,29.6817,29.7517,103615.0
2023-03-29 13:30:00,34.02,34.02,33.91,33.92,81278.0,29.7517,29.7517,29.6555,29.6642,81278.0
2023-03-29 13:40:00,33.92,33.94,33.89,33.93,91166.0,29.6642,29.6817,29.638,29.673,91166.0
2023-03-29 13:50:00,33.93,33.95,33.87,33.88,74412.0,29.673,29.6905,29.6205,29.6292,74412.0
2023-03-29 14:00:00,33.88,33.92,33.86,33.91,88121.0,29.6292,29.6642,29.6117,29.6555,88121.0
2023-03-29 14:10:00,33.91,33.91,33.85,33.86,77954.0,29.6555,29.6555,29.603,29.6117,77954.0
2023-03-29 14:20:00,33.86,33.92,33.86,33.91,70736.0,29.6117,29.6642,29.6117,29.6555,70736.0
2023-03-29 14:30:00,33.91,33.97,33.9,33.95,74131.0,29.6555,29.7079,29.6467,29.6905,74131.0
2023-03-29 14:40:00,33.95,34.0,33.94,34.0,54700.0,29.6905,29.7342,29.6817,29.7342,54700.0
2023-03-29 14:50:00,34.0,34.0,33.95,34.0,69335.0,29.7342,29.7342,29.6905,29.7342,69335.0
2023-03-29 15:00:00,34.0,34.03,33.96,33.99,118517.0,29.7342,29.7604,29.6992,29.7254,118517.0
2023-03-29 15:10:00,33.99,34.11,33.96,34.09,134409.0,29.7254,29.8304,29.6992,29.8129,134409.0
2023-03-29 15:20:00,34.09,34.1,34.02,34.08,83759.0,29.8129,29.8216,29.7517,29.8041,83759.0
2023-03-29 15:30:00,34.07,34.09,34.03,34.05,117245.0,29.7954,29.8129,29.7604,29.7779,117245.0
2023-03-29 15:40:00,34.04,34.12,34.03,34.12,160188.0,29.7692,29.8391,29.7604,29.8391,160188.0
2023-03-29 15:50:00,34.12,34.16,34.09,34.16,712841.0,29.8391,29.8741,29.8129,29.8741,712841.0
2023-03-30 09:30:00,34.52,34.69,34.4,34.51,398894.0,30.1889,30.3376,30.084,30.1802,398894.0
2023-03-30 09:40:00,34.51,34.64,34.5,34.56,207677.0,30.1802,30.2939,30.1715,30.2239,207677.0
2023-03-30 09:50:00,34.55,34.65,34.53,34.65,205287.0,30.2152,30.3026,30.1977,30.3026,205287.0
2023-03-30 10:00:00,34.65,34.69,34.59,34.65,231851.0,30.3026,30.3376,30.2502,30.3026,231851.0
2023-03-30 10:10:00,34.65,34.66,34.49,34.59,171023.0,30.3026,30.3114,30.1627,30.2502,171023.0
2023-03-30 10:20:00,34.59,34.79,34.57,34.75,188527.0,30.2502,30.4251,30.2327,30.3901,188527.0
2023-03-30 10:30:00,34.75,34.82,34.7,34.76,138270.0,30.3901,30.4513,30.3464,30.3988,138270.0
2023-03-30 10:40:00,34.77,34.8,34.74,34.8,105407.0,30.4076,30.4338,30.3813,30.4338,105407.0
2023-03-30 10:50:00,34.79,34.92,34.78,34.84,259053.0,30.4251,30.5388,30.4163,30.4688,259053.0
2023-03-30 11:00:00,34.84,34.86,34.74,34.74,135202.0,30.4688,30.4863,30.3813,30.3813,135202.0
2023-03-30 11:10:00,34.73,34.77,34.71,34.72,114456.0,30.3726,30.4076,30.3551,30.3638,114456.0
2023-03-30 11:20:00,34.72,34.76,34.7,34.73,66324.0,30.3638,30.3988,30.3464,30.3726,66324.0
2023-03-30 11:30:00,34.72,34.73,34.68,34.69,99630.0,30.3638,30.3726,30.3289,30.3376,99630.0
2023-03-30 11:40:00,34.69,34.73,34.66,34.66,93077.0,30.3376,30.3726,30.3114,30.3114,93077.0
2023-03-30 11:50:00,34.66,34.69,34.65,34.66,65303.0,30.3114,30.3376,30.3026,30.3114,65303.0
2023-03-30 12:00:00,34.67,34.68,34.62,34.65,95294.0,30.3201,30.3289,30.2764,30.3026,95294.0
2023-03-30 12:10:00,34.65,34.66,34.57,34.61,86314.0,30.3026,30.3114,30.2327,30.2676,86314.0
2023-03-30 12:20:00,34.61,34.64,34.59,34.63,98093.0,30.2676,30.2939,30.2502,30.2851,98093.0
2023-03-30 12:30:00,34.63,34.64,34.58,34.61,104524.0,30.2851,30.2939,30.2414,30.2676,104524.0
2023-03-30 12:40:00,34.61,34.64,34.55,34.56,135315.0,30.2676,30.2939,30.2152,30.2239,135315.0
2023-03-30 12:50:00,34.57,34.57,34.51,34.54,143495.0,30.2327,30.2327,30.1802,30.2064,143495.0
2023-03-30 13:00:00,34.54,34.59,34.5,34.53,107282.0,30.2064,30.2502,30.1715,30.1977,107282.0
2023-03-30 13:10:00,34.53,34.57,34.52,34.56,66322.0,30.1977,30.2327,30.1889,30.2239,66322.0
2023-03-30 13:20:00,34.57,34.61,34.56,34.59,78379.0,30.2327,30.2676,30.2239,30.2502,78379.0
2023-03-30 13:30:00,34.59,34.59,34.51,34.52,94817.0,30.2502,30.2502,30.1802,30.1889,94817.0
2023-03-30 13:40:00,34.52,34.53,34.48,34.5,74017.0,30.1889,30.1977,30.154,30.1715,74017.0
2023-03-30 13:50:00,34.5,34.51,34.47,34.48,62993.0,30.1715,30.1802,30.1452,30.154,62993.0
2023-03-30 14:00:00,34.48,34.49,34.44,34.45,67378.0,30.154,30.1627,30.119,30.1277,67378.0
2023-03-30 14:10:00,34.46,34.51,34.45,34.48,117264.0,30.1365,30.1802,30.1277,30.154,117264.0
2023-03-30 14:20:00,34.48,34.53,34.48,34.52,62238.0,30.154,30.1977,30.154,30.1889,62238.0
2023-03-30 14:30:00,34.52,34.58,34.51,34.53,112490.0,30.1889,30.2414,30.1802,30.1977,112490.0
2023-03-30 14:40:00,34.54,34.54,34.48,34.5,51400.0,30.2064,30.2064,30.154,30.1715,51400.0
2023-03-30 14:50:00,34.49,34.51,34.48,34.51,60086.0,30.1627,30.1802,30.154,30.1802,60086.0
2023-03-30 15:00:00,34.51,34.54,34.48,34.5,76933.0,30.1802,30.2064,30.154,30.1715,76933.0
2023-03-30 15:10:00,34.49,34.54,34.47,34.52,79490.0,30.1627,30.2064,30.1452,30.1889,79490.0
2023-03-30 15:20:00,34.52,34.53,34.49,34.52,88605.0,30.1889,30.1977,30.1627,30.1889,88605.0
2023-03-30 15:30:00,34.52,34.56,34.51,34.55,118066.0,30.1889,30.2239,30.1802,30.2152,118066.0
2023-03-30 15:40:00,34.55,34.57,34.52,34.52,192551.0,30.2152,30.2327,30.1889,30.1889,192551.0
2023-03-30 15:50:00,34.53,34.66,34.53,34.64,809109.0,30.1977,30.3114,30.1977,30.2939,809109.0
2023-03-31 09:30:00,34.81,34.84,34.63,34.73,228627.0,30.4426,30.4688,30.2851,30.3726,228627.0
2023-03-31 09:40:00,34.72,34.75,34.69,34.72,101310.0,30.3638,30.3901,30.3376,30.3638,101310.0
2023-03-31 09:50:00,34.72,34.74,34.61,34.63,82310.0,30.3638,30.3813,30.2676,30.2851,82310.0
2023-03-31 10:00:00,34.63,34.73,34.62,34.73,87534.0,30.2851,30.3726,30.2764,30.3726,87534.0
2023-03-31 10:10:00,34.73,34.75,34.65,34.69,90917.0,30.3726,30.3901,30.3026,30.3376,90917.0
2023-03-31 10:20:00,34.69,34.7,34.57,34.62,126864.0,30.3376,30.3464,30.2327,30.2764,126864.0
2023-03-31 10:30:00,34.61,34.7,34.6,34.62,88103.0,30.2676,30.3464,30.2589,30.2764,88103.0
2023-03-31 10:40:00,34.62,34.65,34.57,34.57,57619.0,30.2764,30.3026,30.2327,30.2327,57619.0
2023-03-31 10:50:00,34.57,34.59,34.49,34.51,171771.0,30.2327,30.2502,30.1627,30.1802,171771.0
2023-03-31 11:00:00,34.51,34.61,34.49,34.57,191098.0,30.1802,30.2676,30.1627,30.2327,191098.0
2023-03-31 11:10:00,34.56,34.59,34.53,34.56,57876.0,30.2239,30.2502,30.1977,30.2239,57876.0
2023-03-31 11:20:00,34.56,34.63,34.55,34.58,56953.0,30.2239,30.2851,30.2152,30.2414,56953.0
2023-03-31 11:30:00,34.58,34.59,34.5,34.51,75839.0,30.2414,30.2502,30.1715,30.1802,75839.0
2023-03-31 11:40:00,34.5,34.55,34.48,34.48,55297.0,30.1715,30.2152,30.154,30.154,55297.0
2023-03-31 11:50:00,34.48,34.5,34.47,34.48,47632.0,30.154,30.1715,30.1452,30.154,47632.0
2023-03-31 12:00:00,34.49,34.52,34.48,34.49,50354.0,30.1627,30.1889,30.154,30.1627,50354.0
2023-03-31 12:10:00,34.49,34.53,34.49,34.51,46183.0,30.1627,30.1977,30.1627,30.1802,46183.0
2023-03-31 12:20:00,34.51,34.55,34.5,34.52,65633.0,30.1802,30.2152,30.1715,30.1889,65633.0
2023-03-31 12:30:00,34.52,34.53,34.48,34.5,46639.0,30.1889,30.1977,30.154,30.1715,46639.0
2023-03-31 12:40:00,34.51,34.55,34.49,34.52,47840.0,30.1802,30.2152,30.1627,30.1889,47840.0
2023-03-31 12:50:00,34.52,34.53,34.48,34.5,101121.0,30.1889,30.1977,30.154,30.1715,101121.0
2023-03-31 13:00:00,34.5,34.5,34.4,34.42,102508.0,30.1715,30.1715,30.084,30.1015,102508.0
2023-03-31 13:10:00,34.42,34.44,34.34,34.35,110838.0,30.1015,30.119,30.0315,30.0403,110838.0
2023-03-31 13:20:00,34.36,34.37,34.3,34.31,105967.0,30.049,30.0578,29.9965,30.0053,105967.0
2023-03-31 13:30:00,34.31,34.37,34.26,34.37,115416.0,30.0053,30.0578,29.9616,30.0578,115416.0
2023-03-31 13:40:00,34.37,34.41,34.35,34.36,66331.0,30.0578,30.0927,30.0403,30.049,66331.0
2023-03-31 13:50:00,34.35,34.41,34.33,34.39,68128.0,30.0403,30.0927,30.0228,30.0753,68128.0
2023-03-31 14:00:00,34.39,34.44,34.38,34.39,84836.0,30.0753,30.119,30.0665,30.0753,84836.0
2023-03-31 14:10:00,34.38,34.41,34.34,34.35,75947.0,30.0665,30.0927,30.0315,30.0403,75947.0
2023-03-31 14:20:00,34.35,34.36,34.29,34.3,90394.0,30.0403,30.049,29.9878,29.9965,90394.0
2023-03-31 14:30:00,34.3,34.31,34.28,34.3,57510.0,29.9965,30.0053,29.9791,29.9965,57510.0
2023-03-31 14:40:00,34.3,34.35,34.28,34.34,49824.0,29.9965,30.0403,29.9791,30.0315,49824.0
2023-03-31 14:50:00,34.33,34.36,34.3,34.35,105507.0,30.0228,30.049,29.9965,30.0403,105507.0
2023-03-31 15:00:00,34.36,34.46,34.35,34.39,89743.0,30.049,30.1365,30.0403,30.0753,89743.0
2023-03-31 15:10:00,34.39,34.43,34.37,34.41,96306.0,30.0753,30.1102,30.0578,30.0927,96306.0
2023-03-31 15:20:00,34.42,34.49,34.42,34.47,107582.0,30.1015,30.1627,30.1015,30.1452,107582.0
2023-03-31 15:30:00,34.47,34.48,34.38,34.39,157744.0,30.1452,30.154,30.0665,30.0753,157744.0
2023-03-31 15:40:00,34.39,34.5,34.38,34.48,265215.0,30.0753,30.1715,30.0665,30.154,265215.0
2023-03-31 15:50:00,34.49,34.61,34.49,34.58,643172.0,30.1627,30.2676,30.1627,30.2414,643172.0
2023-04-03 09:30:00,34.89,35.14,34.78,34.99,417874.0,30.5125,30.7312,30.4163,30.6,417874.0
2023-04-03 09:40:00,35.0,35.19,34.95,35.18,241682.0,30.6087,30.7749,30.565,30.7661,241682.0
2023-04-03 09:50:00,35.18,35.31,35.15,35.2,179251.0,30.7661,30.8798,30.7399,30.7836,179251.0
2023-04-03 10:00:00,35.2,35.48,35.18,35.47,216523.0,30.7836,31.0285,30.7661,31.0197,216523.0
2023-04-03 10:10:00,35.46,35.48,35.31,35.48,208722.0,31.011,31.0285,30.8798,31.0285,208722.0
2023-04-03 10:20:00,35.48,35.61,35.48,35.53,183051.0,31.0285,31.1422,31.0285,31.0722,183051.0
2023-04-03 10:30:00,35.54,35.57,35.32,35.35,361378.0,31.081,31.1072,30.8886,30.9148,361378.0
2023-04-03 10:40:00,35.35,35.45,35.31,35.36,168337.0,30.9148,31.0023,30.8798,30.9236,168337.0
2023-04-03 10:50:00,35.35,35.4,35.26,35.39,142113.0,30.9148,30.9585,30.8361,30.9498,142113.0
2023-04-03 11:00:00,35.39,35.4,35.29,35.34,189186.0,30.9498,30.9585,30.8623,30.9061,189186.0
2023-04-03 11:10:00,35.34,35.35,35.21,35.28,165000.0,30.9061,30.9148,30.7924,30.8536,165000.0
2023-04-03 11:20:00,35.27,35.4,35.25,35.4,120524.0,30.8448,30.9585,30.8274,30.9585,120524.0
2023-04-03 11:30:00,35.41,35.58,35.39,35.53,236983.0,30.9673,31.1159,30.9498,31.0722,236983.0
2023-04-03 11:40:00,35.54,35.59,35.52,35.58,94748.0,31.081,31.1247,31.0635,31.1159,94748.0
2023-04-03 11:50:00,35.57,35.57,35.47,35.48,92815.0,31.1072,31.1072,31.0197,31.0285,92815.0
2023-04-03 12:00:00,35.48,35.56,35.47,35.55,109703.0,31.0285,31.0985,31.0197,31.0897,109703.0
2023-04-03 12:10:00,35.54,35.56,35.5,35.54,91556.0,31.081,31.0985,31.046,31.081,91556.0
2023-04-03 12:20:00,35.53,35.62,35.45,35.49,294999.0,31.0722,31.1509,31.0023,31.0372,294999.0
2023-04-03 12:30:00,35.48,35.52,35.45,35.48,110043.0,31.0285,31.0635,31.0023,31.0285,110043.0
2023-04-03 12:40:00,35.48,35.49,35.41,35.45,106629.0,31.0285,31.0372,30.9673,31.0023,106629.0
2023-04-03 12:50:00,35.45,35.47,35.38,35.38,79826.0,31.0023,31.0197,30.941,30.941,79826.0
2023-04-03 13:00:00,35.38,35.41,35.34,35.41,64741.0,30.941,30.9673,30.9061,30.9673,64741.0
2023-04-03 13:10:00,35.41,35.43,35.38,35.41,65090.0,30.9673,30.9848,30.941,30.9673,65090.0
2023-04-03 13:20:00,35.41,35.42,35.35,35.36,86125.0,30.9673,30.976,30.9148,30.9236,86125.0
2023-04-03 13:30:00,35.36,35.43,35.35,35.41,146510.0,30.9236,30.9848,30.9148,30.9673,146510.0
2023-04-03 13:40:00,35.41,35.41,35.34,35.39,74367.0,30.9673,30.9673,30.9061,30.9498,74367.0
2023-04-03 13:50:00,35.39,35.45,35.37,35.44,74659.0,30.9498,31.0023,30.9323,30.9935,74659.0
2023-04-03 14:00:00,35.44,35.48,35.4,35.48,89137.0,30.9935,31.0285,30.9585,31.0285,89137.0
2023-04-03 14:10:00,35.48,35.52,35.45,35.51,99190.0,31.0285,31.0635,31.0023,31.0547,99190.0
2023-04-03 14:20:00,35.51,35.6,35.5,35.59,132858.0,31.0547,31.1334,31.046,31.1247,132858.0
2023-04-03 14:30:00,35.6,35.62,35.56,35.56,124712.0,31.1334,31.1509,31.0985,31.0985,124712.0
2023-04-03 14:40:00,35.57,35.59,35.5,35.51,228735.0,31.1072,31.1247,31.046,31.0547,228735.0
2023-04-03 14:50:00,35.51,35.53,35.47,35.51,156209.0,31.0547,31.0722,31.0197,31.0547,156209.0
2023-04-03 15:00:00,35.51,35.53,35.42,35.45,258382.0,31.0547,31.0722,30.976,31.0023,258382.0
2023-04-03 15:10:00,35.45,35.46,35.41,35.41,143998.0,31.0023,31.011,30.9673,30.9673,143998.0
2023-04-03 15:20:00,35.41,35.46,35.38,35.45,208628.0,30.9673,31.011,30.941,31.0023,208628.0
2023-04-03 15:30:00,35.45,35.53,35.45,35.51,329274.0,31.0023,31.0722,31.0023,31.0547,329274.0
2023-04-03 15:40:00,35.51,35.54,35.41,35.43,363530.0,31.0547,31.081,30.9673,30.9848,363530.0
2023-04-03 15:50:00,35.43,35.5,35.4,35.47,822268.0,30.9848,31.046,30.9585,31.0197,822268.0
2023-04-04 09:30:00,35.6,35.88,35.58,35.72,372307.0,31.1334,31.3783,31.1159,31.2384,372307.0
2023-04-04 09:40:00,35.71,35.87,35.67,35.75,193229.0,31.2296,31.3696,31.1947,31.2646,193229.0
2023-04-04 09:50:00,35.75,35.81,35.62,35.65,144508.0,31.2646,31.3171,31.1509,31.1772,144508.0
2023-04-04 10:00:00,35.65,35.74,35.58,35.66,117904.0,31.1772,31.2559,31.1159,31.1859,117904.0
2023-04-04 10:10:00,35.66,35.76,35.64,35.7,99285.0,31.1859,31.2734,31.1684,31.2209,99285.0
2023-04-04 10:20:00,35.7,35.75,35.66,35.71,125888.0,31.2209,31.2646,31.1859,31.2296,125888.0
2023-04-04 10:30:00,35.72,35.75,35.62,35.65,108913.0,31.2384,31.2646,31.1509,31.1772,108913.0
2023-04-04 10:40:00,35.65,35.7,35.61,35.66,116563.0,31.1772,31.2209,31.1422,31.1859,116563.0
2023-04-04 10:50:00,35.66,35.67,35.52,35.53,142956.0,31.1859,31.1947,31.0635,31.0722,142956.0
2023-04-04 11:00:00,35.52,35.53,35.45,35.48,133735.0,31.0635,31.0722,31.0023,31.0285,133735.0
2023-04-04 11:10:00,35.48,35.52,35.46,35.5,83292.0,31.0285,31.0635,31.011,31.046,83292.0
2023-04-04 11:20:00,35.5,35.64,35.49,35.55,141123.0,31.046,31.1684,31.0372,31.0897,141123.0
2023-04-04 11:30:00,35.55,35.6,35.52,35.55,81059.0,31.0897,31.1334,31.0635,31.0897,81059.0
2023-04-04 11:40:00,35.55,35.63,35.55,35.6,62094.0,31.0897,31.1597,31.0897,31.1334,62094.0
2023-04-04 11:50:00,35.6,35.63,35.55,35.57,68885.0,31.1334,31.1597,31.0897,31.1072,68885.0
2023-04-04 12:00:00,35.57,35.64,35.56,35.59,66775.0,31.1072,31.1684,31.0985,31.1247,66775.0
2023-04-04 12:10:00,35.59,35.61,35.48,35.48,63794.0,31.1247,31.1422,31.0285,31.0285,63794.0
2023-04-04 12:20:00,35.48,35.56,35.46,35.55,73961.0,31.0285,31.0985,31.011,31.0897,73961.0
2023-04-04 12:30:00,35.55,35.58,35.47,35.5,51390.0,31.0897,31.1159,31.0197,31.046,51390.0
2023-04-04 12:40:00,35.5,35.59,35.49,35.58,52950.0,31.046,31.1247,31.0372,31.1159,52950.0
2023-04-04 12:50:00,35.59,35.61,35.53,35.58,66850.0,31.1247,31.1422,31.0722,31.1159,66850.0
2023-04-04 13:00:00,35.58,35.69,35.55,35.66,136750.0,31.1159,31.2121,31.0897,31.1859,136750.0
2023-04-04 13:10:00,35.65,35.76,35.65,35.74,153179.0,31.1772,31.2734,31.1772,31.2559,153179.0
2023-04-04 13:20:00,35.73,35.73,35.66,35.69,48477.0,31.2471,31.2471,31.1859,31.2121,48477.0
2023-04-04 13:30:00,35.69,35.72,35.65,35.68,127128.0,31.2121,31.2384,31.1772,31.2034,127128.0
2023-04-04 13:40:00,35.68,35.7,35.65,35.7,99274.0,31.2034,31.2209,31.1772,31.2209,99274.0
2023-04-04 13:50:00,35.7,35.73,35.69,35.7,59338.0,31.2209,31.2471,31.2121,31.2209,59338.0
2023-04-04 14:00:00,35.7,35.7,35.66,35.67,44726.0,31.2209,31.2209,31.1859,31.1947,44726.0
2023-04-04 14:10:00,35.66,35.68,35.65,35.65,66553.0,31.1859,31.2034,31.1772,31.1772,66553.0
2023-04-04 14:20:00,35.65,35.67,35.57,35.57,98343.0,31.1772,31.1947,31.1072,31.1072,98343.0
2023-04-04 14:30:00,35.56,35.6,35.51,35.59,75081.0,31.0985,31.1334,31.0547,31.1247,75081.0
2023-04-04 14:40:00,35.59,35.61,35.57,35.59,48550.0,31.1247,31.1422,31.1072,31.1247,48550.0
2023-04-04 14:50:00,35.59,35.66,35.58,35.66,68993.0,31.1247,31.1859,31.1159,31.1859,68993.0
2023-04-04 15:00:00,35.65,35.78,35.65,35.77,117444.0,31.1772,31.2909,31.1772,31.2821,117444.0
2023-04-04 15:10:00,35.77,35.8,35.73,35.78,127362.0,31.2821,31.3083,31.2471,31.2909,127362.0
2023-04-04 15:20:00,35.77,35.8,35.74,35.76,145799.0,31.2821,31.3083,31.2559,31.2734,145799.0
2023-04-04 15:30:00,35.75,35.78,35.72,35.78,188275.0,31.2646,31.2909,31.2384,31.2909,188275.0
2023-04-04 15:40:00,35.78,35.83,35.78,35.82,256617.0,31.2909,31.3346,31.2909,31.3258,256617.0
2023-04-04 15:50:00,35.82,35.94,35.81,35.86,796984.0,31.3258,31.4308,31.3171,31.3608,796984.0
2023-04-05 09:30:00,35.78,35.93,35.71,35.9,190851.0,31.2909,31.422,31.2296,31.3958,190851.0
2023-04-05 09:40:00,35.91,36.0,35.86,35.92,170980.0,31.4045,31.4833,31.3608,31.4133,170980.0
2023-04-05 09:50:00,35.92,35.96,35.83,35.84,109766.0,31.4133,31.4483,31.3346,31.3433,109766.0
2023-04-05 10:00:00,35.85,35.86,35.71,35.78,223010.0,31.3521,31.3608,31.2296,31.2909,223010.0
2023-04-05 10:10:00,35.77,35.83,35.72,35.82,74440.0,31.2821,31.3346,31.2384,31.3258,74440.0
2023-04-05 10:20:00,35.82,35.91,35.76,35.8,283555.0,31.3258,31.4045,31.2734,31.3083,283555.0
2023-04-05 10:30:00,35.8,35.87,35.7,35.76,470397.0,31.3083,31.3696,31.2209,31.2734,470397.0
2023-04-05 10:40:00,35.76,35.86,35.74,35.86,123864.0,31.2734,31.3608,31.2559,31.3608,123864.0
2023-04-05 10:50:00,35.87,35.88,35.8,35.86,168907.0,31.3696,31.3783,31.3083,31.3608,168907.0
2023-04-05 11:00:00,35.85,35.89,35.8,35.85,108368.0,31.3521,31.3871,31.3083,31.3521,108368.0
2023-04-05 11:10:00,35.85,35.95,35.85,35.93,76920.0,31.3521,31.4395,31.3521,31.422,76920.0
2023-04-05 11:20:00,35.92,35.93,35.85,35.88,40561.0,31.4133,31.422,31.3521,31.3783,40561.0
2023-04-05 11:30:00,35.89,35.99,35.87,35.98,59573.0,31.3871,31.4745,31.3696,31.4658,59573.0
2023-04-05 11:40:00,35.98,36.01,35.93,35.96,101792.0,31.4658,31.492,31.422,31.4483,101792.0
2023-04-05 11:50:00,35.97,36.01,35.92,36.01,50665.0,31.457,31.492,31.4133,31.492,50665.0
2023-04-05 12:00:00,36.01,36.02,35.95,35.98,70239.0,31.492,31.5007,31.4395,31.4658,70239.0
2023-04-05 12:10:00,35.98,36.04,35.96,36.01,131465.0,31.4658,31.5182,31.4483,31.492,131465.0
2023-04-05 12:20:00,36.02,36.02,35.97,35.99,56399.0,31.5007,31.5007,31.457,31.4745,56399.0
2023-04-05 12:30:00,35.98,36.06,35.97,36.05,79544.0,31.4658,31.5357,31.457,31.527,79544.0
2023-04-05 12:40:00,36.05,36.1,36.05,36.05,83522.0,31.527,31.5707,31.527,31.527,83522.0
2023-04-05 12:50:00,36.05,36.14,36.03,36.13,134247.0,31.527,31.6057,31.5095,31.5969,134247.0
2023-04-05 13:00:00,36.13,36.14,36.07,36.09,110641.0,31.5969,31.6057,31.5445,31.562,110641.0
2023-04-05 13:10:00,36.09,36.18,36.08,36.17,73851.0,31.562,31.6407,31.5532,31.6319,73851.0
2023-04-05 13:20:00,36.16,36.2,36.16,36.17,80184.0,31.6232,31.6582,31.6232,31.6319,80184.0
2023-04-05 13:30:00,36.18,36.19,36.05,36.07,104099.0,31.6407,31.6494,31.527,31.5445,104099.0
2023-04-05 13:40:00,36.07,36.08,35.99,36.03,91177.0,31.5445,31.5532,31.4745,31.5095,91177.0
2023-04-05 13:50:00,36.04,36.08,36.02,36.06,90868.0,31.5182,31.5532,31.5007,31.5357,90868.0
2023-04-05 14:00:00,36.05,36.12,36.05,36.11,78206.0,31.527,31.5882,31.527,31.5795,78206.0
2023-04-05 14:10:00,36.1,36.15,36.06,36.15,76331.0,31.5707,31.6144,31.5357,31.6144,76331.0
2023-04-05 14:20:00,36.15,36.17,36.12,36.16,62563.0,31.6144,31.6319,31.5882,31.6232,62563.0
2023-04-05 14:30:00,36.16,36.27,36.16,36.27,116412.0,31.6232,31.7194,31.6232,31.7194,116412.0
2023-04-05 14:40:00,36.27,36.28,36.21,36.25,160662.0,31.7194,31.7281,31.6669,31.7019,160662.0
2023-04-05 14:50:00,36.25,36.31,36.24,36.27,206184.0,31.7019,31.7544,31.6931,31.7194,206184.0
2023-04-05 15:00:00,36.27,36.28,36.2,36.22,99344.0,31.7194,31.7281,31.6582,31.6757,99344.0
2023-04-05 15:10:00,36.22,36.29,36.21,36.28,71728.0,31.6757,31.7369,31.6669,31.7281,71728.0
2023-04-05 15:20:00,36.29,36.36,36.28,36.34,146228.0,31.7369,31.7981,31.7281,31.7806,146228.0
2023-04-05 15:30:00,36.34,36.35,36.31,36.33,156030.0,31.7806,31.7893,31.7544,31.7718,156030.0
2023-04-05 15:40:00,36.34,36.34,36.19,36.2,421230.0,31.7806,31.7806,31.6494,31.6582,421230.0
2023-04-05 15:50:00,36.21,36.22,36.08,36.1,902609.0,31.6669,31.6757,31.5532,31.5707,902609.0
2023-04-06 09:30:00,36.06,36.2,36.06,36.14,143869.0,31.5357,31.6582,31.5357,31.6057,143869.0
2023-04-06 09:40:00,36.14,36.17,36.02,36.08,87610.0,31.6057,31.6319,31.5007,31.5532,87610.0
2023-04-06 09:50:00,36.07,36.13,35.91,35.92,108482.0,31.5445,31.5969,31.4045,31.4133,108482.0
2023-04-06 10:00:00,35.91,35.94,35.85,35.88,59452.0,31.4045,31.4308,31.3521,31.3783,59452.0
2023-04-06 10:10:00,35.88,35.96,35.87,35.91,62166.0,31.3783,31.4483,31.3696,31.4045,62166.0
2023-04-06 10:20:00,35.91,35.92,35.8,35.82,102317.0,31.4045,31.4133,31.3083,31.3258,102317.0
2023-04-06 10:30:00,35.82,35.89,35.81,35.88,72071.0,31.3258,31.3871,31.3171,31.3783,72071.0
2023-04-06 10:40:00,35.88,35.94,35.84,35.91,50304.0,31.3783,31.4308,31.3433,31.4045,50304.0
2023-04-06 10:50:00,35.92,35.93,35.73,35.75,57837.0,31.4133,31.422,31.2471,31.2646,57837.0
2023-04-06 11:00:00,35.75,35.86,35.73,35.85,96382.0,31.2646,31.3608,31.2471,31.3521,96382.0
2023-04-06 11:10:00,35.84,35.89,35.82,35.83,56408.0,31.3433,31.3871,31.3258,31.3346,56408.0
2023-04-06 11:20:00,35.83,35.87,35.78,35.81,56803.0,31.3346,31.3696,31.2909,31.3171,56803.0
2023-04-06 11:30:00,35.81,35.83,35.79,35.81,48725.0,31.3171,31.3346,31.2996,31.3171,48725.0
2023-04-06 11:40:00,35.82,35.86,35.78,35.84,56419.0,31.3258,31.3608,31.2909,31.3433,56419.0
2023-04-06 11:50:00,35.83,35.87,35.83,35.86,33304.0,31.3346,31.3696,31.3346,31.3608,33304.0
2023-04-06 12:00:00,35.86,35.9,35.84,35.87,41049.0,31.3608,31.3958,31.3433,31.3696,41049.0
2023-04-06 12:10:00,35.87,35.94,35.86,35.93,54739.0,31.3696,31.4308,31.3608,31.422,54739.0
2023-04-06 12:20:00,35.93,35.94,35.9,35.91,25931.0,31.422,31.4308,31.3958,31.4045,25931.0
2023-04-06 12:30:00,35.91,35.99,35.9,35.98,38238.0,31.4045,31.4745,31.3958,31.4658,38238.0
2023-04-06 12:40:00,35.98,36.02,35.97,35.98,56219.0,31.4658,31.5007,31.457,31.4658,56219.0
2023-04-06 12:50:00,35.98,36.03,35.96,35.98,39317.0,31.4658,31.5095,31.4483,31.4658,39317.0
2023-04-06 13:00:00,35.98,36.01,35.95,36.0,31956.0,31.4658,31.492,31.4395,31.4833,31956.0
2023-04-06 13:10:00,35.99,36.01,35.97,35.98,21656.0,31.4745,31.492,31.457,31.4658,21656.0
2023-04-06 13:20:00,35.98,36.0,35.95,35.97,36411.0,31.4658,31.4833,31.4395,31.457,36411.0
2023-04-06 13:30:00,35.97,35.98,35.92,35.93,35952.0,31.457,31.4658,31.4133,31.422,35952.0
2023-04-06 13:40:00,35.94,35.95,35.91,35.93,42031.0,31.4308,31.4395,31.4045,31.422,42031.0
2023-04-06 13:50:00,35.93,35.94,35.87,35.88,57278.0,31.422,31.4308,31.3696,31.3783,57278.0
2023-04-06 14:00:00,35.88,35.88,35.8,35.81,55966.0,31.3783,31.3783,31.3083,31.3171,55966.0
2023-04-06 14:10:00,35.81,35.82,35.76,35.77,66241.0,31.3171,31.3258,31.2734,31.2821,66241.0
2023-04-06 14:20:00,35.76,35.77,35.67,35.69,96814.0,31.2734,31.2821,31.1947,31.2121,96814.0
2023-04-06 14:30:00,35.68,35.74,35.66,35.73,88461.0,31.2034,31.2559,31.1859,31.2471,88461.0
2023-04-06 14:40:00,35.73,35.74,35.65,35.66,75224.0,31.2471,31.2559,31.1772,31.1859,75224.0
2023-04-06 14:50:00,35.66,35.67,35.59,35.59,138947.0,31.1859,31.1947,31.1247,31.1247,138947.0
2023-04-06 15:00:00,35.59,35.65,35.58,35.61,125332.0,31.1247,31.1772,31.1159,31.1422,125332.0
2023-04-06 15:10:00,35.62,35.63,35.56,35.63,160799.0,31.1509,31.1597,31.0985,31.1597,160799.0
2023-04-06 15:20:00,35.63,35.68,35.62,35.66,176341.0,31.1597,31.2034,31.1509,31.1859,176341.0
2023-04-06 15:30:00,35.66,35.66,35.59,35.63,229940.0,31.1859,31.1859,31.1247,31.1597,229940.0
2023-04-06 15:40:00,35.63,35.69,35.61,35.67,281025.0,31.1597,31.2121,31.1422,31.1947,281025.0
2023-04-06 15:50:00,35.67,35.83,35.67,35.77,775766.0,31.1947,31.3346,31.1947,31.2821,775766.0
2023-04-10 09:30:00,35.74,35.9,35.72,35.84,257070.0,31.2559,31.3958,31.2384,31.3433,257070.0
2023-04-10 09:40:00,35.84,35.93,35.83,35.89,112178.0,31.3433,31.422,31.3346,31.3871,112178.0
2023-04-10 09:50:00,35.9,35.93,35.77,35.89,192487.0,31.3958,31.422,31.2821,31.3871,192487.0
2023-04-10 10:00:00,35.89,35.95,35.87,35.93,139736.0,31.3871,31.4395,31.3696,31.422,139736.0
2023-04-10 10:10:00,35.92,35.94,35.84,35.84,128341.0,31.4133,31.4308,31.3433,31.3433,128341.0
2023-04-10 10:20:00,35.84,35.86,35.71,35.73,163849.0,31.3433,31.3608,31.2296,31.2471,163849.0
2023-04-10 10:30:00,35.73,35.86,35.72,35.84,81405.0,31.2471,31.3608,31.2384,31.3433,81405.0
2023-04-10 10:40:00,35.84,35.85,35.78,35.84,94018.0,31.3433,31.3521,31.2909,31.3433,94018.0
2023-04-10 10:50:00,35.85,35.87,35.81,35.82,67578.0,31.3521,31.3696,31.3171,31.3258,67578.0
2023-04-10 11:00:00,35.82,35.87,35.81,35.84,52614.0,31.3258,31.3696,31.3171,31.3433,52614.0
2023-04-10 11:10:00,35.84,35.91,35.84,35.9,48914.0,31.3433,31.4045,31.3433,31.3958,48914.0
2023-04-10 11:20:00,35.9,35.91,35.82,35.82,62981.0,31.3958,31.4045,31.3258,31.3258,62981.0
2023-04-10 11:30:00,35.83,35.88,35.81,35.86,55008.0,31.3346,31.3783,31.3171,31.3608,55008.0
2023-04-10 11:40:00,35.85,35.87,35.81,35.82,42947.0,31.3521,31.3696,31.3171,31.3258,42947.0
2023-04-10 11:50:00,35.82,35.82,35.77,35.81,64206.0,31.3258,31.3258,31.2821,31.3171,64206.0
2023-04-10 12:00:00,35.82,35.83,35.75,35.75,55350.0,31.3258,31.3346,31.2646,31.2646,55350.0
2023-04-10 12:10:00,35.75,35.79,35.73,35.79,64995.0,31.2646,31.2996,31.2471,31.2996,64995.0
2023-04-10 12:20:00,35.79,35.88,35.79,35.86,55445.0,31.2996,31.3783,31.2996,31.3608,55445.0
2023-04-10 12:30:00,35.85,35.99,35.85,35.98,84476.0,31.3521,31.4745,31.3521,31.4658,84476.0
2023-04-10 12:40:00,35.98,36.0,35.96,35.97,67177.0,31.4658,31.4833,31.4483,31.457,67177.0
2023-04-10 12:50:00,35.97,36.03,35.96,35.98,52082.0,31.457,31.5095,31.4483,31.4658,52082.0
2023-04-10 13:00:00,35.98,36.03,35.95,36.02,43890.0,31.4658,31.5095,31.4395,31.5007,43890.0
2023-04-10 13:10:00,36.02,36.07,36.01,36.05,86473.0,31.5007,31.5445,31.492,31.527,86473.0
2023-04-10 13:20:00,36.05,36.07,36.0,36.01,78580.0,31.527,31.5445,31.4833,31.492,78580.0
2023-04-10 13:30:00,36.02,36.05,35.99,36.0,48366.0,31.5007,31.527,31.4745,31.4833,48366.0
2023-04-10 13:40:00,36.0,36.01,35.96,36.0,43402.0,31.4833,31.492,31.4483,31.4833,43402.0
2023-04-10 13:50:00,36.0,36.01,35.95,35.97,53370.0,31.4833,31.492,31.4395,31.457,53370.0
2023-04-10 14:00:00,35.98,35.98,35.92,35.93,51107.0,31.4658,31.4658,31.4133,31.422,51107.0
2023-04-10 14:10:00,35.93,36.0,35.92,35.98,49073.0,31.422,31.4833,31.4133,31.4658,49073.0
2023-04-10 14:20:00,35.99,35.99,35.95,35.98,52385.0,31.4745,31.4745,31.4395,31.4658,52385.0
2023-04-10 14:30:00,35.98,36.01,35.97,35.99,51349.0,31.4658,31.492,31.457,31.4745,51349.0
2023-04-10 14:40:00,35.98,36.02,35.97,36.0,71002.0,31.4658,31.5007,31.457,31.4833,71002.0
2023-04-10 14:50:00,36.0,36.07,36.0,36.07,53465.0,31.4833,31.5445,31.4833,31.5445,53465.0
2023-04-10 15:00:00,36.07,36.13,36.06,36.11,83599.0,31.5445,31.5969,31.5357,31.5795,83599.0
2023-04-10 15:10:00,36.11,36.12,36.05,36.07,99983.0,31.5795,31.5882,31.527,31.5445,99983.0
2023-04-10 15:20:00,36.08,36.1,36.0,36.04,124706.0,31.5532,31.5707,31.4833,31.5182,124706.0
2023-04-10 15:30:00,36.02,36.07,36.01,36.05,84107.0,31.5007,31.5445,31.492,31.527,84107.0
2023-04-10 15:40:00,36.05,36.06,36.01,36.02,121054.0,31.527,31.5357,31.492,31.5007,121054.0
2023-04-10 15:50:00,36.02,36.12,36.01,36.12,465827.0,31.5007,31.5882,31.492,31.5882,465827.0
2023-04-11 09:30:00,36.22,36.39,36.2,36.33,243510.0,31.6757,31.8243,31.6582,31.7718,243510.0
2023-04-11 09:40:00,36.34,36.43,36.31,36.4,171762.0,31.7806,31.8593,31.7544,31.8331,171762.0
2023-04-11 09:50:00,36.4,36.43,36.32,36.36,90827.0,31.8331,31.8593,31.7631,31.7981,90827.0
2023-04-11 10:00:00,36.36,36.45,36.25,36.44,91522.0,31.7981,31.8768,31.7019,31.868,91522.0
2023-04-11 10:10:00,36.44,36.45,36.38,36.43,68477.0,31.868,31.8768,31.8156,31.8593,68477.0
2023-04-11 10:20:00,36.42,36.45,36.4,36.41,56561.0,31.8506,31.8768,31.8331,31.8418,56561.0
2023-04-11 10:30:00,36.41,36.42,36.25,36.3,72470.0,31.8418,31.8506,31.7019,31.7456,72470.0
2023-04-11 10:40:00,36.3,36.32,36.26,36.3,61071.0,31.7456,31.7631,31.7106,31.7456,61071.0
2023-04-11 10:50:00,36.3,36.31,36.22,36.27,77731.0,31.7456,31.7544,31.6757,31.7194,77731.0
2023-04-11 11:00:00,36.27,36.32,36.26,36.28,69176.0,31.7194,31.7631,31.7106,31.7281,69176.0
2023-04-11 11:10:00,36.29,36.35,36.25,36.3,87020.0,31.7369,31.7893,31.7019,31.7456,87020.0
2023-04-11 11:20:00,36.3,36.32,36.27,36.27,56841.0,31.7456,31.7631,31.7194,31.7194,56841.0
2023-04-11 11:30:00,36.27,36.28,36.21,36.23,75549.0,31.7194,31.7281,31.6669,31.6844,75549.0
2023-04-11 11:40:00,36.24,36.24,36.14,36.19,86126.0,31.6931,31.6931,31.6057,31.6494,86126.0
2023-04-11 11:50:00,36.18,36.18,36.13,36.18,60077.0,31.6407,31.6407,31.5969,31.6407,60077.0
2023-04-11 12:00:00,36.18,36.2,36.13,36.15,66434.0,31.6407,31.6582,31.5969,31.6144,66434.0
2023-04-11 12:10:00,36.15,36.24,36.14,36.24,71310.0,31.6144,31.6931,31.6057,31.6931,71310.0
2023-04-11 12:20:00,36.25,36.26,36.22,36.23,37647.0,31.7019,31.7106,31.6757,31.6844,37647.0
2023-04-11 12:30:00,36.23,36.26,36.17,36.2,62452.0,31.6844,31.7106,31.6319,31.6582,62452.0
2023-04-11 12:40:00,36.2,36.22,36.19,36.21,36699.0,31.6582,31.6757,31.6494,31.6669,36699.0
2023-04-11 12:50:00,36.2,36.27,36.2,36.26,53086.0,31.6582,31.7194,31.6582,31.7106,53086.0
2023-04-11 13:00:00,36.27,36.29,36.22,36.23,61492.0,31.7194,31.7369,31.6757,31.6844,61492.0
2023-04-11 13:10:00,36.23,36.23,36.17,36.19,47506.0,31.6844,31.6844,31.6319,31.6494,47506.0
2023-04-11 13:20:00,36.19,36.24,36.17,36.23,28937.0,31.6494,31.6931,31.6319,31.6844,28937.0
2023-04-11 13:30:00,36.23,36.25,36.19,36.23,46867.0,31.6844,31.7019,31.6494,31.6844,46867.0
2023-04-11 13:40:00,36.23,36.26,36.22,36.26,42513.0,31.6844,31.7106,31.6757,31.7106,42513.0
2023-04-11 13:50:00,36.26,36.29,36.25,36.28,45506.0,31.7106,31.7369,31.7019,31.7281,45506.0
2023-04-11 14:00:00,36.29,36.31,36.25,36.29,51947.0,31.7369,31.7544,31.7019,31.7369,51947.0
2023-04-11 14:10:00,36.29,36.31,36.28,36.29,39308.0,31.7369,31.7544,31.7281,31.7369,39308.0
2023-04-11 14:20:00,36.29,36.3,36.26,36.28,42262.0,31.7369,31.7456,31.7106,31.7281,42262.0
2023-04-11 14:30:00,36.29,36.33,36.27,36.33,64140.0,31.7369,31.7718,31.7194,31.7718,64140.0
2023-04-11 14:40:00,36.33,36.33,36.29,36.29,42630.0,31.7718,31.7718,31.7369,31.7369,42630.0
2023-04-11 14:50:00,36.3,36.35,36.29,36.32,85698.0,31.7456,31.7893,31.7369,31.7631,85698.0
2023-04-11 15:00:00,36.32,36.33,36.29,36.32,63615.0,31.7631,31.7718,31.7369,31.7631,63615.0
2023-04-11 15:10:00,36.32,36.39,36.31,36.36,53579.0,31.7631,31.8243,31.7544,31.7981,53579.0
2023-04-11 15:20:00,36.36,36.38,36.32,36.37,102812.0,31.7981,31.8156,31.7631,31.8068,102812.0
2023-04-11 15:30:00,36.37,36.4,36.33,36.36,139631.0,31.8068,31.8331,31.7718,31.7981,139631.0
2023-04-11 15:40:00,36.36,36.37,36.27,36.28,159335.0,31.7981,31.8068,31.7194,31.7281,159335.0
2023-04-11 15:50:00,36.27,36.33,36.23,36.31,573495.0,31.7194,31.7718,31.6844,31.7544,573495.0
2023-04-12 09:30:00,36.55,36.58,36.42,36.45,198951.0,31.9642,31.9905,31.8506,31.8768,198951.0
2023-04-12 09:40:00,36.45,36.48,36.33,36.35,112175.0,31.8768,31.903,31.7718,31.7893,112175.0
2023-04-12 09:50:00,36.34,36.37,36.21,36.23,79729.0,31.7806,31.8068,31.6669,31.6844,79729.0
2023-04-12 10:00:00,36.23,36.25,36.09,36.16,118001.0,31.6844,31.7019,31.562,31.6232,118001.0
2023-04-12 10:10:00,36.16,36.18,36.03,36.04,80392.0,31.6232,31.6407,31.5095,31.5182,80392.0
2023-04-12 10:20:00,36.03,36.04,35.88,35.91,76307.0,31.5095,31.5182,31.3783,31.4045,76307.0
2023-04-12 10:30:00,35.91,35.93,35.74,35.8,184289.0,31.4045,31.422,31.2559,31.3083,184289.0
2023-04-12 10:40:00,35.8,35.87,35.79,35.8,109687.0,31.3083,31.3696,31.2996,31.3083,109687.0
2023-04-12 10:50:00,35.8,35.82,35.66,35.68,156011.0,31.3083,31.3258,31.1859,31.2034,156011.0
2023-04-12 11:00:00,35.68,35.71,35.6,35.63,67734.0,31.2034,31.2296,31.1334,31.1597,67734.0
2023-04-12 11:10:00,35.63,35.76,35.62,35.73,65686.0,31.1597,31.2734,31.1509,31.2471,65686.0
2023-04-12 11:20:00,35.73,35.78,35.72,35.76,58607.0,31.2471,31.2909,31.2384,31.2734,58607.0
2023-04-12 11:30:00,35.77,35.78,35.69,35.7,51540.0,31.2821,31.2909,31.2121,31.2209,51540.0
2023-04-12 11:40:00,35.69,35.78,35.68,35.77,46129.0,31.2121,31.2909,31.2034,31.2821,46129.0
2023-04-12 11:50:00,35.77,35.8,35.73,35.78,67356.0,31.2821,31.3083,31.2471,31.2909,67356.0
2023-04-12 12:00:00,35.79,35.82,35.77,35.79,45679.0,31.2996,31.3258,31.2821,31.2996,45679.0
2023-04-12 12:10:00,35.79,35.79,35.75,35.77,40878.0,31.2996,31.2996,31.2646,31.2821,40878.0
2023-04-12 12:20:00,35.76,35.85,35.75,35.84,36184.0,31.2734,31.3521,31.2646,31.3433,36184.0
2023-04-12 12:30:00,35.84,35.86,35.83,35.84,24128.0,31.3433,31.3608,31.3346,31.3433,24128.0
2023-04-12 12:40:00,35.84,35.84,35.76,35.77,57383.0,31.3433,31.3433,31.2734,31.2821,57383.0
2023-04-12 12:50:00,35.77,35.83,35.76,35.8,63924.0,31.2821,31.3346,31.2734,31.3083,63924.0
2023-04-12 13:00:00,35.8,35.83,35.77,35.8,36738.0,31.3083,31.3346,31.2821,31.3083,36738.0
2023-04-12 13:10:00,35.8,35.85,35.78,35.8,42280.0,31.3083,31.3521,31.2909,31.3083,42280.0
2023-04-12 13:20:00,35.8,35.85,35.78,35.84,37612.0,31.3083,31.3521,31.2909,31.3433,37612.0
2023-04-12 13:30:00,35.84,35.91,35.83,35.86,62336.0,31.3433,31.4045,31.3346,31.3608,62336.0
2023-04-12 13:40:00,35.86,35.89,35.85,35.86,51918.0,31.3608,31.3871,31.3521,31.3608,51918.0
2023-04-12 13:50:00,35.87,35.9,35.86,35.88,31658.0,31.3696,31.3958,31.3608,31.3783,31658.0
2023-04-12 14:00:00,35.89,35.98,35.87,35.9,58984.0,31.3871,31.4658,31.3696,31.3958,58984.0
2023-04-12 14:10:00,35.9,36.0,35.88,36.0,76852.0,31.3958,31.4833,31.3783,31.4833,76852.0
2023-04-12 14:20:00,35.99,36.0,35.86,35.89,101450.0,31.4745,31.4833,31.3608,31.3871,101450.0
2023-04-12 14:30:00,35.88,35.88,35.81,35.83,80693.0,31.3783,31.3783,31.3171,31.3346,80693.0
2023-04-12 14:40:00,35.83,35.86,35.76,35.76,96626.0,31.3346,31.3608,31.2734,31.2734,96626.0
2023-04-12 14:50:00,35.77,35.8,35.71,35.78,78323.0,31.2821,31.3083,31.2296,31.2909,78323.0
2023-04-12 15:00:00,35.79,35.84,35.75,35.79,75022.0,31.2996,31.3433,31.2646,31.2996,75022.0
2023-04-12 15:10:00,35.79,35.79,35.68,35.7,61090.0,31.2996,31.2996,31.2034,31.2209,61090.0
2023-04-12 15:20:00,35.7,35.74,35.68,35.7,79711.0,31.2209,31.2559,31.2034,31.2209,79711.0
2023-04-12 15:30:00,35.7,35.77,35.69,35.77,94715.0,31.2209,31.2821,31.2121,31.2821,94715.0
2023-04-12 15:40:00,35.77,35.84,35.73,35.76,153547.0,31.2821,31.3433,31.2471,31.2734,153547.0
2023-04-12 15:50:00,35.76,35.78,35.64,35.7,659278.0,31.2734,31.2909,31.1684,31.2209,659278.0
2023-04-13 09:30:00,35.72,35.73,35.53,35.54,155128.0,31.2384,31.2471,31.0722,31.081,155128.0
2023-04-13 09:40:00,35.54,35.74,35.53,35.72,87924.0,31.081,31.2559,31.0722,31.2384,87924.0
2023-04-13 09:50:00,35.72,35.78,35.64,35.67,88245.0,31.2384,31.2909,31.1684,31.1947,88245.0
2023-04-13 10:00:00,35.68,35.7,35.56,35.59,67170.0,31.2034,31.2209,31.0985,31.1247,67170.0
2023-04-13 10:10:00,35.59,35.69,35.58,35.66,69999.0,31.1247,31.2121,31.1159,31.1859,69999.0
2023-04-13 10:20:00,35.66,35.68,35.61,35.65,44028.0,31.1859,31.2034,31.1422,31.1772,44028.0
2023-04-13 10:30:00,35.65,35.7,35.55,35.55,93492.0,31.1772,31.2209,31.0897,31.0897,93492.0
2023-04-13 10:40:00,35.55,35.56,35.48,35.51,93202.0,31.0897,31.0985,31.0285,31.0547,93202.0
2023-04-13 10:50:00,35.5,35.59,35.5,35.52,72124.0,31.046,31.1247,31.046,31.0635,72124.0
2023-04-13 11:00:00,35.53,35.59,35.49,35.5,79576.0,31.0722,31.1247,31.0372,31.046,79576.0
2023-04-13 11:10:00,35.49,35.52,35.44,35.47,71343.0,31.0372,31.0635,30.9935,31.0197,71343.0
2023-04-13 11:20:00,35.47,35.5,35.43,35.5,91310.0,31.0197,31.046,30.9848,31.046,91310.0
2023-04-13 11:30:00,35.5,35.61,35.48,35.59,96740.0,31.046,31.1422,31.0285,31.1247,96740.0
2023-04-13 11:40:00,35.59,35.64,35.59,35.61,61839.0,31.1247,31.1684,31.1247,31.1422,61839.0
2023-04-13 11:50:00,35.61,35.63,35.52,35.52,79824.0,31.1422,31.1597,31.0635,31.0635,79824.0
2023-04-13 12:00:00,35.52,35.6,35.49,35.55,112650.0,31.0635,31.1334,31.0372,31.0897,112650.0
2023-04-13 12:10:00,35.55,35.65,35.55,35.65,60380.0,31.0897,31.1772,31.0897,31.1772,60380.0
2023-04-13 12:20:00,35.65,35.66,35.62,35.63,59423.0,31.1772,31.1859,31.1509,31.1597,59423.0
2023-04-13 12:30:00,35.63,35.64,35.54,35.57,49707.0,31.1597,31.1684,31.081,31.1072,49707.0
2023-04-13 12:40:00,35.57,35.59,35.54,35.56,41611.0,31.1072,31.1247,31.081,31.0985,41611.0
2023-04-13 12:50:00,35.57,35.63,35.55,35.62,52256.0,31.1072,31.1597,31.0897,31.1509,52256.0
2023-04-13 13:00:00,35.62,35.63,35.57,35.62,60407.0,31.1509,31.1597,31.1072,31.1509,60407.0
2023-04-13 13:10:00,35.62,35.66,35.61,35.64,57599.0,31.1509,31.1859,31.1422,31.1684,57599.0
2023-04-13 13:20:00,35.64,35.67,35.58,35.58,56226.0,31.1684,31.1947,31.1159,31.1159,56226.0
2023-04-13 13:30:00,35.59,35.61,35.56,35.59,64927.0,31.1247,31.1422,31.0985,31.1247,64927.0
2023-04-13 13:40:00,35.58,35.62,35.58,35.61,76951.0,31.1159,31.1509,31.1159,31.1422,76951.0
2023-04-13 13:50:00,35.61,35.64,35.6,35.61,41234.0,31.1422,31.1684,31.1334,31.1422,41234.0
2023-04-13 14:00:00,35.61,35.67,35.6,35.67,54257.0,31.1422,31.1947,31.1334,31.1947,54257.0
2023-04-13 14:10:00,35.67,35.7,35.64,35.66,60430.0,31.1947,31.2209,31.1684,31.1859,60430.0
2023-04-13 14:20:00,35.66,35.67,35.64,35.66,34700.0,31.1859,31.1947,31.1684,31.1859,34700.0
2023-04-13 14:30:00,35.66,35.7,35.66,35.69,57462.0,31.1859,31.2209,31.1859,31.2121,57462.0
2023-04-13 14:40:00,35.69,35.72,35.68,35.7,39544.0,31.2121,31.2384,31.2034,31.2209,39544.0
2023-04-13 14:50:00,35.7,35.73,35.69,35.7,63180.0,31.2209,31.2471,31.2121,31.2209,63180.0
2023-04-13 15:00:00,35.71,35.74,35.7,35.71,56620.0,31.2296,31.2559,31.2209,31.2296,56620.0
2023-04-13 15:10:00,35.72,35.77,35.71,35.76,95700.0,31.2384,31.2821,31.2296,31.2734,95700.0
2023-04-13 15:20:00,35.75,35.79,35.73,35.76,100540.0,31.2646,31.2996,31.2471,31.2734,100540.0
2023-04-13 15:30:00,35.75,35.76,35.71,35.73,114213.0,31.2646,31.2734,31.2296,31.2471,114213.0
2023-04-13 15:40:00,35.73,35.79,35.72,35.73,133891.0,31.2471,31.2996,31.2384,31.2471,133891.0
2023-04-13 15:50:00,35.74,35.79,35.73,35.77,390516.0,31.2559,31.2996,31.2471,31.2821,390516.0
2023-04-14 09:30:00,35.79,35.96,35.75,35.89,121094.0,31.2996,31.4483,31.2646,31.3871,121094.0
2023-04-14 09:40:00,35.89,35.97,35.86,35.93,44087.0,31.3871,31.457,31.3608,31.422,44087.0
2023-04-14 09:50:00,35.93,35.93,35.79,35.8,30547.0,31.422,31.422,31.2996,31.3083,30547.0
2023-04-14 10:00:00,35.79,35.79,35.55,35.58,72812.0,31.2996,31.2996,31.0897,31.1159,72812.0
2023-04-14 10:10:00,35.57,35.62,35.52,35.54,75226.0,31.1072,31.1509,31.0635,31.081,75226.0
2023-04-14 10:20:00,35.55,35.57,35.51,35.52,45037.0,31.0897,31.1072,31.0547,31.0635,45037.0
2023-04-14 10:30:00,35.52,35.57,35.5,35.57,50767.0,31.0635,31.1072,31.046,31.1072,50767.0
2023-04-14 10:40:00,35.57,35.57,35.46,35.48,54503.0,31.1072,31.1072,31.011,31.0285,54503.0
2023-04-14 10:50:00,35.48,35.48,35.38,35.39,52285.0,31.0285,31.0285,30.941,30.9498,52285.0
2023-04-14 11:00:00,35.4,35.41,35.3,35.31,54188.0,30.9585,30.9673,30.8711,30.8798,54188.0
2023-04-14 11:10:00,35.32,35.34,35.23,35.27,77914.0,30.8886,30.9061,30.8099,30.8448,77914.0
2023-04-14 11:20:00,35.27,35.33,35.23,35.25,106123.0,30.8448,30.8973,30.8099,30.8274,106123.0
2023-04-14 11:30:00,35.25,35.29,35.22,35.27,50514.0,30.8274,30.8623,30.8011,30.8448,50514.0
2023-04-14 11:40:00,35.28,35.31,35.25,35.27,111011.0,30.8536,30.8798,30.8274,30.8448,111011.0
2023-04-14 11:50:00,35.27,35.31,35.25,35.3,39482.0,30.8448,30.8798,30.8274,30.8711,39482.0
2023-04-14 12:00:00,35.3,35.32,35.22,35.25,66446.0,30.8711,30.8886,30.8011,30.8274,66446.0
2023-04-14 12:10:00,35.25,35.25,35.2,35.22,37196.0,30.8274,30.8274,30.7836,30.8011,37196.0
2023-04-14 12:20:00,35.22,35.3,35.21,35.26,57371.0,30.8011,30.8711,30.7924,30.8361,57371.0
2023-04-14 12:30:00,35.25,35.27,35.21,35.22,39297.0,30.8274,30.8448,30.7924,30.8011,39297.0
2023-04-14 12:40:00,35.22,35.23,35.13,35.17,182927.0,30.8011,30.8099,30.7224,30.7574,182927.0
2023-04-14 12:50:00,35.18,35.2,35.11,35.14,91912.0,30.7661,30.7836,30.7049,30.7312,91912.0
2023-04-14 13:00:00,35.15,35.21,35.13,35.2,60566.0,30.7399,30.7924,30.7224,30.7836,60566.0
2023-04-14 13:10:00,35.2,35.25,35.19,35.25,38777.0,30.7836,30.8274,30.7749,30.8274,38777.0
2023-04-14 13:20:00,35.25,35.26,35.18,35.18,29037.0,30.8274,30.8361,30.7661,30.7661,29037.0
2023-04-14 13:30:00,35.17,35.18,35.13,35.15,43487.0,30.7574,30.7661,30.7224,30.7399,43487.0
2023-04-14 13:40:00,35.15,35.2,35.14,35.19,33746.0,30.7399,30.7836,30.7312,30.7749,33746.0
2023-04-14 13:50:00,35.19,35.24,35.18,35.23,27884.0,30.7749,30.8186,30.7661,30.8099,27884.0
2023-04-14 14:00:00,35.23,35.25,35.19,35.23,36110.0,30.8099,30.8274,30.7749,30.8099,36110.0
2023-04-14 14:10:00,35.23,35.24,35.21,35.23,32174.0,30.8099,30.8186,30.7924,30.8099,32174.0
2023-04-14 14:20:00,35.23,35.26,35.21,35.23,41393.0,30.8099,30.8361,30.7924,30.8099,41393.0
2023-04-14 14:30:00,35.24,35.28,35.23,35.26,45170.0,30.8186,30.8536,30.8099,30.8361,45170.0
2023-04-14 14:40:00,35.26,35.29,35.23,35.28,38553.0,30.8361,30.8623,30.8099,30.8536,38553.0
2023-04-14 14:50:00,35.28,35.28,35.24,35.27,47359.0,30.8536,30.8536,30.8186,30.8448,47359.0
2023-04-14 15:00:00,35.27,35.28,35.22,35.23,49980.0,30.8448,30.8536,30.8011,30.8099,49980.0
2023-04-14 15:10:00,35.23,35.24,35.14,35.16,80546.0,30.8099,30.8186,30.7312,30.7486,80546.0
2023-04-14 15:20:00,35.16,35.27,35.12,35.24,94203.0,30.7486,30.8448,30.7137,30.8186,94203.0
2023-04-14 15:30:00,35.25,35.33,35.24,35.33,87218.0,30.8274,30.8973,30.8186,30.8973,87218.0
2023-04-14 15:40:00,35.33,35.39,35.31,35.38,115010.0,30.8973,30.9498,30.8798,30.941,115010.0
2023-04-14 15:50:00,35.37,35.37,35.3,35.33,344377.0,30.9323,30.9323,30.8711,30.8973,344377.0
2023-04-17 09:30:00,35.42,35.54,35.35,35.5,133248.0,30.976,31.081,30.9148,31.046,133248.0
2023-04-17 09:40:00,35.51,35.56,35.41,35.43,68657.0,31.0547,31.0985,30.9673,30.9848,68657.0
2023-04-17 09:50:00,35.42,35.54,35.38,35.45,84293.0,30.976,31.081,30.941,31.0023,84293.0
2023-04-17 10:00:00,35.45,35.52,35.41,35.44,79385.0,31.0023,31.0635,30.9673,30.9935,79385.0
2023-04-17 10:10:00,35.44,35.45,35.38,35.45,67048.0,30.9935,31.0023,30.941,31.0023,67048.0
2023-04-17 10:20:00,35.45,35.51,35.43,35.48,43175.0,31.0023,31.0547,30.9848,31.0285,43175.0
2023-04-17 10:30:00,35.48,35.52,35.43,35.48,70978.0,31.0285,31.0635,30.9848,31.0285,70978.0
2023-04-17 10:40:00,35.47,35.48,35.41,35.47,60758.0,31.0197,31.0285,30.9673,31.0197,60758.0
2023-04-17 10:50:00,35.47,35.55,35.46,35.52,89458.0,31.0197,31.0897,31.011,31.0635,89458.0
2023-04-17 11:00:00,35.53,35.69,35.52,35.69,102887.0,31.0722,31.2121,31.0635,31.2121,102887.0
2023-04-17 11:10:00,35.69,35.74,35.67,35.7,82211.0,31.2121,31.2559,31.1947,31.2209,82211.0
2023-04-17 11:20:00,35.7,35.7,35.59,35.6,44940.0,31.2209,31.2209,31.1247,31.1334,44940.0
2023-04-17 11:30:00,35.59,35.63,35.51,35.52,126401.0,31.1247,31.1597,31.0547,31.0635,126401.0
2023-04-17 11:40:00,35.53,35.55,35.47,35.54,49297.0,31.0722,31.0897,31.0197,31.081,49297.0
2023-04-17 11:50:00,35.53,35.58,35.53,35.55,29395.0,31.0722,31.1159,31.0722,31.0897,29395.0
2023-04-17 12:00:00,35.56,35.63,35.55,35.61,39893.0,31.0985,31.1597,31.0897,31.1422,39893.0
2023-04-17 12:10:00,35.61,35.64,35.57,35.6,66461.0,31.1422,31.1684,31.1072,31.1334,66461.0
2023-04-17 12:20:00,35.6,35.65,35.58,35.64,42400.0,31.1334,31.1772,31.1159,31.1684,42400.0
2023-04-17 12:30:00,35.63,35.7,35.62,35.69,28346.0,31.1597,31.2209,31.1509,31.2121,28346.0
2023-04-17 12:40:00,35.68,35.69,35.6,35.61,50906.0,31.2034,31.2121,31.1334,31.1422,50906.0
2023-04-17 12:50:00,35.6,35.61,35.57,35.59,47201.0,31.1334,31.1422,31.1072,31.1247,47201.0
2023-04-17 13:00:00,35.59,35.59,35.56,35.57,21802.0,31.1247,31.1247,31.0985,31.1072,21802.0
2023-04-17 13:10:00,35.57,35.63,35.55,35.62,43666.0,31.1072,31.1597,31.0897,31.1509,43666.0
2023-04-17 13:20:00,35.63,35.65,35.59,35.63,55122.0,31.1597,31.1772,31.1247,31.1597,55122.0
2023-04-17 13:30:00,35.62,35.65,35.61,35.62,31039.0,31.1509,31.1772,31.1422,31.1509,31039.0
2023-04-17 13:40:00,35.61,35.62,35.57,35.59,22482.0,31.1422,31.1509,31.1072,31.1247,22482.0
2023-04-17 13:50:00,35.59,35.6,35.53,35.54,33970.0,31.1247,31.1334,31.0722,31.081,33970.0
2023-04-17 14:00:00,35.54,35.55,35.49,35.54,51910.0,31.081,31.0897,31.0372,31.081,51910.0
2023-04-17 14:10:00,35.53,35.62,35.53,35.6,33501.0,31.0722,31.1509,31.0722,31.1334,33501.0
2023-04-17 14:20:00,35.61,35.64,35.59,35.64,53274.0,31.1422,31.1684,31.1247,31.1684,53274.0
2023-04-17 14:30:00,35.64,35.68,35.63,35.68,39343.0,31.1684,31.2034,31.1597,31.2034,39343.0
2023-04-17 14:40:00,35.67,35.75,35.67,35.73,66208.0,31.1947,31.2646,31.1947,31.2471,66208.0
2023-04-17 14:50:00,35.73,35.78,35.73,35.76,91294.0,31.2471,31.2909,31.2471,31.2734,91294.0
2023-04-17 15:00:00,35.75,35.87,35.75,35.86,82758.0,31.2646,31.3696,31.2646,31.3608,82758.0
2023-04-17 15:10:00,35.86,35.87,35.83,35.86,53876.0,31.3608,31.3696,31.3346,31.3608,53876.0
2023-04-17 15:20:00,35.86,35.95,35.85,35.94,99590.0,31.3608,31.4395,31.3521,31.4308,99590.0
2023-04-17 15:30:00,35.94,35.98,35.92,35.92,190901.0,31.4308,31.4658,31.4133,31.4133,190901.0
2023-04-17 15:40:00,35.93,35.93,35.82,35.87,155062.0,31.422,31.422,31.3258,31.3696,155062.0
2023-04-17 15:50:00,35.86,35.98,35.85,35.93,459046.0,31.3608,31.4658,31.3521,31.422,459046.0
2023-04-18 09:30:00,35.96,36.05,35.86,35.93,223343.0,31.4483,31.527,31.3608,31.422,223343.0
2023-04-18 09:40:00,35.93,35.93,35.71,35.72,154325.0,31.422,31.422,31.2296,31.2384,154325.0
2023-04-18 09:50:00,35.71,35.79,35.66,35.77,117087.0,31.2296,31.2996,31.1859,31.2821,117087.0
2023-04-18 10:00:00,35.77,35.77,35.61,35.62,128691.0,31.2821,31.2821,31.1422,31.1509,128691.0
2023-04-18 10:10:00,35.62,35.62,35.53,35.58,94463.0,31.1509,31.1509,31.0722,31.1159,94463.0
2023-04-18 10:20:00,35.59,35.66,35.55,35.55,72344.0,31.1247,31.1859,31.0897,31.0897,72344.0
2023-04-18 10:30:00,35.55,35.55,35.41,35.45,114033.0,31.0897,31.0897,30.9673,31.0023,114033.0
2023-04-18 10:40:00,35.45,35.5,35.44,35.46,63114.0,31.0023,31.046,30.9935,31.011,63114.0
2023-04-18 10:50:00,35.45,35.46,35.38,35.39,87995.0,31.0023,31.011,30.941,30.9498,87995.0
2023-04-18 11:00:00,35.4,35.46,35.39,35.44,50613.0,30.9585,31.011,30.9498,30.9935,50613.0
2023-04-18 11:10:00,35.43,35.46,35.39,35.45,47158.0,30.9848,31.011,30.9498,31.0023,47158.0
2023-04-18 11:20:00,35.45,35.46,35.4,35.45,49433.0,31.0023,31.011,30.9585,31.0023,49433.0
2023-04-18 11:30:00,35.46,35.51,35.41,35.41,68406.0,31.011,31.0547,30.9673,30.9673,68406.0
2023-04-18 11:40:00,35.41,35.5,35.4,35.5,34820.0,30.9673,31.046,30.9585,31.046,34820.0
2023-04-18 11:50:00,35.49,35.49,35.45,35.48,41911.0,31.0372,31.0372,31.0023,31.0285,41911.0
2023-04-18 12:00:00,35.47,35.5,35.44,35.5,61651.0,31.0197,31.046,30.9935,31.046,61651.0
2023-04-18 12:10:00,35.49,35.64,35.48,35.55,91286.0,31.0372,31.1684,31.0285,31.0897,91286.0
2023-04-18 12:20:00,35.55,35.64,35.52,35.62,48453.0,31.0897,31.1684,31.0635,31.1509,48453.0
2023-04-18 12:30:00,35.63,35.64,35.59,35.61,60429.0,31.1597,31.1684,31.1247,31.1422,60429.0
2023-04-18 12:40:00,35.6,35.62,35.59,35.6,36747.0,31.1334,31.1509,31.1247,31.1334,36747.0
2023-04-18 12:50:00,35.61,35.62,35.54,35.55,50336.0,31.1422,31.1509,31.081,31.0897,50336.0
2023-04-18 13:00:00,35.55,35.58,35.53,35.56,42698.0,31.0897,31.1159,31.0722,31.0985,42698.0
2023-04-18 13:10:00,35.55,35.56,35.51,35.52,38224.0,31.0897,31.0985,31.0547,31.0635,38224.0
2023-04-18 13:20:00,35.52,35.61,35.51,35.59,101554.0,31.0635,31.1422,31.0547,31.1247,101554.0
2023-04-18 13:30:00,35.59,35.62,35.57,35.59,46346.0,31.1247,31.1509,31.1072,31.1247,46346.0
2023-04-18 13:40:00,35.59,35.66,35.59,35.64,41783.0,31.1247,31.1859,31.1247,31.1684,41783.0
2023-04-18 13:50:00,35.65,35.73,35.63,35.71,155773.0,31.1772,31.2471,31.1597,31.2296,155773.0
2023-04-18 14:00:00,35.7,35.77,35.7,35.72,208771.0,31.2209,31.2821,31.2209,31.2384,208771.0
2023-04-18 14:10:00,35.73,35.74,35.63,35.64,79307.0,31.2471,31.2559,31.1597,31.1684,79307.0
2023-04-18 14:20:00,35.64,35.69,35.63,35.65,57589.0,31.1684,31.2121,31.1597,31.1772,57589.0
2023-04-18 14:30:00,35.65,35.7,35.64,35.7,42507.0,31.1772,31.2209,31.1684,31.2209,42507.0
2023-04-18 14:40:00,35.69,35.7,35.59,35.62,48233.0,31.2121,31.2209,31.1247,31.1509,48233.0
2023-04-18 14:50:00,35.61,35.66,35.6,35.66,40785.0,31.1422,31.1859,31.1334,31.1859,40785.0
2023-04-18 15:00:00,35.66,35.71,35.65,35.71,49109.0,31.1859,31.2296,31.1772,31.2296,49109.0
2023-04-18 15:10:00,35.7,35.73,35.68,35.73,63735.0,31.2209,31.2471,31.2034,31.2471,63735.0
2023-04-18 15:20:00,35.73,35.73,35.62,35.63,99135.0,31.2471,31.2471,31.1509,31.1597,99135.0
2023-04-18 15:30:00,35.64,35.65,35.61,35.61,69641.0,31.1684,31.1772,31.1422,31.1422,69641.0
2023-04-18 15:40:00,35.62,35.64,35.59,35.59,119803.0,31.1509,31.1684,31.1247,31.1247,119803.0
2023-04-18 15:50:00,35.59,35.6,35.54,35.57,533288.0,31.1247,31.1334,31.081,31.1072,533288.0
2023-04-19 09:30:00,35.45,35.47,34.97,35.0,256062.0,31.0023,31.0197,30.5825,30.6087,256062.0
2023-04-19 09:40:00,35.0,35.11,34.9,35.11,197546.0,30.6087,30.7049,30.5213,30.7049,197546.0
2023-04-19 09:50:00,35.1,35.15,35.07,35.15,132334.0,30.6962,30.7399,30.6699,30.7399,132334.0
2023-04-19 10:00:00,35.16,35.2,35.01,35.09,115858.0,30.7486,30.7836,30.6175,30.6874,115858.0
2023-04-19 10:10:00,35.09,35.16,35.01,35.16,110873.0,30.6874,30.7486,30.6175,30.7486,110873.0
2023-04-19 10:20:00,35.16,35.2,35.04,35.09,94037.0,30.7486,30.7836,30.6437,30.6874,94037.0
2023-04-19 10:30:00,35.09,35.1,35.02,35.06,97227.0,30.6874,30.6962,30.6262,30.6612,97227.0
2023-04-19 10:40:00,35.05,35.09,35.02,35.04,77428.0,30.6524,30.6874,30.6262,30.6437,77428.0
2023-04-19 10:50:00,35.05,35.09,35.0,35.01,159157.0,30.6524,30.6874,30.6087,30.6175,159157.0
2023-04-19 11:00:00,35.01,35.02,34.92,34.93,115839.0,30.6175,30.6262,30.5388,30.5475,115839.0
2023-04-19 11:10:00,34.93,34.94,34.85,34.87,89055.0,30.5475,30.5562,30.4775,30.495,89055.0
2023-04-19 11:20:00,34.87,34.87,34.82,34.84,70885.0,30.495,30.495,30.4513,30.4688,70885.0
2023-04-19 11:30:00,34.84,34.85,34.78,34.82,135856.0,30.4688,30.4775,30.4163,30.4513,135856.0
2023-04-19 11:40:00,34.82,34.85,34.78,34.79,48305.0,30.4513,30.4775,30.4163,30.4251,48305.0
2023-04-19 11:50:00,34.79,34.79,34.73,34.73,105954.0,30.4251,30.4251,30.3726,30.3726,105954.0
2023-04-19 12:00:00,34.73,34.78,34.68,34.69,143283.0,30.3726,30.4163,30.3289,30.3376,143283.0
2023-04-19 12:10:00,34.69,34.72,34.67,34.72,55178.0,30.3376,30.3638,30.3201,30.3638,55178.0
2023-04-19 12:20:00,34.72,34.75,34.7,34.75,70906.0,30.3638,30.3901,30.3464,30.3901,70906.0
2023-04-19 12:30:00,34.75,34.76,34.68,34.69,89155.0,30.3901,30.3988,30.3289,30.3376,89155.0
2023-04-19 12:40:00,34.69,34.7,34.63,34.66,99411.0,30.3376,30.3464,30.2851,30.3114,99411.0
2023-04-19 12:50:00,34.66,34.76,34.64,34.73,145808.0,30.3114,30.3988,30.2939,30.3726,145808.0
2023-04-19 13:00:00,34.74,34.81,34.71,34.8,125061.0,30.3813,30.4426,30.3551,30.4338,125061.0
2023-04-19 13:10:00,34.8,34.81,34.72,34.73,133013.0,30.4338,30.4426,30.3638,30.3726,133013.0
2023-04-19 13:20:00,34.74,34.78,34.73,34.75,66179.0,30.3813,30.4163,30.3726,30.3901,66179.0
2023-04-19 13:30:00,34.76,34.8,34.74,34.77,134337.0,30.3988,30.4338,30.3813,30.4076,134337.0
2023-04-19 13:40:00,34.77,34.85,34.77,34.84,55520.0,30.4076,30.4775,30.4076,30.4688,55520.0
2023-04-19 13:50:00,34.84,34.87,34.77,34.78,247121.0,30.4688,30.495,30.4076,30.4163,247121.0
2023-04-19 14:00:00,34.79,34.86,34.76,34.77,95120.0,30.4251,30.4863,30.3988,30.4076,95120.0
2023-04-19 14:10:00,34.77,34.82,34.76,34.79,49066.0,30.4076,30.4513,30.3988,30.4251,49066.0
2023-04-19 14:20:00,34.79,34.81,34.78,34.8,65720.0,30.4251,30.4426,30.4163,30.4338,65720.0
2023-04-19 14:30:00,34.8,34.81,34.76,34.78,218384.0,30.4338,30.4426,30.3988,30.4163,218384.0
2023-04-19 14:40:00,34.78,34.78,34.72,34.74,84159.0,30.4163,30.4163,30.3638,30.3813,84159.0
2023-04-19 14:50:00,34.73,34.77,34.7,34.74,77354.0,30.3726,30.4076,30.3464,30.3813,77354.0
2023-04-19 15:00:00,34.73,34.74,34.69,34.73,53283.0,30.3726,30.3813,30.3376,30.3726,53283.0
2023-04-19 15:10:00,34.73,34.79,34.71,34.78,65340.0,30.3726,30.4251,30.3551,30.4163,65340.0
2023-04-19 15:20:00,34.79,34.79,34.74,34.74,187378.0,30.4251,30.4251,30.3813,30.3813,187378.0
2023-04-19 15:30:00,34.75,34.75,34.69,34.75,115370.0,30.3901,30.3901,30.3376,30.3901,115370.0
2023-04-19 15:40:00,34.75,34.78,34.71,34.72,156803.0,30.3901,30.4163,30.3551,30.3638,156803.0
2023-04-19 15:50:00,34.72,34.83,34.7,34.82,597835.0,30.3638,30.46,30.3464,30.4513,597835.0
2023-04-20 09:30:00,34.55,34.58,34.37,34.5,197895.0,30.2152,30.2414,30.0578,30.1715,197895.0
2023-04-20 09:40:00,34.49,35.14,34.37,35.12,753779.0,30.1627,30.7312,30.0578,30.7137,753779.0
2023-04-20 09:50:00,35.12,36.14,35.0,35.85,2208367.0,30.7137,31.6057,30.6087,31.3521,2208367.0
2023-04-20 10:00:00,35.84,35.85,35.44,35.72,907687.0,31.3433,31.3521,30.9935,31.2384,907687.0
2023-04-20 10:10:00,35.72,35.94,35.64,35.75,586590.0,31.2384,31.4308,31.1684,31.2646,586590.0
2023-04-20 10:20:00,35.75,35.79,35.43,35.57,392978.0,31.2646,31.2996,30.9848,31.1072,392978.0
2023-04-20 10:30:00,35.56,35.65,35.37,35.37,237087.0,31.0985,31.1772,30.9323,30.9323,237087.0
2023-04-20 10:40:00,35.38,35.46,35.32,35.41,280161.0,30.941,31.011,30.8886,30.9673,280161.0
2023-04-20 10:50:00,35.41,35.45,35.16,35.22,319462.0,30.9673,31.0023,30.7486,30.8011,319462.0
2023-04-20 11:00:00,35.22,35.29,35.14,35.28,317000.0,30.8011,30.8623,30.7312,30.8536,317000.0
2023-04-20 11:10:00,35.28,35.39,35.26,35.3,100861.0,30.8536,30.9498,30.8361,30.8711,100861.0
2023-04-20 11:20:00,35.29,35.36,35.28,35.34,73393.0,30.8623,30.9236,30.8536,30.9061,73393.0
2023-04-20 11:30:00,35.33,35.33,35.23,35.23,86773.0,30.8973,30.8973,30.8099,30.8099,86773.0
2023-04-20 11:40:00,35.23,35.4,35.22,35.4,111846.0,30.8099,30.9585,30.8011,30.9585,111846.0
2023-04-20 11:50:00,35.4,35.46,35.39,35.45,123470.0,30.9585,31.011,30.9498,31.0023,123470.0
2023-04-20 12:00:00,35.45,35.51,35.44,35.48,76211.0,31.0023,31.0547,30.9935,31.0285,76211.0
2023-04-20 12:10:00,35.48,35.5,35.41,35.49,79890.0,31.0285,31.046,30.9673,31.0372,79890.0
2023-04-20 12:20:00,35.5,35.51,35.42,35.42,66060.0,31.046,31.0547,30.976,30.976,66060.0
2023-04-20 12:30:00,35.42,35.47,35.38,35.43,197062.0,30.976,31.0197,30.941,30.9848,197062.0
2023-04-20 12:40:00,35.42,35.52,35.42,35.49,107709.0,30.976,31.0635,30.976,31.0372,107709.0
2023-04-20 12:50:00,35.48,35.55,35.47,35.51,44140.0,31.0285,31.0897,31.0197,31.0547,44140.0
2023-04-20 13:00:00,35.51,35.52,35.48,35.5,42556.0,31.0547,31.0635,31.0285,31.046,42556.0
2023-04-20 13:10:00,35.51,35.54,35.44,35.45,129155.0,31.0547,31.081,30.9935,31.0023,129155.0
2023-04-20 13:20:00,35.44,35.48,35.39,35.45,58081.0,30.9935,31.0285,30.9498,31.0023,58081.0
2023-04-20 13:30:00,35.44,35.48,35.4,35.48,67858.0,30.9935,31.0285,30.9585,31.0285,67858.0
2023-04-20 13:40:00,35.48,35.48,35.43,35.46,57213.0,31.0285,31.0285,30.9848,31.011,57213.0
2023-04-20 13:50:00,35.46,35.51,35.45,35.51,48583.0,31.011,31.0547,31.0023,31.0547,48583.0
2023-04-20 14:00:00,35.5,35.52,35.45,35.47,67839.0,31.046,31.0635,31.0023,31.0197,67839.0
2023-04-20 14:10:00,35.47,35.48,35.44,35.45,48576.0,31.0197,31.0285,30.9935,31.0023,48576.0
2023-04-20 14:20:00,35.44,35.52,35.44,35.48,56431.0,30.9935,31.0635,30.9935,31.0285,56431.0
2023-04-20 14:30:00,35.47,35.49,35.34,35.35,113134.0,31.0197,31.0372,30.9061,30.9148,113134.0
2023-04-20 14:40:00,35.35,35.36,35.26,35.26,73499.0,30.9148,30.9236,30.8361,30.8361,73499.0
2023-04-20 14:50:00,35.27,35.31,35.22,35.27,110630.0,30.8448,30.8798,30.8011,30.8448,110630.0
2023-04-20 15:00:00,35.27,35.35,35.26,35.3,77040.0,30.8448,30.9148,30.8361,30.8711,77040.0
2023-04-20 15:10:00,35.31,35.34,35.27,35.3,98322.0,30.8798,30.9061,30.8448,30.8711,98322.0
2023-04-20 15:20:00,35.3,35.36,35.29,35.33,94664.0,30.8711,30.9236,30.8623,30.8973,94664.0
2023-04-20 15:30:00,35.33,35.36,35.26,35.29,131972.0,30.8973,30.9236,30.8361,30.8623,131972.0
2023-04-20 15:40:00,35.3,35.31,35.24,35.3,161298.0,30.8711,30.8798,30.8186,30.8711,161298.0
2023-04-20 15:50:00,35.29,35.41,35.27,35.37,552772.0,30.8623,30.9673,30.8448,30.9323,552772.0
2023-04-21 09:30:00,35.37,35.47,35.16,35.17,206692.0,30.9323,31.0197,30.7486,30.7574,206692.0
2023-04-21 09:40:00,35.18,35.18,35.07,35.14,74222.0,30.7661,30.7661,30.6699,30.7312,74222.0
2023-04-21 09:50:00,35.14,35.16,35.03,35.05,68173.0,30.7312,30.7486,30.635,30.6524,68173.0
2023-04-21 10:00:00,35.05,35.06,34.93,35.03,79844.0,30.6524,30.6612,30.5475,30.635,79844.0
2023-04-21 10:10:00,35.03,35.14,35.01,35.11,46352.0,30.635,30.7312,30.6175,30.7049,46352.0
2023-04-21 10:20:00,35.12,35.18,35.1,35.14,66350.0,30.7137,30.7661,30.6962,30.7312,66350.0
2023-04-21 10:30:00,35.14,35.21,35.12,35.16,42261.0,30.7312,30.7924,30.7137,30.7486,42261.0
2023-04-21 10:40:00,35.17,35.18,35.08,35.11,62234.0,30.7574,30.7661,30.6787,30.7049,62234.0
2023-04-21 10:50:00,35.11,35.12,35.01,35.04,48209.0,30.7049,30.7137,30.6175,30.6437,48209.0
2023-04-21 11:00:00,35.05,35.17,35.03,35.16,49890.0,30.6524,30.7574,30.635,30.7486,49890.0
2023-04-21 11:10:00,35.17,35.23,35.15,35.23,63703.0,30.7574,30.8099,30.7399,30.8099,63703.0
2023-04-21 11:20:00,35.23,35.24,35.2,35.23,32575.0,30.8099,30.8186,30.7836,30.8099,32575.0
2023-04-21 11:30:00,35.23,35.31,35.21,35.29,58820.0,30.8099,30.8798,30.7924,30.8623,58820.0
2023-04-21 11:40:00,35.29,35.35,35.19,35.2,176055.0,30.8623,30.9148,30.7749,30.7836,176055.0
2023-04-21 11:50:00,35.19,35.25,35.13,35.2,105370.0,30.7749,30.8274,30.7224,30.7836,105370.0
2023-04-21 12:00:00,35.2,35.3,35.18,35.22,50879.0,30.7836,30.8711,30.7661,30.8011,50879.0
2023-04-21 12:10:00,35.21,35.27,35.17,35.27,63712.0,30.7924,30.8448,30.7574,30.8448,63712.0
2023-04-21 12:20:00,35.27,35.28,35.16,35.2,81250.0,30.8448,30.8536,30.7486,30.7836,81250.0
2023-04-21 12:30:00,35.2,35.22,35.14,35.21,33314.0,30.7836,30.8011,30.7312,30.7924,33314.0
2023-04-21 12:40:00,35.2,35.26,35.2,35.23,28513.0,30.7836,30.8361,30.7836,30.8099,28513.0
2023-04-21 12:50:00,35.22,35.27,35.2,35.21,57639.0,30.8011,30.8448,30.7836,30.7924,57639.0
2023-04-21 13:00:00,35.22,35.28,35.21,35.25,65101.0,30.8011,30.8536,30.7924,30.8274,65101.0
2023-04-21 13:10:00,35.25,35.26,35.21,35.23,53479.0,30.8274,30.8361,30.7924,30.8099,53479.0
2023-04-21 13:20:00,35.24,35.26,35.21,35.22,118414.0,30.8186,30.8361,30.7924,30.8011,118414.0
2023-04-21 13:30:00,35.23,35.26,35.2,35.22,45284.0,30.8099,30.8361,30.7836,30.8011,45284.0
2023-04-21 13:40:00,35.22,35.28,35.2,35.28,58266.0,30.8011,30.8536,30.7836,30.8536,58266.0
2023-04-21 13:50:00,35.27,35.3,35.25,35.27,63538.0,30.8448,30.8711,30.8274,30.8448,63538.0
2023-04-21 14:00:00,35.27,35.34,35.27,35.32,57034.0,30.8448,30.9061,30.8448,30.8886,57034.0
2023-04-21 14:10:00,35.33,35.34,35.3,35.32,42244.0,30.8973,30.9061,30.8711,30.8886,42244.0
2023-04-21 14:20:00,35.32,35.33,35.26,35.29,47620.0,30.8886,30.8973,30.8361,30.8623,47620.0
2023-04-21 14:30:00,35.28,35.3,35.25,35.27,44440.0,30.8536,30.8711,30.8274,30.8448,44440.0
2023-04-21 14:40:00,35.27,35.3,35.21,35.23,84875.0,30.8448,30.8711,30.7924,30.8099,84875.0
2023-04-21 14:50:00,35.23,35.24,35.2,35.24,62044.0,30.8099,30.8186,30.7836,30.8186,62044.0
2023-04-21 15:00:00,35.23,35.25,35.17,35.23,51246.0,30.8099,30.8274,30.7574,30.8099,51246.0
2023-04-21 15:10:00,35.23,35.24,35.19,35.22,41052.0,30.8099,30.8186,30.7749,30.8011,41052.0
2023-04-21 15:20:00,35.22,35.23,35.2,35.23,47822.0,30.8011,30.8099,30.7836,30.8099,47822.0
2023-04-21 15:30:00,35.23,35.29,35.21,35.27,82218.0,30.8099,30.8623,30.7924,30.8448,82218.0
2023-04-21 15:40:00,35.27,35.31,35.26,35.3,114879.0,30.8448,30.8798,30.8361,30.8711,114879.0
2023-04-21 15:50:00,35.3,35.33,35.26,35.27,453270.0,30.8711,30.8973,30.8361,30.8448,453270.0
2023-04-24 09:30:00,35.26,35.43,35.17,35.2,122173.0,30.8361,30.9848,30.7574,30.7836,122173.0
2023-04-24 09:40:00,35.2,35.36,35.2,35.33,78044.0,30.7836,30.9236,30.7836,30.8973,78044.0
2023-04-24 09:50:00,35.35,35.4,35.28,35.3,56204.0,30.9148,30.9585,30.8536,30.8711,56204.0
2023-04-24 10:00:00,35.3,35.34,35.2,35.26,54448.0,30.8711,30.9061,30.7836,30.8361,54448.0
2023-04-24 10:10:00,35.26,35.32,35.23,35.28,33333.0,30.8361,30.8886,30.8099,30.8536,33333.0
2023-04-24 10:20:00,35.28,35.34,35.27,35.29,34680.0,30.8536,30.9061,30.8448,30.8623,34680.0
2023-04-24 10:30:00,35.29,35.33,35.2,35.23,35141.0,30.8623,30.8973,30.7836,30.8099,35141.0
2023-04-24 10:40:00,35.23,35.25,35.18,35.24,44334.0,30.8099,30.8274,30.7661,30.8186,44334.0
2023-04-24 10:50:00,35.24,35.26,35.18,35.19,52255.0,30.8186,30.8361,30.7661,30.7749,52255.0
2023-04-24 11:00:00,35.2,35.25,35.19,35.2,27454.0,30.7836,30.8274,30.7749,30.7836,27454.0
2023-04-24 11:10:00,35.2,35.24,35.17,35.23,21773.0,30.7836,30.8186,30.7574,30.8099,21773.0
2023-04-24 11:20:00,35.24,35.25,35.22,35.24,24610.0,30.8186,30.8274,30.8011,30.8186,24610.0
2023-04-24 11:30:00,35.25,35.28,35.21,35.23,37299.0,30.8274,30.8536,30.7924,30.8099,37299.0
2023-04-24 11:40:00,35.22,35.32,35.18,35.31,32138.0,30.8011,30.8886,30.7661,30.8798,32138.0
2023-04-24 11:50:00,35.32,35.36,35.31,35.34,30067.0,30.8886,30.9236,30.8798,30.9061,30067.0
2023-04-24 12:00:00,35.34,35.36,35.28,35.29,32187.0,30.9061,30.9236,30.8536,30.8623,32187.0
2023-04-24 12:10:00,35.28,35.32,35.27,35.31,21539.0,30.8536,30.8886,30.8448,30.8798,21539.0
2023-04-24 12:20:00,35.3,35.4,35.3,35.4,39252.0,30.8711,30.9585,30.8711,30.9585,39252.0
2023-04-24 12:30:00,35.4,35.4,35.37,35.39,17047.0,30.9585,30.9585,30.9323,30.9498,17047.0
2023-04-24 12:40:00,35.38,35.39,35.35,35.38,21034.0,30.941,30.9498,30.9148,30.941,21034.0
2023-04-24 12:50:00,35.38,35.38,35.35,35.38,13191.0,30.941,30.941,30.9148,30.941,13191.0
2023-04-24 13:00:00,35.38,35.4,35.36,35.38,22325.0,30.941,30.9585,30.9236,30.941,22325.0
2023-04-24 13:10:00,35.38,35.39,35.3,35.3,37939.0,30.941,30.9498,30.8711,30.8711,37939.0
2023-04-24 13:20:00,35.3,35.36,35.29,35.34,32287.0,30.8711,30.9236,30.8623,30.9061,32287.0
2023-04-24 13:30:00,35.34,35.37,35.33,35.34,34197.0,30.9061,30.9323,30.8973,30.9061,34197.0
2023-04-24 13:40:00,35.34,35.36,35.32,35.34,19756.0,30.9061,30.9236,30.8886,30.9061,19756.0
2023-04-24 13:50:00,35.34,35.38,35.33,35.36,23061.0,30.9061,30.941,30.8973,30.9236,23061.0
2023-04-24 14:00:00,35.36,35.4,35.36,35.38,32379.0,30.9236,30.9585,30.9236,30.941,32379.0
2023-04-24 14:10:00,35.38,35.38,35.34,35.34,20691.0,30.941,30.941,30.9061,30.9061,20691.0
2023-04-24 14:20:00,35.34,35.36,35.32,35.34,20369.0,30.9061,30.9236,30.8886,30.9061,20369.0
2023-04-24 14:30:00,35.34,35.35,35.29,35.3,21800.0,30.9061,30.9148,30.8623,30.8711,21800.0
2023-04-24 14:40:00,35.31,35.33,35.29,35.32,21819.0,30.8798,30.8973,30.8623,30.8886,21819.0
2023-04-24 14:50:00,35.32,35.34,35.31,35.33,16643.0,30.8886,30.9061,30.8798,30.8973,16643.0
2023-04-24 15:00:00,35.33,35.37,35.32,35.37,27692.0,30.8973,30.9323,30.8886,30.9323,27692.0
2023-04-24 15:10:00,35.37,35.38,35.34,35.37,35184.0,30.9323,30.941,30.9061,30.9323,35184.0
2023-04-24 15:20:00,35.37,35.39,35.34,35.38,40435.0,30.9323,30.9498,30.9061,30.941,40435.0
2023-04-24 15:30:00,35.37,35.38,35.35,35.35,63660.0,30.9323,30.941,30.9148,30.9148,63660.0
2023-04-24 15:40:00,35.36,35.46,35.34,35.45,75537.0,30.9236,31.011,30.9061,31.0023,75537.0
2023-04-24 15:50:00,35.45,35.52,35.41,35.5,266313.0,31.0023,31.0635,30.9673,31.046,266313.0
2023-04-25 09:30:00,35.43,35.51,35.37,35.49,89566.0,30.9848,31.0547,30.9323,31.0372,89566.0
2023-04-25 09:40:00,35.48,35.51,35.35,35.4,44025.0,31.0285,31.0547,30.9148,30.9585,44025.0
2023-04-25 09:50:00,35.39,35.53,35.38,35.48,33921.0,30.9498,31.0722,30.941,31.0285,33921.0
2023-04-25 10:00:00,35.48,35.52,35.4,35.43,161413.0,31.0285,31.0635,30.9585,30.9848,161413.0
2023-04-25 10:10:00,35.43,35.44,35.34,35.39,29990.0,30.9848,30.9935,30.9061,30.9498,29990.0
2023-04-25 10:20:00,35.39,35.46,35.36,35.4,44754.0,30.9498,31.011,30.9236,30.9585,44754.0
2023-04-25 10:30:00,35.39,35.43,35.34,35.34,51612.0,30.9498,30.9848,30.9061,30.9061,51612.0
2023-04-25 10:40:00,35.34,35.39,35.32,35.37,43030.0,30.9061,30.9498,30.8886,30.9323,43030.0
2023-04-25 10:50:00,35.38,35.51,35.38,35.45,41998.0,30.941,31.0547,30.941,31.0023,41998.0
2023-04-25 11:00:00,35.45,35.48,35.41,35.48,28721.0,31.0023,31.0285,30.9673,31.0285,28721.0
2023-04-25 11:10:00,35.48,35.55,35.47,35.54,31165.0,31.0285,31.0897,31.0197,31.081,31165.0
2023-04-25 11:20:00,35.54,35.55,35.4,35.43,62881.0,31.081,31.0897,30.9585,30.9848,62881.0
2023-04-25 11:30:00,35.42,35.45,35.39,35.44,28674.0,30.976,31.0023,30.9498,30.9935,28674.0
2023-04-25 11:40:00,35.43,35.44,35.41,35.43,18366.0,30.9848,30.9935,30.9673,30.9848,18366.0
2023-04-25 11:50:00,35.43,35.43,35.38,35.4,26430.0,30.9848,30.9848,30.941,30.9585,26430.0
2023-04-25 12:00:00,35.4,35.42,35.38,35.41,20790.0,30.9585,30.976,30.941,30.9673,20790.0
2023-04-25 12:10:00,35.41,35.43,35.37,35.41,28805.0,30.9673,30.9848,30.9323,30.9673,28805.0
2023-04-25 12:20:00,35.41,35.43,35.36,35.38,30985.0,30.9673,30.9848,30.9236,30.941,30985.0
2023-04-25 12:30:00,35.37,35.38,35.33,35.33,25042.0,30.9323,30.941,30.8973,30.8973,25042.0
2023-04-25 12:40:00,35.34,35.37,35.32,35.34,46807.0,30.9061,30.9323,30.8886,30.9061,46807.0
2023-04-25 12:50:00,35.34,35.36,35.31,35.33,29077.0,30.9061,30.9236,30.8798,30.8973,29077.0
2023-04-25 13:00:00,35.33,35.33,35.25,35.26,29213.0,30.8973,30.8973,30.8274,30.8361,29213.0
2023-04-25 13:10:00,35.26,35.29,35.12,35.16,48847.0,30.8361,30.8623,30.7137,30.7486,48847.0
2023-04-25 13:20:00,35.16,35.21,35.15,35.19,45535.0,30.7486,30.7924,30.7399,30.7749,45535.0
2023-04-25 13:30:00,35.18,35.18,35.11,35.12,28509.0,30.7661,30.7661,30.7049,30.7137,28509.0
2023-04-25 13:40:00,35.11,35.12,35.08,35.11,30106.0,30.7049,30.7137,30.6787,30.7049,30106.0
2023-04-25 13:50:00,35.12,35.12,35.06,35.07,35501.0,30.7137,30.7137,30.6612,30.6699,35501.0
2023-04-25 14:00:00,35.07,35.1,35.05,35.06,43714.0,30.6699,30.6962,30.6524,30.6612,43714.0
2023-04-25 14:10:00,35.05,35.09,35.0,35.02,130620.0,30.6524,30.6874,30.6087,30.6262,130620.0
2023-04-25 14:20:00,35.02,35.04,34.99,35.03,111779.0,30.6262,30.6437,30.6,30.635,111779.0
2023-04-25 14:30:00,35.03,35.08,34.98,34.99,63369.0,30.635,30.6787,30.5912,30.6,63369.0
2023-04-25 14:40:00,34.98,34.99,34.88,34.92,131377.0,30.5912,30.6,30.5038,30.5388,131377.0
2023-04-25 14:50:00,34.93,34.95,34.89,34.93,101483.0,30.5475,30.565,30.5125,30.5475,101483.0
2023-04-25 15:00:00,34.92,34.97,34.9,34.95,107466.0,30.5388,30.5825,30.5213,30.565,107466.0
2023-04-25 15:10:00,34.95,34.99,34.92,34.93,49220.0,30.565,30.6,30.5388,30.5475,49220.0
2023-04-25 15:20:00,34.93,34.97,34.89,34.92,187130.0,30.5475,30.5825,30.5125,30.5388,187130.0
2023-04-25 15:30:00,34.91,34.96,34.9,34.94,124756.0,30.53,30.5737,30.5213,30.5562,124756.0
2023-04-25 15:40:00,34.93,34.98,34.92,34.93,107574.0,30.5475,30.5912,30.5388,30.5475,107574.0
2023-04-25 15:50:00,34.92,34.96,34.86,34.9,571834.0,30.5388,30.5737,30.4863,30.5213,571834.0
2023-04-26 09:30:00,34.7,34.9,34.57,34.85,166547.0,30.3464,30.5213,30.2327,30.4775,166547.0
2023-04-26 09:40:00,34.85,34.94,34.75,34.76,85274.0,30.4775,30.5562,30.3901,30.3988,85274.0
2023-04-26 09:50:00,34.75,34.77,34.58,34.71,85876.0,30.3901,30.4076,30.2414,30.3551,85876.0
2023-04-26 10:00:00,34.72,34.82,34.69,34.74,66433.0,30.3638,30.4513,30.3376,30.3813,66433.0
2023-04-26 10:10:00,34.73,34.75,34.62,34.66,63462.0,30.3726,30.3901,30.2764,30.3114,63462.0
2023-04-26 10:20:00,34.66,34.68,34.56,34.6,60028.0,30.3114,30.3289,30.2239,30.2589,60028.0
2023-04-26 10:30:00,34.61,34.66,34.58,34.64,69636.0,30.2676,30.3114,30.2414,30.2939,69636.0
2023-04-26 10:40:00,34.64,34.73,34.62,34.72,56657.0,30.2939,30.3726,30.2764,30.3638,56657.0
2023-04-26 10:50:00,34.73,34.83,34.72,34.81,54574.0,30.3726,30.46,30.3638,30.4426,54574.0
2023-04-26 11:00:00,34.81,34.88,34.77,34.88,58253.0,30.4426,30.5038,30.4076,30.5038,58253.0
2023-04-26 11:10:00,34.88,34.92,34.87,34.9,43928.0,30.5038,30.5388,30.495,30.5213,43928.0
2023-04-26 11:20:00,34.89,34.92,34.84,34.9,45553.0,30.5125,30.5388,30.4688,30.5213,45553.0
2023-04-26 11:30:00,34.91,34.92,34.79,34.8,47615.0,30.53,30.5388,30.4251,30.4338,47615.0
2023-04-26 11:40:00,34.8,34.87,34.79,34.83,43237.0,30.4338,30.495,30.4251,30.46,43237.0
2023-04-26 11:50:00,34.83,34.84,34.78,34.8,54599.0,30.46,30.4688,30.4163,30.4338,54599.0
2023-04-26 12:00:00,34.8,34.84,34.76,34.8,31588.0,30.4338,30.4688,30.3988,30.4338,31588.0
2023-04-26 12:10:00,34.8,34.81,34.72,34.73,43941.0,30.4338,30.4426,30.3638,30.3726,43941.0
2023-04-26 12:20:00,34.72,34.73,34.67,34.68,35240.0,30.3638,30.3726,30.3201,30.3289,35240.0
2023-04-26 12:30:00,34.69,34.77,34.67,34.76,68815.0,30.3376,30.4076,30.3201,30.3988,68815.0
2023-04-26 12:40:00,34.76,34.84,34.76,34.83,33644.0,30.3988,30.4688,30.3988,30.46,33644.0
2023-04-26 12:50:00,34.83,34.88,34.81,34.83,34353.0,30.46,30.5038,30.4426,30.46,34353.0
2023-04-26 13:00:00,34.83,34.89,34.83,34.89,57966.0,30.46,30.5125,30.46,30.5125,57966.0
2023-04-26 13:10:00,34.89,34.89,34.81,34.82,56266.0,30.5125,30.5125,30.4426,30.4513,56266.0
2023-04-26 13:20:00,34.81,34.81,34.73,34.78,24685.0,30.4426,30.4426,30.3726,30.4163,24685.0
2023-04-26 13:30:00,34.77,34.81,34.74,34.79,30112.0,30.4076,30.4426,30.3813,30.4251,30112.0
2023-04-26 13:40:00,34.79,34.83,34.76,34.76,39385.0,30.4251,30.46,30.3988,30.3988,39385.0
2023-04-26 13:50:00,34.77,34.77,34.7,34.73,60743.0,30.4076,30.4076,30.3464,30.3726,60743.0
2023-04-26 14:00:00,34.73,34.75,34.7,34.75,37916.0,30.3726,30.3901,30.3464,30.3901,37916.0
2023-04-26 14:10:00,34.75,34.76,34.73,34.73,36421.0,30.3901,30.3988,30.3726,30.3726,36421.0
2023-04-26 14:20:00,34.73,34.81,34.73,34.8,34722.0,30.3726,30.4426,30.3726,30.4338,34722.0
2023-04-26 14:30:00,34.8,34.82,34.75,34.76,81672.0,30.4338,30.4513,30.3901,30.3988,81672.0
2023-04-26 14:40:00,34.76,34.79,34.74,34.77,34908.0,30.3988,30.4251,30.3813,30.4076,34908.0
2023-04-26 14:50:00,34.77,34.83,34.75,34.82,43384.0,30.4076,30.46,30.3901,30.4513,43384.0
2023-04-26 15:00:00,34.83,34.83,34.79,34.83,51259.0,30.46,30.46,30.4251,30.46,51259.0
2023-04-26 15:10:00,34.83,34.87,34.81,34.82,58409.0,30.46,30.495,30.4426,30.4513,58409.0
2023-04-26 15:20:00,34.82,34.83,34.78,34.83,76825.0,30.4513,30.46,30.4163,30.46,76825.0
2023-04-26 15:30:00,34.83,34.84,34.74,34.76,80614.0,30.46,30.4688,30.3813,30.3988,80614.0
2023-04-26 15:40:00,34.76,34.82,34.76,34.81,102505.0,30.3988,30.4513,30.3988,30.4426,102505.0
2023-04-26 15:50:00,34.8,34.86,34.76,34.8,344921.0,30.4338,30.4863,30.3988,30.4338,344921.0
2023-04-27 09:30:00,34.86,35.15,34.82,34.98,125825.0,30.4863,30.7399,30.4513,30.5912,125825.0
2023-04-27 09:40:00,34.99,35.02,34.82,34.89,73646.0,30.6,30.6262,30.4513,30.5125,73646.0
2023-04-27 09:50:00,34.9,35.05,34.9,35.02,65767.0,30.5213,30.6524,30.5213,30.6262,65767.0
2023-04-27 10:00:00,35.01,35.05,34.98,35.04,61319.0,30.6175,30.6524,30.5912,30.6437,61319.0
2023-04-27 10:10:00,35.04,35.05,34.98,35.0,40526.0,30.6437,30.6524,30.5912,30.6087,40526.0
2023-04-27 10:20:00,34.99,35.06,34.98,35.05,64704.0,30.6,30.6612,30.5912,30.6524,64704.0
2023-04-27 10:30:00,35.06,35.09,34.95,34.95,59421.0,30.6612,30.6874,30.565,30.565,59421.0
2023-04-27 10:40:00,34.95,34.96,34.87,34.91,36708.0,30.565,30.5737,30.495,30.53,36708.0
2023-04-27 10:50:00,34.91,34.94,34.85,34.91,38555.0,30.53,30.5562,30.4775,30.53,38555.0
2023-04-27 11:00:00,34.92,34.93,34.87,34.9,32385.0,30.5388,30.5475,30.495,30.5213,32385.0
2023-04-27 11:10:00,34.9,34.91,34.84,34.84,36598.0,30.5213,30.53,30.4688,30.4688,36598.0
2023-04-27 11:20:00,34.84,34.97,34.82,34.97,39538.0,30.4688,30.5825,30.4513,30.5825,39538.0
2023-04-27 11:30:00,34.97,35.07,34.97,35.05,46482.0,30.5825,30.6699,30.5825,30.6524,46482.0
2023-04-27 11:40:00,35.05,35.1,35.01,35.02,36964.0,30.6524,30.6962,30.6175,30.6262,36964.0
2023-04-27 11:50:00,35.02,35.12,35.01,35.11,23625.0,30.6262,30.7137,30.6175,30.7049,23625.0
2023-04-27 12:00:00,35.12,35.2,35.12,35.17,34943.0,30.7137,30.7836,30.7137,30.7574,34943.0
2023-04-27 12:10:00,35.17,35.19,35.15,35.17,29314.0,30.7574,30.7749,30.7399,30.7574,29314.0
2023-04-27 12:20:00,35.17,35.18,35.14,35.15,33013.0,30.7574,30.7661,30.7312,30.7399,33013.0
2023-04-27 12:30:00,35.15,35.17,35.08,35.08,34641.0,30.7399,30.7574,30.6787,30.6787,34641.0
2023-04-27 12:40:00,35.08,35.08,34.99,35.01,36357.0,30.6787,30.6787,30.6,30.6175,36357.0
2023-04-27 12:50:00,35.01,35.04,34.99,35.0,29414.0,30.6175,30.6437,30.6,30.6087,29414.0
2023-04-27 13:00:00,35.01,35.02,34.95,34.96,33970.0,30.6175,30.6262,30.565,30.5737,33970.0
2023-04-27 13:10:00,34.95,34.97,34.92,34.93,40169.0,30.565,30.5825,30.5388,30.5475,40169.0
2023-04-27 13:20:00,34.92,34.98,34.92,34.97,38213.0,30.5388,30.5912,30.5388,30.5825,38213.0
2023-04-27 13:30:00,34.97,35.04,34.97,35.03,43424.0,30.5825,30.6437,30.5825,30.635,43424.0
2023-04-27 13:40:00,35.02,35.06,35.01,35.02,27890.0,30.6262,30.6612,30.6175,30.6262,27890.0
2023-04-27 13:50:00,35.02,35.03,34.97,34.98,36457.0,30.6262,30.635,30.5825,30.5912,36457.0
2023-04-27 14:00:00,34.98,34.98,34.92,34.94,54289.0,30.5912,30.5912,30.5388,30.5562,54289.0
2023-04-27 14:10:00,34.94,35.05,34.93,35.04,77085.0,30.5562,30.6524,30.5475,30.6437,77085.0
2023-04-27 14:20:00,35.04,35.08,35.0,35.07,59486.0,30.6437,30.6787,30.6087,30.6699,59486.0
2023-04-27 14:30:00,35.07,35.09,35.01,35.02,92758.0,30.6699,30.6874,30.6175,30.6262,92758.0
2023-04-27 14:40:00,35.02,35.02,35.0,35.01,60287.0,30.6262,30.6262,30.6087,30.6175,60287.0
2023-04-27 14:50:00,35.02,35.06,35.0,35.02,358943.0,30.6262,30.6612,30.6087,30.6262,358943.0
2023-04-27 15:00:00,35.02,35.08,35.01,35.01,244505.0,30.6262,30.6787,30.6175,30.6175,244505.0
2023-04-27 15:10:00,35.02,35.02,34.99,35.01,153486.0,30.6262,30.6262,30.6,30.6175,153486.0
2023-04-27 15:20:00,35.0,35.12,35.0,35.12,1202717.0,30.6087,30.7137,30.6087,30.7137,1202717.0
2023-04-27 15:30:00,35.12,35.14,35.07,35.13,166293.0,30.7137,30.7312,30.6699,30.7224,166293.0
2023-04-27 15:40:00,35.12,35.16,35.1,35.12,191394.0,30.7137,30.7486,30.6962,30.7137,191394.0
2023-04-27 15:50:00,35.12,35.17,35.06,35.09,596391.0,30.7137,30.7574,30.6612,30.6874,596391.0
2023-04-28 09:30:00,35.14,35.18,35.06,35.09,169278.0,30.7312,30.7661,30.6612,30.6874,169278.0
2023-04-28 09:40:00,35.08,35.15,35.04,35.05,76109.0,30.6787,30.7399,30.6437,30.6524,76109.0
2023-04-28 09:50:00,35.04,35.06,34.96,35.02,69930.0,30.6437,30.6612,30.5737,30.6262,69930.0
2023-04-28 10:00:00,35.01,35.19,35.01,35.17,210332.0,30.6175,30.7749,30.6175,30.7574,210332.0
2023-04-28 10:10:00,35.19,35.38,35.0,35.28,2353781.0,30.7749,30.941,30.6087,30.8536,2353781.0
2023-04-28 10:20:00,35.29,35.36,35.22,35.25,157604.0,30.8623,30.9236,30.8011,30.8274,157604.0
2023-04-28 10:30:00,35.25,35.3,35.16,35.2,218488.0,30.8274,30.8711,30.7486,30.7836,218488.0
2023-04-28 10:40:00,35.2,35.23,35.15,35.2,150636.0,30.7836,30.8099,30.7399,30.7836,150636.0
2023-04-28 10:50:00,35.2,35.26,35.05,35.07,124392.0,30.7836,30.8361,30.6524,30.6699,124392.0
2023-04-28 11:00:00,35.07,35.07,35.0,35.04,84848.0,30.6699,30.6699,30.6087,30.6437,84848.0
2023-04-28 11:10:00,35.03,35.18,35.03,35.18,94885.0,30.635,30.7661,30.635,30.7661,94885.0
2023-04-28 11:20:00,35.18,35.18,35.13,35.14,47171.0,30.7661,30.7661,30.7224,30.7312,47171.0
2023-04-28 11:30:00,35.14,35.2,35.13,35.14,67384.0,30.7312,30.7836,30.7224,30.7312,67384.0
2023-04-28 11:40:00,35.13,35.17,35.12,35.17,62383.0,30.7224,30.7574,30.7137,30.7574,62383.0
2023-04-28 11:50:00,35.17,35.18,35.11,35.13,58534.0,30.7574,30.7661,30.7049,30.7224,58534.0
2023-04-28 12:00:00,35.13,35.18,35.11,35.18,46784.0,30.7224,30.7661,30.7049,30.7661,46784.0
2023-04-28 12:10:00,35.18,35.2,35.14,35.15,41695.0,30.7661,30.7836,30.7312,30.7399,41695.0
2023-04-28 12:20:00,35.15,35.2,35.13,35.2,59890.0,30.7399,30.7836,30.7224,30.7836,59890.0
2023-04-28 12:30:00,35.2,35.2,35.15,35.16,38461.0,30.7836,30.7836,30.7399,30.7486,38461.0
2023-04-28 12:40:00,35.15,35.18,35.13,35.16,56493.0,30.7399,30.7661,30.7224,30.7486,56493.0
2023-04-28 12:50:00,35.16,35.18,35.14,35.18,33027.0,30.7486,30.7661,30.7312,30.7661,33027.0
2023-04-28 13:00:00,35.17,35.18,35.11,35.12,34652.0,30.7574,30.7661,30.7049,30.7137,34652.0
2023-04-28 13:10:00,35.12,35.14,35.08,35.12,117634.0,30.7137,30.7312,30.6787,30.7137,117634.0
2023-04-28 13:20:00,35.11,35.14,35.06,35.08,58618.0,30.7049,30.7312,30.6612,30.6787,58618.0
2023-04-28 13:30:00,35.08,35.11,35.0,35.05,2642785.0,30.6787,30.7049,30.6087,30.6524,2642785.0
2023-04-28 13:40:00,35.05,35.08,35.0,35.04,208136.0,30.6524,30.6787,30.6087,30.6437,208136.0
2023-04-28 13:50:00,35.04,35.17,35.03,35.17,136436.0,30.6437,30.7574,30.635,30.7574,136436.0
2023-04-28 14:00:00,35.17,35.2,35.13,35.14,67671.0,30.7574,30.7836,30.7224,30.7312,67671.0
2023-04-28 14:10:00,35.14,35.14,35.09,35.12,61319.0,30.7312,30.7312,30.6874,30.7137,61319.0
2023-04-28 14:20:00,35.13,35.15,35.09,35.13,49193.0,30.7224,30.7399,30.6874,30.7224,49193.0
2023-04-28 14:30:00,35.13,35.16,35.11,35.14,50180.0,30.7224,30.7486,30.7049,30.7312,50180.0
2023-04-28 14:40:00,35.14,35.16,35.11,35.13,188122.0,30.7312,30.7486,30.7049,30.7224,188122.0
2023-04-28 14:50:00,35.12,35.14,35.1,35.12,78151.0,30.7137,30.7312,30.6962,30.7137,78151.0
2023-04-28 15:00:00,35.12,35.16,35.11,35.14,84037.0,30.7137,30.7486,30.7049,30.7312,84037.0
2023-04-28 15:10:00,35.14,35.16,35.13,35.15,157495.0,30.7312,30.7486,30.7224,30.7399,157495.0
2023-04-28 15:20:00,35.14,35.15,35.08,35.09,87586.0,30.7312,30.7399,30.6787,30.6874,87586.0
2023-04-28 15:30:00,35.1,35.16,35.08,35.14,105520.0,30.6962,30.7486,30.6787,30.7312,105520.0
2023-04-28 15:40:00,35.15,35.17,35.13,35.15,135700.0,30.7399,30.7574,30.7224,30.7399,135700.0
2023-04-28 15:50:00,35.14,35.25,35.11,35.25,653908.0,30.7312,30.8274,30.7049,30.8274,653908.0
2023-05-01 09:30:00,35.25,35.36,35.13,35.13,162966.0,30.8274,30.9236,30.7224,30.7224,162966.0
2023-05-01 09:40:00,35.13,35.15,35.0,35.05,73439.0,30.7224,30.7399,30.6087,30.6524,73439.0
2023-05-01 09:50:00,35.04,35.1,35.01,35.09,40653.0,30.6437,30.6962,30.6175,30.6874,40653.0
2023-05-01 10:00:00,35.07,35.07,34.93,35.0,87657.0,30.6699,30.6699,30.5475,30.6087,87657.0
2023-05-01 10:10:00,35.0,35.07,34.98,35.01,79691.0,30.6087,30.6699,30.5912,30.6175,79691.0
2023-05-01 10:20:00,35.0,35.03,34.96,34.98,37963.0,30.6087,30.635,30.5737,30.5912,37963.0
2023-05-01 10:30:00,34.99,35.05,34.98,35.04,41985.0,30.6,30.6524,30.5912,30.6437,41985.0
2023-05-01 10:40:00,35.05,35.1,35.01,35.02,66593.0,30.6524,30.6962,30.6175,30.6262,66593.0
2023-05-01 10:50:00,35.02,35.04,34.98,34.99,35811.0,30.6262,30.6437,30.5912,30.6,35811.0
2023-05-01 11:00:00,34.99,35.01,34.8,34.8,90055.0,30.6,30.6175,30.4338,30.4338,90055.0
2023-05-01 11:10:00,34.8,34.83,34.63,34.68,123393.0,30.4338,30.46,30.2851,30.3289,123393.0
2023-05-01 11:20:00,34.67,34.67,34.61,34.64,76939.0,30.3201,30.3201,30.2676,30.2939,76939.0
2023-05-01 11:30:00,34.63,34.7,34.61,34.69,53414.0,30.2851,30.3464,30.2676,30.3376,53414.0
2023-05-01 11:40:00,34.68,34.75,34.67,34.75,60973.0,30.3289,30.3901,30.3201,30.3901,60973.0
2023-05-01 11:50:00,34.75,34.78,34.74,34.75,67781.0,30.3901,30.4163,30.3813,30.3901,67781.0
2023-05-01 12:00:00,34.75,34.8,34.7,34.8,114940.0,30.3901,30.4338,30.3464,30.4338,114940.0
2023-05-01 12:10:00,34.8,34.81,34.75,34.77,36878.0,30.4338,30.4426,30.3901,30.4076,36878.0
2023-05-01 12:20:00,34.77,34.84,34.77,34.8,54053.0,30.4076,30.4688,30.4076,30.4338,54053.0
2023-05-01 12:30:00,34.8,34.87,34.8,34.86,51471.0,30.4338,30.495,30.4338,30.4863,51471.0
2023-05-01 12:40:00,34.85,34.86,34.82,34.84,44114.0,30.4775,30.4863,30.4513,30.4688,44114.0
2023-05-01 12:50:00,34.84,34.89,34.84,34.87,23461.0,30.4688,30.5125,30.4688,30.495,23461.0
2023-05-01 13:00:00,34.87,34.87,34.79,34.82,46142.0,30.495,30.495,30.4251,30.4513,46142.0
2023-05-01 13:10:00,34.82,34.84,34.79,34.82,40054.0,30.4513,30.4688,30.4251,30.4513,40054.0
2023-05-01 13:20:00,34.81,34.85,34.78,34.79,48669.0,30.4426,30.4775,30.4163,30.4251,48669.0
2023-05-01 13:30:00,34.78,34.79,34.71,34.72,69222.0,30.4163,30.4251,30.3551,30.3638,69222.0
2023-05-01 13:40:00,34.72,34.75,34.69,34.73,57776.0,30.3638,30.3901,30.3376,30.3726,57776.0
2023-05-01 13:50:00,34.73,34.77,34.72,34.77,54686.0,30.3726,30.4076,30.3638,30.4076,54686.0
2023-05-01 14:00:00,34.76,34.77,34.69,34.7,55182.0,30.3988,30.4076,30.3376,30.3464,55182.0
2023-05-01 14:10:00,34.7,34.74,34.67,34.7,67572.0,30.3464,30.3813,30.3201,30.3464,67572.0
2023-05-01 14:20:00,34.7,34.74,34.67,34.69,79162.0,30.3464,30.3813,30.3201,30.3376,79162.0
2023-05-01 14:30:00,34.69,34.69,34.55,34.59,79499.0,30.3376,30.3376,30.2152,30.2502,79499.0
2023-05-01 14:40:00,34.59,34.62,34.54,34.59,118796.0,30.2502,30.2764,30.2064,30.2502,118796.0
2023-05-01 14:50:00,34.59,34.65,34.58,34.65,58315.0,30.2502,30.3026,30.2414,30.3026,58315.0
2023-05-01 15:00:00,34.64,34.67,34.62,34.63,98826.0,30.2939,30.3201,30.2764,30.2851,98826.0
2023-05-01 15:10:00,34.63,34.65,34.59,34.59,91106.0,30.2851,30.3026,30.2502,30.2502,91106.0
2023-05-01 15:20:00,34.59,34.68,34.59,34.68,114971.0,30.2502,30.3289,30.2502,30.3289,114971.0
2023-05-01 15:30:00,34.68,34.71,34.65,34.66,122093.0,30.3289,30.3551,30.3026,30.3114,122093.0
2023-05-01 15:40:00,34.66,34.74,34.64,34.74,181186.0,30.3114,30.3813,30.2939,30.3813,181186.0
2023-05-01 15:50:00,34.73,34.74,34.58,34.6,558922.0,30.3726,30.3813,30.2414,30.2589,558922.0
2023-05-02 09:30:00,34.59,34.6,34.02,34.08,248767.0,30.2502,30.2589,29.7517,29.8041,248767.0
2023-05-02 09:40:00,34.08,34.18,33.88,33.92,311901.0,29.8041,29.8916,29.6292,29.6642,311901.0
2023-05-02 09:50:00,33.9,33.92,33.7,33.74,192464.0,29.6467,29.6642,29.4718,29.5068,192464.0
2023-05-02 10:00:00,33.74,33.76,33.5,33.58,408667.0,29.5068,29.5243,29.2969,29.3669,408667.0
2023-05-02 10:10:00,33.58,33.6,33.45,33.5,249432.0,29.3669,29.3844,29.2532,29.2969,249432.0
2023-05-02 10:20:00,33.51,33.54,33.41,33.44,129729.0,29.3057,29.3319,29.2182,29.2444,129729.0
2023-05-02 10:30:00,33.44,33.54,33.32,33.35,145781.0,29.2444,29.3319,29.1395,29.1657,145781.0
2023-05-02 10:40:00,33.35,33.42,33.14,33.23,497543.0,29.1657,29.227,28.9821,29.0608,497543.0
2023-05-02 10:50:00,33.23,33.32,33.08,33.09,237288.0,29.0608,29.1395,28.9296,28.9384,237288.0
2023-05-02 11:00:00,33.09,33.14,33.02,33.13,227280.0,28.9384,28.9821,28.8771,28.9733,227280.0
2023-05-02 11:10:00,33.13,33.23,33.07,33.08,185078.0,28.9733,29.0608,28.9209,28.9296,185078.0
2023-05-02 11:20:00,33.08,33.1,32.97,33.01,248545.0,28.9296,28.9471,28.8334,28.8684,248545.0
2023-05-02 11:30:00,33.01,33.07,32.87,33.05,228042.0,28.8684,28.9209,28.746,28.9034,228042.0
2023-05-02 11:40:00,33.05,33.23,33.05,33.2,106407.0,28.9034,29.0608,28.9034,29.0346,106407.0
2023-05-02 11:50:00,33.2,33.2,33.05,33.07,134308.0,29.0346,29.0346,28.9034,28.9209,134308.0
2023-05-02 12:00:00,33.08,33.09,33.01,33.05,94917.0,28.9296,28.9384,28.8684,28.9034,94917.0
2023-05-02 12:10:00,33.05,33.18,33.02,33.17,188917.0,28.9034,29.0171,28.8771,29.0083,188917.0
2023-05-02 12:20:00,33.16,33.27,33.13,33.16,163886.0,28.9996,29.0958,28.9733,28.9996,163886.0
2023-05-02 12:30:00,33.16,33.17,33.03,33.05,115255.0,28.9996,29.0083,28.8859,28.9034,115255.0
2023-05-02 12:40:00,33.06,33.1,33.03,33.08,60771.0,28.9121,28.9471,28.8859,28.9296,60771.0
2023-05-02 12:50:00,33.08,33.19,33.07,33.18,63673.0,28.9296,29.0258,28.9209,29.0171,63673.0
2023-05-02 13:00:00,33.18,33.24,33.14,33.23,100098.0,29.0171,29.0695,28.9821,29.0608,100098.0
2023-05-02 13:10:00,33.24,33.26,33.14,33.14,103623.0,29.0695,29.087,28.9821,28.9821,103623.0
2023-05-02 13:20:00,33.15,33.19,33.11,33.16,56682.0,28.9908,29.0258,28.9558,28.9996,56682.0
2023-05-02 13:30:00,33.16,33.25,33.13,33.25,64990.0,28.9996,29.0783,28.9733,29.0783,64990.0
2023-05-02 13:40:00,33.25,33.35,33.22,33.34,57594.0,29.0783,29.1657,29.052,29.157,57594.0
2023-05-02 13:50:00,33.34,33.38,33.29,33.32,138886.0,29.157,29.192,29.1133,29.1395,138886.0
2023-05-02 14:00:00,33.32,33.34,33.25,33.26,86868.0,29.1395,29.157,29.0783,29.087,86868.0
2023-05-02 14:10:00,33.27,33.27,33.18,33.2,74228.0,29.0958,29.0958,29.0171,29.0346,74228.0
2023-05-02 14:20:00,33.21,33.23,33.17,33.2,91730.0,29.0433,29.0608,29.0083,29.0346,91730.0
2023-05-02 14:30:00,33.21,33.26,33.19,33.25,66282.0,29.0433,29.087,29.0258,29.0783,66282.0
2023-05-02 14:40:00,33.25,33.33,33.21,33.31,65640.0,29.0783,29.1482,29.0433,29.1308,65640.0
2023-05-02 14:50:00,33.32,33.39,33.31,33.39,90622.0,29.1395,29.2007,29.1308,29.2007,90622.0
2023-05-02 15:00:00,33.39,33.42,33.37,33.41,117590.0,29.2007,29.227,29.1832,29.2182,117590.0
2023-05-02 15:10:00,33.41,33.47,33.38,33.41,119638.0,29.2182,29.2707,29.192,29.2182,119638.0
2023-05-02 15:20:00,33.41,33.48,33.39,33.45,101048.0,29.2182,29.2794,29.2007,29.2532,101048.0
2023-05-02 15:30:00,33.45,33.5,33.39,33.5,176424.0,29.2532,29.2969,29.2007,29.2969,176424.0
2023-05-02 15:40:00,33.5,33.59,33.49,33.54,368250.0,29.2969,29.3756,29.2882,29.3319,368250.0
2023-05-02 15:50:00,33.53,33.6,33.49,33.51,748329.0,29.3232,29.3844,29.2882,29.3057,748329.0
2023-05-03 09:30:00,33.17,33.33,32.7,32.71,526807.0,29.0083,29.1482,28.5973,28.606,526807.0
2023-05-03 09:40:00,32.71,32.75,32.28,32.51,934663.0,28.606,28.641,28.23,28.4311,934663.0
2023-05-03 09:50:00,32.52,32.57,32.19,32.2,555901.0,28.4399,28.4836,28.1513,28.16,555901.0
2023-05-03 10:00:00,32.2,32.48,32.15,32.47,465012.0,28.16,28.4049,28.1163,28.3961,465012.0
2023-05-03 10:10:00,32.45,32.51,32.33,32.38,308890.0,28.3787,28.4311,28.2737,28.3174,308890.0
2023-05-03 10:20:00,32.38,32.49,32.33,32.35,197472.0,28.3174,28.4136,28.2737,28.2912,197472.0
2023-05-03 10:30:00,32.36,32.41,32.28,32.34,230141.0,28.2999,28.3437,28.23,28.2825,230141.0
2023-05-03 10:40:00,32.34,32.41,32.22,32.27,277550.0,28.2825,28.3437,28.1775,28.2212,277550.0
2023-05-03 10:50:00,32.28,32.3,32.09,32.17,747322.0,28.23,28.2475,28.0638,28.1338,747322.0
2023-05-03 11:00:00,32.18,32.35,32.17,32.2,188897.0,28.1425,28.2912,28.1338,28.16,188897.0
2023-05-03 11:10:00,32.2,32.38,32.17,32.34,208739.0,28.16,28.3174,28.1338,28.2825,208739.0
2023-05-03 11:20:00,32.34,32.51,32.33,32.48,122112.0,28.2825,28.4311,28.2737,28.4049,122112.0
2023-05-03 11:30:00,32.47,32.48,32.25,32.33,250205.0,28.3961,28.4049,28.2037,28.2737,250205.0
2023-05-03 11:40:00,32.33,32.37,32.29,32.33,108829.0,28.2737,28.3087,28.2387,28.2737,108829.0
2023-05-03 11:50:00,32.33,32.36,32.25,32.29,150546.0,28.2737,28.2999,28.2037,28.2387,150546.0
2023-05-03 12:00:00,32.3,32.37,32.27,32.32,123604.0,28.2475,28.3087,28.2212,28.265,123604.0
2023-05-03 12:10:00,32.32,32.33,32.24,32.26,107633.0,28.265,28.2737,28.195,28.2125,107633.0
2023-05-03 12:20:00,32.25,32.5,32.23,32.49,349240.0,28.2037,28.4224,28.1863,28.4136,349240.0
2023-05-03 12:30:00,32.49,32.5,32.36,32.38,72945.0,28.4136,28.4224,28.2999,28.3174,72945.0
2023-05-03 12:40:00,32.37,32.39,32.34,32.36,71775.0,28.3087,28.3262,28.2825,28.2999,71775.0
2023-05-03 12:50:00,32.36,32.43,32.35,32.43,60271.0,28.2999,28.3612,28.2912,28.3612,60271.0
2023-05-03 13:00:00,32.43,32.45,32.34,32.38,106817.0,28.3612,28.3787,28.2825,28.3174,106817.0
2023-05-03 13:10:00,32.37,32.41,32.35,32.4,86144.0,28.3087,28.3437,28.2912,28.3349,86144.0
2023-05-03 13:20:00,32.4,32.41,32.34,32.4,76060.0,28.3349,28.3437,28.2825,28.3349,76060.0
2023-05-03 13:30:00,32.4,32.47,32.39,32.41,78641.0,28.3349,28.3961,28.3262,28.3437,78641.0
2023-05-03 13:40:00,32.41,32.5,32.39,32.44,89258.0,28.3437,28.4224,28.3262,28.3699,89258.0
2023-05-03 13:50:00,32.43,32.45,32.39,32.42,92834.0,28.3612,28.3787,28.3262,28.3524,92834.0
2023-05-03 14:00:00,32.42,32.52,32.3,32.32,216428.0,28.3524,28.4399,28.2475,28.265,216428.0
2023-05-03 14:10:00,32.33,32.41,32.27,32.36,126436.0,28.2737,28.3437,28.2212,28.2999,126436.0
2023-05-03 14:20:00,32.37,32.44,32.34,32.35,169462.0,28.3087,28.3699,28.2825,28.2912,169462.0
2023-05-03 14:30:00,32.36,32.36,32.16,32.35,296191.0,28.2999,28.2999,28.125,28.2912,296191.0
2023-05-03 14:40:00,32.36,32.47,32.23,32.23,238923.0,28.2999,28.3961,28.1863,28.1863,238923.0
2023-05-03 14:50:00,32.24,32.32,32.11,32.23,268322.0,28.195,28.265,28.0813,28.1863,268322.0
2023-05-03 15:00:00,32.23,32.28,32.05,32.08,257690.0,28.1863,28.23,28.0288,28.0551,257690.0
2023-05-03 15:10:00,32.08,32.08,31.93,32.0,380615.0,28.0551,28.0551,27.9239,27.9851,380615.0
2023-05-03 15:20:00,31.99,32.09,31.93,31.96,414492.0,27.9764,28.0638,27.9239,27.9501,414492.0
2023-05-03 15:30:00,31.96,31.97,31.87,31.93,777645.0,27.9501,27.9589,27.8714,27.9239,777645.0
2023-05-03 15:40:00,31.93,31.98,31.87,31.94,423440.0,27.9239,27.9676,27.8714,27.9326,423440.0
2023-05-03 15:50:00,31.94,32.02,31.91,31.95,1011549.0,27.9326,28.0026,27.9064,27.9414,1011549.0
2023-05-04 09:30:00,31.97,32.2,31.91,31.95,321919.0,27.9589,28.16,27.9064,27.9414,321919.0
2023-05-04 09:40:00,31.95,31.96,31.81,31.86,173237.0,27.9414,27.9501,27.819,27.8627,173237.0
2023-05-04 09:50:00,31.86,31.95,31.75,31.81,175446.0,27.8627,27.9414,27.7665,27.819,175446.0
2023-05-04 10:00:00,31.8,31.82,31.7,31.77,102533.0,27.8102,27.8277,27.7228,27.784,102533.0
2023-05-04 10:10:00,31.77,31.85,31.68,31.77,90343.0,27.784,27.8539,27.7053,27.784,90343.0
2023-05-04 10:20:00,31.76,31.77,31.65,31.69,81160.0,27.7752,27.784,27.679,27.714,81160.0
2023-05-04 10:30:00,31.68,31.79,31.65,31.7,85753.0,27.7053,27.8015,27.679,27.7228,85753.0
2023-05-04 10:40:00,31.71,31.8,31.61,31.74,157611.0,27.7315,27.8102,27.644,27.7577,157611.0
2023-05-04 10:50:00,31.73,31.76,31.67,31.7,85394.0,27.749,27.7752,27.6965,27.7228,85394.0
2023-05-04 11:00:00,31.7,31.92,31.69,31.84,105356.0,27.7228,27.9152,27.714,27.8452,105356.0
2023-05-04 11:10:00,31.84,31.9,31.76,31.78,70436.0,27.8452,27.8977,27.7752,27.7927,70436.0
2023-05-04 11:20:00,31.78,31.8,31.68,31.69,77607.0,27.7927,27.8102,27.7053,27.714,77607.0
2023-05-04 11:30:00,31.69,31.72,31.65,31.67,118953.0,27.714,27.7402,27.679,27.6965,118953.0
2023-05-04 11:40:00,31.67,31.68,31.58,31.59,65376.0,27.6965,27.7053,27.6178,27.6266,65376.0
2023-05-04 11:50:00,31.6,31.6,31.55,31.56,71249.0,27.6353,27.6353,27.5916,27.6003,71249.0
2023-05-04 12:00:00,31.55,31.57,31.5,31.54,146851.0,27.5916,27.6091,27.5478,27.5828,146851.0
2023-05-04 12:10:00,31.55,31.62,31.51,31.61,74257.0,27.5916,27.6528,27.5566,27.644,74257.0
2023-05-04 12:20:00,31.61,31.64,31.58,31.63,85361.0,27.644,27.6703,27.6178,27.6615,85361.0
2023-05-04 12:30:00,31.63,31.65,31.45,31.5,118193.0,27.6615,27.679,27.5041,27.5478,118193.0
2023-05-04 12:40:00,31.49,31.53,31.48,31.52,61983.0,27.5391,27.5741,27.5304,27.5653,61983.0
2023-05-04 12:50:00,31.53,31.54,31.43,31.48,110503.0,27.5741,27.5828,27.4866,27.5304,110503.0
2023-05-04 13:00:00,31.48,31.54,31.43,31.53,105591.0,27.5304,27.5828,27.4866,27.5741,105591.0
2023-05-04 13:10:00,31.53,31.55,31.48,31.53,67517.0,27.5741,27.5916,27.5304,27.5741,67517.0
2023-05-04 13:20:00,31.53,31.64,31.52,31.58,60692.0,27.5741,27.6703,27.5653,27.6178,60692.0
2023-05-04 13:30:00,31.58,31.63,31.57,31.6,63214.0,27.6178,27.6615,27.6091,27.6353,63214.0
2023-05-04 13:40:00,31.6,31.66,31.51,31.54,84602.0,27.6353,27.6878,27.5566,27.5828,84602.0
2023-05-04 13:50:00,31.54,31.59,31.51,31.53,62044.0,27.5828,27.6266,27.5566,27.5741,62044.0
2023-05-04 14:00:00,31.53,31.53,31.45,31.48,187335.0,27.5741,27.5741,27.5041,27.5304,187335.0
2023-05-04 14:10:00,31.48,31.55,31.46,31.55,111506.0,27.5304,27.5916,27.5129,27.5916,111506.0
2023-05-04 14:20:00,31.56,31.57,31.49,31.5,57074.0,27.6003,27.6091,27.5391,27.5478,57074.0
2023-05-04 14:30:00,31.49,31.52,31.44,31.48,135956.0,27.5391,27.5653,27.4954,27.5304,135956.0
2023-05-04 14:40:00,31.48,31.48,31.39,31.39,90364.0,27.5304,27.5304,27.4516,27.4516,90364.0
2023-05-04 14:50:00,31.4,31.45,31.39,31.44,64755.0,27.4604,27.5041,27.4516,27.4954,64755.0
2023-05-04 15:00:00,31.44,31.54,31.43,31.51,86524.0,27.4954,27.5828,27.4866,27.5566,86524.0
2023-05-04 15:10:00,31.51,31.51,31.38,31.41,63261.0,27.5566,27.5566,27.4429,27.4691,63261.0
2023-05-04 15:20:00,31.41,31.48,31.39,31.46,98134.0,27.4691,27.5304,27.4516,27.5129,98134.0
2023-05-04 15:30:00,31.46,31.52,31.44,31.49,144269.0,27.5129,27.5653,27.4954,27.5391,144269.0
2023-05-04 15:40:00,31.49,31.49,31.38,31.46,246989.0,27.5391,27.5391,27.4429,27.5129,246989.0
2023-05-04 15:50:00,31.46,31.64,31.44,31.55,880695.0,27.5129,27.6703,27.4954,27.5916,880695.0
2023-05-05 09:30:00,31.77,32.05,31.75,32.04,262974.0,27.784,28.0288,27.7665,28.0201,262974.0
2023-05-05 09:40:00,32.05,32.22,32.05,32.08,127357.0,28.0288,28.1775,28.0288,28.0551,127357.0
2023-05-05 09:50:00,32.07,32.12,32.01,32.07,90540.0,28.0463,28.0901,27.9939,28.0463,90540.0
2023-05-05 10:00:00,32.09,32.25,32.0,32.22,209425.0,28.0638,28.2037,27.9851,28.1775,209425.0
2023-05-05 10:10:00,32.23,32.27,32.16,32.23,132606.0,28.1863,28.2212,28.125,28.1863,132606.0
2023-05-05 10:20:00,32.24,32.29,32.2,32.21,100347.0,28.195,28.2387,28.16,28.1688,100347.0
2023-05-05 10:30:00,32.2,32.26,32.13,32.22,126203.0,28.16,28.2125,28.0988,28.1775,126203.0
2023-05-05 10:40:00,32.22,32.26,32.16,32.23,128521.0,28.1775,28.2125,28.125,28.1863,128521.0
2023-05-05 10:50:00,32.23,32.28,32.21,32.24,132261.0,28.1863,28.23,28.1688,28.195,132261.0
2023-05-05 11:00:00,32.25,32.33,32.2,32.2,166903.0,28.2037,28.2737,28.16,28.16,166903.0
2023-05-05 11:10:00,32.2,32.27,32.2,32.22,83421.0,28.16,28.2212,28.16,28.1775,83421.0
2023-05-05 11:20:00,32.22,32.32,32.22,32.29,84472.0,28.1775,28.265,28.1775,28.2387,84472.0
2023-05-05 11:30:00,32.29,32.33,32.21,32.21,55482.0,28.2387,28.2737,28.1688,28.1688,55482.0
2023-05-05 11:40:00,32.2,32.2,32.09,32.13,61104.0,28.16,28.16,28.0638,28.0988,61104.0
2023-05-05 11:50:00,32.13,32.16,32.1,32.14,53798.0,28.0988,28.125,28.0726,28.1075,53798.0
2023-05-05 12:00:00,32.13,32.16,32.1,32.13,49835.0,28.0988,28.125,28.0726,28.0988,49835.0
2023-05-05 12:10:00,32.12,32.13,32.04,32.06,61003.0,28.0901,28.0988,28.0201,28.0376,61003.0
2023-05-05 12:20:00,32.06,32.11,32.05,32.08,76036.0,28.0376,28.0813,28.0288,28.0551,76036.0
2023-05-05 12:30:00,32.08,32.08,32.02,32.04,66405.0,28.0551,28.0551,28.0026,28.0201,66405.0
2023-05-05 12:40:00,32.05,32.06,31.97,31.99,52008.0,28.0288,28.0376,27.9589,27.9764,52008.0
2023-05-05 12:50:00,31.99,32.03,31.96,32.0,46417.0,27.9764,28.0114,27.9501,27.9851,46417.0
2023-05-05 13:00:00,32.0,32.02,31.98,31.98,71633.0,27.9851,28.0026,27.9676,27.9676,71633.0
2023-05-05 13:10:00,31.99,32.01,31.95,31.97,50281.0,27.9764,27.9939,27.9414,27.9589,50281.0
2023-05-05 13:20:00,31.97,32.01,31.96,31.99,63678.0,27.9589,27.9939,27.9501,27.9764,63678.0
2023-05-05 13:30:00,31.99,32.04,31.99,32.0,87505.0,27.9764,28.0201,27.9764,27.9851,87505.0
2023-05-05 13:40:00,32.0,32.0,31.94,31.95,128724.0,27.9851,27.9851,27.9326,27.9414,128724.0
2023-05-05 13:50:00,31.94,31.96,31.86,31.86,99735.0,27.9326,27.9501,27.8627,27.8627,99735.0
2023-05-05 14:00:00,31.87,32.0,31.87,32.0,148067.0,27.8714,27.9851,27.8714,27.9851,148067.0
2023-05-05 14:10:00,32.0,32.02,31.98,32.02,65759.0,27.9851,28.0026,27.9676,28.0026,65759.0
2023-05-05 14:20:00,32.02,32.09,32.01,32.07,96420.0,28.0026,28.0638,27.9939,28.0463,96420.0
2023-05-05 14:30:00,32.07,32.11,32.06,32.11,65332.0,28.0463,28.0813,28.0376,28.0813,65332.0
2023-05-05 14:40:00,32.1,32.24,32.1,32.23,140776.0,28.0726,28.195,28.0726,28.1863,140776.0
2023-05-05 14:50:00,32.23,32.28,32.22,32.23,81151.0,28.1863,28.23,28.1775,28.1863,81151.0
2023-05-05 15:00:00,32.23,32.27,32.21,32.26,65081.0,28.1863,28.2212,28.1688,28.2125,65081.0
2023-05-05 15:10:00,32.26,32.28,32.18,32.19,92478.0,28.2125,28.23,28.1425,28.1513,92478.0
2023-05-05 15:20:00,32.18,32.25,32.16,32.2,195762.0,28.1425,28.2037,28.125,28.16,195762.0
2023-05-05 15:30:00,32.2,32.23,32.12,32.13,149125.0,28.16,28.1863,28.0901,28.0988,149125.0
2023-05-05 15:40:00,32.13,32.15,32.09,32.12,187919.0,28.0988,28.1163,28.0638,28.0901,187919.0
2023-05-05 15:50:00,32.12,32.19,32.1,32.16,673985.0,28.0901,28.1513,28.0726,28.125,673985.0
2023-05-08 09:30:00,32.12,32.18,31.91,31.98,311541.0,28.0901,28.1425,27.9064,27.9676,311541.0
2023-05-08 09:40:00,31.98,32.03,31.75,31.76,167467.0,27.9676,28.0114,27.7665,27.7752,167467.0
2023-05-08 09:50:00,31.77,31.82,31.72,31.79,231345.0,27.784,27.8277,27.7402,27.8015,231345.0
2023-05-08 10:00:00,31.79,31.79,31.63,31.64,182412.0,27.8015,27.8015,27.6615,27.6703,182412.0
2023-05-08 10:10:00,31.64,31.67,31.58,31.65,138625.0,27.6703,27.6965,27.6178,27.679,138625.0
2023-05-08 10:20:00,31.65,31.71,31.52,31.54,165891.0,27.679,27.7315,27.5653,27.5828,165891.0
2023-05-08 10:30:00,31.54,31.66,31.53,31.64,134081.0,27.5828,27.6878,27.5741,27.6703,134081.0
2023-05-08 10:40:00,31.63,31.67,31.58,31.65,123513.0,27.6615,27.6965,27.6178,27.679,123513.0
2023-05-08 10:50:00,31.65,31.72,31.62,31.71,176852.0,27.679,27.7402,27.6528,27.7315,176852.0
2023-05-08 11:00:00,31.71,31.82,31.7,31.75,144099.0,27.7315,27.8277,27.7228,27.7665,144099.0
2023-05-08 11:10:00,31.74,31.75,31.61,31.62,125763.0,27.7577,27.7665,27.644,27.6528,125763.0
2023-05-08 11:20:00,31.62,31.63,31.52,31.53,84907.0,27.6528,27.6615,27.5653,27.5741,84907.0
2023-05-08 11:30:00,31.53,31.62,31.52,31.61,124885.0,27.5741,27.6528,27.5653,27.644,124885.0
2023-05-08 11:40:00,31.6,31.66,31.56,31.63,123886.0,27.6353,27.6878,27.6003,27.6615,123886.0
2023-05-08 11:50:00,31.62,31.65,31.57,31.61,85934.0,27.6528,27.679,27.6091,27.644,85934.0
2023-05-08 12:00:00,31.61,31.63,31.57,31.62,80872.0,27.644,27.6615,27.6091,27.6528,80872.0
2023-05-08 12:10:00,31.62,31.69,31.59,31.68,74704.0,27.6528,27.714,27.6266,27.7053,74704.0
2023-05-08 12:20:00,31.69,31.77,31.68,31.75,152624.0,27.714,27.784,27.7053,27.7665,152624.0
2023-05-08 12:30:00,31.74,31.76,31.69,31.69,60058.0,27.7577,27.7752,27.714,27.714,60058.0
2023-05-08 12:40:00,31.69,31.69,31.6,31.61,129433.0,27.714,27.714,27.6353,27.644,129433.0
2023-05-08 12:50:00,31.61,31.65,31.57,31.64,101097.0,27.644,27.679,27.6091,27.6703,101097.0
2023-05-08 13:00:00,31.64,31.67,31.63,31.65,64181.0,27.6703,27.6965,27.6615,27.679,64181.0
2023-05-08 13:10:00,31.65,31.67,31.6,31.62,107844.0,27.679,27.6965,27.6353,27.6528,107844.0
2023-05-08 13:20:00,31.62,31.69,31.61,31.66,98808.0,27.6528,27.714,27.644,27.6878,98808.0
2023-05-08 13:30:00,31.66,31.75,31.65,31.74,92728.0,27.6878,27.7665,27.679,27.7577,92728.0
2023-05-08 13:40:00,31.74,31.74,31.66,31.7,62043.0,27.7577,27.7577,27.6878,27.7228,62043.0
2023-05-08 13:50:00,31.7,31.73,31.66,31.71,100355.0,27.7228,27.749,27.6878,27.7315,100355.0
2023-05-08 14:00:00,31.71,31.76,31.6,31.63,112335.0,27.7315,27.7752,27.6353,27.6615,112335.0
2023-05-08 14:10:00,31.63,31.67,31.61,31.64,75339.0,27.6615,27.6965,27.644,27.6703,75339.0
2023-05-08 14:20:00,31.65,31.69,31.64,31.67,76459.0,27.679,27.714,27.6703,27.6965,76459.0
2023-05-08 14:30:00,31.68,31.71,31.67,31.69,87822.0,27.7053,27.7315,27.6965,27.714,87822.0
2023-05-08 14:40:00,31.69,31.7,31.65,31.67,93010.0,27.714,27.7228,27.679,27.6965,93010.0
2023-05-08 14:50:00,31.67,31.69,31.65,31.67,62689.0,27.6965,27.714,27.679,27.6965,62689.0
2023-05-08 15:00:00,31.67,31.7,31.64,31.69,72048.0,27.6965,27.7228,27.6703,27.714,72048.0
2023-05-08 15:10:00,31.69,31.7,31.65,31.7,80395.0,27.714,27.7228,27.679,27.7228,80395.0
2023-05-08 15:20:00,31.7,31.71,31.67,31.69,104369.0,27.7228,27.7315,27.6965,27.714,104369.0
2023-05-08 15:30:00,31.69,31.7,31.65,31.67,106682.0,27.714,27.7228,27.679,27.6965,106682.0
2023-05-08 15:40:00,31.67,31.68,31.59,31.6,202813.0,27.6965,27.7053,27.6266,27.6353,202813.0
2023-05-08 15:50:00,31.6,31.68,31.59,31.66,689040.0,27.6353,27.7053,27.6266,27.6878,689040.0
2023-05-09 09:30:00,31.5,31.58,31.25,31.47,279844.0,27.5478,27.6178,27.3292,27.5216,279844.0
2023-05-09 09:40:00,31.47,31.59,31.42,31.55,190845.0,27.5216,27.6266,27.4779,27.5916,190845.0
2023-05-09 09:50:00,31.55,31.6,31.43,31.44,147242.0,27.5916,27.6353,27.4866,27.4954,147242.0
2023-05-09 10:00:00,31.44,31.49,31.33,31.38,174266.0,27.4954,27.5391,27.3992,27.4429,174266.0
2023-05-09 10:10:00,31.38,31.47,31.36,31.46,146851.0,27.4429,27.5216,27.4254,27.5129,146851.0
2023-05-09 10:20:00,31.46,31.46,31.33,31.35,132163.0,27.5129,27.5129,27.3992,27.4167,132163.0
2023-05-09 10:30:00,31.34,31.38,31.28,31.34,151744.0,27.4079,27.4429,27.3554,27.4079,151744.0
2023-05-09 10:40:00,31.33,31.41,31.32,31.35,155595.0,27.3992,27.4691,27.3904,27.4167,155595.0
2023-05-09 10:50:00,31.34,31.35,31.26,31.27,138256.0,27.4079,27.4167,27.338,27.3467,138256.0
2023-05-09 11:00:00,31.27,31.3,31.23,31.28,232260.0,27.3467,27.3729,27.3117,27.3554,232260.0
2023-05-09 11:10:00,31.28,31.38,31.2,31.38,207968.0,27.3554,27.4429,27.2855,27.4429,207968.0
2023-05-09 11:20:00,31.39,31.4,31.26,31.26,122437.0,27.4516,27.4604,27.338,27.338,122437.0
2023-05-09 11:30:00,31.26,31.36,31.26,31.26,127794.0,27.338,27.4254,27.338,27.338,127794.0
2023-05-09 11:40:00,31.26,31.3,31.22,31.28,103531.0,27.338,27.3729,27.303,27.3554,103531.0
2023-05-09 11:50:00,31.28,31.32,31.26,31.3,126577.0,27.3554,27.3904,27.338,27.3729,126577.0
2023-05-09 12:00:00,31.29,31.34,31.26,31.31,116956.0,27.3642,27.4079,27.338,27.3817,116956.0
2023-05-09 12:10:00,31.31,31.32,31.23,31.26,94447.0,27.3817,27.3904,27.3117,27.338,94447.0
2023-05-09 12:20:00,31.25,31.27,31.22,31.23,102445.0,27.3292,27.3467,27.303,27.3117,102445.0
2023-05-09 12:30:00,31.22,31.3,31.22,31.26,114574.0,27.303,27.3729,27.303,27.338,114574.0
2023-05-09 12:40:00,31.25,31.28,31.24,31.28,99557.0,27.3292,27.3554,27.3205,27.3554,99557.0
2023-05-09 12:50:00,31.28,31.33,31.27,31.32,85351.0,27.3554,27.3992,27.3467,27.3904,85351.0
2023-05-09 13:00:00,31.32,31.35,31.28,31.31,88800.0,27.3904,27.4167,27.3554,27.3817,88800.0
2023-05-09 13:10:00,31.32,31.38,31.31,31.37,122856.0,27.3904,27.4429,27.3817,27.4342,122856.0
2023-05-09 13:20:00,31.37,31.38,31.33,31.38,88983.0,27.4342,27.4429,27.3992,27.4429,88983.0
2023-05-09 13:30:00,31.37,31.41,31.35,31.39,95585.0,27.4342,27.4691,27.4167,27.4516,95585.0
2023-05-09 13:40:00,31.38,31.43,31.36,31.41,91678.0,27.4429,27.4866,27.4254,27.4691,91678.0
2023-05-09 13:50:00,31.41,31.48,31.38,31.46,78055.0,27.4691,27.5304,27.4429,27.5129,78055.0
2023-05-09 14:00:00,31.46,31.5,31.46,31.48,123757.0,27.5129,27.5478,27.5129,27.5304,123757.0
2023-05-09 14:10:00,31.49,31.5,31.45,31.48,97663.0,27.5391,27.5478,27.5041,27.5304,97663.0
2023-05-09 14:20:00,31.49,31.51,31.45,31.48,93966.0,27.5391,27.5566,27.5041,27.5304,93966.0
2023-05-09 14:30:00,31.48,31.52,31.47,31.49,85631.0,27.5304,27.5653,27.5216,27.5391,85631.0
2023-05-09 14:40:00,31.49,31.52,31.46,31.5,85679.0,27.5391,27.5653,27.5129,27.5478,85679.0
2023-05-09 14:50:00,31.5,31.5,31.41,31.42,95237.0,27.5478,27.5478,27.4691,27.4779,95237.0
2023-05-09 15:00:00,31.42,31.47,31.4,31.45,109224.0,27.4779,27.5216,27.4604,27.5041,109224.0
2023-05-09 15:10:00,31.45,31.5,31.38,31.39,158178.0,27.5041,27.5478,27.4429,27.4516,158178.0
2023-05-09 15:20:00,31.39,31.43,31.36,31.4,198184.0,27.4516,27.4866,27.4254,27.4604,198184.0
2023-05-09 15:30:00,31.39,31.48,31.38,31.43,295157.0,27.4516,27.5304,27.4429,27.4866,295157.0
2023-05-09 15:40:00,31.42,31.43,31.34,31.34,215203.0,27.4779,27.4866,27.4079,27.4079,215203.0
2023-05-09 15:50:00,31.35,31.47,31.32,31.44,785072.0,27.4167,27.5216,27.3904,27.4954,785072.0
2023-05-10 09:30:00,31.57,31.77,31.55,31.55,303808.0,27.6091,27.784,27.5916,27.5916,303808.0
2023-05-10 09:40:00,31.56,31.57,31.43,31.54,218943.0,27.6003,27.6091,27.4866,27.5828,218943.0
2023-05-10 09:50:00,31.55,31.64,31.52,31.61,83972.0,27.5916,27.6703,27.5653,27.644,83972.0
2023-05-10 10:00:00,31.6,31.66,31.47,31.49,103615.0,27.6353,27.6878,27.5216,27.5391,103615.0
2023-05-10 10:10:00,31.49,31.53,31.39,31.4,106156.0,27.5391,27.5741,27.4516,27.4604,106156.0
2023-05-10 10:20:00,31.4,31.44,31.37,31.41,62477.0,27.4604,27.4954,27.4342,27.4691,62477.0
2023-05-10 10:30:00,31.41,31.46,31.39,31.43,88370.0,27.4691,27.5129,27.4516,27.4866,88370.0
2023-05-10 10:40:00,31.43,31.46,31.29,31.32,93964.0,27.4866,27.5129,27.3642,27.3904,93964.0
2023-05-10 10:50:00,31.31,31.35,31.26,31.29,96854.0,27.3817,27.4167,27.338,27.3642,96854.0
2023-05-10 11:00:00,31.29,31.38,31.29,31.38,90073.0,27.3642,27.4429,27.3642,27.4429,90073.0
2023-05-10 11:10:00,31.38,31.44,31.36,31.44,54306.0,27.4429,27.4954,27.4254,27.4954,54306.0
2023-05-10 11:20:00,31.44,31.46,31.41,31.43,48771.0,27.4954,27.5129,27.4691,27.4866,48771.0
2023-05-10 11:30:00,31.43,31.52,31.4,31.52,93654.0,27.4866,27.5653,27.4604,27.5653,93654.0
2023-05-10 11:40:00,31.52,31.55,31.49,31.5,81608.0,27.5653,27.5916,27.5391,27.5478,81608.0
2023-05-10 11:50:00,31.5,31.54,31.47,31.5,66174.0,27.5478,27.5828,27.5216,27.5478,66174.0
2023-05-10 12:00:00,31.5,31.52,31.45,31.48,51747.0,27.5478,27.5653,27.5041,27.5304,51747.0
2023-05-10 12:10:00,31.47,31.49,31.45,31.47,86424.0,27.5216,27.5391,27.5041,27.5216,86424.0
2023-05-10 12:20:00,31.48,31.57,31.47,31.54,180686.0,27.5304,27.6091,27.5216,27.5828,180686.0
2023-05-10 12:30:00,31.54,31.56,31.46,31.49,208571.0,27.5828,27.6003,27.5129,27.5391,208571.0
2023-05-10 12:40:00,31.49,31.51,31.41,31.45,182011.0,27.5391,27.5566,27.4691,27.5041,182011.0
2023-05-10 12:50:00,31.46,31.48,31.33,31.35,103390.0,27.5129,27.5304,27.3992,27.4167,103390.0
2023-05-10 13:00:00,31.34,31.37,31.31,31.36,74420.0,27.4079,27.4342,27.3817,27.4254,74420.0
2023-05-10 13:10:00,31.35,31.38,31.32,31.36,66340.0,27.4167,27.4429,27.3904,27.4254,66340.0
2023-05-10 13:20:00,31.36,31.37,31.25,31.29,110579.0,27.4254,27.4342,27.3292,27.3642,110579.0
2023-05-10 13:30:00,31.28,31.3,31.19,31.2,74782.0,27.3554,27.3729,27.2767,27.2855,74782.0
2023-05-10 13:40:00,31.2,31.28,31.19,31.26,88595.0,27.2855,27.3554,27.2767,27.338,88595.0
2023-05-10 13:50:00,31.27,31.33,31.26,31.3,68621.0,27.3467,27.3992,27.338,27.3729,68621.0
2023-05-10 14:00:00,31.31,31.36,31.31,31.35,42705.0,27.3817,27.4254,27.3817,27.4167,42705.0
2023-05-10 14:10:00,31.35,31.38,31.33,31.36,60745.0,27.4167,27.4429,27.3992,27.4254,60745.0
2023-05-10 14:20:00,31.36,31.4,31.35,31.39,71260.0,27.4254,27.4604,27.4167,27.4516,71260.0
2023-05-10 14:30:00,31.39,31.49,31.38,31.49,91270.0,27.4516,27.5391,27.4429,27.5391,91270.0
2023-05-10 14:40:00,31.49,31.55,31.46,31.49,74223.0,27.5391,27.5916,27.5129,27.5391,74223.0
2023-05-10 14:50:00,31.49,31.56,31.48,31.54,123334.0,27.5391,27.6003,27.5304,27.5828,123334.0
2023-05-10 15:00:00,31.53,31.61,31.53,31.59,81377.0,27.5741,27.644,27.5741,27.6266,81377.0
2023-05-10 15:10:00,31.59,31.6,31.54,31.55,188244.0,27.6266,27.6353,27.5828,27.5916,188244.0
2023-05-10 15:20:00,31.55,31.63,31.55,31.57,132228.0,27.5916,27.6615,27.5916,27.6091,132228.0
2023-05-10 15:30:00,31.56,31.63,31.52,31.61,153713.0,27.6003,27.6615,27.5653,27.644,153713.0
2023-05-10 15:40:00,31.61,31.62,31.56,31.6,131126.0,27.644,27.6528,27.6003,27.6353,131126.0
2023-05-10 15:50:00,31.6,31.62,31.52,31.59,459109.0,27.6353,27.6528,27.5653,27.6266,459109.0
2023-05-11 09:30:00,31.48,31.52,31.26,31.49,334573.0,27.5304,27.5653,27.338,27.5391,334573.0
2023-05-11 09:40:00,31.48,31.52,31.36,31.38,113379.0,27.5304,27.5653,27.4254,27.4429,113379.0
2023-05-11 09:50:00,31.38,31.43,31.3,31.38,129043.0,27.4429,27.4866,27.3729,27.4429,129043.0
2023-05-11 10:00:00,31.38,31.38,31.3,31.31,96578.0,27.4429,27.4429,27.3729,27.3817,96578.0
2023-05-11 10:10:00,31.31,31.33,31.23,31.26,95315.0,27.3817,27.3992,27.3117,27.338,95315.0
2023-05-11 10:20:00,31.25,31.28,31.19,31.25,76105.0,27.3292,27.3554,27.2767,27.3292,76105.0
2023-05-11 10:30:00,31.25,31.3,31.17,31.2,84344.0,27.3292,27.3729,27.2593,27.2855,84344.0
2023-05-11 10:40:00,31.2,31.28,31.16,31.23,94096.0,27.2855,27.3554,27.2505,27.3117,94096.0
2023-05-11 10:50:00,31.23,31.26,31.2,31.21,93966.0,27.3117,27.338,27.2855,27.2942,93966.0
2023-05-11 11:00:00,31.21,31.25,31.16,31.16,76299.0,27.2942,27.3292,27.2505,27.2505,76299.0
2023-05-11 11:10:00,31.17,31.18,31.04,31.06,160964.0,27.2593,27.268,27.1456,27.1631,160964.0
2023-05-11 11:20:00,31.05,31.09,31.01,31.04,160793.0,27.1543,27.1893,27.1193,27.1456,160793.0
2023-05-11 11:30:00,31.04,31.1,31.03,31.05,74207.0,27.1456,27.198,27.1368,27.1543,74207.0
2023-05-11 11:40:00,31.04,31.11,31.03,31.07,70609.0,27.1456,27.2068,27.1368,27.1718,70609.0
2023-05-11 11:50:00,31.07,31.12,31.06,31.11,68174.0,27.1718,27.2155,27.1631,27.2068,68174.0
2023-05-11 12:00:00,31.11,31.13,31.06,31.12,65956.0,27.2068,27.2243,27.1631,27.2155,65956.0
2023-05-11 12:10:00,31.13,31.13,31.07,31.09,104164.0,27.2243,27.2243,27.1718,27.1893,104164.0
2023-05-11 12:20:00,31.1,31.15,31.05,31.1,84715.0,27.198,27.2418,27.1543,27.198,84715.0
2023-05-11 12:30:00,31.1,31.14,31.09,31.12,38001.0,27.198,27.233,27.1893,27.2155,38001.0
2023-05-11 12:40:00,31.11,31.17,31.09,31.16,44745.0,27.2068,27.2593,27.1893,27.2505,44745.0
2023-05-11 12:50:00,31.16,31.16,31.09,31.13,42591.0,27.2505,27.2505,27.1893,27.2243,42591.0
2023-05-11 13:00:00,31.14,31.16,31.1,31.12,61232.0,27.233,27.2505,27.198,27.2155,61232.0
2023-05-11 13:10:00,31.12,31.16,31.1,31.15,58281.0,27.2155,27.2505,27.198,27.2418,58281.0
2023-05-11 13:20:00,31.16,31.16,31.08,31.11,77521.0,27.2505,27.2505,27.1805,27.2068,77521.0
2023-05-11 13:30:00,31.1,31.16,31.08,31.16,69987.0,27.198,27.2505,27.1805,27.2505,69987.0
2023-05-11 13:40:00,31.16,31.17,31.06,31.07,90171.0,27.2505,27.2593,27.1631,27.1718,90171.0
2023-05-11 13:50:00,31.06,31.18,31.04,31.18,80629.0,27.1631,27.268,27.1456,27.268,80629.0
2023-05-11 14:00:00,31.18,31.21,31.15,31.17,75920.0,27.268,27.2942,27.2418,27.2593,75920.0
2023-05-11 14:10:00,31.17,31.22,31.17,31.18,86838.0,27.2593,27.303,27.2593,27.268,86838.0
2023-05-11 14:20:00,31.18,31.25,31.18,31.24,86826.0,27.268,27.3292,27.268,27.3205,86826.0
2023-05-11 14:30:00,31.24,31.29,31.23,31.29,79709.0,27.3205,27.3642,27.3117,27.3642,79709.0
2023-05-11 14:40:00,31.29,31.32,31.28,31.3,83178.0,27.3642,27.3904,27.3554,27.3729,83178.0
2023-05-11 14:50:00,31.29,31.34,31.27,31.33,70240.0,27.3642,27.4079,27.3467,27.3992,70240.0
2023-05-11 15:00:00,31.33,31.35,31.29,31.32,68981.0,27.3992,27.4167,27.3642,27.3904,68981.0
2023-05-11 15:10:00,31.32,31.33,31.28,31.31,101047.0,27.3904,27.3992,27.3554,27.3817,101047.0
2023-05-11 15:20:00,31.3,31.3,31.23,31.24,73235.0,27.3729,27.3729,27.3117,27.3205,73235.0
2023-05-11 15:30:00,31.24,31.27,31.21,31.23,94223.0,27.3205,27.3467,27.2942,27.3117,94223.0
2023-05-11 15:40:00,31.23,31.23,31.19,31.21,114965.0,27.3117,27.3117,27.2767,27.2942,114965.0
2023-05-11 15:50:00,31.21,31.22,31.15,31.17,373634.0,27.2942,27.303,27.2418,27.2593,373634.0
2023-05-12 09:30:00,31.34,31.39,31.2,31.21,189784.0,27.4079,27.4516,27.2855,27.2942,189784.0
2023-05-12 09:40:00,31.21,31.22,31.08,31.12,70362.0,27.2942,27.303,27.1805,27.2155,70362.0
2023-05-12 09:50:00,31.12,31.18,31.08,31.12,69031.0,27.2155,27.268,27.1805,27.2155,69031.0
2023-05-12 10:00:00,31.13,31.16,31.06,31.11,98984.0,27.2243,27.2505,27.1631,27.2068,98984.0
2023-05-12 10:10:00,31.11,31.15,31.07,31.12,69289.0,27.2068,27.2418,27.1718,27.2155,69289.0
2023-05-12 10:20:00,31.12,31.17,31.08,31.12,64818.0,27.2155,27.2593,27.1805,27.2155,64818.0
2023-05-12 10:30:00,31.12,31.13,31.07,31.12,93062.0,27.2155,27.2243,27.1718,27.2155,93062.0
2023-05-12 10:40:00,31.11,31.13,31.07,31.07,45349.0,27.2068,27.2243,27.1718,27.1718,45349.0
2023-05-12 10:50:00,31.08,31.11,31.06,31.11,51871.0,27.1805,27.2068,27.1631,27.2068,51871.0
2023-05-12 11:00:00,31.11,31.12,31.04,31.05,109219.0,27.2068,27.2155,27.1456,27.1543,109219.0
2023-05-12 11:10:00,31.05,31.07,30.95,30.98,202803.0,27.1543,27.1718,27.0669,27.0931,202803.0
2023-05-12 11:20:00,30.98,31.03,30.96,30.96,85244.0,27.0931,27.1368,27.0756,27.0756,85244.0
2023-05-12 11:30:00,30.96,31.07,30.96,30.99,106094.0,27.0756,27.1718,27.0756,27.1018,106094.0
2023-05-12 11:40:00,31.0,31.06,30.99,31.05,77627.0,27.1106,27.1631,27.1018,27.1543,77627.0
2023-05-12 11:50:00,31.05,31.08,31.03,31.07,67703.0,27.1543,27.1805,27.1368,27.1718,67703.0
2023-05-12 12:00:00,31.07,31.09,30.97,30.97,78528.0,27.1718,27.1893,27.0843,27.0843,78528.0
2023-05-12 12:10:00,30.97,30.98,30.92,30.96,92247.0,27.0843,27.0931,27.0406,27.0756,92247.0
2023-05-12 12:20:00,30.96,30.97,30.92,30.95,65762.0,27.0756,27.0843,27.0406,27.0669,65762.0
2023-05-12 12:30:00,30.95,31.03,30.94,31.0,58000.0,27.0669,27.1368,27.0581,27.1106,58000.0
2023-05-12 12:40:00,31.01,31.01,30.97,30.98,34386.0,27.1193,27.1193,27.0843,27.0931,34386.0
2023-05-12 12:50:00,30.99,31.01,30.95,30.98,75367.0,27.1018,27.1193,27.0669,27.0931,75367.0
2023-05-12 13:00:00,30.98,31.04,30.96,31.01,60667.0,27.0931,27.1456,27.0756,27.1193,60667.0
2023-05-12 13:10:00,31.01,31.05,31.0,31.01,49494.0,27.1193,27.1543,27.1106,27.1193,49494.0
2023-05-12 13:20:00,31.01,31.06,31.01,31.05,46093.0,27.1193,27.1631,27.1193,27.1543,46093.0
2023-05-12 13:30:00,31.05,31.06,30.92,30.92,118721.0,27.1543,27.1631,27.0406,27.0406,118721.0
2023-05-12 13:40:00,30.92,30.93,30.88,30.93,97783.0,27.0406,27.0494,27.0056,27.0494,97783.0
2023-05-12 13:50:00,30.93,30.93,30.86,30.88,73229.0,27.0494,27.0494,26.9881,27.0056,73229.0
2023-05-12 14:00:00,30.87,30.96,30.86,30.96,75154.0,26.9969,27.0756,26.9881,27.0756,75154.0
2023-05-12 14:10:00,30.96,30.96,30.9,30.92,53669.0,27.0756,27.0756,27.0231,27.0406,53669.0
2023-05-12 14:20:00,30.92,30.95,30.9,30.92,54289.0,27.0406,27.0669,27.0231,27.0406,54289.0
2023-05-12 14:30:00,30.92,30.95,30.86,30.87,56430.0,27.0406,27.0669,26.9881,26.9969,56430.0
2023-05-12 14:40:00,30.88,30.92,30.86,30.91,58865.0,27.0056,27.0406,26.9881,27.0319,58865.0
2023-05-12 14:50:00,30.92,30.95,30.91,30.94,63849.0,27.0406,27.0669,27.0319,27.0581,63849.0
2023-05-12 15:00:00,30.94,30.99,30.92,30.96,66873.0,27.0581,27.1018,27.0406,27.0756,66873.0
2023-05-12 15:10:00,30.97,30.99,30.95,30.99,62418.0,27.0843,27.1018,27.0669,27.1018,62418.0
2023-05-12 15:20:00,30.99,31.01,30.97,30.99,93302.0,27.1018,27.1193,27.0843,27.1018,93302.0
2023-05-12 15:30:00,30.99,31.04,30.98,31.02,127576.0,27.1018,27.1456,27.0931,27.1281,127576.0
2023-05-12 15:40:00,31.03,31.05,31.0,31.03,138870.0,27.1368,27.1543,27.1106,27.1368,138870.0
2023-05-12 15:50:00,31.02,31.09,31.0,31.08,463824.0,27.1281,27.1893,27.1106,27.1805,463824.0
2023-05-15 09:30:00,31.11,31.17,31.02,31.16,268530.0,27.2068,27.2593,27.1281,27.2505,268530.0
2023-05-15 09:40:00,31.16,31.2,30.97,31.0,224652.0,27.2505,27.2855,27.0843,27.1106,224652.0
2023-05-15 09:50:00,31.01,31.1,30.97,31.01,85382.0,27.1193,27.198,27.0843,27.1193,85382.0
2023-05-15 10:00:00,31.01,31.13,31.0,31.03,150882.0,27.1193,27.2243,27.1106,27.1368,150882.0
2023-05-15 10:10:00,31.03,31.06,30.97,31.01,64461.0,27.1368,27.1631,27.0843,27.1193,64461.0
2023-05-15 10:20:00,31.01,31.05,30.98,31.02,62252.0,27.1193,27.1543,27.0931,27.1281,62252.0
2023-05-15 10:30:00,31.02,31.06,30.94,30.96,120748.0,27.1281,27.1631,27.0581,27.0756,120748.0
2023-05-15 10:40:00,30.96,31.06,30.96,31.06,93129.0,27.0756,27.1631,27.0756,27.1631,93129.0
2023-05-15 10:50:00,31.06,31.14,31.05,31.08,157873.0,27.1631,27.233,27.1543,27.1805,157873.0
2023-05-15 11:00:00,31.08,31.16,31.05,31.13,72629.0,27.1805,27.2505,27.1543,27.2243,72629.0
2023-05-15 11:10:00,31.14,31.16,31.12,31.14,52061.0,27.233,27.2505,27.2155,27.233,52061.0
2023-05-15 11:20:00,31.14,31.14,31.1,31.11,68178.0,27.233,27.233,27.198,27.2068,68178.0
2023-05-15 11:30:00,31.11,31.15,31.08,31.13,113406.0,27.2068,27.2418,27.1805,27.2243,113406.0
2023-05-15 11:40:00,31.13,31.18,31.13,31.16,119003.0,27.2243,27.268,27.2243,27.2505,119003.0
2023-05-15 11:50:00,31.16,31.22,31.15,31.17,102969.0,27.2505,27.303,27.2418,27.2593,102969.0
2023-05-15 12:00:00,31.16,31.17,31.13,31.15,87240.0,27.2505,27.2593,27.2243,27.2418,87240.0
2023-05-15 12:10:00,31.16,31.27,31.14,31.25,115723.0,27.2505,27.3467,27.233,27.3292,115723.0
2023-05-15 12:20:00,31.26,31.27,31.17,31.19,127895.0,27.338,27.3467,27.2593,27.2767,127895.0
2023-05-15 12:30:00,31.19,31.31,31.17,31.26,160025.0,27.2767,27.3817,27.2593,27.338,160025.0
2023-05-15 12:40:00,31.26,31.29,31.23,31.28,77516.0,27.338,27.3642,27.3117,27.3554,77516.0
2023-05-15 12:50:00,31.28,31.3,31.26,31.28,56840.0,27.3554,27.3729,27.338,27.3554,56840.0
2023-05-15 13:00:00,31.28,31.3,31.27,31.3,42567.0,27.3554,27.3729,27.3467,27.3729,42567.0
2023-05-15 13:10:00,31.3,31.33,31.26,31.31,111866.0,27.3729,27.3992,27.338,27.3817,111866.0
2023-05-15 13:20:00,31.3,31.4,31.29,31.3,169855.0,27.3729,27.4604,27.3642,27.3729,169855.0
2023-05-15 13:30:00,31.3,31.32,31.27,31.29,119390.0,27.3729,27.3904,27.3467,27.3642,119390.0
2023-05-15 13:40:00,31.28,31.32,31.24,31.31,98333.0,27.3554,27.3904,27.3205,27.3817,98333.0
2023-05-15 13:50:00,31.31,31.35,31.29,31.34,76900.0,27.3817,27.4167,27.3642,27.4079,76900.0
2023-05-15 14:00:00,31.34,31.38,31.29,31.3,97019.0,27.4079,27.4429,27.3642,27.3729,97019.0
2023-05-15 14:10:00,31.3,31.3,31.26,31.3,66132.0,27.3729,27.3729,27.338,27.3729,66132.0
2023-05-15 14:20:00,31.3,31.35,31.28,31.33,66914.0,27.3729,27.4167,27.3554,27.3992,66914.0
2023-05-15 14:30:00,31.33,31.34,31.28,31.32,45035.0,27.3992,27.4079,27.3554,27.3904,45035.0
2023-05-15 14:40:00,31.32,31.36,31.3,31.36,71644.0,27.3904,27.4254,27.3729,27.4254,71644.0
2023-05-15 14:50:00,31.36,31.37,31.31,31.33,71482.0,27.4254,27.4342,27.3817,27.3992,71482.0
2023-05-15 15:00:00,31.33,31.37,31.32,31.34,103847.0,27.3992,27.4342,27.3904,27.4079,103847.0
2023-05-15 15:10:00,31.34,31.34,31.29,31.34,139907.0,27.4079,27.4079,27.3642,27.4079,139907.0
2023-05-15 15:20:00,31.34,31.4,31.33,31.39,144937.0,27.4079,27.4604,27.3992,27.4516,144937.0
2023-05-15 15:30:00,31.39,31.46,31.38,31.43,203225.0,27.4516,27.5129,27.4429,27.4866,203225.0
2023-05-15 15:40:00,31.43,31.43,31.34,31.39,221272.0,27.4866,27.4866,27.4079,27.4516,221272.0
2023-05-15 15:50:00,31.38,31.52,31.37,31.51,547678.0,27.4429,27.5653,27.4342,27.5566,547678.0
2023-05-16 09:30:00,31.42,31.6,31.25,31.46,267009.0,27.4779,27.6353,27.3292,27.5129,267009.0
2023-05-16 09:40:00,31.46,31.53,31.29,31.32,91098.0,27.5129,27.5741,27.3642,27.3904,91098.0
2023-05-16 09:50:00,31.31,31.32,31.16,31.32,140860.0,27.3817,27.3904,27.2505,27.3904,140860.0
2023-05-16 10:00:00,31.31,31.33,31.22,31.23,48677.0,27.3817,27.3992,27.303,27.3117,48677.0
2023-05-16 10:10:00,31.24,31.25,31.15,31.18,72918.0,27.3205,27.3292,27.2418,27.268,72918.0
2023-05-16 10:20:00,31.17,31.22,31.08,31.22,117997.0,27.2593,27.303,27.1805,27.303,117997.0
2023-05-16 10:30:00,31.21,31.27,31.2,31.23,90799.0,27.2942,27.3467,27.2855,27.3117,90799.0
2023-05-16 10:40:00,31.22,31.31,31.18,31.28,63819.0,27.303,27.3817,27.268,27.3554,63819.0
2023-05-16 10:50:00,31.29,31.33,31.25,31.29,66385.0,27.3642,27.3992,27.3292,27.3642,66385.0
2023-05-16 11:00:00,31.29,31.32,31.24,31.26,56505.0,27.3642,27.3904,27.3205,27.338,56505.0
2023-05-16 11:10:00,31.25,31.25,31.16,31.17,66349.0,27.3292,27.3292,27.2505,27.2593,66349.0
2023-05-16 11:20:00,31.17,31.23,31.13,31.21,62146.0,27.2593,27.3117,27.2243,27.2942,62146.0
2023-05-16 11:30:00,31.21,31.25,31.18,31.24,60137.0,27.2942,27.3292,27.268,27.3205,60137.0
2023-05-16 11:40:00,31.23,31.25,31.2,31.25,58979.0,27.3117,27.3292,27.2855,27.3292,58979.0
2023-05-16 11:50:00,31.25,31.25,31.17,31.18,50953.0,27.3292,27.3292,27.2593,27.268,50953.0
2023-05-16 12:00:00,31.18,31.2,31.16,31.18,36354.0,27.268,27.2855,27.2505,27.268,36354.0
2023-05-16 12:10:00,31.17,31.19,31.16,31.16,34086.0,27.2593,27.2767,27.2505,27.2505,34086.0
2023-05-16 12:20:00,31.17,31.2,31.16,31.18,46781.0,27.2593,27.2855,27.2505,27.268,46781.0
2023-05-16 12:30:00,31.18,31.2,31.14,31.2,38629.0,27.268,27.2855,27.233,27.2855,38629.0
2023-05-16 12:40:00,31.21,31.24,31.19,31.21,50186.0,27.2942,27.3205,27.2767,27.2942,50186.0
2023-05-16 12:50:00,31.21,31.27,31.2,31.26,38786.0,27.2942,27.3467,27.2855,27.338,38786.0
2023-05-16 13:00:00,31.27,31.29,31.24,31.26,33635.0,27.3467,27.3642,27.3205,27.338,33635.0
2023-05-16 13:10:00,31.27,31.27,31.22,31.23,31881.0,27.3467,27.3467,27.303,27.3117,31881.0
2023-05-16 13:20:00,31.23,31.26,31.19,31.19,69770.0,27.3117,27.338,27.2767,27.2767,69770.0
2023-05-16 13:30:00,31.2,31.25,31.2,31.21,81169.0,27.2855,27.3292,27.2855,27.2942,81169.0
2023-05-16 13:40:00,31.21,31.23,31.18,31.23,48559.0,27.2942,27.3117,27.268,27.3117,48559.0
2023-05-16 13:50:00,31.22,31.27,31.21,31.25,65468.0,27.303,27.3467,27.2942,27.3292,65468.0
2023-05-16 14:00:00,31.25,31.25,31.17,31.19,50986.0,27.3292,27.3292,27.2593,27.2767,50986.0
2023-05-16 14:10:00,31.19,31.26,31.19,31.26,56680.0,27.2767,27.338,27.2767,27.338,56680.0
2023-05-16 14:20:00,31.26,31.28,31.24,31.28,75296.0,27.338,27.3554,27.3205,27.3554,75296.0
2023-05-16 14:30:00,31.28,31.3,31.24,31.29,76021.0,27.3554,27.3729,27.3205,27.3642,76021.0
2023-05-16 14:40:00,31.3,31.33,31.3,31.33,87290.0,27.3729,27.3992,27.3729,27.3992,87290.0
2023-05-16 14:50:00,31.33,31.37,31.32,31.35,83686.0,27.3992,27.4342,27.3904,27.4167,83686.0
2023-05-16 15:00:00,31.35,31.36,31.33,31.35,76210.0,27.4167,27.4254,27.3992,27.4167,76210.0
2023-05-16 15:10:00,31.34,31.42,31.33,31.38,260765.0,27.4079,27.4779,27.3992,27.4429,260765.0
2023-05-16 15:20:00,31.38,31.41,31.36,31.4,92548.0,27.4429,27.4691,27.4254,27.4604,92548.0
2023-05-16 15:30:00,31.39,31.45,31.39,31.45,133280.0,27.4516,27.5041,27.4516,27.5041,133280.0
2023-05-16 15:40:00,31.44,31.45,31.4,31.43,136169.0,27.4954,27.5041,27.4604,27.4866,136169.0
2023-05-16 15:50:00,31.42,31.43,31.35,31.35,517925.0,27.4779,27.4866,27.4167,27.4167,517925.0
2023-05-17 09:30:00,31.53,31.77,31.5,31.77,308501.0,27.5741,27.784,27.5478,27.784,308501.0
2023-05-17 09:40:00,31.77,31.77,31.67,31.71,164774.0,27.784,27.784,27.6965,27.7315,164774.0
2023-05-17 09:50:00,31.71,31.73,31.61,31.66,138044.0,27.7315,27.749,27.644,27.6878,138044.0
2023-05-17 10:00:00,31.66,31.8,31.65,31.71,102868.0,27.6878,27.8102,27.679,27.7315,102868.0
2023-05-17 10:10:00,31.72,31.77,31.63,31.66,98150.0,27.7402,27.784,27.6615,27.6878,98150.0
2023-05-17 10:20:00,31.66,31.85,31.65,31.84,142002.0,27.6878,27.8539,27.679,27.8452,142002.0
2023-05-17 10:30:00,31.84,31.88,31.79,31.85,120671.0,27.8452,27.8802,27.8015,27.8539,120671.0
2023-05-17 10:40:00,31.85,31.88,31.82,31.83,146190.0,27.8539,27.8802,27.8277,27.8364,146190.0
2023-05-17 10:50:00,31.82,31.86,31.79,31.83,93600.0,27.8277,27.8627,27.8015,27.8364,93600.0
2023-05-17 11:00:00,31.83,31.88,31.81,31.81,78021.0,27.8364,27.8802,27.819,27.819,78021.0
2023-05-17 11:10:00,31.82,31.98,31.78,31.93,142680.0,27.8277,27.9676,27.7927,27.9239,142680.0
2023-05-17 11:20:00,31.93,31.94,31.84,31.89,176847.0,27.9239,27.9326,27.8452,27.8889,176847.0
2023-05-17 11:30:00,31.88,31.88,31.74,31.83,96888.0,27.8802,27.8802,27.7577,27.8364,96888.0
2023-05-17 11:40:00,31.83,31.84,31.74,31.8,158877.0,27.8364,27.8452,27.7577,27.8102,158877.0
2023-05-17 11:50:00,31.81,31.83,31.74,31.75,140791.0,27.819,27.8364,27.7577,27.7665,140791.0
2023-05-17 12:00:00,31.75,31.76,31.69,31.71,84840.0,27.7665,27.7752,27.714,27.7315,84840.0
2023-05-17 12:10:00,31.71,31.73,31.64,31.65,73622.0,27.7315,27.749,27.6703,27.679,73622.0
2023-05-17 12:20:00,31.65,31.65,31.53,31.6,167898.0,27.679,27.679,27.5741,27.6353,167898.0
2023-05-17 12:30:00,31.6,31.74,31.59,31.74,130074.0,27.6353,27.7577,27.6266,27.7577,130074.0
2023-05-17 12:40:00,31.74,31.9,31.71,31.83,114803.0,27.7577,27.8977,27.7315,27.8364,114803.0
2023-05-17 12:50:00,31.83,31.91,31.81,31.9,85545.0,27.8364,27.9064,27.819,27.8977,85545.0
2023-05-17 13:00:00,31.9,31.98,31.9,31.94,100616.0,27.8977,27.9676,27.8977,27.9326,100616.0
2023-05-17 13:10:00,31.93,31.94,31.86,31.87,87539.0,27.9239,27.9326,27.8627,27.8714,87539.0
2023-05-17 13:20:00,31.87,31.97,31.86,31.96,96453.0,27.8714,27.9589,27.8627,27.9501,96453.0
2023-05-17 13:30:00,31.96,31.99,31.9,31.91,75363.0,27.9501,27.9764,27.8977,27.9064,75363.0
2023-05-17 13:40:00,31.91,31.95,31.9,31.93,76204.0,27.9064,27.9414,27.8977,27.9239,76204.0
2023-05-17 13:50:00,31.93,31.95,31.84,31.89,115184.0,27.9239,27.9414,27.8452,27.8889,115184.0
2023-05-17 14:00:00,31.89,31.89,31.83,31.85,92633.0,27.8889,27.8889,27.8364,27.8539,92633.0
2023-05-17 14:10:00,31.84,31.94,31.83,31.94,93138.0,27.8452,27.9326,27.8364,27.9326,93138.0
2023-05-17 14:20:00,31.94,32.04,31.93,31.99,146095.0,27.9326,28.0201,27.9239,27.9764,146095.0
2023-05-17 14:30:00,31.99,32.01,31.94,31.96,76411.0,27.9764,27.9939,27.9326,27.9501,76411.0
2023-05-17 14:40:00,31.96,31.97,31.89,31.94,83931.0,27.9501,27.9589,27.8889,27.9326,83931.0
2023-05-17 14:50:00,31.94,31.97,31.91,31.92,63397.0,27.9326,27.9589,27.9064,27.9152,63397.0
2023-05-17 15:00:00,31.92,32.02,31.91,32.02,72606.0,27.9152,28.0026,27.9064,28.0026,72606.0
2023-05-17 15:10:00,32.02,32.07,32.01,32.03,125041.0,28.0026,28.0463,27.9939,28.0114,125041.0
2023-05-17 15:20:00,32.03,32.04,31.94,31.96,94926.0,28.0114,28.0201,27.9326,27.9501,94926.0
2023-05-17 15:30:00,31.97,31.99,31.93,31.94,157841.0,27.9589,27.9764,27.9239,27.9326,157841.0
2023-05-17 15:40:00,31.93,32.07,31.91,32.04,213057.0,27.9239,28.0463,27.9064,28.0201,213057.0
2023-05-17 15:50:00,32.03,32.08,32.0,32.05,607038.0,28.0114,28.0551,27.9851,28.0288,607038.0
2023-05-18 09:30:00,31.55,31.56,31.1,31.3,371563.0,28.0126,28.0214,27.613,27.7906,371563.0
2023-05-18 09:40:00,31.3,31.36,31.19,31.27,268578.0,27.7906,27.8439,27.6929,27.7639,268578.0
2023-05-18 09:50:00,31.27,31.33,31.19,31.26,194499.0,27.7639,27.8172,27.6929,27.7551,194499.0
2023-05-18 10:00:00,31.26,31.28,31.1,31.16,131178.0,27.7551,27.7728,27.613,27.6663,131178.0
2023-05-18 10:10:00,31.16,31.28,31.15,31.21,146471.0,27.6663,27.7728,27.6574,27.7107,146471.0
2023-05-18 10:20:00,31.21,31.28,31.17,31.27,147434.0,27.7107,27.7728,27.6752,27.7639,147434.0
2023-05-18 10:30:00,31.28,31.41,31.24,31.38,150040.0,27.7728,27.8882,27.7373,27.8616,150040.0
2023-05-18 10:40:00,31.37,31.47,31.35,31.45,94231.0,27.8527,27.9415,27.835,27.9238,94231.0
2023-05-18 10:50:00,31.45,31.46,31.34,31.37,129801.0,27.9238,27.9326,27.8261,27.8527,129801.0
2023-05-18 11:00:00,31.38,31.46,31.36,31.37,53640.0,27.8616,27.9326,27.8439,27.8527,53640.0
2023-05-18 11:10:00,31.37,31.37,31.3,31.34,54451.0,27.8527,27.8527,27.7906,27.8261,54451.0
2023-05-18 11:20:00,31.35,31.36,31.25,31.26,74945.0,27.835,27.8439,27.7462,27.7551,74945.0
2023-05-18 11:30:00,31.26,31.28,31.21,31.23,104190.0,27.7551,27.7728,27.7107,27.7284,104190.0
2023-05-18 11:40:00,31.23,31.27,31.2,31.25,91924.0,27.7284,27.7639,27.7018,27.7462,91924.0
2023-05-18 11:50:00,31.25,31.3,31.2,31.22,124805.0,27.7462,27.7906,27.7018,27.7196,124805.0
2023-05-18 12:00:00,31.22,31.23,31.12,31.15,80332.0,27.7196,27.7284,27.6308,27.6574,80332.0
2023-05-18 12:10:00,31.15,31.17,31.08,31.15,107167.0,27.6574,27.6752,27.5952,27.6574,107167.0
2023-05-18 12:20:00,31.16,31.19,31.12,31.17,112022.0,27.6663,27.6929,27.6308,27.6752,112022.0
2023-05-18 12:30:00,31.18,31.2,31.12,31.13,49578.0,27.684,27.7018,27.6308,27.6396,49578.0
2023-05-18 12:40:00,31.13,31.18,31.1,31.15,53309.0,27.6396,27.684,27.613,27.6574,53309.0
2023-05-18 12:50:00,31.15,31.16,31.08,31.14,94917.0,27.6574,27.6663,27.5952,27.6485,94917.0
2023-05-18 13:00:00,31.14,31.21,31.1,31.21,48371.0,27.6485,27.7107,27.613,27.7107,48371.0
2023-05-18 13:10:00,31.2,31.25,31.19,31.23,65711.0,27.7018,27.7462,27.6929,27.7284,65711.0
2023-05-18 13:20:00,31.23,31.28,31.17,31.17,71547.0,27.7284,27.7728,27.6752,27.6752,71547.0
2023-05-18 13:30:00,31.17,31.22,31.15,31.17,55555.0,27.6752,27.7196,27.6574,27.6752,55555.0
2023-05-18 13:40:00,31.16,31.19,31.14,31.18,58404.0,27.6663,27.6929,27.6485,27.684,58404.0
2023-05-18 13:50:00,31.17,31.17,31.12,31.16,51143.0,27.6752,27.6752,27.6308,27.6663,51143.0
2023-05-18 14:00:00,31.16,31.18,31.11,31.14,48476.0,27.6663,27.684,27.6219,27.6485,48476.0
2023-05-18 14:10:00,31.14,31.18,31.11,31.17,55200.0,27.6485,27.684,27.6219,27.6752,55200.0
2023-05-18 14:20:00,31.18,31.29,31.17,31.26,74481.0,27.684,27.7817,27.6752,27.7551,74481.0
2023-05-18 14:30:00,31.26,31.28,31.21,31.25,73756.0,27.7551,27.7728,27.7107,27.7462,73756.0
2023-05-18 14:40:00,31.25,31.26,31.2,31.23,79086.0,27.7462,27.7551,27.7018,27.7284,79086.0
2023-05-18 14:50:00,31.23,31.27,31.22,31.26,58628.0,27.7284,27.7639,27.7196,27.7551,58628.0
2023-05-18 15:00:00,31.26,31.3,31.25,31.3,59964.0,27.7551,27.7906,27.7462,27.7906,59964.0
2023-05-18 15:10:00,31.3,31.38,31.29,31.38,97957.0,27.7906,27.8616,27.7817,27.8616,97957.0
2023-05-18 15:20:00,31.38,31.38,31.28,31.33,103593.0,27.8616,27.8616,27.7728,27.8172,103593.0
2023-05-18 15:30:00,31.33,31.38,31.31,31.38,124791.0,27.8172,27.8616,27.7995,27.8616,124791.0
2023-05-18 15:40:00,31.37,31.49,31.37,31.43,212354.0,27.8527,27.9593,27.8527,27.906,212354.0
2023-05-18 15:50:00,31.44,31.53,31.43,31.48,673315.0,27.9149,27.9948,27.906,27.9504,673315.0
2023-05-19 09:30:00,31.5,31.74,31.5,31.62,368205.0,27.9682,28.1812,27.9682,28.0747,368205.0
2023-05-19 09:40:00,31.62,31.7,31.54,31.67,91529.0,28.0747,28.1457,28.0037,28.1191,91529.0
2023-05-19 09:50:00,31.67,31.73,31.58,31.59,96509.0,28.1191,28.1724,28.0392,28.0481,96509.0
2023-05-19 10:00:00,31.59,31.6,31.52,31.54,159261.0,28.0481,28.0569,27.9859,28.0037,159261.0
2023-05-19 10:10:00,31.54,31.65,31.53,31.65,128050.0,28.0037,28.1013,27.9948,28.1013,128050.0
2023-05-19 10:20:00,31.64,31.69,31.62,31.66,69577.0,28.0925,28.1369,28.0747,28.1102,69577.0
2023-05-19 10:30:00,31.65,31.68,31.6,31.6,55263.0,28.1013,28.128,28.0569,28.0569,55263.0
2023-05-19 10:40:00,31.6,31.62,31.53,31.54,105923.0,28.0569,28.0747,27.9948,28.0037,105923.0
2023-05-19 10:50:00,31.54,31.6,31.52,31.52,83887.0,28.0037,28.0569,27.9859,27.9859,83887.0
2023-05-19 11:00:00,31.52,31.59,31.51,31.52,66404.0,27.9859,28.0481,27.977,27.9859,66404.0
2023-05-19 11:10:00,31.52,31.52,31.39,31.42,88044.0,27.9859,27.9859,27.8705,27.8971,88044.0
2023-05-19 11:20:00,31.42,31.49,31.36,31.36,51764.0,27.8971,27.9593,27.8439,27.8439,51764.0
2023-05-19 11:30:00,31.36,31.36,31.18,31.19,102121.0,27.8439,27.8439,27.684,27.6929,102121.0
2023-05-19 11:40:00,31.19,31.3,31.16,31.26,167595.0,27.6929,27.7906,27.6663,27.7551,167595.0
2023-05-19 11:50:00,31.26,31.28,31.2,31.22,88985.0,27.7551,27.7728,27.7018,27.7196,88985.0
2023-05-19 12:00:00,31.21,31.27,31.19,31.26,69527.0,27.7107,27.7639,27.6929,27.7551,69527.0
2023-05-19 12:10:00,31.25,31.3,31.2,31.28,72117.0,27.7462,27.7906,27.7018,27.7728,72117.0
2023-05-19 12:20:00,31.28,31.3,31.24,31.25,61768.0,27.7728,27.7906,27.7373,27.7462,61768.0
2023-05-19 12:30:00,31.24,31.31,31.19,31.28,44897.0,27.7373,27.7995,27.6929,27.7728,44897.0
2023-05-19 12:40:00,31.28,31.3,31.25,31.27,42027.0,27.7728,27.7906,27.7462,27.7639,42027.0
2023-05-19 12:50:00,31.28,31.3,31.26,31.27,35053.0,27.7728,27.7906,27.7551,27.7639,35053.0
2023-05-19 13:00:00,31.27,31.35,31.26,31.31,50712.0,27.7639,27.835,27.7551,27.7995,50712.0
2023-05-19 13:10:00,31.31,31.35,31.29,31.34,29595.0,27.7995,27.835,27.7817,27.8261,29595.0
2023-05-19 13:20:00,31.33,31.34,31.28,31.29,34984.0,27.8172,27.8261,27.7728,27.7817,34984.0
2023-05-19 13:30:00,31.3,31.32,31.22,31.25,74879.0,27.7906,27.8083,27.7196,27.7462,74879.0
2023-05-19 13:40:00,31.25,31.3,31.24,31.25,58818.0,27.7462,27.7906,27.7373,27.7462,58818.0
2023-05-19 13:50:00,31.24,31.29,31.22,31.24,42878.0,27.7373,27.7817,27.7196,27.7373,42878.0
2023-05-19 14:00:00,31.25,31.3,31.24,31.29,45383.0,27.7462,27.7906,27.7373,27.7817,45383.0
2023-05-19 14:10:00,31.28,31.29,31.21,31.27,61031.0,27.7728,27.7817,27.7107,27.7639,61031.0
2023-05-19 14:20:00,31.28,31.3,31.23,31.23,41821.0,27.7728,27.7906,27.7284,27.7284,41821.0
2023-05-19 14:30:00,31.24,31.28,31.22,31.26,32439.0,27.7373,27.7728,27.7196,27.7551,32439.0
2023-05-19 14:40:00,31.26,31.29,31.25,31.27,36417.0,27.7551,27.7817,27.7462,27.7639,36417.0
2023-05-19 14:50:00,31.28,31.35,31.27,31.34,42082.0,27.7728,27.835,27.7639,27.8261,42082.0
2023-05-19 15:00:00,31.34,31.34,31.27,31.28,57118.0,27.8261,27.8261,27.7639,27.7728,57118.0
2023-05-19 15:10:00,31.29,31.34,31.28,31.32,62811.0,27.7817,27.8261,27.7728,27.8083,62811.0
2023-05-19 15:20:00,31.31,31.32,31.27,31.28,51100.0,27.7995,27.8083,27.7639,27.7728,51100.0
2023-05-19 15:30:00,31.28,31.33,31.25,31.32,60685.0,27.7728,27.8172,27.7462,27.8083,60685.0
2023-05-19 15:40:00,31.32,31.34,31.3,31.33,79910.0,27.8083,27.8261,27.7906,27.8172,79910.0
2023-05-19 15:50:00,31.32,31.35,31.26,31.28,422695.0,27.8083,27.835,27.7551,27.7728,422695.0
2023-05-22 09:30:00,31.18,31.27,30.3,30.32,816922.0,27.684,27.7639,26.9027,26.9205,816922.0
2023-05-22 09:40:00,30.34,30.42,30.19,30.21,530047.0,26.9382,27.0092,26.805,26.8228,530047.0
2023-05-22 09:50:00,30.21,30.28,30.15,30.26,446134.0,26.8228,26.8849,26.7695,26.8672,446134.0
2023-05-22 10:00:00,30.26,30.4,30.2,30.25,381736.0,26.8672,26.9915,26.8139,26.8583,381736.0
2023-05-22 10:10:00,30.25,30.41,30.21,30.33,267686.0,26.8583,27.0004,26.8228,26.9293,267686.0
2023-05-22 10:20:00,30.33,30.44,30.27,30.43,219557.0,26.9293,27.027,26.8761,27.0181,219557.0
2023-05-22 10:30:00,30.44,30.52,30.38,30.52,316927.0,27.027,27.098,26.9737,27.098,316927.0
2023-05-22 10:40:00,30.52,30.53,30.38,30.44,235469.0,27.098,27.1069,26.9737,27.027,235469.0
2023-05-22 10:50:00,30.44,30.5,30.42,30.47,183776.0,27.027,27.0803,27.0092,27.0536,183776.0
2023-05-22 11:00:00,30.47,30.53,30.42,30.49,201627.0,27.0536,27.1069,27.0092,27.0714,201627.0
2023-05-22 11:10:00,30.5,30.52,30.44,30.46,146573.0,27.0803,27.098,27.027,27.0448,146573.0
2023-05-22 11:20:00,30.46,30.55,30.45,30.54,119184.0,27.0448,27.1247,27.0359,27.1158,119184.0
2023-05-22 11:30:00,30.54,30.61,30.53,30.58,156654.0,27.1158,27.1779,27.1069,27.1513,156654.0
2023-05-22 11:40:00,30.59,30.6,30.52,30.53,114056.0,27.1602,27.1691,27.098,27.1069,114056.0
2023-05-22 11:50:00,30.53,30.57,30.48,30.51,269428.0,27.1069,27.1424,27.0625,27.0892,269428.0
2023-05-22 12:00:00,30.52,30.6,30.5,30.6,133907.0,27.098,27.1691,27.0803,27.1691,133907.0
2023-05-22 12:10:00,30.6,30.61,30.56,30.61,135637.0,27.1691,27.1779,27.1336,27.1779,135637.0
2023-05-22 12:20:00,30.6,30.65,30.57,30.63,86474.0,27.1691,27.2135,27.1424,27.1957,86474.0
2023-05-22 12:30:00,30.63,30.73,30.62,30.67,93541.0,27.1957,27.2845,27.1868,27.2312,93541.0
2023-05-22 12:40:00,30.67,30.73,30.65,30.71,66643.0,27.2312,27.2845,27.2135,27.2667,66643.0
2023-05-22 12:50:00,30.72,30.82,30.71,30.77,66139.0,27.2756,27.3644,27.2667,27.32,66139.0
2023-05-22 13:00:00,30.78,30.84,30.78,30.81,88550.0,27.3289,27.3822,27.3289,27.3555,88550.0
2023-05-22 13:10:00,30.82,30.96,30.81,30.95,330694.0,27.3644,27.4887,27.3555,27.4798,330694.0
2023-05-22 13:20:00,30.94,31.0,30.92,30.95,179431.0,27.4709,27.5242,27.4532,27.4798,179431.0
2023-05-22 13:30:00,30.96,31.0,30.91,30.98,117390.0,27.4887,27.5242,27.4443,27.5065,117390.0
2023-05-22 13:40:00,30.98,31.01,30.94,30.97,120474.0,27.5065,27.5331,27.4709,27.4976,120474.0
2023-05-22 13:50:00,30.97,30.99,30.93,30.96,75535.0,27.4976,27.5153,27.4621,27.4887,75535.0
2023-05-22 14:00:00,30.96,31.05,30.95,31.05,148690.0,27.4887,27.5686,27.4798,27.5686,148690.0
2023-05-22 14:10:00,31.05,31.07,31.0,31.04,84681.0,27.5686,27.5864,27.5242,27.5597,84681.0
2023-05-22 14:20:00,31.04,31.08,31.03,31.06,57932.0,27.5597,27.5952,27.5509,27.5775,57932.0
2023-05-22 14:30:00,31.06,31.09,30.98,31.03,101659.0,27.5775,27.6041,27.5065,27.5509,101659.0
2023-05-22 14:40:00,31.02,31.04,30.99,31.04,90956.0,27.542,27.5597,27.5153,27.5597,90956.0
2023-05-22 14:50:00,31.04,31.1,31.02,31.1,124360.0,27.5597,27.613,27.542,27.613,124360.0
2023-05-22 15:00:00,31.1,31.13,31.08,31.1,121737.0,27.613,27.6396,27.5952,27.613,121737.0
2023-05-22 15:10:00,31.1,31.16,31.07,31.16,123250.0,27.613,27.6663,27.5864,27.6663,123250.0
2023-05-22 15:20:00,31.15,31.18,31.12,31.16,182653.0,27.6574,27.684,27.6308,27.6663,182653.0
2023-05-22 15:30:00,31.16,31.18,31.13,31.16,132484.0,27.6663,27.684,27.6396,27.6663,132484.0
2023-05-22 15:40:00,31.15,31.17,31.09,31.13,265331.0,27.6574,27.6752,27.6041,27.6396,265331.0
2023-05-22 15:50:00,31.12,31.21,31.1,31.2,599171.0,27.6308,27.7107,27.613,27.7018,599171.0
2023-05-23 09:30:00,31.11,31.13,30.98,31.02,290962.0,27.6219,27.6396,27.5065,27.542,290962.0
2023-05-23 09:40:00,31.03,31.13,30.99,31.13,125110.0,27.5509,27.6396,27.5153,27.6396,125110.0
2023-05-23 09:50:00,31.12,31.2,31.08,31.15,104988.0,27.6308,27.7018,27.5952,27.6574,104988.0
2023-05-23 10:00:00,31.15,31.4,31.12,31.4,187272.0,27.6574,27.8794,27.6308,27.8794,187272.0
2023-05-23 10:10:00,31.4,31.45,31.33,31.33,144974.0,27.8794,27.9238,27.8172,27.8172,144974.0
2023-05-23 10:20:00,31.33,31.52,31.32,31.51,139330.0,27.8172,27.9859,27.8083,27.977,139330.0
2023-05-23 10:30:00,31.52,31.61,31.5,31.58,218362.0,27.9859,28.0658,27.9682,28.0392,218362.0
2023-05-23 10:40:00,31.57,31.72,31.55,31.7,168470.0,28.0303,28.1635,28.0126,28.1457,168470.0
2023-05-23 10:50:00,31.69,31.81,31.68,31.76,290588.0,28.1369,28.2434,28.128,28.199,290588.0
2023-05-23 11:00:00,31.75,31.83,31.74,31.8,186577.0,28.1901,28.2612,28.1812,28.2345,186577.0
2023-05-23 11:10:00,31.81,31.86,31.67,31.68,160198.0,28.2434,28.2878,28.1191,28.128,160198.0
2023-05-23 11:20:00,31.68,31.77,31.67,31.72,89569.0,28.128,28.2079,28.1191,28.1635,89569.0
2023-05-23 11:30:00,31.72,31.81,31.72,31.75,165050.0,28.1635,28.2434,28.1635,28.1901,165050.0
2023-05-23 11:40:00,31.76,31.77,31.64,31.66,146486.0,28.199,28.2079,28.0925,28.1102,146486.0
2023-05-23 11:50:00,31.66,31.74,31.65,31.71,78577.0,28.1102,28.1812,28.1013,28.1546,78577.0
2023-05-23 12:00:00,31.72,31.78,31.71,31.72,74712.0,28.1635,28.2168,28.1546,28.1635,74712.0
2023-05-23 12:10:00,31.73,31.76,31.71,31.74,57679.0,28.1724,28.199,28.1546,28.1812,57679.0
2023-05-23 12:20:00,31.74,31.84,31.72,31.83,118876.0,28.1812,28.27,28.1635,28.2612,118876.0
2023-05-23 12:30:00,31.83,31.84,31.71,31.73,85010.0,28.2612,28.27,28.1546,28.1724,85010.0
2023-05-23 12:40:00,31.73,31.78,31.71,31.75,65951.0,28.1724,28.2168,28.1546,28.1901,65951.0
2023-05-23 12:50:00,31.74,31.76,31.67,31.75,102532.0,28.1812,28.199,28.1191,28.1901,102532.0
2023-05-23 13:00:00,31.75,31.84,31.72,31.83,167711.0,28.1901,28.27,28.1635,28.2612,167711.0
2023-05-23 13:10:00,31.84,31.84,31.75,31.83,67963.0,28.27,28.27,28.1901,28.2612,67963.0
2023-05-23 13:20:00,31.83,31.83,31.62,31.62,115789.0,28.2612,28.2612,28.0747,28.0747,115789.0
2023-05-23 13:30:00,31.62,31.67,31.56,31.62,138915.0,28.0747,28.1191,28.0214,28.0747,138915.0
2023-05-23 13:40:00,31.63,31.75,31.62,31.74,184136.0,28.0836,28.1901,28.0747,28.1812,184136.0
2023-05-23 13:50:00,31.73,31.78,31.73,31.76,119934.0,28.1724,28.2168,28.1724,28.199,119934.0
2023-05-23 14:00:00,31.76,31.8,31.74,31.75,91155.0,28.199,28.2345,28.1812,28.1901,91155.0
2023-05-23 14:10:00,31.74,31.76,31.67,31.75,104811.0,28.1812,28.199,28.1191,28.1901,104811.0
2023-05-23 14:20:00,31.75,31.76,31.6,31.64,158464.0,28.1901,28.199,28.0569,28.0925,158464.0
2023-05-23 14:30:00,31.64,31.73,31.63,31.64,70393.0,28.0925,28.1724,28.0836,28.0925,70393.0
2023-05-23 14:40:00,31.64,31.65,31.54,31.62,98209.0,28.0925,28.1013,28.0037,28.0747,98209.0
2023-05-23 14:50:00,31.61,31.66,31.58,31.61,78700.0,28.0658,28.1102,28.0392,28.0658,78700.0
2023-05-23 15:00:00,31.61,31.67,31.58,31.64,81379.0,28.0658,28.1191,28.0392,28.0925,81379.0
2023-05-23 15:10:00,31.64,31.68,31.55,31.56,159240.0,28.0925,28.128,28.0126,28.0214,159240.0
2023-05-23 15:20:00,31.56,31.64,31.55,31.63,112274.0,28.0214,28.0925,28.0126,28.0836,112274.0
2023-05-23 15:30:00,31.63,31.63,31.55,31.57,98634.0,28.0836,28.0836,28.0126,28.0303,98634.0
2023-05-23 15:40:00,31.56,31.58,31.52,31.58,142538.0,28.0214,28.0392,27.9859,28.0392,142538.0
2023-05-23 15:50:00,31.58,31.67,31.57,31.6,640296.0,28.0392,28.1191,28.0303,28.0569,640296.0
2023-05-24 09:30:00,31.61,31.72,31.41,31.42,344407.0,28.0658,28.1635,27.8882,27.8971,344407.0
2023-05-24 09:40:00,31.43,31.44,31.2,31.21,163445.0,27.906,27.9149,27.7018,27.7107,163445.0
2023-05-24 09:50:00,31.21,31.22,31.05,31.07,165667.0,27.7107,27.7196,27.5686,27.5864,165667.0
2023-05-24 10:00:00,31.07,31.11,30.91,30.94,176146.0,27.5864,27.6219,27.4443,27.4709,176146.0
2023-05-24 10:10:00,30.94,31.04,30.91,31.0,151299.0,27.4709,27.5597,27.4443,27.5242,151299.0
2023-05-24 10:20:00,30.99,31.09,30.95,31.09,124424.0,27.5153,27.6041,27.4798,27.6041,124424.0
2023-05-24 10:30:00,31.09,31.2,31.09,31.19,54142.0,27.6041,27.7018,27.6041,27.6929,54142.0
2023-05-24 10:40:00,31.19,31.2,31.1,31.18,150036.0,27.6929,27.7018,27.613,27.684,150036.0
2023-05-24 10:50:00,31.17,31.2,31.11,31.15,105307.0,27.6752,27.7018,27.6219,27.6574,105307.0
2023-05-24 11:00:00,31.15,31.15,30.94,30.96,140742.0,27.6574,27.6574,27.4709,27.4887,140742.0
2023-05-24 11:10:00,30.96,31.02,30.92,31.0,85947.0,27.4887,27.542,27.4532,27.5242,85947.0
2023-05-24 11:20:00,31.0,31.17,30.99,31.08,92396.0,27.5242,27.6752,27.5153,27.5952,92396.0
2023-05-24 11:30:00,31.09,31.14,31.03,31.03,69537.0,27.6041,27.6485,27.5509,27.5509,69537.0
2023-05-24 11:40:00,31.04,31.08,31.0,31.03,68525.0,27.5597,27.5952,27.5242,27.5509,68525.0
2023-05-24 11:50:00,31.03,31.04,30.95,30.96,42405.0,27.5509,27.5597,27.4798,27.4887,42405.0
2023-05-24 12:00:00,30.96,31.03,30.95,30.96,35939.0,27.4887,27.5509,27.4798,27.4887,35939.0
2023-05-24 12:10:00,30.95,30.96,30.92,30.96,42093.0,27.4798,27.4887,27.4532,27.4887,42093.0
2023-05-24 12:20:00,30.96,31.0,30.93,30.94,64498.0,27.4887,27.5242,27.4621,27.4709,64498.0
2023-05-24 12:30:00,30.94,31.0,30.93,30.98,59022.0,27.4709,27.5242,27.4621,27.5065,59022.0
2023-05-24 12:40:00,30.98,31.0,30.92,30.92,76104.0,27.5065,27.5242,27.4532,27.4532,76104.0
2023-05-24 12:50:00,30.92,30.93,30.87,30.88,67921.0,27.4532,27.4621,27.4088,27.4177,67921.0
2023-05-24 13:00:00,30.88,30.88,30.83,30.85,71664.0,27.4177,27.4177,27.3733,27.391,71664.0
2023-05-24 13:10:00,30.85,30.89,30.83,30.89,55257.0,27.391,27.4266,27.3733,27.4266,55257.0
2023-05-24 13:20:00,30.9,30.95,30.85,30.91,77440.0,27.4354,27.4798,27.391,27.4443,77440.0
2023-05-24 13:30:00,30.9,30.96,30.86,30.93,57642.0,27.4354,27.4887,27.3999,27.4621,57642.0
2023-05-24 13:40:00,30.94,30.98,30.9,30.9,75220.0,27.4709,27.5065,27.4354,27.4354,75220.0
2023-05-24 13:50:00,30.9,30.95,30.89,30.92,47266.0,27.4354,27.4798,27.4266,27.4532,47266.0
2023-05-24 14:00:00,30.94,30.96,30.91,30.93,61986.0,27.4709,27.4887,27.4443,27.4621,61986.0
2023-05-24 14:10:00,30.92,30.97,30.9,30.92,62841.0,27.4532,27.4976,27.4354,27.4532,62841.0
2023-05-24 14:20:00,30.92,30.94,30.88,30.9,52000.0,27.4532,27.4709,27.4177,27.4354,52000.0
2023-05-24 14:30:00,30.9,30.97,30.87,30.95,64291.0,27.4354,27.4976,27.4088,27.4798,64291.0
2023-05-24 14:40:00,30.94,31.0,30.93,30.95,66942.0,27.4709,27.5242,27.4621,27.4798,66942.0
2023-05-24 14:50:00,30.94,30.98,30.92,30.95,43742.0,27.4709,27.5065,27.4532,27.4798,43742.0
2023-05-24 15:00:00,30.95,30.99,30.91,30.96,52587.0,27.4798,27.5153,27.4443,27.4887,52587.0
2023-05-24 15:10:00,30.96,31.01,30.94,30.98,124995.0,27.4887,27.5331,27.4709,27.5065,124995.0
2023-05-24 15:20:00,30.98,31.05,30.96,30.96,90655.0,27.5065,27.5686,27.4887,27.4887,90655.0
2023-05-24 15:30:00,30.96,31.01,30.9,30.93,268233.0,27.4887,27.5331,27.4354,27.4621,268233.0
2023-05-24 15:40:00,30.93,30.98,30.9,30.93,191341.0,27.4621,27.5065,27.4354,27.4621,191341.0
2023-05-24 15:50:00,30.92,30.92,30.74,30.8,928407.0,27.4532,27.4532,27.2934,27.3466,928407.0
2023-05-25 09:30:00,30.25,30.27,29.87,30.15,588764.0,26.8583,26.8761,26.5209,26.7695,588764.0
2023-05-25 09:40:00,30.14,30.26,30.02,30.15,289724.0,26.7606,26.8672,26.6541,26.7695,289724.0
2023-05-25 09:50:00,30.13,30.4,30.13,30.4,144438.0,26.7518,26.9915,26.7518,26.9915,144438.0
2023-05-25 10:00:00,30.4,30.46,30.18,30.18,161209.0,26.9915,27.0448,26.7962,26.7962,161209.0
2023-05-25 10:10:00,30.17,30.26,30.16,30.2,327287.0,26.7873,26.8672,26.7784,26.8139,327287.0
2023-05-25 10:20:00,30.2,30.33,30.19,30.33,153816.0,26.8139,26.9293,26.805,26.9293,153816.0
2023-05-25 10:30:00,30.33,30.33,30.18,30.24,111947.0,26.9293,26.9293,26.7962,26.8494,111947.0
2023-05-25 10:40:00,30.24,30.26,30.07,30.08,129341.0,26.8494,26.8672,26.6985,26.7074,129341.0
2023-05-25 10:50:00,30.09,30.1,29.99,30.06,198308.0,26.7162,26.7251,26.6275,26.6896,198308.0
2023-05-25 11:00:00,30.05,30.1,29.97,29.99,159015.0,26.6807,26.7251,26.6097,26.6275,159015.0
2023-05-25 11:10:00,30.0,30.0,29.88,29.93,153578.0,26.6363,26.6363,26.5298,26.5742,153578.0
2023-05-25 11:20:00,29.93,29.96,29.89,29.91,95057.0,26.5742,26.6008,26.5387,26.5564,95057.0
2023-05-25 11:30:00,29.91,29.94,29.83,29.87,121096.0,26.5564,26.5831,26.4854,26.5209,121096.0
2023-05-25 11:40:00,29.86,29.86,29.8,29.82,108771.0,26.512,26.512,26.4588,26.4765,108771.0
2023-05-25 11:50:00,29.83,29.86,29.78,29.84,111739.0,26.4854,26.512,26.441,26.4943,111739.0
2023-05-25 12:00:00,29.84,29.9,29.83,29.88,96328.0,26.4943,26.5476,26.4854,26.5298,96328.0
2023-05-25 12:10:00,29.87,29.93,29.86,29.92,94315.0,26.5209,26.5742,26.512,26.5653,94315.0
2023-05-25 12:20:00,29.92,29.94,29.79,29.86,111315.0,26.5653,26.5831,26.4499,26.512,111315.0
2023-05-25 12:30:00,29.86,29.88,29.79,29.86,129027.0,26.512,26.5298,26.4499,26.512,129027.0
2023-05-25 12:40:00,29.86,29.88,29.83,29.85,85030.0,26.512,26.5298,26.4854,26.5032,85030.0
2023-05-25 12:50:00,29.85,29.85,29.76,29.78,113863.0,26.5032,26.5032,26.4232,26.441,113863.0
2023-05-25 13:00:00,29.78,29.82,29.74,29.8,93818.0,26.441,26.4765,26.4055,26.4588,93818.0
2023-05-25 13:10:00,29.8,29.96,29.77,29.91,292504.0,26.4588,26.6008,26.4321,26.5564,292504.0
2023-05-25 13:20:00,29.91,30.0,29.91,29.98,76131.0,26.5564,26.6363,26.5564,26.6186,76131.0
2023-05-25 13:30:00,29.98,30.03,29.97,30.02,68573.0,26.6186,26.663,26.6097,26.6541,68573.0
2023-05-25 13:40:00,30.02,30.08,30.01,30.07,42299.0,26.6541,26.7074,26.6452,26.6985,42299.0
2023-05-25 13:50:00,30.07,30.15,30.07,30.14,67047.0,26.6985,26.7695,26.6985,26.7606,67047.0
2023-05-25 14:00:00,30.15,30.25,30.08,30.1,119306.0,26.7695,26.8583,26.7074,26.7251,119306.0
2023-05-25 14:10:00,30.1,30.12,30.07,30.08,94690.0,26.7251,26.7429,26.6985,26.7074,94690.0
2023-05-25 14:20:00,30.08,30.09,30.02,30.04,105373.0,26.7074,26.7162,26.6541,26.6719,105373.0
2023-05-25 14:30:00,30.04,30.06,29.92,29.94,82462.0,26.6719,26.6896,26.5653,26.5831,82462.0
2023-05-25 14:40:00,29.94,29.95,29.86,29.87,119600.0,26.5831,26.5919,26.512,26.5209,119600.0
2023-05-25 14:50:00,29.87,29.93,29.86,29.91,93356.0,26.5209,26.5742,26.512,26.5564,93356.0
2023-05-25 15:00:00,29.91,29.97,29.89,29.96,86820.0,26.5564,26.6097,26.5387,26.6008,86820.0
2023-05-25 15:10:00,29.95,30.01,29.95,29.96,102220.0,26.5919,26.6452,26.5919,26.6008,102220.0
2023-05-25 15:20:00,29.96,30.09,29.95,30.06,101230.0,26.6008,26.7162,26.5919,26.6896,101230.0
2023-05-25 15:30:00,30.05,30.12,30.02,30.12,156595.0,26.6807,26.7429,26.6541,26.7429,156595.0
2023-05-25 15:40:00,30.12,30.17,30.09,30.11,208224.0,26.7429,26.7873,26.7162,26.734,208224.0
2023-05-25 15:50:00,30.1,30.1,29.88,29.97,1066939.0,26.7251,26.7251,26.5298,26.6097,1066939.0
2023-05-26 09:30:00,29.79,29.88,29.48,29.64,406336.0,26.4499,26.5298,26.1746,26.3167,406336.0
2023-05-26 09:40:00,29.64,29.92,29.64,29.72,265690.0,26.3167,26.5653,26.3167,26.3877,265690.0
2023-05-26 09:50:00,29.72,29.86,29.66,29.8,346274.0,26.3877,26.512,26.3345,26.4588,346274.0
2023-05-26 10:00:00,29.8,29.99,29.79,29.98,251253.0,26.4588,26.6275,26.4499,26.6186,251253.0
2023-05-26 10:10:00,29.99,29.99,29.89,29.93,127418.0,26.6275,26.6275,26.5387,26.5742,127418.0
2023-05-26 10:20:00,29.93,29.99,29.86,29.96,111935.0,26.5742,26.6275,26.512,26.6008,111935.0
2023-05-26 10:30:00,29.96,30.0,29.91,29.91,217987.0,26.6008,26.6363,26.5564,26.5564,217987.0
2023-05-26 10:40:00,29.92,29.99,29.86,29.9,103528.0,26.5653,26.6275,26.512,26.5476,103528.0
2023-05-26 10:50:00,29.9,29.93,29.84,29.92,100689.0,26.5476,26.5742,26.4943,26.5653,100689.0
2023-05-26 11:00:00,29.92,29.96,29.81,29.83,102446.0,26.5653,26.6008,26.4676,26.4854,102446.0
2023-05-26 11:10:00,29.84,29.84,29.71,29.77,145603.0,26.4943,26.4943,26.3789,26.4321,145603.0
2023-05-26 11:20:00,29.78,29.81,29.71,29.76,142744.0,26.441,26.4676,26.3789,26.4232,142744.0
2023-05-26 11:30:00,29.76,29.82,29.74,29.79,92802.0,26.4232,26.4765,26.4055,26.4499,92802.0
2023-05-26 11:40:00,29.79,29.85,29.77,29.83,95456.0,26.4499,26.5032,26.4321,26.4854,95456.0
2023-05-26 11:50:00,29.83,29.83,29.69,29.74,84379.0,26.4854,26.4854,26.3611,26.4055,84379.0
2023-05-26 12:00:00,29.74,29.82,29.73,29.8,70020.0,26.4055,26.4765,26.3966,26.4588,70020.0
2023-05-26 12:10:00,29.8,29.81,29.71,29.73,67998.0,26.4588,26.4676,26.3789,26.3966,67998.0
2023-05-26 12:20:00,29.73,29.82,29.73,29.81,74096.0,26.3966,26.4765,26.3966,26.4676,74096.0
2023-05-26 12:30:00,29.81,29.83,29.78,29.8,62742.0,26.4676,26.4854,26.441,26.4588,62742.0
2023-05-26 12:40:00,29.8,29.84,29.75,29.76,67176.0,26.4588,26.4943,26.4144,26.4232,67176.0
2023-05-26 12:50:00,29.77,29.83,29.74,29.75,101556.0,26.4321,26.4854,26.4055,26.4144,101556.0
2023-05-26 13:00:00,29.74,29.77,29.71,29.73,111204.0,26.4055,26.4321,26.3789,26.3966,111204.0
2023-05-26 13:10:00,29.73,29.74,29.64,29.69,139583.0,26.3966,26.4055,26.3167,26.3611,139583.0
2023-05-26 13:20:00,29.7,29.75,29.69,29.74,84857.0,26.37,26.4144,26.3611,26.4055,84857.0
2023-05-26 13:30:00,29.74,29.75,29.71,29.73,80635.0,26.4055,26.4144,26.3789,26.3966,80635.0
2023-05-26 13:40:00,29.72,29.74,29.68,29.73,108742.0,26.3877,26.4055,26.3522,26.3966,108742.0
2023-05-26 13:50:00,29.73,29.77,29.71,29.77,66723.0,26.3966,26.4321,26.3789,26.4321,66723.0
2023-05-26 14:00:00,29.77,29.81,29.76,29.78,53619.0,26.4321,26.4676,26.4232,26.441,53619.0
2023-05-26 14:10:00,29.78,29.86,29.77,29.84,103629.0,26.441,26.512,26.4321,26.4943,103629.0
2023-05-26 14:20:00,29.84,29.94,29.83,29.94,78188.0,26.4943,26.5831,26.4854,26.5831,78188.0
2023-05-26 14:30:00,29.94,29.99,29.92,29.99,54329.0,26.5831,26.6275,26.5653,26.6275,54329.0
2023-05-26 14:40:00,29.99,30.06,29.98,30.03,74047.0,26.6275,26.6896,26.6186,26.663,74047.0
2023-05-26 14:50:00,30.02,30.06,29.99,30.03,72507.0,26.6541,26.6896,26.6275,26.663,72507.0
2023-05-26 15:00:00,30.03,30.13,30.03,30.09,77617.0,26.663,26.7518,26.663,26.7162,77617.0
2023-05-26 15:10:00,30.09,30.1,30.05,30.09,91782.0,26.7162,26.7251,26.6807,26.7162,91782.0
2023-05-26 15:20:00,30.08,30.11,29.99,30.03,104049.0,26.7074,26.734,26.6275,26.663,104049.0
2023-05-26 15:30:00,30.03,30.06,29.98,30.03,130163.0,26.663,26.6896,26.6186,26.663,130163.0
2023-05-26 15:40:00,30.03,30.11,30.02,30.11,130946.0,26.663,26.734,26.6541,26.734,130946.0
2023-05-26 15:50:00,30.11,30.11,30.0,30.0,426958.0,26.734,26.734,26.6363,26.6363,426958.0
2023-05-30 09:30:00,29.75,29.87,29.56,29.57,232381.0,26.4144,26.5209,26.2457,26.2546,232381.0
2023-05-30 09:40:00,29.57,29.69,29.49,29.67,200036.0,26.2546,26.3611,26.1835,26.3433,200036.0
2023-05-30 09:50:00,29.67,29.72,29.65,29.72,116499.0,26.3433,26.3877,26.3256,26.3877,116499.0
2023-05-30 10:00:00,29.73,29.76,29.55,29.63,113953.0,26.3966,26.4232,26.2368,26.3078,113953.0
2023-05-30 10:10:00,29.63,29.84,29.6,29.79,150599.0,26.3078,26.4943,26.2812,26.4499,150599.0
2023-05-30 10:20:00,29.78,29.82,29.68,29.75,187754.0,26.441,26.4765,26.3522,26.4144,187754.0
2023-05-30 10:30:00,29.75,29.88,29.72,29.81,162673.0,26.4144,26.5298,26.3877,26.4676,162673.0
2023-05-30 10:40:00,29.82,29.85,29.66,29.7,181631.0,26.4765,26.5032,26.3345,26.37,181631.0
2023-05-30 10:50:00,29.69,29.82,29.55,29.76,150108.0,26.3611,26.4765,26.2368,26.4232,150108.0
2023-05-30 11:00:00,29.77,29.88,29.73,29.76,81652.0,26.4321,26.5298,26.3966,26.4232,81652.0
2023-05-30 11:10:00,29.77,29.79,29.72,29.77,73123.0,26.4321,26.4499,26.3877,26.4321,73123.0
2023-05-30 11:20:00,29.78,29.78,29.7,29.73,73505.0,26.441,26.441,26.37,26.3966,73505.0
2023-05-30 11:30:00,29.73,29.78,29.7,29.76,88021.0,26.3966,26.441,26.37,26.4232,88021.0
2023-05-30 11:40:00,29.77,29.8,29.74,29.78,85683.0,26.4321,26.4588,26.4055,26.441,85683.0
2023-05-30 11:50:00,29.77,29.81,29.74,29.8,105990.0,26.4321,26.4676,26.4055,26.4588,105990.0
2023-05-30 12:00:00,29.8,29.94,29.78,29.9,219092.0,26.4588,26.5831,26.441,26.5476,219092.0
2023-05-30 12:10:00,29.9,29.96,29.88,29.95,59370.0,26.5476,26.6008,26.5298,26.5919,59370.0
2023-05-30 12:20:00,29.95,29.96,29.88,29.92,33921.0,26.5919,26.6008,26.5298,26.5653,33921.0
2023-05-30 12:30:00,29.92,29.92,29.82,29.83,92228.0,26.5653,26.5653,26.4765,26.4854,92228.0
2023-05-30 12:40:00,29.83,29.83,29.77,29.83,58828.0,26.4854,26.4854,26.4321,26.4854,58828.0
2023-05-30 12:50:00,29.83,29.88,29.82,29.87,73921.0,26.4854,26.5298,26.4765,26.5209,73921.0
2023-05-30 13:00:00,29.87,29.89,29.82,29.86,131678.0,26.5209,26.5387,26.4765,26.512,131678.0
2023-05-30 13:10:00,29.85,29.89,29.8,29.88,130211.0,26.5032,26.5387,26.4588,26.5298,130211.0
2023-05-30 13:20:00,29.87,29.89,29.79,29.8,115412.0,26.5209,26.5387,26.4499,26.4588,115412.0
2023-05-30 13:30:00,29.79,29.86,29.76,29.83,62113.0,26.4499,26.512,26.4232,26.4854,62113.0
2023-05-30 13:40:00,29.83,29.85,29.78,29.82,54181.0,26.4854,26.5032,26.441,26.4765,54181.0
2023-05-30 13:50:00,29.82,29.85,29.8,29.81,74802.0,26.4765,26.5032,26.4588,26.4676,74802.0
2023-05-30 14:00:00,29.82,29.87,29.78,29.8,70305.0,26.4765,26.5209,26.441,26.4588,70305.0
2023-05-30 14:10:00,29.81,29.85,29.8,29.85,64784.0,26.4676,26.5032,26.4588,26.5032,64784.0
2023-05-30 14:20:00,29.85,29.86,29.83,29.85,41568.0,26.5032,26.512,26.4854,26.5032,41568.0
2023-05-30 14:30:00,29.86,29.87,29.84,29.86,94977.0,26.512,26.5209,26.4943,26.512,94977.0
2023-05-30 14:40:00,29.86,29.92,29.84,29.91,78789.0,26.512,26.5653,26.4943,26.5564,78789.0
2023-05-30 14:50:00,29.91,29.91,29.84,29.85,80005.0,26.5564,26.5564,26.4943,26.5032,80005.0
2023-05-30 15:00:00,29.85,29.88,29.8,29.85,68671.0,26.5032,26.5298,26.4588,26.5032,68671.0
2023-05-30 15:10:00,29.85,29.89,29.83,29.86,98910.0,26.5032,26.5387,26.4854,26.512,98910.0
2023-05-30 15:20:00,29.86,29.88,29.84,29.87,81555.0,26.512,26.5298,26.4943,26.5209,81555.0
2023-05-30 15:30:00,29.87,29.89,29.82,29.85,119867.0,26.5209,26.5387,26.4765,26.5032,119867.0
2023-05-30 15:40:00,29.86,29.92,29.84,29.89,166503.0,26.512,26.5653,26.4943,26.5387,166503.0
2023-05-30 15:50:00,29.89,29.96,29.84,29.93,884761.0,26.5387,26.6008,26.4943,26.5742,884761.0
2023-05-31 09:30:00,29.8,30.05,29.8,29.92,266420.0,26.4588,26.6807,26.4588,26.5653,266420.0
2023-05-31 09:40:00,29.92,30.01,29.83,29.9,95492.0,26.5653,26.6452,26.4854,26.5476,95492.0
2023-05-31 09:50:00,29.9,29.94,29.83,29.87,63319.0,26.5476,26.5831,26.4854,26.5209,63319.0
2023-05-31 10:00:00,29.87,29.88,29.78,29.8,175415.0,26.5209,26.5298,26.441,26.4588,175415.0
2023-05-31 10:10:00,29.81,29.87,29.76,29.81,166438.0,26.4676,26.5209,26.4232,26.4676,166438.0
2023-05-31 10:20:00,29.82,29.91,29.79,29.91,208629.0,26.4765,26.5564,26.4499,26.5564,208629.0
2023-05-31 10:30:00,29.91,29.94,29.78,29.82,95272.0,26.5564,26.5831,26.441,26.4765,95272.0
2023-05-31 10:40:00,29.82,29.83,29.78,29.8,90796.0,26.4765,26.4854,26.441,26.4588,90796.0
2023-05-31 10:50:00,29.8,29.83,29.76,29.82,75495.0,26.4588,26.4854,26.4232,26.4765,75495.0
2023-05-31 11:00:00,29.82,29.85,29.78,29.82,55063.0,26.4765,26.5032,26.441,26.4765,55063.0
2023-05-31 11:10:00,29.82,29.87,29.76,29.86,92150.0,26.4765,26.5209,26.4232,26.512,92150.0
2023-05-31 11:20:00,29.87,29.91,29.86,29.88,55591.0,26.5209,26.5564,26.512,26.5298,55591.0
2023-05-31 11:30:00,29.88,30.0,29.87,30.0,121618.0,26.5298,26.6363,26.5209,26.6363,121618.0
2023-05-31 11:40:00,30.0,30.05,29.96,29.99,242278.0,26.6363,26.6807,26.6008,26.6275,242278.0
2023-05-31 11:50:00,29.99,30.05,29.98,30.03,115929.0,26.6275,26.6807,26.6186,26.663,115929.0
2023-05-31 12:00:00,30.03,30.09,30.02,30.05,127303.0,26.663,26.7162,26.6541,26.6807,127303.0
2023-05-31 12:10:00,30.05,30.11,30.01,30.11,151010.0,26.6807,26.734,26.6452,26.734,151010.0
2023-05-31 12:20:00,30.11,30.16,30.1,30.16,79080.0,26.734,26.7784,26.7251,26.7784,79080.0
2023-05-31 12:30:00,30.16,30.23,30.15,30.19,97909.0,26.7784,26.8406,26.7695,26.805,97909.0
2023-05-31 12:40:00,30.19,30.29,30.15,30.24,106384.0,26.805,26.8938,26.7695,26.8494,106384.0
2023-05-31 12:50:00,30.24,30.25,30.18,30.21,75548.0,26.8494,26.8583,26.7962,26.8228,75548.0
2023-05-31 13:00:00,30.21,30.26,30.21,30.25,43577.0,26.8228,26.8672,26.8228,26.8583,43577.0
2023-05-31 13:10:00,30.25,30.28,30.24,30.27,55404.0,26.8583,26.8849,26.8494,26.8761,55404.0
2023-05-31 13:20:00,30.26,30.29,30.24,30.27,58527.0,26.8672,26.8938,26.8494,26.8761,58527.0
2023-05-31 13:30:00,30.26,30.31,30.23,30.26,69928.0,26.8672,26.9116,26.8406,26.8672,69928.0
2023-05-31 13:40:00,30.27,30.34,30.26,30.3,117232.0,26.8761,26.9382,26.8672,26.9027,117232.0
2023-05-31 13:50:00,30.3,30.37,30.29,30.37,55292.0,26.9027,26.9649,26.8938,26.9649,55292.0
2023-05-31 14:00:00,30.37,30.4,30.34,30.38,86749.0,26.9649,26.9915,26.9382,26.9737,86749.0
2023-05-31 14:10:00,30.38,30.44,30.37,30.4,131283.0,26.9737,27.027,26.9649,26.9915,131283.0
2023-05-31 14:20:00,30.4,30.42,30.38,30.4,86727.0,26.9915,27.0092,26.9737,26.9915,86727.0
2023-05-31 14:30:00,30.41,30.42,30.35,30.4,109815.0,27.0004,27.0092,26.9471,26.9915,109815.0
2023-05-31 14:40:00,30.4,30.42,30.35,30.37,92369.0,26.9915,27.0092,26.9471,26.9649,92369.0
2023-05-31 14:50:00,30.37,30.38,30.32,30.38,98079.0,26.9649,26.9737,26.9205,26.9737,98079.0
2023-05-31 15:00:00,30.38,30.42,30.34,30.35,134989.0,26.9737,27.0092,26.9382,26.9471,134989.0
2023-05-31 15:10:00,30.36,30.41,30.34,30.41,104276.0,26.956,27.0004,26.9382,27.0004,104276.0
2023-05-31 15:20:00,30.4,30.43,30.39,30.41,89714.0,26.9915,27.0181,26.9826,27.0004,89714.0
2023-05-31 15:30:00,30.41,30.45,30.39,30.42,162354.0,27.0004,27.0359,26.9826,27.0092,162354.0
2023-05-31 15:40:00,30.41,30.42,30.35,30.4,263550.0,27.0004,27.0092,26.9471,26.9915,263550.0
2023-05-31 15:50:00,30.39,30.44,30.33,30.38,1532522.0,26.9826,27.027,26.9293,26.9737,1532522.0
2023-06-01 09:30:00,30.29,30.31,30.02,30.1,203982.0,26.8938,26.9116,26.6541,26.7251,203982.0
2023-06-01 09:40:00,30.1,30.28,30.03,30.1,363306.0,26.7251,26.8849,26.663,26.7251,363306.0
2023-06-01 09:50:00,30.11,30.17,30.01,30.08,85181.0,26.734,26.7873,26.6452,26.7074,85181.0
2023-06-01 10:00:00,30.08,30.24,30.04,30.18,95254.0,26.7074,26.8494,26.6719,26.7962,95254.0
2023-06-01 10:10:00,30.19,30.28,30.16,30.23,82008.0,26.805,26.8849,26.7784,26.8406,82008.0
2023-06-01 10:20:00,30.23,30.36,30.23,30.34,100474.0,26.8406,26.956,26.8406,26.9382,100474.0
2023-06-01 10:30:00,30.35,30.43,30.31,30.42,91123.0,26.9471,27.0181,26.9116,27.0092,91123.0
2023-06-01 10:40:00,30.41,30.56,30.41,30.46,135724.0,27.0004,27.1336,27.0004,27.0448,135724.0
2023-06-01 10:50:00,30.47,30.52,30.43,30.46,243559.0,27.0536,27.098,27.0181,27.0448,243559.0
2023-06-01 11:00:00,30.46,30.51,30.42,30.46,221428.0,27.0448,27.0892,27.0092,27.0448,221428.0
2023-06-01 11:10:00,30.46,30.58,30.45,30.49,150828.0,27.0448,27.1513,27.0359,27.0714,150828.0
2023-06-01 11:20:00,30.48,30.57,30.47,30.5,145408.0,27.0625,27.1424,27.0536,27.0803,145408.0
2023-06-01 11:30:00,30.51,30.57,30.51,30.52,79002.0,27.0892,27.1424,27.0892,27.098,79002.0
2023-06-01 11:40:00,30.52,30.58,30.51,30.58,121776.0,27.098,27.1513,27.0892,27.1513,121776.0
2023-06-01 11:50:00,30.58,30.58,30.5,30.52,63434.0,27.1513,27.1513,27.0803,27.098,63434.0
2023-06-01 12:00:00,30.52,30.55,30.48,30.55,63366.0,27.098,27.1247,27.0625,27.1247,63366.0
2023-06-01 12:10:00,30.55,30.6,30.51,30.52,176288.0,27.1247,27.1691,27.0892,27.098,176288.0
2023-06-01 12:20:00,30.52,30.54,30.45,30.53,85880.0,27.098,27.1158,27.0359,27.1069,85880.0
2023-06-01 12:30:00,30.53,30.63,30.52,30.54,160184.0,27.1069,27.1957,27.098,27.1158,160184.0
2023-06-01 12:40:00,30.54,30.59,30.49,30.55,144433.0,27.1158,27.1602,27.0714,27.1247,144433.0
2023-06-01 12:50:00,30.54,30.59,30.51,30.52,70646.0,27.1158,27.1602,27.0892,27.098,70646.0
2023-06-01 13:00:00,30.51,30.53,30.49,30.5,51556.0,27.0892,27.1069,27.0714,27.0803,51556.0
2023-06-01 13:10:00,30.5,30.56,30.49,30.55,45605.0,27.0803,27.1336,27.0714,27.1247,45605.0
2023-06-01 13:20:00,30.55,30.58,30.49,30.51,82075.0,27.1247,27.1513,27.0714,27.0892,82075.0
2023-06-01 13:30:00,30.51,30.51,30.43,30.43,36564.0,27.0892,27.0892,27.0181,27.0181,36564.0
2023-06-01 13:40:00,30.44,30.45,30.36,30.37,104104.0,27.027,27.0359,26.956,26.9649,104104.0
2023-06-01 13:50:00,30.37,30.42,30.33,30.41,66992.0,26.9649,27.0092,26.9293,27.0004,66992.0
2023-06-01 14:00:00,30.42,30.43,30.37,30.41,51253.0,27.0092,27.0181,26.9649,27.0004,51253.0
2023-06-01 14:10:00,30.42,30.42,30.33,30.34,43242.0,27.0092,27.0092,26.9293,26.9382,43242.0
2023-06-01 14:20:00,30.35,30.37,30.3,30.36,60674.0,26.9471,26.9649,26.9027,26.956,60674.0
2023-06-01 14:30:00,30.36,30.42,30.33,30.36,126073.0,26.956,27.0092,26.9293,26.956,126073.0
2023-06-01 14:40:00,30.36,30.39,30.3,30.3,74248.0,26.956,26.9826,26.9027,26.9027,74248.0
2023-06-01 14:50:00,30.31,30.35,30.3,30.33,64507.0,26.9116,26.9471,26.9027,26.9293,64507.0
2023-06-01 15:00:00,30.33,30.38,30.3,30.33,89173.0,26.9293,26.9737,26.9027,26.9293,89173.0
2023-06-01 15:10:00,30.33,30.37,30.32,30.36,73755.0,26.9293,26.9649,26.9205,26.956,73755.0
2023-06-01 15:20:00,30.35,30.42,30.3,30.31,158982.0,26.9471,27.0092,26.9027,26.9116,158982.0
2023-06-01 15:30:00,30.32,30.33,30.27,30.3,213237.0,26.9205,26.9293,26.8761,26.9027,213237.0
2023-06-01 15:40:00,30.3,30.32,30.26,30.3,217933.0,26.9027,26.9205,26.8672,26.9027,217933.0
2023-06-01 15:50:00,30.3,30.33,30.28,30.32,678301.0,26.9027,26.9293,26.8849,26.9205,678301.0
2023-06-02 09:30:00,30.58,30.61,30.47,30.52,178855.0,27.1513,27.1779,27.0536,27.098,178855.0
2023-06-02 09:40:00,30.53,30.78,30.51,30.76,175824.0,27.1069,27.3289,27.0892,27.3111,175824.0
2023-06-02 09:50:00,30.76,30.86,30.69,30.72,144050.0,27.3111,27.3999,27.249,27.2756,144050.0
2023-06-02 10:00:00,30.71,30.73,30.61,30.69,137535.0,27.2667,27.2845,27.1779,27.249,137535.0
2023-06-02 10:10:00,30.69,30.75,30.65,30.71,123398.0,27.249,27.3022,27.2135,27.2667,123398.0
2023-06-02 10:20:00,30.72,30.8,30.71,30.77,107237.0,27.2756,27.3466,27.2667,27.32,107237.0
2023-06-02 10:30:00,30.76,30.86,30.71,30.86,95037.0,27.3111,27.3999,27.2667,27.3999,95037.0
2023-06-02 10:40:00,30.86,30.87,30.8,30.86,85267.0,27.3999,27.4088,27.3466,27.3999,85267.0
2023-06-02 10:50:00,30.86,30.87,30.74,30.81,115910.0,27.3999,27.4088,27.2934,27.3555,115910.0
2023-06-02 11:00:00,30.82,30.92,30.81,30.9,98671.0,27.3644,27.4532,27.3555,27.4354,98671.0
2023-06-02 11:10:00,30.9,30.97,30.89,30.96,71403.0,27.4354,27.4976,27.4266,27.4887,71403.0
2023-06-02 11:20:00,30.97,31.01,30.96,30.99,68754.0,27.4976,27.5331,27.4887,27.5153,68754.0
2023-06-02 11:30:00,30.99,31.0,30.9,30.91,120919.0,27.5153,27.5242,27.4354,27.4443,120919.0
2023-06-02 11:40:00,30.91,30.92,30.77,30.8,77846.0,27.4443,27.4532,27.32,27.3466,77846.0
2023-06-02 11:50:00,30.8,30.9,30.8,30.89,46787.0,27.3466,27.4354,27.3466,27.4266,46787.0
2023-06-02 12:00:00,30.89,30.94,30.87,30.94,68985.0,27.4266,27.4709,27.4088,27.4709,68985.0
2023-06-02 12:10:00,30.94,30.95,30.89,30.91,74268.0,27.4709,27.4798,27.4266,27.4443,74268.0
2023-06-02 12:20:00,30.91,30.98,30.9,30.98,75650.0,27.4443,27.5065,27.4354,27.5065,75650.0
2023-06-02 12:30:00,30.97,31.02,30.94,31.02,77419.0,27.4976,27.542,27.4709,27.542,77419.0
2023-06-02 12:40:00,31.02,31.04,31.0,31.03,73105.0,27.542,27.5597,27.5242,27.5509,73105.0
2023-06-02 12:50:00,31.02,31.1,31.0,31.1,60828.0,27.542,27.613,27.5242,27.613,60828.0
2023-06-02 13:00:00,31.1,31.1,31.04,31.06,61446.0,27.613,27.613,27.5597,27.5775,61446.0
2023-06-02 13:10:00,31.06,31.1,31.03,31.08,65145.0,27.5775,27.613,27.5509,27.5952,65145.0
2023-06-02 13:20:00,31.08,31.13,31.07,31.12,65419.0,27.5952,27.6396,27.5864,27.6308,65419.0
2023-06-02 13:30:00,31.12,31.12,31.06,31.06,113343.0,27.6308,27.6308,27.5775,27.5775,113343.0
2023-06-02 13:40:00,31.07,31.09,31.03,31.08,77960.0,27.5864,27.6041,27.5509,27.5952,77960.0
2023-06-02 13:50:00,31.08,31.08,31.02,31.03,55564.0,27.5952,27.5952,27.542,27.5509,55564.0
2023-06-02 14:00:00,31.04,31.06,30.98,30.99,97106.0,27.5597,27.5775,27.5065,27.5153,97106.0
2023-06-02 14:10:00,30.99,31.04,30.94,31.03,96611.0,27.5153,27.5597,27.4709,27.5509,96611.0
2023-06-02 14:20:00,31.03,31.09,31.02,31.09,49100.0,27.5509,27.6041,27.542,27.6041,49100.0
2023-06-02 14:30:00,31.09,31.16,31.09,31.13,84537.0,27.6041,27.6663,27.6041,27.6396,84537.0
2023-06-02 14:40:00,31.13,31.16,31.11,31.14,74363.0,27.6396,27.6663,27.6219,27.6485,74363.0
2023-06-02 14:50:00,31.13,31.14,31.09,31.14,78282.0,27.6396,27.6485,27.6041,27.6485,78282.0
2023-06-02 15:00:00,31.14,31.19,31.12,31.13,103045.0,27.6485,27.6929,27.6308,27.6396,103045.0
2023-06-02 15:10:00,31.14,31.17,31.12,31.17,80927.0,27.6485,27.6752,27.6308,27.6752,80927.0
2023-06-02 15:20:00,31.17,31.17,31.13,31.15,102534.0,27.6752,27.6752,27.6396,27.6574,102534.0
2023-06-02 15:30:00,31.15,31.2,31.14,31.16,126974.0,27.6574,27.7018,27.6485,27.6663,126974.0
2023-06-02 15:40:00,31.16,31.17,31.09,31.09,283928.0,27.6663,27.6752,27.6041,27.6041,283928.0
2023-06-02 15:50:00,31.09,31.23,31.08,31.19,1065100.0,27.6041,27.7284,27.5952,27.6929,1065100.0
2023-06-05 09:30:00,31.32,31.55,31.3,31.53,310910.0,27.8083,28.0126,27.7906,27.9948,310910.0
2023-06-05 09:40:00,31.52,31.63,31.44,31.62,248400.0,27.9859,28.0836,27.9149,28.0747,248400.0
2023-06-05 09:50:00,31.63,31.81,31.61,31.81,179614.0,28.0836,28.2434,28.0658,28.2434,179614.0
2023-06-05 10:00:00,31.81,31.97,31.6,31.61,177699.0,28.2434,28.3855,28.0569,28.0658,177699.0
2023-06-05 10:10:00,31.61,31.62,31.48,31.59,122445.0,28.0658,28.0747,27.9504,28.0481,122445.0
2023-06-05 10:20:00,31.58,31.67,31.55,31.64,180066.0,28.0392,28.1191,28.0126,28.0925,180066.0
2023-06-05 10:30:00,31.64,31.69,31.55,31.57,90089.0,28.0925,28.1369,28.0126,28.0303,90089.0
2023-06-05 10:40:00,31.57,31.6,31.42,31.44,76907.0,28.0303,28.0569,27.8971,27.9149,76907.0
2023-06-05 10:50:00,31.44,31.46,31.33,31.34,104268.0,27.9149,27.9326,27.8172,27.8261,104268.0
2023-06-05 11:00:00,31.34,31.41,31.26,31.28,278576.0,27.8261,27.8882,27.7551,27.7728,278576.0
2023-06-05 11:10:00,31.28,31.31,31.2,31.2,153845.0,27.7728,27.7995,27.7018,27.7018,153845.0
2023-06-05 11:20:00,31.21,31.23,31.13,31.18,114580.0,27.7107,27.7284,27.6396,27.684,114580.0
2023-06-05 11:30:00,31.17,31.23,31.12,31.15,97733.0,27.6752,27.7284,27.6308,27.6574,97733.0
2023-06-05 11:40:00,31.16,31.22,31.14,31.22,74247.0,27.6663,27.7196,27.6485,27.7196,74247.0
2023-06-05 11:50:00,31.22,31.23,31.16,31.21,74168.0,27.7196,27.7284,27.6663,27.7107,74168.0
2023-06-05 12:00:00,31.21,31.26,31.15,31.22,89604.0,27.7107,27.7551,27.6574,27.7196,89604.0
2023-06-05 12:10:00,31.23,31.28,31.19,31.24,106121.0,27.7284,27.7728,27.6929,27.7373,106121.0
2023-06-05 12:20:00,31.24,31.27,31.2,31.24,67559.0,27.7373,27.7639,27.7018,27.7373,67559.0
2023-06-05 12:30:00,31.25,31.28,31.2,31.2,79354.0,27.7462,27.7728,27.7018,27.7018,79354.0
2023-06-05 12:40:00,31.2,31.26,31.18,31.25,56549.0,27.7018,27.7551,27.684,27.7462,56549.0
2023-06-05 12:50:00,31.26,31.27,31.23,31.26,82122.0,27.7551,27.7639,27.7284,27.7551,82122.0
2023-06-05 13:00:00,31.26,31.31,31.23,31.29,65691.0,27.7551,27.7995,27.7284,27.7817,65691.0
2023-06-05 13:10:00,31.29,31.3,31.21,31.25,82259.0,27.7817,27.7906,27.7107,27.7462,82259.0
2023-06-05 13:20:00,31.25,31.26,31.19,31.25,104174.0,27.7462,27.7551,27.6929,27.7462,104174.0
2023-06-05 13:30:00,31.25,31.29,31.22,31.28,57456.0,27.7462,27.7817,27.7196,27.7728,57456.0
2023-06-05 13:40:00,31.28,31.35,31.24,31.33,100743.0,27.7728,27.835,27.7373,27.8172,100743.0
2023-06-05 13:50:00,31.34,31.37,31.3,31.35,65885.0,27.8261,27.8527,27.7906,27.835,65885.0
2023-06-05 14:00:00,31.35,31.35,31.27,31.3,68961.0,27.835,27.835,27.7639,27.7906,68961.0
2023-06-05 14:10:00,31.29,31.34,31.28,31.34,74924.0,27.7817,27.8261,27.7728,27.8261,74924.0
2023-06-05 14:20:00,31.34,31.34,31.27,31.3,67621.0,27.8261,27.8261,27.7639,27.7906,67621.0
2023-06-05 14:30:00,31.31,31.34,31.25,31.25,110989.0,27.7995,27.8261,27.7462,27.7462,110989.0
2023-06-05 14:40:00,31.26,31.3,31.24,31.29,73590.0,27.7551,27.7906,27.7373,27.7817,73590.0
2023-06-05 14:50:00,31.29,31.4,31.28,31.38,137652.0,27.7817,27.8794,27.7728,27.8616,137652.0
2023-06-05 15:00:00,31.39,31.4,31.27,31.29,138209.0,27.8705,27.8794,27.7639,27.7817,138209.0
2023-06-05 15:10:00,31.29,31.34,31.28,31.29,91708.0,27.7817,27.8261,27.7728,27.7817,91708.0
2023-06-05 15:20:00,31.29,31.33,31.28,31.33,70936.0,27.7817,27.8172,27.7728,27.8172,70936.0
2023-06-05 15:30:00,31.33,31.39,31.31,31.39,141556.0,27.8172,27.8705,27.7995,27.8705,141556.0
2023-06-05 15:40:00,31.39,31.4,31.33,31.35,182228.0,27.8705,27.8794,27.8172,27.835,182228.0
2023-06-05 15:50:00,31.36,31.37,31.24,31.25,510055.0,27.8439,27.8527,27.7373,27.7462,510055.0
2023-06-06 09:30:00,31.17,31.24,31.01,31.09,171917.0,27.6752,27.7373,27.5331,27.6041,171917.0
2023-06-06 09:40:00,31.08,31.15,31.02,31.05,90260.0,27.5952,27.6574,27.542,27.5686,90260.0
2023-06-06 09:50:00,31.06,31.08,30.96,30.98,88231.0,27.5775,27.5952,27.4887,27.5065,88231.0
2023-06-06 10:00:00,30.98,31.14,30.97,31.13,78682.0,27.5065,27.6485,27.4976,27.6396,78682.0
2023-06-06 10:10:00,31.13,31.24,31.11,31.21,77216.0,27.6396,27.7373,27.6219,27.7107,77216.0
2023-06-06 10:20:00,31.22,31.27,31.18,31.26,54376.0,27.7196,27.7639,27.684,27.7551,54376.0
2023-06-06 10:30:00,31.26,31.35,31.26,31.35,53765.0,27.7551,27.835,27.7551,27.835,53765.0
2023-06-06 10:40:00,31.34,31.46,31.33,31.34,102578.0,27.8261,27.9326,27.8172,27.8261,102578.0
2023-06-06 10:50:00,31.33,31.38,31.32,31.38,88397.0,27.8172,27.8616,27.8083,27.8616,88397.0
2023-06-06 11:00:00,31.38,31.47,31.37,31.44,71652.0,27.8616,27.9415,27.8527,27.9149,71652.0
2023-06-06 11:10:00,31.44,31.49,31.42,31.48,67577.0,27.9149,27.9593,27.8971,27.9504,67577.0
2023-06-06 11:20:00,31.49,31.49,31.35,31.42,102615.0,27.9593,27.9593,27.835,27.8971,102615.0
2023-06-06 11:30:00,31.43,31.47,31.37,31.46,52780.0,27.906,27.9415,27.8527,27.9326,52780.0
2023-06-06 11:40:00,31.46,31.52,31.45,31.51,69789.0,27.9326,27.9859,27.9238,27.977,69789.0
2023-06-06 11:50:00,31.5,31.51,31.42,31.43,67166.0,27.9682,27.977,27.8971,27.906,67166.0
2023-06-06 12:00:00,31.42,31.46,31.39,31.44,61429.0,27.8971,27.9326,27.8705,27.9149,61429.0
2023-06-06 12:10:00,31.44,31.45,31.34,31.37,43524.0,27.9149,27.9238,27.8261,27.8527,43524.0
2023-06-06 12:20:00,31.37,31.37,31.28,31.29,67845.0,27.8527,27.8527,27.7728,27.7817,67845.0
2023-06-06 12:30:00,31.28,31.31,31.27,31.28,85094.0,27.7728,27.7995,27.7639,27.7728,85094.0
2023-06-06 12:40:00,31.29,31.3,31.27,31.28,45000.0,27.7817,27.7906,27.7639,27.7728,45000.0
2023-06-06 12:50:00,31.29,31.39,31.28,31.37,94574.0,27.7817,27.8705,27.7728,27.8527,94574.0
2023-06-06 13:00:00,31.37,31.41,31.35,31.41,44543.0,27.8527,27.8882,27.835,27.8882,44543.0
2023-06-06 13:10:00,31.41,31.41,31.34,31.35,38478.0,27.8882,27.8882,27.8261,27.835,38478.0
2023-06-06 13:20:00,31.34,31.35,31.29,31.32,45624.0,27.8261,27.835,27.7817,27.8083,45624.0
2023-06-06 13:30:00,31.32,31.34,31.28,31.32,45215.0,27.8083,27.8261,27.7728,27.8083,45215.0
2023-06-06 13:40:00,31.33,31.34,31.3,31.31,53076.0,27.8172,27.8261,27.7906,27.7995,53076.0
2023-06-06 13:50:00,31.31,31.34,31.28,31.34,39783.0,27.7995,27.8261,27.7728,27.8261,39783.0
2023-06-06 14:00:00,31.34,31.34,31.28,31.31,65400.0,27.8261,27.8261,27.7728,27.7995,65400.0
2023-06-06 14:10:00,31.31,31.34,31.3,31.33,36465.0,27.7995,27.8261,27.7906,27.8172,36465.0
2023-06-06 14:20:00,31.34,31.37,31.32,31.37,38364.0,27.8261,27.8527,27.8083,27.8527,38364.0
2023-06-06 14:30:00,31.37,31.37,31.34,31.35,42571.0,27.8527,27.8527,27.8261,27.835,42571.0
2023-06-06 14:40:00,31.35,31.4,31.34,31.4,45361.0,27.835,27.8794,27.8261,27.8794,45361.0
2023-06-06 14:50:00,31.4,31.41,31.37,31.4,37772.0,27.8794,27.8882,27.8527,27.8794,37772.0
2023-06-06 15:00:00,31.4,31.42,31.38,31.38,51651.0,27.8794,27.8971,27.8616,27.8616,51651.0
2023-06-06 15:10:00,31.39,31.44,31.38,31.43,56468.0,27.8705,27.9149,27.8616,27.906,56468.0
2023-06-06 15:20:00,31.44,31.49,31.43,31.46,84842.0,27.9149,27.9593,27.906,27.9326,84842.0
2023-06-06 15:30:00,31.46,31.5,31.45,31.45,89499.0,27.9326,27.9682,27.9238,27.9238,89499.0
2023-06-06 15:40:00,31.45,31.53,31.43,31.52,135016.0,27.9238,27.9948,27.906,27.9859,135016.0
2023-06-06 15:50:00,31.52,31.58,31.52,31.53,440803.0,27.9859,28.0392,27.9859,27.9948,440803.0
2023-06-07 09:30:00,31.55,31.6,31.26,31.41,220728.0,28.0126,28.0569,27.7551,27.8882,220728.0
2023-06-07 09:40:00,31.41,31.46,31.23,31.28,107800.0,27.8882,27.9326,27.7284,27.7728,107800.0
2023-06-07 09:50:00,31.28,31.4,31.27,31.38,81132.0,27.7728,27.8794,27.7639,27.8616,81132.0
2023-06-07 10:00:00,31.38,31.41,31.32,31.36,194367.0,27.8616,27.8882,27.8083,27.8439,194367.0
2023-06-07 10:10:00,31.36,31.42,31.35,31.39,122855.0,27.8439,27.8971,27.835,27.8705,122855.0
2023-06-07 10:20:00,31.38,31.47,31.32,31.46,179744.0,27.8616,27.9415,27.8083,27.9326,179744.0
2023-06-07 10:30:00,31.46,31.52,31.44,31.46,94042.0,27.9326,27.9859,27.9149,27.9326,94042.0
2023-06-07 10:40:00,31.46,31.56,31.44,31.53,89679.0,27.9326,28.0214,27.9149,27.9948,89679.0
2023-06-07 10:50:00,31.53,31.63,31.5,31.61,74348.0,27.9948,28.0836,27.9682,28.0658,74348.0
2023-06-07 11:00:00,31.62,31.67,31.59,31.6,82304.0,28.0747,28.1191,28.0481,28.0569,82304.0
2023-06-07 11:10:00,31.6,31.63,31.55,31.58,73615.0,28.0569,28.0836,28.0126,28.0392,73615.0
2023-06-07 11:20:00,31.58,31.62,31.54,31.61,62375.0,28.0392,28.0747,28.0037,28.0658,62375.0
2023-06-07 11:30:00,31.61,31.8,31.6,31.69,190872.0,28.0658,28.2345,28.0569,28.1369,190872.0
2023-06-07 11:40:00,31.69,31.89,31.69,31.87,289769.0,28.1369,28.3144,28.1369,28.2967,289769.0
2023-06-07 11:50:00,31.87,31.87,31.68,31.78,116861.0,28.2967,28.2967,28.128,28.2168,116861.0
2023-06-07 12:00:00,31.78,31.81,31.75,31.8,80491.0,28.2168,28.2434,28.1901,28.2345,80491.0
2023-06-07 12:10:00,31.81,31.92,31.77,31.92,92520.0,28.2434,28.3411,28.2079,28.3411,92520.0
2023-06-07 12:20:00,31.92,32.01,31.91,31.99,159342.0,28.3411,28.421,28.3322,28.4032,159342.0
2023-06-07 12:30:00,31.99,32.0,31.87,31.88,73794.0,28.4032,28.4121,28.2967,28.3056,73794.0
2023-06-07 12:40:00,31.89,31.93,31.87,31.89,59507.0,28.3144,28.3499,28.2967,28.3144,59507.0
2023-06-07 12:50:00,31.89,31.92,31.87,31.91,62033.0,28.3144,28.3411,28.2967,28.3322,62033.0
2023-06-07 13:00:00,31.9,31.96,31.89,31.95,88147.0,28.3233,28.3766,28.3144,28.3677,88147.0
2023-06-07 13:10:00,31.95,32.0,31.91,32.0,64188.0,28.3677,28.4121,28.3322,28.4121,64188.0
2023-06-07 13:20:00,32.0,32.05,31.94,31.96,126507.0,28.4121,28.4565,28.3588,28.3766,126507.0
2023-06-07 13:30:00,31.96,31.97,31.87,31.89,67325.0,28.3766,28.3855,28.2967,28.3144,67325.0
2023-06-07 13:40:00,31.89,31.93,31.88,31.92,46077.0,28.3144,28.3499,28.3056,28.3411,46077.0
2023-06-07 13:50:00,31.92,31.92,31.84,31.85,85762.0,28.3411,28.3411,28.27,28.2789,85762.0
2023-06-07 14:00:00,31.85,31.89,31.81,31.83,60618.0,28.2789,28.3144,28.2434,28.2612,60618.0
2023-06-07 14:10:00,31.83,31.86,31.76,31.85,65623.0,28.2612,28.2878,28.199,28.2789,65623.0
2023-06-07 14:20:00,31.85,31.86,31.8,31.85,50804.0,28.2789,28.2878,28.2345,28.2789,50804.0
2023-06-07 14:30:00,31.86,31.86,31.78,31.83,67520.0,28.2878,28.2878,28.2168,28.2612,67520.0
2023-06-07 14:40:00,31.82,31.84,31.78,31.79,67166.0,28.2523,28.27,28.2168,28.2256,67166.0
2023-06-07 14:50:00,31.78,31.88,31.77,31.86,61312.0,28.2168,28.3056,28.2079,28.2878,61312.0
2023-06-07 15:00:00,31.87,31.93,31.85,31.93,61709.0,28.2967,28.3499,28.2789,28.3499,61709.0
2023-06-07 15:10:00,31.93,31.98,31.91,31.95,80824.0,28.3499,28.3943,28.3322,28.3677,80824.0
2023-06-07 15:20:00,31.95,31.99,31.94,31.96,109463.0,28.3677,28.4032,28.3588,28.3766,109463.0
2023-06-07 15:30:00,31.96,32.01,31.93,31.99,133234.0,28.3766,28.421,28.3499,28.4032,133234.0
2023-06-07 15:40:00,31.99,32.04,31.98,32.02,236784.0,28.4032,28.4476,28.3943,28.4299,236784.0
2023-06-07 15:50:00,32.03,32.05,31.89,31.95,548446.0,28.4387,28.4565,28.3144,28.3677,548446.0
2023-06-08 09:30:00,31.93,31.97,31.77,31.79,272559.0,28.3499,28.3855,28.2079,28.2256,272559.0
2023-06-08 09:40:00,31.79,31.89,31.72,31.73,157759.0,28.2256,28.3144,28.1635,28.1724,157759.0
2023-06-08 09:50:00,31.75,31.76,31.64,31.7,85605.0,28.1901,28.199,28.0925,28.1457,85605.0
2023-06-08 10:00:00,31.71,31.77,31.68,31.73,67972.0,28.1546,28.2079,28.128,28.1724,67972.0
2023-06-08 10:10:00,31.72,31.84,31.71,31.82,43455.0,28.1635,28.27,28.1546,28.2523,43455.0
2023-06-08 10:20:00,31.81,31.84,31.78,31.84,52974.0,28.2434,28.27,28.2168,28.27,52974.0
2023-06-08 10:30:00,31.84,31.84,31.76,31.78,52360.0,28.27,28.27,28.199,28.2168,52360.0
2023-06-08 10:40:00,31.79,31.81,31.76,31.78,35326.0,28.2256,28.2434,28.199,28.2168,35326.0
2023-06-08 10:50:00,31.79,31.83,31.74,31.83,44508.0,28.2256,28.2612,28.1812,28.2612,44508.0
2023-06-08 11:00:00,31.83,31.85,31.73,31.76,70107.0,28.2612,28.2789,28.1724,28.199,70107.0
2023-06-08 11:10:00,31.77,31.83,31.74,31.83,36384.0,28.2079,28.2612,28.1812,28.2612,36384.0
2023-06-08 11:20:00,31.83,31.83,31.75,31.78,43426.0,28.2612,28.2612,28.1901,28.2168,43426.0
2023-06-08 11:30:00,31.78,31.81,31.58,31.64,252871.0,28.2168,28.2434,28.0392,28.0925,252871.0
2023-06-08 11:40:00,31.65,31.68,31.57,31.68,95335.0,28.1013,28.128,28.0303,28.128,95335.0
2023-06-08 11:50:00,31.67,31.68,31.56,31.58,88806.0,28.1191,28.128,28.0214,28.0392,88806.0
2023-06-08 12:00:00,31.57,31.61,31.56,31.6,44464.0,28.0303,28.0658,28.0214,28.0569,44464.0
2023-06-08 12:10:00,31.6,31.61,31.57,31.6,31910.0,28.0569,28.0658,28.0303,28.0569,31910.0
2023-06-08 12:20:00,31.61,31.69,31.59,31.69,43371.0,28.0658,28.1369,28.0481,28.1369,43371.0
2023-06-08 12:30:00,31.68,31.7,31.67,31.68,51285.0,28.128,28.1457,28.1191,28.128,51285.0
2023-06-08 12:40:00,31.68,31.71,31.67,31.7,27637.0,28.128,28.1546,28.1191,28.1457,27637.0
2023-06-08 12:50:00,31.71,31.83,31.7,31.8,53761.0,28.1546,28.2612,28.1457,28.2345,53761.0
2023-06-08 13:00:00,31.79,31.81,31.77,31.8,53506.0,28.2256,28.2434,28.2079,28.2345,53506.0
2023-06-08 13:10:00,31.79,31.84,31.78,31.84,36196.0,28.2256,28.27,28.2168,28.27,36196.0
2023-06-08 13:20:00,31.84,31.9,31.82,31.89,73368.0,28.27,28.3233,28.2523,28.3144,73368.0
2023-06-08 13:30:00,31.89,31.9,31.8,31.81,45565.0,28.3144,28.3233,28.2345,28.2434,45565.0
2023-06-08 13:40:00,31.81,31.87,31.8,31.85,56017.0,28.2434,28.2967,28.2345,28.2789,56017.0
2023-06-08 13:50:00,31.85,31.85,31.8,31.84,36457.0,28.2789,28.2789,28.2345,28.27,36457.0
2023-06-08 14:00:00,31.84,31.85,31.8,31.81,47673.0,28.27,28.2789,28.2345,28.2434,47673.0
2023-06-08 14:10:00,31.81,31.86,31.79,31.85,53164.0,28.2434,28.2878,28.2256,28.2789,53164.0
2023-06-08 14:20:00,31.86,31.87,31.82,31.87,43408.0,28.2878,28.2967,28.2523,28.2967,43408.0
2023-06-08 14:30:00,31.86,31.86,31.83,31.84,40492.0,28.2878,28.2878,28.2612,28.27,40492.0
2023-06-08 14:40:00,31.84,31.84,31.81,31.82,49105.0,28.27,28.27,28.2434,28.2523,49105.0
2023-06-08 14:50:00,31.82,31.86,31.81,31.85,58463.0,28.2523,28.2878,28.2434,28.2789,58463.0
2023-06-08 15:00:00,31.84,31.85,31.81,31.83,59375.0,28.27,28.2789,28.2434,28.2612,59375.0
2023-06-08 15:10:00,31.83,31.85,31.79,31.8,72031.0,28.2612,28.2789,28.2256,28.2345,72031.0
2023-06-08 15:20:00,31.8,31.84,31.8,31.84,57574.0,28.2345,28.27,28.2345,28.27,57574.0
2023-06-08 15:30:00,31.83,31.87,31.76,31.87,101788.0,28.2612,28.2967,28.199,28.2967,101788.0
2023-06-08 15:40:00,31.87,31.89,31.85,31.89,95075.0,28.2967,28.3144,28.2789,28.3144,95075.0
2023-06-08 15:50:00,31.89,31.91,31.84,31.84,337637.0,28.3144,28.3322,28.27,28.27,337637.0
2023-06-09 09:30:00,31.78,31.78,30.9,31.37,634947.0,28.2168,28.2168,27.4354,27.8527,634947.0
2023-06-09 09:40:00,31.37,31.47,31.33,31.44,186327.0,27.8527,27.9415,27.8172,27.9149,186327.0
2023-06-09 09:50:00,31.45,31.51,31.37,31.37,152836.0,27.9238,27.977,27.8527,27.8527,152836.0
2023-06-09 10:00:00,31.37,31.62,31.36,31.62,108725.0,27.8527,28.0747,27.8439,28.0747,108725.0
2023-06-09 10:10:00,31.63,31.68,31.6,31.65,68155.0,28.0836,28.128,28.0569,28.1013,68155.0
2023-06-09 10:20:00,31.65,31.66,31.59,31.63,91093.0,28.1013,28.1102,28.0481,28.0836,91093.0
2023-06-09 10:30:00,31.63,31.78,31.61,31.74,136014.0,28.0836,28.2168,28.0658,28.1812,136014.0
2023-06-09 10:40:00,31.74,31.87,31.74,31.8,103019.0,28.1812,28.2967,28.1812,28.2345,103019.0
2023-06-09 10:50:00,31.8,31.85,31.7,31.7,121543.0,28.2345,28.2789,28.1457,28.1457,121543.0
2023-06-09 11:00:00,31.7,31.72,31.6,31.64,115723.0,28.1457,28.1635,28.0569,28.0925,115723.0
2023-06-09 11:10:00,31.64,31.65,31.58,31.64,78897.0,28.0925,28.1013,28.0392,28.0925,78897.0
2023-06-09 11:20:00,31.64,31.64,31.49,31.49,64694.0,28.0925,28.0925,27.9593,27.9593,64694.0
2023-06-09 11:30:00,31.49,31.54,31.43,31.5,72929.0,27.9593,28.0037,27.906,27.9682,72929.0
2023-06-09 11:40:00,31.5,31.64,31.49,31.63,57325.0,27.9682,28.0925,27.9593,28.0836,57325.0
2023-06-09 11:50:00,31.64,31.68,31.62,31.66,52350.0,28.0925,28.128,28.0747,28.1102,52350.0
2023-06-09 12:00:00,31.65,31.66,31.6,31.61,36784.0,28.1013,28.1102,28.0569,28.0658,36784.0
2023-06-09 12:10:00,31.61,31.7,31.59,31.67,44377.0,28.0658,28.1457,28.0481,28.1191,44377.0
2023-06-09 12:20:00,31.68,31.68,31.6,31.67,43596.0,28.128,28.128,28.0569,28.1191,43596.0
2023-06-09 12:30:00,31.66,31.71,31.64,31.65,38467.0,28.1102,28.1546,28.0925,28.1013,38467.0
2023-06-09 12:40:00,31.66,31.69,31.47,31.48,474554.0,28.1102,28.1369,27.9415,27.9504,474554.0
2023-06-09 12:50:00,31.48,31.56,31.43,31.55,84773.0,27.9504,28.0214,27.906,28.0126,84773.0
2023-06-09 13:00:00,31.55,31.56,31.48,31.48,41837.0,28.0126,28.0214,27.9504,27.9504,41837.0
2023-06-09 13:10:00,31.48,31.49,31.47,31.48,24150.0,27.9504,27.9593,27.9415,27.9504,24150.0
2023-06-09 13:20:00,31.48,31.48,31.44,31.46,43428.0,27.9504,27.9504,27.9149,27.9326,43428.0
2023-06-09 13:30:00,31.46,31.51,31.44,31.44,50845.0,27.9326,27.977,27.9149,27.9149,50845.0
2023-06-09 13:40:00,31.45,31.47,31.42,31.44,58462.0,27.9238,27.9415,27.8971,27.9149,58462.0
2023-06-09 13:50:00,31.44,31.51,31.43,31.48,68084.0,27.9149,27.977,27.906,27.9504,68084.0
2023-06-09 14:00:00,31.48,31.51,31.45,31.5,32891.0,27.9504,27.977,27.9238,27.9682,32891.0
2023-06-09 14:10:00,31.5,31.54,31.49,31.5,41354.0,27.9682,28.0037,27.9593,27.9682,41354.0
2023-06-09 14:20:00,31.5,31.56,31.5,31.52,40676.0,27.9682,28.0214,27.9682,27.9859,40676.0
2023-06-09 14:30:00,31.52,31.53,31.49,31.5,49182.0,27.9859,27.9948,27.9593,27.9682,49182.0
2023-06-09 14:40:00,31.49,31.51,31.47,31.49,55085.0,27.9593,27.977,27.9415,27.9593,55085.0
2023-06-09 14:50:00,31.5,31.5,31.47,31.5,40853.0,27.9682,27.9682,27.9415,27.9682,40853.0
2023-06-09 15:00:00,31.5,31.52,31.42,31.42,70376.0,27.9682,27.9859,27.8971,27.8971,70376.0
2023-06-09 15:10:00,31.42,31.52,31.42,31.51,51030.0,27.8971,27.9859,27.8971,27.977,51030.0
2023-06-09 15:20:00,31.51,31.55,31.5,31.54,65766.0,27.977,28.0126,27.9682,28.0037,65766.0
2023-06-09 15:30:00,31.54,31.54,31.49,31.5,104133.0,28.0037,28.0037,27.9593,27.9682,104133.0
2023-06-09 15:40:00,31.49,31.58,31.49,31.53,124342.0,27.9593,28.0392,27.9593,27.9948,124342.0
2023-06-09 15:50:00,31.53,31.53,31.41,31.43,619875.0,27.9948,27.9948,27.8882,27.906,619875.0
2023-06-12 09:30:00,31.55,31.79,31.5,31.61,416724.0,28.0126,28.2256,27.9682,28.0658,416724.0
2023-06-12 09:40:00,31.61,31.66,31.4,31.61,302204.0,28.0658,28.1102,27.8794,28.0658,302204.0
2023-06-12 09:50:00,31.61,31.7,31.6,31.65,101604.0,28.0658,28.1457,28.0569,28.1013,101604.0
2023-06-12 10:00:00,31.65,31.66,31.55,31.59,78946.0,28.1013,28.1102,28.0126,28.0481,78946.0
2023-06-12 10:10:00,31.59,31.75,31.59,31.74,99101.0,28.0481,28.1901,28.0481,28.1812,99101.0
2023-06-12 10:20:00,31.75,31.76,31.59,31.62,70150.0,28.1901,28.199,28.0481,28.0747,70150.0
2023-06-12 10:30:00,31.61,31.61,31.47,31.48,75268.0,28.0658,28.0658,27.9415,27.9504,75268.0
2023-06-12 10:40:00,31.47,31.51,31.43,31.46,50882.0,27.9415,27.977,27.906,27.9326,50882.0
2023-06-12 10:50:00,31.45,31.61,31.45,31.58,64559.0,27.9238,28.0658,27.9238,28.0392,64559.0
2023-06-12 11:00:00,31.59,31.62,31.53,31.54,62891.0,28.0481,28.0747,27.9948,28.0037,62891.0
2023-06-12 11:10:00,31.53,31.59,31.52,31.55,57091.0,27.9948,28.0481,27.9859,28.0126,57091.0
2023-06-12 11:20:00,31.54,31.54,31.45,31.47,46186.0,28.0037,28.0037,27.9238,27.9415,46186.0
2023-06-12 11:30:00,31.47,31.48,31.42,31.46,54786.0,27.9415,27.9504,27.8971,27.9326,54786.0
2023-06-12 11:40:00,31.46,31.47,31.4,31.42,43846.0,27.9326,27.9415,27.8794,27.8971,43846.0
2023-06-12 11:50:00,31.42,31.45,31.4,31.45,54886.0,27.8971,27.9238,27.8794,27.9238,54886.0
2023-06-12 12:00:00,31.45,31.51,31.44,31.5,59394.0,27.9238,27.977,27.9149,27.9682,59394.0
2023-06-12 12:10:00,31.5,31.53,31.47,31.53,57442.0,27.9682,27.9948,27.9415,27.9948,57442.0
2023-06-12 12:20:00,31.53,31.55,31.5,31.51,59797.0,27.9948,28.0126,27.9682,27.977,59797.0
2023-06-12 12:30:00,31.51,31.61,31.47,31.6,190830.0,27.977,28.0658,27.9415,28.0569,190830.0
2023-06-12 12:40:00,31.59,31.82,31.59,31.74,414854.0,28.0481,28.2523,28.0481,28.1812,414854.0
2023-06-12 12:50:00,31.75,31.77,31.57,31.62,96095.0,28.1901,28.2079,28.0303,28.0747,96095.0
2023-06-12 13:00:00,31.61,31.62,31.52,31.53,38554.0,28.0658,28.0747,27.9859,27.9948,38554.0
2023-06-12 13:10:00,31.53,31.55,31.5,31.52,44941.0,27.9948,28.0126,27.9682,27.9859,44941.0
2023-06-12 13:20:00,31.52,31.6,31.51,31.55,75043.0,27.9859,28.0569,27.977,28.0126,75043.0
2023-06-12 13:30:00,31.55,31.55,31.43,31.44,51988.0,28.0126,28.0126,27.906,27.9149,51988.0
2023-06-12 13:40:00,31.44,31.47,31.39,31.46,76232.0,27.9149,27.9415,27.8705,27.9326,76232.0
2023-06-12 13:50:00,31.46,31.48,31.44,31.45,37435.0,27.9326,27.9504,27.9149,27.9238,37435.0
2023-06-12 14:00:00,31.45,31.52,31.44,31.51,47064.0,27.9238,27.9859,27.9149,27.977,47064.0
2023-06-12 14:10:00,31.52,31.52,31.47,31.48,36686.0,27.9859,27.9859,27.9415,27.9504,36686.0
2023-06-12 14:20:00,31.48,31.51,31.46,31.48,42638.0,27.9504,27.977,27.9326,27.9504,42638.0
2023-06-12 14:30:00,31.47,31.51,31.44,31.44,52457.0,27.9415,27.977,27.9149,27.9149,52457.0
2023-06-12 14:40:00,31.45,31.51,31.44,31.51,40632.0,27.9238,27.977,27.9149,27.977,40632.0
2023-06-12 14:50:00,31.51,31.53,31.47,31.5,75941.0,27.977,27.9948,27.9415,27.9682,75941.0
2023-06-12 15:00:00,31.51,31.54,31.49,31.53,77647.0,27.977,28.0037,27.9593,27.9948,77647.0
2023-06-12 15:10:00,31.53,31.6,31.5,31.58,87741.0,27.9948,28.0569,27.9682,28.0392,87741.0
2023-06-12 15:20:00,31.58,31.58,31.52,31.55,69949.0,28.0392,28.0392,27.9859,28.0126,69949.0
2023-06-12 15:30:00,31.55,31.58,31.51,31.56,129022.0,28.0126,28.0392,27.977,28.0214,129022.0
2023-06-12 15:40:00,31.57,31.64,31.56,31.6,176273.0,28.0303,28.0925,28.0214,28.0569,176273.0
2023-06-12 15:50:00,31.6,31.7,31.59,31.64,562131.0,28.0569,28.1457,28.0481,28.0925,562131.0
2023-06-13 09:30:00,31.79,31.81,31.46,31.8,289139.0,28.2256,28.2434,27.9326,28.2345,289139.0
2023-06-13 09:40:00,31.8,31.96,31.74,31.89,149510.0,28.2345,28.3766,28.1812,28.3144,149510.0
2023-06-13 09:50:00,31.9,31.97,31.84,31.95,106069.0,28.3233,28.3855,28.27,28.3677,106069.0
2023-06-13 10:00:00,31.95,32.11,31.94,32.11,162944.0,28.3677,28.5098,28.3588,28.5098,162944.0
2023-06-13 10:10:00,32.1,32.16,32.02,32.06,127138.0,28.5009,28.5542,28.4299,28.4654,127138.0
2023-06-13 10:20:00,32.06,32.15,32.05,32.13,101522.0,28.4654,28.5453,28.4565,28.5275,101522.0
2023-06-13 10:30:00,32.13,32.14,32.03,32.05,170866.0,28.5275,28.5364,28.4387,28.4565,170866.0
2023-06-13 10:40:00,32.05,32.07,31.97,32.04,96251.0,28.4565,28.4742,28.3855,28.4476,96251.0
2023-06-13 10:50:00,32.04,32.06,31.89,31.95,119731.0,28.4476,28.4654,28.3144,28.3677,119731.0
2023-06-13 11:00:00,31.95,32.0,31.89,31.94,81511.0,28.3677,28.4121,28.3144,28.3588,81511.0
2023-06-13 11:10:00,31.94,31.99,31.89,31.95,118546.0,28.3588,28.4032,28.3144,28.3677,118546.0
2023-06-13 11:20:00,31.95,32.01,31.92,31.94,70482.0,28.3677,28.421,28.3411,28.3588,70482.0
2023-06-13 11:30:00,31.95,31.96,31.83,31.88,150665.0,28.3677,28.3766,28.2612,28.3056,150665.0
2023-06-13 11:40:00,31.89,31.97,31.88,31.96,50348.0,28.3144,28.3855,28.3056,28.3766,50348.0
2023-06-13 11:50:00,31.96,31.99,31.9,31.91,99165.0,28.3766,28.4032,28.3233,28.3322,99165.0
2023-06-13 12:00:00,31.9,31.9,31.78,31.9,89430.0,28.3233,28.3233,28.2168,28.3233,89430.0
2023-06-13 12:10:00,31.89,31.9,31.84,31.88,91701.0,28.3144,28.3233,28.27,28.3056,91701.0
2023-06-13 12:20:00,31.89,31.95,31.88,31.94,102430.0,28.3144,28.3677,28.3056,28.3588,102430.0
2023-06-13 12:30:00,31.94,32.0,31.93,32.0,55680.0,28.3588,28.4121,28.3499,28.4121,55680.0
2023-06-13 12:40:00,31.99,32.0,31.93,31.93,64536.0,28.4032,28.4121,28.3499,28.3499,64536.0
2023-06-13 12:50:00,31.93,31.96,31.91,31.94,42305.0,28.3499,28.3766,28.3322,28.3588,42305.0
2023-06-13 13:00:00,31.94,32.0,31.94,31.97,126083.0,28.3588,28.4121,28.3588,28.3855,126083.0
2023-06-13 13:10:00,31.97,32.03,31.96,32.02,90598.0,28.3855,28.4387,28.3766,28.4299,90598.0
2023-06-13 13:20:00,32.02,32.07,31.98,32.07,73565.0,28.4299,28.4742,28.3943,28.4742,73565.0
2023-06-13 13:30:00,32.07,32.09,32.04,32.04,85026.0,28.4742,28.492,28.4476,28.4476,85026.0
2023-06-13 13:40:00,32.05,32.09,31.98,32.04,112978.0,28.4565,28.492,28.3943,28.4476,112978.0
2023-06-13 13:50:00,32.04,32.06,32.02,32.05,43104.0,28.4476,28.4654,28.4299,28.4565,43104.0
2023-06-13 14:00:00,32.05,32.09,31.97,31.97,68107.0,28.4565,28.492,28.3855,28.3855,68107.0
2023-06-13 14:10:00,31.97,32.02,31.96,32.02,52447.0,28.3855,28.4299,28.3766,28.4299,52447.0
2023-06-13 14:20:00,32.02,32.07,32.0,32.02,103260.0,28.4299,28.4742,28.4121,28.4299,103260.0
2023-06-13 14:30:00,32.02,32.02,31.9,31.96,84471.0,28.4299,28.4299,28.3233,28.3766,84471.0
2023-06-13 14:40:00,31.96,31.97,31.9,31.91,44732.0,28.3766,28.3855,28.3233,28.3322,44732.0
2023-06-13 14:50:00,31.91,31.92,31.87,31.88,72197.0,28.3322,28.3411,28.2967,28.3056,72197.0
2023-06-13 15:00:00,31.88,31.95,31.88,31.92,65508.0,28.3056,28.3677,28.3056,28.3411,65508.0
2023-06-13 15:10:00,31.92,31.94,31.89,31.94,57480.0,28.3411,28.3588,28.3144,28.3588,57480.0
2023-06-13 15:20:00,31.94,31.95,31.9,31.92,66455.0,28.3588,28.3677,28.3233,28.3411,66455.0
2023-06-13 15:30:00,31.92,31.94,31.89,31.91,108828.0,28.3411,28.3588,28.3144,28.3322,108828.0
2023-06-13 15:40:00,31.91,31.93,31.86,31.92,184196.0,28.3322,28.3499,28.2878,28.3411,184196.0
2023-06-13 15:50:00,31.92,31.96,31.9,31.95,538287.0,28.3411,28.3766,28.3233,28.3677,538287.0
2023-06-14 09:30:00,32.2,32.34,32.07,32.21,285919.0,28.5897,28.714,28.4742,28.5986,285919.0
2023-06-14 09:40:00,32.21,32.22,31.98,31.98,100425.0,28.5986,28.6074,28.3943,28.3943,100425.0
2023-06-14 09:50:00,31.98,32.07,31.89,32.02,181958.0,28.3943,28.4742,28.3144,28.4299,181958.0
2023-06-14 10:00:00,32.02,32.05,31.92,31.98,131857.0,28.4299,28.4565,28.3411,28.3943,131857.0
2023-06-14 10:10:00,31.99,32.04,31.94,31.95,63638.0,28.4032,28.4476,28.3588,28.3677,63638.0
2023-06-14 10:20:00,31.95,31.98,31.91,31.91,67958.0,28.3677,28.3943,28.3322,28.3322,67958.0
2023-06-14 10:30:00,31.92,31.98,31.91,31.95,67039.0,28.3411,28.3943,28.3322,28.3677,67039.0
2023-06-14 10:40:00,31.96,32.0,31.93,32.0,43537.0,28.3766,28.4121,28.3499,28.4121,43537.0
2023-06-14 10:50:00,32.0,32.0,31.92,31.99,76917.0,28.4121,28.4121,28.3411,28.4032,76917.0
2023-06-14 11:00:00,31.99,32.05,31.97,32.01,86569.0,28.4032,28.4565,28.3855,28.421,86569.0
2023-06-14 11:10:00,32.01,32.07,31.98,32.02,67390.0,28.421,28.4742,28.3943,28.4299,67390.0
2023-06-14 11:20:00,32.03,32.11,32.02,32.11,95686.0,28.4387,28.5098,28.4299,28.5098,95686.0
2023-06-14 11:30:00,32.11,32.11,32.06,32.09,61914.0,28.5098,28.5098,28.4654,28.492,61914.0
2023-06-14 11:40:00,32.09,32.12,32.07,32.12,45739.0,28.492,28.5186,28.4742,28.5186,45739.0
2023-06-14 11:50:00,32.12,32.13,32.06,32.07,68908.0,28.5186,28.5275,28.4654,28.4742,68908.0
2023-06-14 12:00:00,32.07,32.1,32.06,32.08,41879.0,28.4742,28.5009,28.4654,28.4831,41879.0
2023-06-14 12:10:00,32.08,32.09,32.04,32.04,63446.0,28.4831,28.492,28.4476,28.4476,63446.0
2023-06-14 12:20:00,32.05,32.06,31.99,32.02,48318.0,28.4565,28.4654,28.4032,28.4299,48318.0
2023-06-14 12:30:00,32.02,32.02,31.92,31.93,74807.0,28.4299,28.4299,28.3411,28.3499,74807.0
2023-06-14 12:40:00,31.93,31.96,31.9,31.94,93127.0,28.3499,28.3766,28.3233,28.3588,93127.0
2023-06-14 12:50:00,31.94,31.96,31.9,31.92,40862.0,28.3588,28.3766,28.3233,28.3411,40862.0
2023-06-14 13:00:00,31.92,31.92,31.86,31.91,58101.0,28.3411,28.3411,28.2878,28.3322,58101.0
2023-06-14 13:10:00,31.9,31.91,31.82,31.83,49500.0,28.3233,28.3322,28.2523,28.2612,49500.0
2023-06-14 13:20:00,31.82,31.84,31.8,31.82,44053.0,28.2523,28.27,28.2345,28.2523,44053.0
2023-06-14 13:30:00,31.82,31.85,31.8,31.84,59420.0,28.2523,28.2789,28.2345,28.27,59420.0
2023-06-14 13:40:00,31.84,31.94,31.83,31.91,109054.0,28.27,28.3588,28.2612,28.3322,109054.0
2023-06-14 13:50:00,31.9,31.94,31.87,31.88,63981.0,28.3233,28.3588,28.2967,28.3056,63981.0
2023-06-14 14:00:00,31.87,31.87,31.62,31.66,137567.0,28.2967,28.2967,28.0747,28.1102,137567.0
2023-06-14 14:10:00,31.67,31.7,31.51,31.55,108048.0,28.1191,28.1457,27.977,28.0126,108048.0
2023-06-14 14:20:00,31.55,31.56,31.46,31.5,112116.0,28.0126,28.0214,27.9326,27.9682,112116.0
2023-06-14 14:30:00,31.49,31.57,31.43,31.45,183943.0,27.9593,28.0303,27.906,27.9238,183943.0
2023-06-14 14:40:00,31.45,31.61,31.45,31.6,183206.0,27.9238,28.0658,27.9238,28.0569,183206.0
2023-06-14 14:50:00,31.61,31.63,31.53,31.6,124626.0,28.0658,28.0836,27.9948,28.0569,124626.0
2023-06-14 15:00:00,31.6,31.73,31.59,31.71,98680.0,28.0569,28.1724,28.0481,28.1546,98680.0
2023-06-14 15:10:00,31.72,31.72,31.53,31.59,128890.0,28.1635,28.1635,27.9948,28.0481,128890.0
2023-06-14 15:20:00,31.59,31.66,31.55,31.59,112034.0,28.0481,28.1102,28.0126,28.0481,112034.0
2023-06-14 15:30:00,31.58,31.63,31.56,31.6,190353.0,28.0392,28.0836,28.0214,28.0569,190353.0
2023-06-14 15:40:00,31.61,31.61,31.46,31.49,237833.0,28.0658,28.0658,27.9326,27.9593,237833.0
2023-06-14 15:50:00,31.49,31.53,31.43,31.52,678875.0,27.9593,27.9948,27.906,27.9859,678875.0
2023-06-15 09:30:00,31.63,32.06,31.61,32.01,324234.0,28.0836,28.4654,28.0658,28.421,324234.0
2023-06-15 09:40:00,32.01,32.04,31.82,31.91,139493.0,28.421,28.4476,28.2523,28.3322,139493.0
2023-06-15 09:50:00,31.92,32.03,31.89,32.0,133400.0,28.3411,28.4387,28.3144,28.4121,133400.0
2023-06-15 10:00:00,32.0,32.06,32.0,32.03,130212.0,28.4121,28.4654,28.4121,28.4387,130212.0
2023-06-15 10:10:00,32.02,32.04,31.86,31.94,168145.0,28.4299,28.4476,28.2878,28.3588,168145.0
2023-06-15 10:20:00,31.94,31.95,31.84,31.91,77492.0,28.3588,28.3677,28.27,28.3322,77492.0
2023-06-15 10:30:00,31.91,31.91,31.81,31.83,64680.0,28.3322,28.3322,28.2434,28.2612,64680.0
2023-06-15 10:40:00,31.82,31.93,31.76,31.9,71869.0,28.2523,28.3499,28.199,28.3233,71869.0
2023-06-15 10:50:00,31.9,31.96,31.84,31.91,75422.0,28.3233,28.3766,28.27,28.3322,75422.0
2023-06-15 11:00:00,31.91,31.93,31.84,31.9,85574.0,28.3322,28.3499,28.27,28.3233,85574.0
2023-06-15 11:10:00,31.9,31.99,31.88,31.97,65492.0,28.3233,28.4032,28.3056,28.3855,65492.0
2023-06-15 11:20:00,31.97,32.02,31.95,31.99,72652.0,28.3855,28.4299,28.3677,28.4032,72652.0
2023-06-15 11:30:00,31.98,32.04,31.91,32.04,85317.0,28.3943,28.4476,28.3322,28.4476,85317.0
2023-06-15 11:40:00,32.04,32.06,31.93,31.94,70099.0,28.4476,28.4654,28.3499,28.3588,70099.0
2023-06-15 11:50:00,31.95,32.03,31.94,31.95,101915.0,28.3677,28.4387,28.3588,28.3677,101915.0
2023-06-15 12:00:00,31.96,31.98,31.92,31.98,58621.0,28.3766,28.3943,28.3411,28.3943,58621.0
2023-06-15 12:10:00,31.98,32.0,31.93,32.0,48330.0,28.3943,28.4121,28.3499,28.4121,48330.0
2023-06-15 12:20:00,31.99,32.0,31.96,32.0,65705.0,28.4032,28.4121,28.3766,28.4121,65705.0
2023-06-15 12:30:00,32.0,32.03,31.96,32.02,80591.0,28.4121,28.4387,28.3766,28.4299,80591.0
2023-06-15 12:40:00,32.02,32.05,31.97,31.99,67947.0,28.4299,28.4565,28.3855,28.4032,67947.0
2023-06-15 12:50:00,31.99,32.02,31.98,32.0,51651.0,28.4032,28.4299,28.3943,28.4121,51651.0
2023-06-15 13:00:00,32.01,32.02,31.94,31.94,53486.0,28.421,28.4299,28.3588,28.3588,53486.0
2023-06-15 13:10:00,31.94,31.99,31.93,31.95,68924.0,28.3588,28.4032,28.3499,28.3677,68924.0
2023-06-15 13:20:00,31.94,32.0,31.94,32.0,46919.0,28.3588,28.4121,28.3588,28.4121,46919.0
2023-06-15 13:30:00,32.0,32.02,31.99,32.0,53561.0,28.4121,28.4299,28.4032,28.4121,53561.0
2023-06-15 13:40:00,32.01,32.06,31.99,32.05,67854.0,28.421,28.4654,28.4032,28.4565,67854.0
2023-06-15 13:50:00,32.05,32.08,32.03,32.07,86531.0,28.4565,28.4831,28.4387,28.4742,86531.0
2023-06-15 14:00:00,32.07,32.08,31.98,31.98,72196.0,28.4742,28.4831,28.3943,28.3943,72196.0
2023-06-15 14:10:00,31.98,32.04,31.95,32.04,77501.0,28.3943,28.4476,28.3677,28.4476,77501.0
2023-06-15 14:20:00,32.03,32.04,32.0,32.02,56934.0,28.4387,28.4476,28.4121,28.4299,56934.0
2023-06-15 14:30:00,32.02,32.04,32.0,32.01,71841.0,28.4299,28.4476,28.4121,28.421,71841.0
2023-06-15 14:40:00,32.01,32.08,32.01,32.04,87945.0,28.421,28.4831,28.421,28.4476,87945.0
2023-06-15 14:50:00,32.05,32.12,32.03,32.11,108827.0,28.4565,28.5186,28.4387,28.5098,108827.0
2023-06-15 15:00:00,32.11,32.14,32.02,32.05,117871.0,28.5098,28.5364,28.4299,28.4565,117871.0
2023-06-15 15:10:00,32.05,32.1,32.04,32.05,108881.0,28.4565,28.5009,28.4476,28.4565,108881.0
2023-06-15 15:20:00,32.05,32.05,31.96,31.99,193729.0,28.4565,28.4565,28.3766,28.4032,193729.0
2023-06-15 15:30:00,31.99,32.05,31.97,31.99,182392.0,28.4032,28.4565,28.3855,28.4032,182392.0
2023-06-15 15:40:00,32.0,32.04,31.98,32.02,167753.0,28.4121,28.4476,28.3943,28.4299,167753.0
2023-06-15 15:50:00,32.03,32.06,31.97,32.0,744823.0,28.4387,28.4654,28.3855,28.4121,744823.0
2023-06-16 09:30:00,31.82,32.2,31.73,32.05,1501394.0,28.2523,28.5897,28.1724,28.4565,1501394.0
2023-06-16 09:40:00,32.05,32.13,31.93,32.01,93502.0,28.4565,28.5275,28.3499,28.421,93502.0
2023-06-16 09:50:00,32.01,32.05,31.9,32.02,163924.0,28.421,28.4565,28.3233,28.4299,163924.0
2023-06-16 10:00:00,32.02,32.08,31.98,32.01,87948.0,28.4299,28.4831,28.3943,28.421,87948.0
2023-06-16 10:10:00,32.02,32.07,31.99,32.04,67161.0,28.4299,28.4742,28.4032,28.4476,67161.0
2023-06-16 10:20:00,32.04,32.09,31.98,32.07,54742.0,28.4476,28.492,28.3943,28.4742,54742.0
2023-06-16 10:30:00,32.06,32.1,32.02,32.03,70955.0,28.4654,28.5009,28.4299,28.4387,70955.0
2023-06-16 10:40:00,32.02,32.02,31.9,31.9,67614.0,28.4299,28.4299,28.3233,28.3233,67614.0
2023-06-16 10:50:00,31.9,32.0,31.89,31.98,83374.0,28.3233,28.4121,28.3144,28.3943,83374.0
2023-06-16 11:00:00,31.98,32.03,31.93,32.0,48589.0,28.3943,28.4387,28.3499,28.4121,48589.0
2023-06-16 11:10:00,32.01,32.1,31.99,32.09,64784.0,28.421,28.5009,28.4032,28.492,64784.0
2023-06-16 11:20:00,32.09,32.11,32.03,32.05,49646.0,28.492,28.5098,28.4387,28.4565,49646.0
2023-06-16 11:30:00,32.05,32.15,32.02,32.04,127294.0,28.4565,28.5453,28.4299,28.4476,127294.0
2023-06-16 11:40:00,32.04,32.09,32.02,32.06,85179.0,28.4476,28.492,28.4299,28.4654,85179.0
2023-06-16 11:50:00,32.06,32.12,32.06,32.08,72104.0,28.4654,28.5186,28.4654,28.4831,72104.0
2023-06-16 12:00:00,32.08,32.15,32.06,32.15,68650.0,28.4831,28.5453,28.4654,28.5453,68650.0
2023-06-16 12:10:00,32.15,32.31,32.14,32.26,240714.0,28.5453,28.6873,28.5364,28.6429,240714.0
2023-06-16 12:20:00,32.27,32.33,32.23,32.29,129436.0,28.6518,28.7051,28.6163,28.6696,129436.0
2023-06-16 12:30:00,32.29,32.29,32.14,32.2,43080.0,28.6696,28.6696,28.5364,28.5897,43080.0
2023-06-16 12:40:00,32.2,32.25,32.19,32.23,60461.0,28.5897,28.6341,28.5808,28.6163,60461.0
2023-06-16 12:50:00,32.24,32.31,32.23,32.27,97642.0,28.6252,28.6873,28.6163,28.6518,97642.0
2023-06-16 13:00:00,32.27,32.29,32.23,32.26,77300.0,28.6518,28.6696,28.6163,28.6429,77300.0
2023-06-16 13:10:00,32.25,32.26,32.21,32.26,63955.0,28.6341,28.6429,28.5986,28.6429,63955.0
2023-06-16 13:20:00,32.26,32.31,32.25,32.26,57851.0,28.6429,28.6873,28.6341,28.6429,57851.0
2023-06-16 13:30:00,32.25,32.26,32.16,32.16,73925.0,28.6341,28.6429,28.5542,28.5542,73925.0
2023-06-16 13:40:00,32.16,32.24,32.16,32.21,39934.0,28.5542,28.6252,28.5542,28.5986,39934.0
2023-06-16 13:50:00,32.22,32.25,32.2,32.25,52767.0,28.6074,28.6341,28.5897,28.6341,52767.0
2023-06-16 14:00:00,32.25,32.27,32.22,32.26,88389.0,28.6341,28.6518,28.6074,28.6429,88389.0
2023-06-16 14:10:00,32.26,32.28,32.2,32.26,90603.0,28.6429,28.6607,28.5897,28.6429,90603.0
2023-06-16 14:20:00,32.27,32.3,32.23,32.3,125409.0,28.6518,28.6785,28.6163,28.6785,125409.0
2023-06-16 14:30:00,32.3,32.46,32.29,32.46,352157.0,28.6785,28.8205,28.6696,28.8205,352157.0
2023-06-16 14:40:00,32.46,32.49,32.37,32.43,231387.0,28.8205,28.8472,28.7406,28.7939,231387.0
2023-06-16 14:50:00,32.43,32.47,32.37,32.39,143784.0,28.7939,28.8294,28.7406,28.7584,143784.0
2023-06-16 15:00:00,32.39,32.48,32.35,32.45,165750.0,28.7584,28.8383,28.7229,28.8116,165750.0
2023-06-16 15:10:00,32.45,32.48,32.41,32.44,149334.0,28.8116,28.8383,28.7761,28.8028,149334.0
2023-06-16 15:20:00,32.44,32.52,32.44,32.48,158117.0,28.8028,28.8738,28.8028,28.8383,158117.0
2023-06-16 15:30:00,32.48,32.54,32.47,32.48,152459.0,28.8383,28.8916,28.8294,28.8383,152459.0
2023-06-16 15:40:00,32.49,32.57,32.47,32.55,225553.0,28.8472,28.9182,28.8294,28.9004,225553.0
2023-06-16 15:50:00,32.56,32.81,32.56,32.68,2175834.0,28.9093,29.1313,28.9093,29.0159,2175834.0
2023-06-20 09:30:00,32.62,32.89,32.59,32.67,677740.0,28.9626,29.2023,28.9359,29.007,677740.0
2023-06-20 09:40:00,32.67,32.67,32.34,32.45,283994.0,29.007,29.007,28.714,28.8116,283994.0
2023-06-20 09:50:00,32.42,32.53,32.35,32.53,192836.0,28.785,28.8827,28.7229,28.8827,192836.0
2023-06-20 10:00:00,32.52,32.53,32.41,32.51,114964.0,28.8738,28.8827,28.7761,28.8649,114964.0
2023-06-20 10:10:00,32.5,32.55,32.44,32.45,143631.0,28.856,28.9004,28.8028,28.8116,143631.0
2023-06-20 10:20:00,32.45,32.48,32.37,32.48,126419.0,28.8116,28.8383,28.7406,28.8383,126419.0
2023-06-20 10:30:00,32.48,32.5,32.41,32.43,109897.0,28.8383,28.856,28.7761,28.7939,109897.0
2023-06-20 10:40:00,32.42,32.51,32.33,32.51,111832.0,28.785,28.8649,28.7051,28.8649,111832.0
2023-06-20 10:50:00,32.5,32.57,32.45,32.55,261792.0,28.856,28.9182,28.8116,28.9004,261792.0
2023-06-20 11:00:00,32.55,32.58,32.45,32.52,158161.0,28.9004,28.9271,28.8116,28.8738,158161.0
2023-06-20 11:10:00,32.52,32.53,32.45,32.46,79344.0,28.8738,28.8827,28.8116,28.8205,79344.0
2023-06-20 11:20:00,32.47,32.5,32.39,32.41,109190.0,28.8294,28.856,28.7584,28.7761,109190.0
2023-06-20 11:30:00,32.41,32.5,32.4,32.49,78092.0,28.7761,28.856,28.7672,28.8472,78092.0
2023-06-20 11:40:00,32.49,32.5,32.45,32.5,73721.0,28.8472,28.856,28.8116,28.856,73721.0
2023-06-20 11:50:00,32.5,32.51,32.46,32.47,99256.0,28.856,28.8649,28.8205,28.8294,99256.0
2023-06-20 12:00:00,32.47,32.5,32.37,32.4,78171.0,28.8294,28.856,28.7406,28.7672,78171.0
2023-06-20 12:10:00,32.4,32.5,32.4,32.48,156586.0,28.7672,28.856,28.7672,28.8383,156586.0
2023-06-20 12:20:00,32.48,32.6,32.48,32.59,147069.0,28.8383,28.9448,28.8383,28.9359,147069.0
2023-06-20 12:30:00,32.59,32.69,32.58,32.69,339734.0,28.9359,29.0247,28.9271,29.0247,339734.0
2023-06-20 12:40:00,32.69,32.72,32.58,32.6,177909.0,29.0247,29.0514,28.9271,28.9448,177909.0
2023-06-20 12:50:00,32.6,32.6,32.52,32.55,129392.0,28.9448,28.9448,28.8738,28.9004,129392.0
2023-06-20 13:00:00,32.55,32.62,32.55,32.57,97799.0,28.9004,28.9626,28.9004,28.9182,97799.0
2023-06-20 13:10:00,32.58,32.6,32.54,32.57,102013.0,28.9271,28.9448,28.8916,28.9182,102013.0
2023-06-20 13:20:00,32.58,32.66,32.57,32.66,95121.0,28.9271,28.9981,28.9182,28.9981,95121.0
2023-06-20 13:30:00,32.66,32.68,32.61,32.65,101028.0,28.9981,29.0159,28.9537,28.9892,101028.0
2023-06-20 13:40:00,32.65,32.74,32.64,32.73,92897.0,28.9892,29.0691,28.9803,29.0602,92897.0
2023-06-20 13:50:00,32.73,32.75,32.66,32.67,78593.0,29.0602,29.078,28.9981,29.007,78593.0
2023-06-20 14:00:00,32.66,32.69,32.61,32.64,104280.0,28.9981,29.0247,28.9537,28.9803,104280.0
2023-06-20 14:10:00,32.63,32.72,32.63,32.69,133643.0,28.9715,29.0514,28.9715,29.0247,133643.0
2023-06-20 14:20:00,32.69,32.71,32.66,32.66,61060.0,29.0247,29.0425,28.9981,28.9981,61060.0
2023-06-20 14:30:00,32.67,32.69,32.64,32.68,82652.0,29.007,29.0247,28.9803,29.0159,82652.0
2023-06-20 14:40:00,32.68,32.7,32.64,32.7,112269.0,29.0159,29.0336,28.9803,29.0336,112269.0
2023-06-20 14:50:00,32.7,32.71,32.66,32.7,97172.0,29.0336,29.0425,28.9981,29.0336,97172.0
2023-06-20 15:00:00,32.7,32.75,32.66,32.73,152151.0,29.0336,29.078,28.9981,29.0602,152151.0
2023-06-20 15:10:00,32.73,32.75,32.65,32.66,84046.0,29.0602,29.078,28.9892,28.9981,84046.0
2023-06-20 15:20:00,32.65,32.66,32.58,32.62,110156.0,28.9892,28.9981,28.9271,28.9626,110156.0
2023-06-20 15:30:00,32.62,32.63,32.56,32.58,190070.0,28.9626,28.9715,28.9093,28.9271,190070.0
2023-06-20 15:40:00,32.57,32.57,32.44,32.44,315789.0,28.9182,28.9182,28.8028,28.8028,315789.0
2023-06-20 15:50:00,32.45,32.51,32.35,32.38,1012904.0,28.8116,28.8649,28.7229,28.7495,1012904.0
2023-06-21 09:30:00,32.34,32.34,32.14,32.16,179531.0,28.714,28.714,28.5364,28.5542,179531.0
2023-06-21 09:40:00,32.16,32.5,32.12,32.5,168930.0,28.5542,28.856,28.5186,28.856,168930.0
2023-06-21 09:50:00,32.49,32.53,32.4,32.47,138810.0,28.8472,28.8827,28.7672,28.8294,138810.0
2023-06-21 10:00:00,32.47,32.49,32.36,32.38,88115.0,28.8294,28.8472,28.7317,28.7495,88115.0
2023-06-21 10:10:00,32.39,32.47,32.37,32.4,73428.0,28.7584,28.8294,28.7406,28.7672,73428.0
2023-06-21 10:20:00,32.39,32.4,32.31,32.32,68957.0,28.7584,28.7672,28.6873,28.6962,68957.0
2023-06-21 10:30:00,32.33,32.38,32.26,32.36,84612.0,28.7051,28.7495,28.6429,28.7317,84612.0
2023-06-21 10:40:00,32.37,32.39,32.24,32.26,79633.0,28.7406,28.7584,28.6252,28.6429,79633.0
2023-06-21 10:50:00,32.27,32.37,32.23,32.34,104513.0,28.6518,28.7406,28.6163,28.714,104513.0
2023-06-21 11:00:00,32.34,32.41,32.31,32.36,78762.0,28.714,28.7761,28.6873,28.7317,78762.0
2023-06-21 11:10:00,32.37,32.47,32.35,32.44,88926.0,28.7406,28.8294,28.7229,28.8028,88926.0
2023-06-21 11:20:00,32.44,32.47,32.39,32.44,97831.0,28.8028,28.8294,28.7584,28.8028,97831.0
2023-06-21 11:30:00,32.43,32.46,32.38,32.44,82475.0,28.7939,28.8205,28.7495,28.8028,82475.0
2023-06-21 11:40:00,32.44,32.49,32.42,32.44,52292.0,28.8028,28.8472,28.785,28.8028,52292.0
2023-06-21 11:50:00,32.45,32.45,32.35,32.36,65639.0,28.8116,28.8116,28.7229,28.7317,65639.0
2023-06-21 12:00:00,32.36,32.4,32.32,32.35,73162.0,28.7317,28.7672,28.6962,28.7229,73162.0
2023-06-21 12:10:00,32.36,32.38,32.32,32.32,67114.0,28.7317,28.7495,28.6962,28.6962,67114.0
2023-06-21 12:20:00,32.32,32.33,32.21,32.25,92371.0,28.6962,28.7051,28.5986,28.6341,92371.0
2023-06-21 12:30:00,32.25,32.27,32.19,32.23,149939.0,28.6341,28.6518,28.5808,28.6163,149939.0
2023-06-21 12:40:00,32.23,32.24,32.13,32.15,79830.0,28.6163,28.6252,28.5275,28.5453,79830.0
2023-06-21 12:50:00,32.15,32.18,32.04,32.05,100021.0,28.5453,28.5719,28.4476,28.4565,100021.0
2023-06-21 13:00:00,32.05,32.05,31.87,31.88,160085.0,28.4565,28.4565,28.2967,28.3056,160085.0
2023-06-21 13:10:00,31.88,31.94,31.83,31.84,148866.0,28.3056,28.3588,28.2612,28.27,148866.0
2023-06-21 13:20:00,31.83,31.87,31.81,31.85,152042.0,28.2612,28.2967,28.2434,28.2789,152042.0
2023-06-21 13:30:00,31.85,31.9,31.82,31.85,140760.0,28.2789,28.3233,28.2523,28.2789,140760.0
2023-06-21 13:40:00,31.85,31.87,31.77,31.78,131004.0,28.2789,28.2967,28.2079,28.2168,131004.0
2023-06-21 13:50:00,31.77,31.83,31.72,31.73,191259.0,28.2079,28.2612,28.1635,28.1724,191259.0
2023-06-21 14:00:00,31.74,31.83,31.72,31.77,204846.0,28.1812,28.2612,28.1635,28.2079,204846.0
2023-06-21 14:10:00,31.77,31.78,31.72,31.76,186607.0,28.2079,28.2168,28.1635,28.199,186607.0
2023-06-21 14:20:00,31.76,31.84,31.74,31.74,145891.0,28.199,28.27,28.1812,28.1812,145891.0
2023-06-21 14:30:00,31.75,31.82,31.72,31.74,141228.0,28.1901,28.2523,28.1635,28.1812,141228.0
2023-06-21 14:40:00,31.75,31.76,31.7,31.71,123338.0,28.1901,28.199,28.1457,28.1546,123338.0
2023-06-21 14:50:00,31.71,31.73,31.69,31.69,153039.0,28.1546,28.1724,28.1369,28.1369,153039.0
2023-06-21 15:00:00,31.69,31.71,31.62,31.63,116051.0,28.1369,28.1546,28.0747,28.0836,116051.0
2023-06-21 15:10:00,31.63,31.68,31.61,31.62,155841.0,28.0836,28.128,28.0658,28.0747,155841.0
2023-06-21 15:20:00,31.62,31.62,31.51,31.53,196287.0,28.0747,28.0747,27.977,27.9948,196287.0
2023-06-21 15:30:00,31.53,31.54,31.47,31.51,312559.0,27.9948,28.0037,27.9415,27.977,312559.0
2023-06-21 15:40:00,31.51,31.55,31.47,31.54,374037.0,27.977,28.0126,27.9415,28.0037,374037.0
2023-06-21 15:50:00,31.55,31.6,31.5,31.54,1116514.0,28.0126,28.0569,27.9682,28.0037,1116514.0
2023-06-22 09:30:00,31.67,31.73,31.5,31.59,314094.0,28.1191,28.1724,27.9682,28.0481,314094.0
2023-06-22 09:40:00,31.58,31.75,31.48,31.72,213385.0,28.0392,28.1901,27.9504,28.1635,213385.0
2023-06-22 09:50:00,31.72,31.82,31.65,31.66,115652.0,28.1635,28.2523,28.1013,28.1102,115652.0
2023-06-22 10:00:00,31.67,31.69,31.63,31.66,100102.0,28.1191,28.1369,28.0836,28.1102,100102.0
2023-06-22 10:10:00,31.66,31.73,31.62,31.67,117944.0,28.1102,28.1724,28.0747,28.1191,117944.0
2023-06-22 10:20:00,31.66,31.69,31.6,31.65,83796.0,28.1102,28.1369,28.0569,28.1013,83796.0
2023-06-22 10:30:00,31.64,31.78,31.62,31.68,129734.0,28.0925,28.2168,28.0747,28.128,129734.0
2023-06-22 10:40:00,31.68,31.75,31.61,31.75,90642.0,28.128,28.1901,28.0658,28.1901,90642.0
2023-06-22 10:50:00,31.74,31.8,31.71,31.73,87334.0,28.1812,28.2345,28.1546,28.1724,87334.0
2023-06-22 11:00:00,31.73,31.73,31.6,31.61,90479.0,28.1724,28.1724,28.0569,28.0658,90479.0
2023-06-22 11:10:00,31.6,31.65,31.55,31.64,68691.0,28.0569,28.1013,28.0126,28.0925,68691.0
2023-06-22 11:20:00,31.64,31.74,31.62,31.74,83486.0,28.0925,28.1812,28.0747,28.1812,83486.0
2023-06-22 11:30:00,31.74,31.84,31.74,31.81,108649.0,28.1812,28.27,28.1812,28.2434,108649.0
2023-06-22 11:40:00,31.8,31.84,31.79,31.81,70954.0,28.2345,28.27,28.2256,28.2434,70954.0
2023-06-22 11:50:00,31.81,31.85,31.8,31.82,74994.0,28.2434,28.2789,28.2345,28.2523,74994.0
2023-06-22 12:00:00,31.82,31.91,31.81,31.89,109383.0,28.2523,28.3322,28.2434,28.3144,109383.0
2023-06-22 12:10:00,31.89,31.89,31.8,31.82,75766.0,28.3144,28.3144,28.2345,28.2523,75766.0
2023-06-22 12:20:00,31.82,31.91,31.81,31.87,57695.0,28.2523,28.3322,28.2434,28.2967,57695.0
2023-06-22 12:30:00,31.87,31.9,31.85,31.86,59297.0,28.2967,28.3233,28.2789,28.2878,59297.0
2023-06-22 12:40:00,31.86,31.86,31.79,31.8,59983.0,28.2878,28.2878,28.2256,28.2345,59983.0
2023-06-22 12:50:00,31.81,31.89,31.8,31.88,51691.0,28.2434,28.3144,28.2345,28.3056,51691.0
2023-06-22 13:00:00,31.88,31.88,31.81,31.87,70869.0,28.3056,28.3056,28.2434,28.2967,70869.0
2023-06-22 13:10:00,31.87,31.91,31.82,31.9,70517.0,28.2967,28.3322,28.2523,28.3233,70517.0
2023-06-22 13:20:00,31.9,31.92,31.86,31.88,52831.0,28.3233,28.3411,28.2878,28.3056,52831.0
2023-06-22 13:30:00,31.88,31.91,31.84,31.84,57925.0,28.3056,28.3322,28.27,28.27,57925.0
2023-06-22 13:40:00,31.85,31.9,31.84,31.87,60855.0,28.2789,28.3233,28.27,28.2967,60855.0
2023-06-22 13:50:00,31.86,31.87,31.84,31.84,56121.0,28.2878,28.2967,28.27,28.27,56121.0
2023-06-22 14:00:00,31.85,31.87,31.83,31.85,69487.0,28.2789,28.2967,28.2612,28.2789,69487.0
2023-06-22 14:10:00,31.85,31.9,31.85,31.85,58292.0,28.2789,28.3233,28.2789,28.2789,58292.0
2023-06-22 14:20:00,31.85,31.88,31.83,31.87,69251.0,28.2789,28.3056,28.2612,28.2967,69251.0
2023-06-22 14:30:00,31.87,31.94,31.85,31.94,80933.0,28.2967,28.3588,28.2789,28.3588,80933.0
2023-06-22 14:40:00,31.94,31.96,31.92,31.95,61877.0,28.3588,28.3766,28.3411,28.3677,61877.0
2023-06-22 14:50:00,31.95,31.98,31.93,31.96,78617.0,28.3677,28.3943,28.3499,28.3766,78617.0
2023-06-22 15:00:00,31.96,32.0,31.93,31.95,94280.0,28.3766,28.4121,28.3499,28.3677,94280.0
2023-06-22 15:10:00,31.94,31.95,31.89,31.9,114769.0,28.3588,28.3677,28.3144,28.3233,114769.0
2023-06-22 15:20:00,31.9,31.93,31.87,31.93,132581.0,28.3233,28.3499,28.2967,28.3499,132581.0
2023-06-22 15:30:00,31.93,31.93,31.87,31.91,156547.0,28.3499,28.3499,28.2967,28.3322,156547.0
2023-06-22 15:40:00,31.91,31.91,31.87,31.91,197813.0,28.3322,28.3322,28.2967,28.3322,197813.0
2023-06-22 15:50:00,31.91,31.93,31.88,31.89,638829.0,28.3322,28.3499,28.3056,28.3144,638829.0
2023-06-23 09:30:00,31.73,31.79,31.37,31.5,271510.0,28.1724,28.2256,27.8527,27.9682,271510.0
2023-06-23 09:40:00,31.5,31.6,31.48,31.59,135970.0,27.9682,28.0569,27.9504,28.0481,135970.0
2023-06-23 09:50:00,31.58,31.63,31.51,31.53,120769.0,28.0392,28.0836,27.977,27.9948,120769.0
2023-06-23 10:00:00,31.53,31.64,31.52,31.54,105975.0,27.9948,28.0925,27.9859,28.0037,105975.0
2023-06-23 10:10:00,31.55,31.58,31.5,31.55,106338.0,28.0126,28.0392,27.9682,28.0126,106338.0
2023-06-23 10:20:00,31.56,31.67,31.55,31.61,82561.0,28.0214,28.1191,28.0126,28.0658,82561.0
2023-06-23 10:30:00,31.6,31.66,31.58,31.66,71906.0,28.0569,28.1102,28.0392,28.1102,71906.0
2023-06-23 10:40:00,31.67,31.68,31.62,31.65,89847.0,28.1191,28.128,28.0747,28.1013,89847.0
2023-06-23 10:50:00,31.65,31.68,31.63,31.67,104471.0,28.1013,28.128,28.0836,28.1191,104471.0
2023-06-23 11:00:00,31.67,31.8,31.66,31.69,85574.0,28.1191,28.2345,28.1102,28.1369,85574.0
2023-06-23 11:10:00,31.68,31.7,31.62,31.62,82515.0,28.128,28.1457,28.0747,28.0747,82515.0
2023-06-23 11:20:00,31.62,31.69,31.61,31.69,149931.0,28.0747,28.1369,28.0658,28.1369,149931.0
2023-06-23 11:30:00,31.69,31.69,31.57,31.59,89961.0,28.1369,28.1369,28.0303,28.0481,89961.0
2023-06-23 11:40:00,31.59,31.61,31.53,31.56,61277.0,28.0481,28.0658,27.9948,28.0214,61277.0
2023-06-23 11:50:00,31.55,31.57,31.52,31.56,108053.0,28.0126,28.0303,27.9859,28.0214,108053.0
2023-06-23 12:00:00,31.57,31.62,31.55,31.61,53232.0,28.0303,28.0747,28.0126,28.0658,53232.0
2023-06-23 12:10:00,31.62,31.66,31.57,31.65,71045.0,28.0747,28.1102,28.0303,28.1013,71045.0
2023-06-23 12:20:00,31.65,31.7,31.61,31.64,60403.0,28.1013,28.1457,28.0658,28.0925,60403.0
2023-06-23 12:30:00,31.64,31.69,31.63,31.67,43654.0,28.0925,28.1369,28.0836,28.1191,43654.0
2023-06-23 12:40:00,31.67,31.68,31.62,31.65,41498.0,28.1191,28.128,28.0747,28.1013,41498.0
2023-06-23 12:50:00,31.65,31.68,31.59,31.63,45473.0,28.1013,28.128,28.0481,28.0836,45473.0
2023-06-23 13:00:00,31.63,31.63,31.57,31.61,48979.0,28.0836,28.0836,28.0303,28.0658,48979.0
2023-06-23 13:10:00,31.61,31.64,31.58,31.61,45940.0,28.0658,28.0925,28.0392,28.0658,45940.0
2023-06-23 13:20:00,31.61,31.64,31.6,31.63,45204.0,28.0658,28.0925,28.0569,28.0836,45204.0
2023-06-23 13:30:00,31.63,31.7,31.61,31.67,61065.0,28.0836,28.1457,28.0658,28.1191,61065.0
2023-06-23 13:40:00,31.66,31.68,31.62,31.65,60553.0,28.1102,28.128,28.0747,28.1013,60553.0
2023-06-23 13:50:00,31.66,31.68,31.61,31.64,46320.0,28.1102,28.128,28.0658,28.0925,46320.0
2023-06-23 14:00:00,31.64,31.67,31.63,31.64,44038.0,28.0925,28.1191,28.0836,28.0925,44038.0
2023-06-23 14:10:00,31.65,31.68,31.61,31.67,44118.0,28.1013,28.128,28.0658,28.1191,44118.0
2023-06-23 14:20:00,31.67,31.7,31.66,31.67,53489.0,28.1191,28.1457,28.1102,28.1191,53489.0
2023-06-23 14:30:00,31.67,31.68,31.63,31.67,58982.0,28.1191,28.128,28.0836,28.1191,58982.0
2023-06-23 14:40:00,31.67,31.67,31.61,31.62,60760.0,28.1191,28.1191,28.0658,28.0747,60760.0
2023-06-23 14:50:00,31.62,31.63,31.59,31.62,67386.0,28.0747,28.0836,28.0481,28.0747,67386.0
2023-06-23 15:00:00,31.62,31.63,31.57,31.63,72529.0,28.0747,28.0836,28.0303,28.0836,72529.0
2023-06-23 15:10:00,31.63,31.65,31.6,31.62,81969.0,28.0836,28.1013,28.0569,28.0747,81969.0
2023-06-23 15:20:00,31.62,31.65,31.6,31.62,100790.0,28.0747,28.1013,28.0569,28.0747,100790.0
2023-06-23 15:30:00,31.62,31.67,31.61,31.62,130034.0,28.0747,28.1191,28.0658,28.0747,130034.0
2023-06-23 15:40:00,31.62,31.63,31.53,31.54,175799.0,28.0747,28.0836,27.9948,28.0037,175799.0
2023-06-23 15:50:00,31.53,31.53,31.29,31.39,1754436.0,27.9948,27.9948,27.7817,27.8705,1754436.0
2023-06-26 09:30:00,31.32,31.49,31.26,31.46,283988.0,27.8083,27.9593,27.7551,27.9326,283988.0
2023-06-26 09:40:00,31.46,31.63,31.43,31.45,159526.0,27.9326,28.0836,27.906,27.9238,159526.0
2023-06-26 09:50:00,31.46,31.46,31.17,31.18,196841.0,27.9326,27.9326,27.6752,27.684,196841.0
2023-06-26 10:00:00,31.19,31.38,31.14,31.29,197738.0,27.6929,27.8616,27.6485,27.7817,197738.0
2023-06-26 10:10:00,31.29,31.56,31.22,31.44,347102.0,27.7817,28.0214,27.7196,27.9149,347102.0
2023-06-26 10:20:00,31.44,31.5,31.33,31.42,277244.0,27.9149,27.9682,27.8172,27.8971,277244.0
2023-06-26 10:30:00,31.42,31.61,31.39,31.46,323278.0,27.8971,28.0658,27.8705,27.9326,323278.0
2023-06-26 10:40:00,31.46,31.46,31.28,31.32,139116.0,27.9326,27.9326,27.7728,27.8083,139116.0
2023-06-26 10:50:00,31.32,31.39,31.3,31.39,117482.0,27.8083,27.8705,27.7906,27.8705,117482.0
2023-06-26 11:00:00,31.4,31.45,31.34,31.4,371988.0,27.8794,27.9238,27.8261,27.8794,371988.0
2023-06-26 11:10:00,31.4,31.45,31.33,31.44,166698.0,27.8794,27.9238,27.8172,27.9149,166698.0
2023-06-26 11:20:00,31.44,31.46,31.4,31.42,161293.0,27.9149,27.9326,27.8794,27.8971,161293.0
2023-06-26 11:30:00,31.42,31.5,31.42,31.5,169696.0,27.8971,27.9682,27.8971,27.9682,169696.0
2023-06-26 11:40:00,31.5,31.62,31.49,31.61,189247.0,27.9682,28.0747,27.9593,28.0658,189247.0
2023-06-26 11:50:00,31.61,31.68,31.57,31.65,168955.0,28.0658,28.128,28.0303,28.1013,168955.0
2023-06-26 12:00:00,31.65,31.81,31.65,31.8,212356.0,28.1013,28.2434,28.1013,28.2345,212356.0
2023-06-26 12:10:00,31.8,31.88,31.72,31.75,169557.0,28.2345,28.3056,28.1635,28.1901,169557.0
2023-06-26 12:20:00,31.74,31.8,31.72,31.79,123492.0,28.1812,28.2345,28.1635,28.2256,123492.0
2023-06-26 12:30:00,31.79,31.8,31.66,31.71,165474.0,28.2256,28.2345,28.1102,28.1546,165474.0
2023-06-26 12:40:00,31.71,31.8,31.7,31.8,200782.0,28.1546,28.2345,28.1457,28.2345,200782.0
2023-06-26 12:50:00,31.8,31.8,31.75,31.77,133443.0,28.2345,28.2345,28.1901,28.2079,133443.0
2023-06-26 13:00:00,31.77,31.79,31.66,31.66,128656.0,28.2079,28.2256,28.1102,28.1102,128656.0
2023-06-26 13:10:00,31.66,31.82,31.65,31.82,153145.0,28.1102,28.2523,28.1013,28.2523,153145.0
2023-06-26 13:20:00,31.82,31.83,31.74,31.79,104920.0,28.2523,28.2612,28.1812,28.2256,104920.0
2023-06-26 13:30:00,31.79,31.8,31.76,31.77,73359.0,28.2256,28.2345,28.199,28.2079,73359.0
2023-06-26 13:40:00,31.77,31.79,31.76,31.79,102145.0,28.2079,28.2256,28.199,28.2256,102145.0
2023-06-26 13:50:00,31.79,31.79,31.68,31.69,119198.0,28.2256,28.2256,28.128,28.1369,119198.0
2023-06-26 14:00:00,31.69,31.7,31.64,31.66,134250.0,28.1369,28.1457,28.0925,28.1102,134250.0
2023-06-26 14:10:00,31.65,31.71,31.62,31.69,203290.0,28.1013,28.1546,28.0747,28.1369,203290.0
2023-06-26 14:20:00,31.69,31.71,31.65,31.67,357401.0,28.1369,28.1546,28.1013,28.1191,357401.0
2023-06-26 14:30:00,31.67,31.73,31.66,31.69,127992.0,28.1191,28.1724,28.1102,28.1369,127992.0
2023-06-26 14:40:00,31.69,31.73,31.67,31.71,79890.0,28.1369,28.1724,28.1191,28.1546,79890.0
2023-06-26 14:50:00,31.71,31.72,31.67,31.69,93889.0,28.1546,28.1635,28.1191,28.1369,93889.0
2023-06-26 15:00:00,31.69,31.75,31.68,31.75,114618.0,28.1369,28.1901,28.128,28.1901,114618.0
2023-06-26 15:10:00,31.76,31.79,31.72,31.79,170246.0,28.199,28.2256,28.1635,28.2256,170246.0
2023-06-26 15:20:00,31.78,31.8,31.67,31.7,273691.0,28.2168,28.2345,28.1191,28.1457,273691.0
2023-06-26 15:30:00,31.7,31.77,31.69,31.73,466317.0,28.1457,28.2079,28.1369,28.1724,466317.0
2023-06-26 15:40:00,31.74,31.74,31.51,31.53,529554.0,28.1812,28.1812,27.977,27.9948,529554.0
2023-06-26 15:50:00,31.52,31.61,31.48,31.6,1412024.0,27.9859,28.0658,27.9504,28.0569,1412024.0
2023-06-27 09:30:00,28.56,29.17,28.41,28.8,4218389.0,25.3578,25.8994,25.2246,25.5709,4218389.0
2023-06-27 09:40:00,28.8,28.8,28.51,28.52,2283586.0,25.5709,25.5709,25.3134,25.3223,2283586.0
2023-06-27 09:50:00,28.51,28.67,28.34,28.6,2632828.0,25.3134,25.4555,25.1625,25.3933,2632828.0
2023-06-27 10:00:00,28.59,28.6,28.28,28.28,1736419.0,25.3844,25.3933,25.1092,25.1092,1736419.0
2023-06-27 10:10:00,28.28,28.41,28.14,28.3,2524467.0,25.1092,25.2246,24.9849,25.1269,2524467.0
2023-06-27 10:20:00,28.31,28.7,28.3,28.62,1940068.0,25.1358,25.4821,25.1269,25.4111,1940068.0
2023-06-27 10:30:00,28.63,28.66,28.5,28.55,1085607.0,25.4199,25.4466,25.3045,25.3489,1085607.0
2023-06-27 10:40:00,28.55,28.95,28.52,28.73,1312032.0,25.3489,25.7041,25.3223,25.5087,1312032.0
2023-06-27 10:50:00,28.73,28.95,28.72,28.82,1213637.0,25.5087,25.7041,25.4999,25.5886,1213637.0
2023-06-27 11:00:00,28.82,28.83,28.6,28.77,1268600.0,25.5886,25.5975,25.3933,25.5443,1268600.0
2023-06-27 11:10:00,28.76,28.89,28.74,28.83,771904.0,25.5354,25.6508,25.5176,25.5975,771904.0
2023-06-27 11:20:00,28.82,28.86,28.72,28.83,632884.0,25.5886,25.6242,25.4999,25.5975,632884.0
2023-06-27 11:30:00,28.83,28.94,28.79,28.79,880090.0,25.5975,25.6952,25.562,25.562,880090.0
2023-06-27 11:40:00,28.8,28.85,28.78,28.84,507702.0,25.5709,25.6153,25.5531,25.6064,507702.0
2023-06-27 11:50:00,28.83,28.9,28.72,28.72,1242318.0,25.5975,25.6597,25.4999,25.4999,1242318.0
2023-06-27 12:00:00,28.72,28.74,28.52,28.53,740428.0,25.4999,25.5176,25.3223,25.3312,740428.0
2023-06-27 12:10:00,28.53,28.67,28.51,28.62,592710.0,25.3312,25.4555,25.3134,25.4111,592710.0
2023-06-27 12:20:00,28.61,28.69,28.58,28.68,489091.0,25.4022,25.4732,25.3756,25.4643,489091.0
2023-06-27 12:30:00,28.68,28.77,28.61,28.64,441538.0,25.4643,25.5443,25.4022,25.4288,441538.0
2023-06-27 12:40:00,28.64,28.73,28.62,28.65,444236.0,25.4288,25.5087,25.4111,25.4377,444236.0
2023-06-27 12:50:00,28.64,28.67,28.61,28.67,430017.0,25.4288,25.4555,25.4022,25.4555,430017.0
2023-06-27 13:00:00,28.67,28.7,28.53,28.55,758554.0,25.4555,25.4821,25.3312,25.3489,758554.0
2023-06-27 13:10:00,28.55,28.58,28.5,28.51,545022.0,25.3489,25.3756,25.3045,25.3134,545022.0
2023-06-27 13:20:00,28.5,28.59,28.5,28.53,695886.0,25.3045,25.3844,25.3045,25.3312,695886.0
2023-06-27 13:30:00,28.53,28.64,28.51,28.61,473115.0,25.3312,25.4288,25.3134,25.4022,473115.0
2023-06-27 13:40:00,28.62,28.74,28.59,28.74,589357.0,25.4111,25.5176,25.3844,25.5176,589357.0
2023-06-27 13:50:00,28.73,28.77,28.66,28.68,478045.0,25.5087,25.5443,25.4466,25.4643,478045.0
2023-06-27 14:00:00,28.69,28.81,28.68,28.7,771846.0,25.4732,25.5798,25.4643,25.4821,771846.0
2023-06-27 14:10:00,28.71,28.75,28.65,28.73,571792.0,25.491,25.5265,25.4377,25.5087,571792.0
2023-06-27 14:20:00,28.73,28.8,28.7,28.72,321875.0,25.5087,25.5709,25.4821,25.4999,321875.0
2023-06-27 14:30:00,28.71,28.72,28.67,28.69,395293.0,25.491,25.4999,25.4555,25.4732,395293.0
2023-06-27 14:40:00,28.69,28.74,28.66,28.73,450894.0,25.4732,25.5176,25.4466,25.5087,450894.0
2023-06-27 14:50:00,28.73,28.74,28.67,28.67,320331.0,25.5087,25.5176,25.4555,25.4555,320331.0
2023-06-27 15:00:00,28.68,28.69,28.6,28.62,441352.0,25.4643,25.4732,25.3933,25.4111,441352.0
2023-06-27 15:10:00,28.62,28.62,28.57,28.61,578209.0,25.4111,25.4111,25.3667,25.4022,578209.0
2023-06-27 15:20:00,28.61,28.68,28.6,28.65,733617.0,25.4022,25.4643,25.3933,25.4377,733617.0
2023-06-27 15:30:00,28.65,28.69,28.61,28.65,682580.0,25.4377,25.4732,25.4022,25.4377,682580.0
2023-06-27 15:40:00,28.64,28.67,28.6,28.6,633267.0,25.4288,25.4555,25.3933,25.3933,633267.0
2023-06-27 15:50:00,28.61,28.68,28.57,28.64,2362872.0,25.4022,25.4643,25.3667,25.4288,2362872.0
2023-06-28 09:30:00,28.51,28.52,28.2,28.31,1229791.0,25.3134,25.3223,25.0382,25.1358,1229791.0
2023-06-28 09:40:00,28.31,28.35,28.2,28.23,640654.0,25.1358,25.1713,25.0382,25.0648,640654.0
2023-06-28 09:50:00,28.23,28.3,28.2,28.3,473736.0,25.0648,25.1269,25.0382,25.1269,473736.0
2023-06-28 10:00:00,28.3,28.39,28.26,28.38,519856.0,25.1269,25.2069,25.0914,25.198,519856.0
2023-06-28 10:10:00,28.37,28.48,28.35,28.4,535515.0,25.1891,25.2868,25.1713,25.2157,535515.0
2023-06-28 10:20:00,28.41,28.46,28.27,28.35,470076.0,25.2246,25.269,25.1003,25.1713,470076.0
2023-06-28 10:30:00,28.35,28.44,28.32,28.35,369608.0,25.1713,25.2513,25.1447,25.1713,369608.0
2023-06-28 10:40:00,28.35,28.37,28.31,28.36,417057.0,25.1713,25.1891,25.1358,25.1802,417057.0
2023-06-28 10:50:00,28.36,28.41,28.34,28.35,282750.0,25.1802,25.2246,25.1625,25.1713,282750.0
2023-06-28 11:00:00,28.35,28.38,28.26,28.26,352344.0,25.1713,25.198,25.0914,25.0914,352344.0
2023-06-28 11:10:00,28.27,28.33,28.25,28.32,284999.0,25.1003,25.1536,25.0826,25.1447,284999.0
2023-06-28 11:20:00,28.31,28.41,28.3,28.4,281076.0,25.1358,25.2246,25.1269,25.2157,281076.0
2023-06-28 11:30:00,28.4,28.4,28.32,28.34,194760.0,25.2157,25.2157,25.1447,25.1625,194760.0
2023-06-28 11:40:00,28.33,28.43,28.33,28.42,328575.0,25.1536,25.2424,25.1536,25.2335,328575.0
2023-06-28 11:50:00,28.41,28.5,28.33,28.36,297097.0,25.2246,25.3045,25.1536,25.1802,297097.0
2023-06-28 12:00:00,28.36,28.4,28.34,28.38,174828.0,25.1802,25.2157,25.1625,25.198,174828.0
2023-06-28 12:10:00,28.38,28.41,28.32,28.34,199619.0,25.198,25.2246,25.1447,25.1625,199619.0
2023-06-28 12:20:00,28.33,28.45,28.32,28.39,245229.0,25.1536,25.2601,25.1447,25.2069,245229.0
2023-06-28 12:30:00,28.39,28.44,28.36,28.38,195356.0,25.2069,25.2513,25.1802,25.198,195356.0
2023-06-28 12:40:00,28.38,28.42,28.33,28.4,201260.0,25.198,25.2335,25.1536,25.2157,201260.0
2023-06-28 12:50:00,28.4,28.42,28.33,28.36,167480.0,25.2157,25.2335,25.1536,25.1802,167480.0
2023-06-28 13:00:00,28.36,28.4,28.35,28.39,206907.0,25.1802,25.2157,25.1713,25.2069,206907.0
2023-06-28 13:10:00,28.39,28.5,28.35,28.5,202201.0,25.2069,25.3045,25.1713,25.3045,202201.0
2023-06-28 13:20:00,28.5,28.6,28.47,28.6,293813.0,25.3045,25.3933,25.2779,25.3933,293813.0
2023-06-28 13:30:00,28.6,28.76,28.58,28.75,625862.0,25.3933,25.5354,25.3756,25.5265,625862.0
2023-06-28 13:40:00,28.75,28.91,28.74,28.82,664115.0,25.5265,25.6686,25.5176,25.5886,664115.0
2023-06-28 13:50:00,28.82,28.84,28.71,28.84,356730.0,25.5886,25.6064,25.491,25.6064,356730.0
2023-06-28 14:00:00,28.84,28.86,28.75,28.82,250043.0,25.6064,25.6242,25.5265,25.5886,250043.0
2023-06-28 14:10:00,28.81,28.92,28.81,28.92,224701.0,25.5798,25.6774,25.5798,25.6774,224701.0
2023-06-28 14:20:00,28.91,29.02,28.91,28.95,473293.0,25.6686,25.7662,25.6686,25.7041,473293.0
2023-06-28 14:30:00,28.95,28.95,28.85,28.9,230705.0,25.7041,25.7041,25.6153,25.6597,230705.0
2023-06-28 14:40:00,28.9,28.97,28.89,28.94,207449.0,25.6597,25.7218,25.6508,25.6952,207449.0
2023-06-28 14:50:00,28.93,28.95,28.84,28.9,251444.0,25.6863,25.7041,25.6064,25.6597,251444.0
2023-06-28 15:00:00,28.9,28.98,28.89,28.98,195331.0,25.6597,25.7307,25.6508,25.7307,195331.0
2023-06-28 15:10:00,28.98,29.02,28.91,28.95,288412.0,25.7307,25.7662,25.6686,25.7041,288412.0
2023-06-28 15:20:00,28.95,29.03,28.93,28.99,433550.0,25.7041,25.7751,25.6863,25.7396,433550.0
2023-06-28 15:30:00,28.98,29.01,28.94,28.96,353133.0,25.7307,25.7573,25.6952,25.7129,353133.0
2023-06-28 15:40:00,28.96,29.0,28.94,28.98,606333.0,25.7129,25.7485,25.6952,25.7307,606333.0
2023-06-28 15:50:00,28.97,29.08,28.97,29.07,1608770.0,25.7218,25.8195,25.7218,25.8106,1608770.0
2023-06-29 09:30:00,28.89,29.15,28.71,29.02,676519.0,25.6508,25.8816,25.491,25.7662,676519.0
2023-06-29 09:40:00,29.02,29.05,28.73,28.79,392968.0,25.7662,25.7929,25.5087,25.562,392968.0
2023-06-29 09:50:00,28.8,28.93,28.73,28.88,325947.0,25.5709,25.6863,25.5087,25.6419,325947.0
2023-06-29 10:00:00,28.88,29.22,28.87,29.17,550937.0,25.6419,25.9438,25.633,25.8994,550937.0
2023-06-29 10:10:00,29.17,29.19,29.05,29.09,314098.0,25.8994,25.9172,25.7929,25.8284,314098.0
2023-06-29 10:20:00,29.09,29.11,28.95,28.99,262665.0,25.8284,25.8461,25.7041,25.7396,262665.0
2023-06-29 10:30:00,28.99,28.99,28.81,28.86,270687.0,25.7396,25.7396,25.5798,25.6242,270687.0
2023-06-29 10:40:00,28.85,28.96,28.83,28.94,218088.0,25.6153,25.7129,25.5975,25.6952,218088.0
2023-06-29 10:50:00,28.94,28.96,28.78,28.78,261365.0,25.6952,25.7129,25.5531,25.5531,261365.0
2023-06-29 11:00:00,28.79,28.8,28.67,28.67,284354.0,25.562,25.5709,25.4555,25.4555,284354.0
2023-06-29 11:10:00,28.67,28.71,28.62,28.65,219722.0,25.4555,25.491,25.4111,25.4377,219722.0
2023-06-29 11:20:00,28.65,28.67,28.55,28.55,309139.0,25.4377,25.4555,25.3489,25.3489,309139.0
2023-06-29 11:30:00,28.55,28.62,28.52,28.59,247524.0,25.3489,25.4111,25.3223,25.3844,247524.0
2023-06-29 11:40:00,28.59,28.7,28.56,28.6,233969.0,25.3844,25.4821,25.3578,25.3933,233969.0
2023-06-29 11:50:00,28.6,28.67,28.56,28.63,178409.0,25.3933,25.4555,25.3578,25.4199,178409.0
2023-06-29 12:00:00,28.63,28.73,28.61,28.73,113997.0,25.4199,25.5087,25.4022,25.5087,113997.0
2023-06-29 12:10:00,28.73,28.79,28.71,28.76,226970.0,25.5087,25.562,25.491,25.5354,226970.0
2023-06-29 12:20:00,28.76,28.81,28.71,28.79,116007.0,25.5354,25.5798,25.491,25.562,116007.0
2023-06-29 12:30:00,28.79,28.81,28.74,28.76,143878.0,25.562,25.5798,25.5176,25.5354,143878.0
2023-06-29 12:40:00,28.76,28.78,28.71,28.74,94564.0,25.5354,25.5531,25.491,25.5176,94564.0
2023-06-29 12:50:00,28.74,28.78,28.68,28.73,161227.0,25.5176,25.5531,25.4643,25.5087,161227.0
2023-06-29 13:00:00,28.73,28.81,28.66,28.71,177438.0,25.5087,25.5798,25.4466,25.491,177438.0
2023-06-29 13:10:00,28.71,28.71,28.61,28.61,138517.0,25.491,25.491,25.4022,25.4022,138517.0
2023-06-29 13:20:00,28.61,28.63,28.57,28.6,243331.0,25.4022,25.4199,25.3667,25.3933,243331.0
2023-06-29 13:30:00,28.61,28.66,28.59,28.63,152308.0,25.4022,25.4466,25.3844,25.4199,152308.0
2023-06-29 13:40:00,28.63,28.65,28.6,28.62,108338.0,25.4199,25.4377,25.3933,25.4111,108338.0
2023-06-29 13:50:00,28.62,28.64,28.53,28.55,258809.0,25.4111,25.4288,25.3312,25.3489,258809.0
2023-06-29 14:00:00,28.55,28.58,28.49,28.53,356152.0,25.3489,25.3756,25.2956,25.3312,356152.0
2023-06-29 14:10:00,28.53,28.53,28.47,28.49,279769.0,25.3312,25.3312,25.2779,25.2956,279769.0
2023-06-29 14:20:00,28.49,28.53,28.46,28.47,197061.0,25.2956,25.3312,25.269,25.2779,197061.0
2023-06-29 14:30:00,28.48,28.54,28.46,28.49,183305.0,25.2868,25.34,25.269,25.2956,183305.0
2023-06-29 14:40:00,28.49,28.53,28.46,28.53,226752.0,25.2956,25.3312,25.269,25.3312,226752.0
2023-06-29 14:50:00,28.52,28.53,28.47,28.48,206385.0,25.3223,25.3312,25.2779,25.2868,206385.0
2023-06-29 15:00:00,28.49,28.5,28.44,28.49,254946.0,25.2956,25.3045,25.2513,25.2956,254946.0
2023-06-29 15:10:00,28.49,28.5,28.4,28.41,366597.0,25.2956,25.3045,25.2157,25.2246,366597.0
2023-06-29 15:20:00,28.41,28.42,28.31,28.31,602996.0,25.2246,25.2335,25.1358,25.1358,602996.0
2023-06-29 15:30:00,28.32,28.35,28.28,28.35,537997.0,25.1447,25.1713,25.1092,25.1713,537997.0
2023-06-29 15:40:00,28.35,28.39,28.32,28.35,686102.0,25.1713,25.2069,25.1447,25.1713,686102.0
2023-06-29 15:50:00,28.35,28.41,28.33,28.38,1738876.0,25.1713,25.2246,25.1536,25.198,1738876.0
2023-06-30 09:30:00,28.49,28.49,28.23,28.38,827633.0,25.2956,25.2956,25.0648,25.198,827633.0
2023-06-30 09:40:00,28.38,28.4,28.27,28.38,300196.0,25.198,25.2157,25.1003,25.198,300196.0
2023-06-30 09:50:00,28.38,28.49,28.32,28.42,296500.0,25.198,25.2956,25.1447,25.2335,296500.0
2023-06-30 10:00:00,28.42,28.54,28.42,28.52,399298.0,25.2335,25.34,25.2335,25.3223,399298.0
2023-06-30 10:10:00,28.52,28.54,28.4,28.42,451495.0,25.3223,25.34,25.2157,25.2335,451495.0
2023-06-30 10:20:00,28.42,28.48,28.36,28.43,208177.0,25.2335,25.2868,25.1802,25.2424,208177.0
2023-06-30 10:30:00,28.44,28.49,28.33,28.35,299338.0,25.2513,25.2956,25.1536,25.1713,299338.0
2023-06-30 10:40:00,28.35,28.39,28.28,28.29,259018.0,25.1713,25.2069,25.1092,25.1181,259018.0
2023-06-30 10:50:00,28.29,28.33,28.25,28.27,270304.0,25.1181,25.1536,25.0826,25.1003,270304.0
2023-06-30 11:00:00,28.28,28.38,28.26,28.37,260454.0,25.1092,25.198,25.0914,25.1891,260454.0
2023-06-30 11:10:00,28.37,28.43,28.36,28.42,157135.0,25.1891,25.2424,25.1802,25.2335,157135.0
2023-06-30 11:20:00,28.42,28.49,28.4,28.46,186568.0,25.2335,25.2956,25.2157,25.269,186568.0
2023-06-30 11:30:00,28.46,28.47,28.4,28.42,124305.0,25.269,25.2779,25.2157,25.2335,124305.0
2023-06-30 11:40:00,28.42,28.53,28.4,28.52,178137.0,25.2335,25.3312,25.2157,25.3223,178137.0
2023-06-30 11:50:00,28.52,28.53,28.47,28.5,232521.0,25.3223,25.3312,25.2779,25.3045,232521.0
2023-06-30 12:00:00,28.5,28.56,28.48,28.53,343566.0,25.3045,25.3578,25.2868,25.3312,343566.0
2023-06-30 12:10:00,28.54,28.56,28.5,28.55,122037.0,25.34,25.3578,25.3045,25.3489,122037.0
2023-06-30 12:20:00,28.55,28.57,28.52,28.54,109098.0,25.3489,25.3667,25.3223,25.34,109098.0
2023-06-30 12:30:00,28.55,28.59,28.54,28.57,113600.0,25.3489,25.3844,25.34,25.3667,113600.0
2023-06-30 12:40:00,28.58,28.6,28.53,28.53,253059.0,25.3756,25.3933,25.3312,25.3312,253059.0
2023-06-30 12:50:00,28.53,28.63,28.52,28.62,120525.0,25.3312,25.4199,25.3223,25.4111,120525.0
2023-06-30 13:00:00,28.61,28.62,28.56,28.59,115244.0,25.4022,25.4111,25.3578,25.3844,115244.0
2023-06-30 13:10:00,28.59,28.61,28.55,28.57,111121.0,25.3844,25.4022,25.3489,25.3667,111121.0
2023-06-30 13:20:00,28.57,28.6,28.55,28.55,116539.0,25.3667,25.3933,25.3489,25.3489,116539.0
2023-06-30 13:30:00,28.56,28.57,28.52,28.55,104605.0,25.3578,25.3667,25.3223,25.3489,104605.0
2023-06-30 13:40:00,28.55,28.55,28.53,28.55,53508.0,25.3489,25.3489,25.3312,25.3489,53508.0
2023-06-30 13:50:00,28.54,28.55,28.48,28.51,109286.0,25.34,25.3489,25.2868,25.3134,109286.0
2023-06-30 14:00:00,28.51,28.59,28.49,28.59,88853.0,25.3134,25.3844,25.2956,25.3844,88853.0
2023-06-30 14:10:00,28.59,28.6,28.56,28.56,121211.0,25.3844,25.3933,25.3578,25.3578,121211.0
2023-06-30 14:20:00,28.57,28.57,28.54,28.55,141569.0,25.3667,25.3667,25.34,25.3489,141569.0
2023-06-30 14:30:00,28.55,28.55,28.53,28.54,186087.0,25.3489,25.3489,25.3312,25.34,186087.0
2023-06-30 14:40:00,28.54,28.6,28.51,28.59,198036.0,25.34,25.3933,25.3134,25.3844,198036.0
2023-06-30 14:50:00,28.59,28.61,28.56,28.56,158758.0,25.3844,25.4022,25.3578,25.3578,158758.0
2023-06-30 15:00:00,28.57,28.57,28.53,28.54,223923.0,25.3667,25.3667,25.3312,25.34,223923.0
2023-06-30 15:10:00,28.54,28.55,28.5,28.51,216288.0,25.34,25.3489,25.3045,25.3134,216288.0
2023-06-30 15:20:00,28.51,28.55,28.5,28.55,391340.0,25.3134,25.3489,25.3045,25.3489,391340.0
2023-06-30 15:30:00,28.54,28.55,28.49,28.5,361390.0,25.34,25.3489,25.2956,25.3045,361390.0
2023-06-30 15:40:00,28.51,28.57,28.51,28.56,280960.0,25.3134,25.3667,25.3134,25.3578,280960.0
2023-06-30 15:50:00,28.55,28.59,28.47,28.49,1470238.0,25.3489,25.3844,25.2779,25.2956,1470238.0
2023-07-03 09:30:00,28.4,28.55,28.3,28.4,440498.0,25.2157,25.3489,25.1269,25.2157,440498.0
2023-07-03 09:40:00,28.4,28.6,28.31,28.44,280638.0,25.2157,25.3933,25.1358,25.2513,280638.0
2023-07-03 09:50:00,28.45,28.58,28.45,28.48,165969.0,25.2601,25.3756,25.2601,25.2868,165969.0
2023-07-03 10:00:00,28.49,28.69,28.47,28.68,227747.0,25.2956,25.4732,25.2779,25.4643,227747.0
2023-07-03 10:10:00,28.69,28.74,28.62,28.72,223497.0,25.4732,25.5176,25.4111,25.4999,223497.0
2023-07-03 10:20:00,28.72,28.78,28.67,28.74,244212.0,25.4999,25.5531,25.4555,25.5176,244212.0
2023-07-03 10:30:00,28.74,28.77,28.71,28.76,142173.0,25.5176,25.5443,25.491,25.5354,142173.0
2023-07-03 10:40:00,28.76,28.83,28.75,28.79,174874.0,25.5354,25.5975,25.5265,25.562,174874.0
2023-07-03 10:50:00,28.78,28.86,28.75,28.82,376412.0,25.5531,25.6242,25.5265,25.5886,376412.0
2023-07-03 11:00:00,28.83,28.84,28.75,28.81,253172.0,25.5975,25.6064,25.5265,25.5798,253172.0
2023-07-03 11:10:00,28.81,28.86,28.72,28.79,183068.0,25.5798,25.6242,25.4999,25.562,183068.0
2023-07-03 11:20:00,28.79,28.88,28.76,28.85,111588.0,25.562,25.6419,25.5354,25.6153,111588.0
2023-07-03 11:30:00,28.85,28.89,28.81,28.88,174638.0,25.6153,25.6508,25.5798,25.6419,174638.0
2023-07-03 11:40:00,28.88,28.94,28.84,28.87,305528.0,25.6419,25.6952,25.6064,25.633,305528.0
2023-07-03 11:50:00,28.87,29.01,28.84,28.99,417394.0,25.633,25.7573,25.6064,25.7396,417394.0
2023-07-03 12:00:00,28.99,29.01,28.89,28.93,219516.0,25.7396,25.7573,25.6508,25.6863,219516.0
2023-07-03 12:10:00,28.94,28.95,28.85,28.88,134447.0,25.6952,25.7041,25.6153,25.6419,134447.0
2023-07-03 12:20:00,28.88,28.99,28.87,28.98,174766.0,25.6419,25.7396,25.633,25.7307,174766.0
2023-07-03 12:30:00,28.97,29.0,28.95,28.95,185357.0,25.7218,25.7485,25.7041,25.7041,185357.0
2023-07-03 12:40:00,28.95,28.97,28.91,28.96,217149.0,25.7041,25.7218,25.6686,25.7129,217149.0
2023-07-03 12:50:00,28.96,29.03,28.92,29.02,736005.0,25.7129,25.7751,25.6774,25.7662,736005.0
2023-07-05 09:30:00,28.88,28.91,28.68,28.82,416088.0,25.6419,25.6686,25.4643,25.5886,416088.0
2023-07-05 09:40:00,28.82,28.83,28.67,28.8,169612.0,25.5886,25.5975,25.4555,25.5709,169612.0
2023-07-05 09:50:00,28.8,28.87,28.75,28.82,139016.0,25.5709,25.633,25.5265,25.5886,139016.0
2023-07-05 10:00:00,28.83,28.95,28.81,28.94,158751.0,25.5975,25.7041,25.5798,25.6952,158751.0
2023-07-05 10:10:00,28.93,28.98,28.91,28.93,156008.0,25.6863,25.7307,25.6686,25.6863,156008.0
2023-07-05 10:20:00,28.93,29.0,28.89,28.97,135063.0,25.6863,25.7485,25.6508,25.7218,135063.0
2023-07-05 10:30:00,28.97,29.01,28.91,28.95,145229.0,25.7218,25.7573,25.6686,25.7041,145229.0
2023-07-05 10:40:00,28.96,29.11,28.95,29.05,192558.0,25.7129,25.8461,25.7041,25.7929,192558.0
2023-07-05 10:50:00,29.05,29.27,29.04,29.25,364572.0,25.7929,25.9882,25.784,25.9704,364572.0
2023-07-05 11:00:00,29.25,29.32,29.23,29.3,244252.0,25.9704,26.0326,25.9527,26.0148,244252.0
2023-07-05 11:10:00,29.3,29.4,29.29,29.39,205468.0,26.0148,26.1036,26.0059,26.0947,205468.0
2023-07-05 11:20:00,29.39,29.45,29.37,29.41,194146.0,26.0947,26.148,26.077,26.1125,194146.0
2023-07-05 11:30:00,29.42,29.51,29.41,29.48,289474.0,26.1214,26.2013,26.1125,26.1746,289474.0
2023-07-05 11:40:00,29.47,29.49,29.4,29.43,134154.0,26.1658,26.1835,26.1036,26.1302,134154.0
2023-07-05 11:50:00,29.42,29.43,29.34,29.38,118780.0,26.1214,26.1302,26.0503,26.0859,118780.0
2023-07-05 12:00:00,29.38,29.38,29.31,29.34,84488.0,26.0859,26.0859,26.0237,26.0503,84488.0
2023-07-05 12:10:00,29.34,29.38,29.27,29.28,94415.0,26.0503,26.0859,25.9882,25.9971,94415.0
2023-07-05 12:20:00,29.28,29.29,29.26,29.27,98318.0,25.9971,26.0059,25.9793,25.9882,98318.0
2023-07-05 12:30:00,29.27,29.29,29.24,29.29,132276.0,25.9882,26.0059,25.9616,26.0059,132276.0
2023-07-05 12:40:00,29.28,29.35,29.28,29.33,75816.0,25.9971,26.0592,25.9971,26.0415,75816.0
2023-07-05 12:50:00,29.32,29.34,29.3,29.3,58275.0,26.0326,26.0503,26.0148,26.0148,58275.0
2023-07-05 13:00:00,29.3,29.35,29.28,29.32,97760.0,26.0148,26.0592,25.9971,26.0326,97760.0
2023-07-05 13:10:00,29.31,29.33,29.26,29.33,92015.0,26.0237,26.0415,25.9793,26.0415,92015.0
2023-07-05 13:20:00,29.33,29.35,29.28,29.29,99258.0,26.0415,26.0592,25.9971,26.0059,99258.0
2023-07-05 13:30:00,29.28,29.29,29.24,29.25,95243.0,25.9971,26.0059,25.9616,25.9704,95243.0
2023-07-05 13:40:00,29.24,29.26,29.22,29.25,103107.0,25.9616,25.9793,25.9438,25.9704,103107.0
2023-07-05 13:50:00,29.25,29.27,29.23,29.27,64013.0,25.9704,25.9882,25.9527,25.9882,64013.0
2023-07-05 14:00:00,29.26,29.31,29.26,29.3,88758.0,25.9793,26.0237,25.9793,26.0148,88758.0
2023-07-05 14:10:00,29.29,29.3,29.22,29.28,198595.0,26.0059,26.0148,25.9438,25.9971,198595.0
2023-07-05 14:20:00,29.28,29.33,29.25,29.33,136690.0,25.9971,26.0415,25.9704,26.0415,136690.0
2023-07-05 14:30:00,29.33,29.42,29.32,29.4,220617.0,26.0415,26.1214,26.0326,26.1036,220617.0
2023-07-05 14:40:00,29.39,29.42,29.35,29.36,104025.0,26.0947,26.1214,26.0592,26.0681,104025.0
2023-07-05 14:50:00,29.36,29.36,29.3,29.33,92669.0,26.0681,26.0681,26.0148,26.0415,92669.0
2023-07-05 15:00:00,29.33,29.36,29.31,29.35,76794.0,26.0415,26.0681,26.0237,26.0592,76794.0
2023-07-05 15:10:00,29.35,29.37,29.32,29.36,87673.0,26.0592,26.077,26.0326,26.0681,87673.0
2023-07-05 15:20:00,29.35,29.39,29.34,29.37,148294.0,26.0592,26.0947,26.0503,26.077,148294.0
2023-07-05 15:30:00,29.37,29.37,29.29,29.35,207466.0,26.077,26.077,26.0059,26.0592,207466.0
2023-07-05 15:40:00,29.35,29.35,29.32,29.34,296612.0,26.0592,26.0592,26.0326,26.0503,296612.0
2023-07-05 15:50:00,29.33,29.35,29.26,29.26,794894.0,26.0415,26.0592,25.9793,25.9793,794894.0
2023-07-06 09:30:00,29.1,29.15,28.71,28.82,496921.0,25.8372,25.8816,25.491,25.5886,496921.0
2023-07-06 09:40:00,28.81,28.85,28.67,28.77,276813.0,25.5798,25.6153,25.4555,25.5443,276813.0
2023-07-06 09:50:00,28.77,28.91,28.74,28.77,230612.0,25.5443,25.6686,25.5176,25.5443,230612.0
2023-07-06 10:00:00,28.76,28.84,28.73,28.78,146840.0,25.5354,25.6064,25.5087,25.5531,146840.0
2023-07-06 10:10:00,28.77,28.9,28.76,28.83,278782.0,25.5443,25.6597,25.5354,25.5975,278782.0
2023-07-06 10:20:00,28.83,28.86,28.77,28.8,155605.0,25.5975,25.6242,25.5443,25.5709,155605.0
2023-07-06 10:30:00,28.8,28.85,28.72,28.73,203712.0,25.5709,25.6153,25.4999,25.5087,203712.0
2023-07-06 10:40:00,28.73,28.85,28.69,28.79,274847.0,25.5087,25.6153,25.4732,25.562,274847.0
2023-07-06 10:50:00,28.79,28.8,28.73,28.77,144299.0,25.562,25.5709,25.5087,25.5443,144299.0
2023-07-06 11:00:00,28.77,28.81,28.73,28.74,172079.0,25.5443,25.5798,25.5087,25.5176,172079.0
2023-07-06 11:10:00,28.74,28.76,28.71,28.75,156352.0,25.5176,25.5354,25.491,25.5265,156352.0
2023-07-06 11:20:00,28.74,28.75,28.68,28.71,102929.0,25.5176,25.5265,25.4643,25.491,102929.0
2023-07-06 11:30:00,28.72,28.77,28.68,28.71,127860.0,25.4999,25.5443,25.4643,25.491,127860.0
2023-07-06 11:40:00,28.71,28.78,28.7,28.75,159254.0,25.491,25.5531,25.4821,25.5265,159254.0
2023-07-06 11:50:00,28.75,28.79,28.73,28.79,156701.0,25.5265,25.562,25.5087,25.562,156701.0
2023-07-06 12:00:00,28.79,28.82,28.78,28.8,124184.0,25.562,25.5886,25.5531,25.5709,124184.0
2023-07-06 12:10:00,28.8,28.83,28.76,28.77,122304.0,25.5709,25.5975,25.5354,25.5443,122304.0
2023-07-06 12:20:00,28.77,28.77,28.7,28.72,128760.0,25.5443,25.5443,25.4821,25.4999,128760.0
2023-07-06 12:30:00,28.73,28.76,28.71,28.71,99666.0,25.5087,25.5354,25.491,25.491,99666.0
2023-07-06 12:40:00,28.71,28.79,28.7,28.77,78956.0,25.491,25.562,25.4821,25.5443,78956.0
2023-07-06 12:50:00,28.77,28.85,28.77,28.84,102292.0,25.5443,25.6153,25.5443,25.6064,102292.0
2023-07-06 13:00:00,28.84,28.85,28.83,28.84,156575.0,25.6064,25.6153,25.5975,25.6064,156575.0
2023-07-06 13:10:00,28.84,28.86,28.83,28.84,86288.0,25.6064,25.6242,25.5975,25.6064,86288.0
2023-07-06 13:20:00,28.84,28.92,28.83,28.92,150198.0,25.6064,25.6774,25.5975,25.6774,150198.0
2023-07-06 13:30:00,28.92,28.97,28.91,28.97,95053.0,25.6774,25.7218,25.6686,25.7218,95053.0
2023-07-06 13:40:00,28.97,29.01,28.95,28.98,142881.0,25.7218,25.7573,25.7041,25.7307,142881.0
2023-07-06 13:50:00,28.98,29.0,28.96,29.0,97572.0,25.7307,25.7485,25.7129,25.7485,97572.0
2023-07-06 14:00:00,29.0,29.01,28.97,28.99,109838.0,25.7485,25.7573,25.7218,25.7396,109838.0
2023-07-06 14:10:00,28.98,28.99,28.93,28.97,182490.0,25.7307,25.7396,25.6863,25.7218,182490.0
2023-07-06 14:20:00,28.98,29.0,28.95,28.96,80608.0,25.7307,25.7485,25.7041,25.7129,80608.0
2023-07-06 14:30:00,28.96,29.02,28.95,29.02,121842.0,25.7129,25.7662,25.7041,25.7662,121842.0
2023-07-06 14:40:00,29.02,29.05,29.0,29.05,83866.0,25.7662,25.7929,25.7485,25.7929,83866.0
2023-07-06 14:50:00,29.05,29.08,29.03,29.08,102745.0,25.7929,25.8195,25.7751,25.8195,102745.0
2023-07-06 15:00:00,29.08,29.08,29.05,29.08,105705.0,25.8195,25.8195,25.7929,25.8195,105705.0
2023-07-06 15:10:00,29.08,29.13,29.06,29.13,165279.0,25.8195,25.8639,25.8017,25.8639,165279.0
2023-07-06 15:20:00,29.13,29.17,29.11,29.16,155476.0,25.8639,25.8994,25.8461,25.8905,155476.0
2023-07-06 15:30:00,29.16,29.24,29.15,29.23,230933.0,25.8905,25.9616,25.8816,25.9527,230933.0
2023-07-06 15:40:00,29.23,29.26,29.18,29.2,376821.0,25.9527,25.9793,25.9083,25.926,376821.0
2023-07-06 15:50:00,29.2,29.2,29.09,29.11,842723.0,25.926,25.926,25.8284,25.8461,842723.0
2023-07-07 09:30:00,29.1,29.25,29.05,29.08,340902.0,25.8372,25.9704,25.7929,25.8195,340902.0
2023-07-07 09:40:00,29.07,29.13,28.96,29.06,112788.0,25.8106,25.8639,25.7129,25.8017,112788.0
2023-07-07 09:50:00,29.06,29.13,29.04,29.11,167325.0,25.8017,25.8639,25.784,25.8461,167325.0
2023-07-07 10:00:00,29.12,29.14,28.98,29.0,136331.0,25.855,25.8728,25.7307,25.7485,136331.0
2023-07-07 10:10:00,29.01,29.03,28.94,29.03,191531.0,25.7573,25.7751,25.6952,25.7751,191531.0
2023-07-07 10:20:00,29.03,29.13,29.03,29.12,104974.0,25.7751,25.8639,25.7751,25.855,104974.0
2023-07-07 10:30:00,29.12,29.21,29.1,29.19,143413.0,25.855,25.9349,25.8372,25.9172,143413.0
2023-07-07 10:40:00,29.18,29.24,29.13,29.18,130005.0,25.9083,25.9616,25.8639,25.9083,130005.0
2023-07-07 10:50:00,29.18,29.28,29.17,29.27,120232.0,25.9083,25.9971,25.8994,25.9882,120232.0
2023-07-07 11:00:00,29.28,29.38,29.27,29.3,156822.0,25.9971,26.0859,25.9882,26.0148,156822.0
2023-07-07 11:10:00,29.3,29.34,29.3,29.33,85062.0,26.0148,26.0503,26.0148,26.0415,85062.0
2023-07-07 11:20:00,29.32,29.42,29.32,29.41,114246.0,26.0326,26.1214,26.0326,26.1125,114246.0
2023-07-07 11:30:00,29.4,29.45,29.37,29.41,161618.0,26.1036,26.148,26.077,26.1125,161618.0
2023-07-07 11:40:00,29.4,29.41,29.34,29.35,226343.0,26.1036,26.1125,26.0503,26.0592,226343.0
2023-07-07 11:50:00,29.34,29.4,29.34,29.4,193548.0,26.0503,26.1036,26.0503,26.1036,193548.0
2023-07-07 12:00:00,29.4,29.42,29.34,29.36,88581.0,26.1036,26.1214,26.0503,26.0681,88581.0
2023-07-07 12:10:00,29.36,29.37,29.34,29.35,78591.0,26.0681,26.077,26.0503,26.0592,78591.0
2023-07-07 12:20:00,29.35,29.38,29.34,29.36,91684.0,26.0592,26.0859,26.0503,26.0681,91684.0
2023-07-07 12:30:00,29.36,29.41,29.3,29.31,198826.0,26.0681,26.1125,26.0148,26.0237,198826.0
2023-07-07 12:40:00,29.3,29.34,29.24,29.26,218529.0,26.0148,26.0503,25.9616,25.9793,218529.0
2023-07-07 12:50:00,29.26,29.3,29.2,29.21,223467.0,25.9793,26.0148,25.926,25.9349,223467.0
2023-07-07 13:00:00,29.21,29.33,29.21,29.32,305684.0,25.9349,26.0415,25.9349,26.0326,305684.0
2023-07-07 13:10:00,29.32,29.39,29.28,29.37,114073.0,26.0326,26.0947,25.9971,26.077,114073.0
2023-07-07 13:20:00,29.37,29.37,29.32,29.35,71916.0,26.077,26.077,26.0326,26.0592,71916.0
2023-07-07 13:30:00,29.35,29.35,29.3,29.31,109206.0,26.0592,26.0592,26.0148,26.0237,109206.0
2023-07-07 13:40:00,29.32,29.39,29.3,29.37,78483.0,26.0326,26.0947,26.0148,26.077,78483.0
2023-07-07 13:50:00,29.37,29.38,29.33,29.36,86766.0,26.077,26.0859,26.0415,26.0681,86766.0
2023-07-07 14:00:00,29.36,29.39,29.34,29.35,100044.0,26.0681,26.0947,26.0503,26.0592,100044.0
2023-07-07 14:10:00,29.35,29.36,29.31,29.32,164862.0,26.0592,26.0681,26.0237,26.0326,164862.0
2023-07-07 14:20:00,29.31,29.33,29.26,29.3,154645.0,26.0237,26.0415,25.9793,26.0148,154645.0
2023-07-07 14:30:00,29.31,29.35,29.3,29.32,123389.0,26.0237,26.0592,26.0148,26.0326,123389.0
2023-07-07 14:40:00,29.31,29.34,29.3,29.3,138287.0,26.0237,26.0503,26.0148,26.0148,138287.0
2023-07-07 14:50:00,29.3,29.32,29.27,29.3,143823.0,26.0148,26.0326,25.9882,26.0148,143823.0
2023-07-07 15:00:00,29.3,29.31,29.25,29.26,132284.0,26.0148,26.0237,25.9704,25.9793,132284.0
2023-07-07 15:10:00,29.25,29.26,29.18,29.2,233190.0,25.9704,25.9793,25.9083,25.926,233190.0
2023-07-07 15:20:00,29.2,29.22,29.17,29.2,165278.0,25.926,25.9438,25.8994,25.926,165278.0
2023-07-07 15:30:00,29.19,29.23,29.14,29.14,335688.0,25.9172,25.9527,25.8728,25.8728,335688.0
2023-07-07 15:40:00,29.14,29.16,29.08,29.12,412408.0,25.8728,25.8905,25.8195,25.855,412408.0
2023-07-07 15:50:00,29.12,29.13,29.07,29.1,1326459.0,25.855,25.8639,25.8106,25.8372,1326459.0
2023-07-10 09:30:00,29.1,29.43,29.04,29.32,412254.0,25.8372,26.1302,25.784,26.0326,412254.0
2023-07-10 09:40:00,29.33,29.52,29.28,29.52,259781.0,26.0415,26.2102,25.9971,26.2102,259781.0
2023-07-10 09:50:00,29.53,29.74,29.51,29.69,283082.0,26.219,26.4055,26.2013,26.3611,283082.0
2023-07-10 10:00:00,29.69,29.73,29.59,29.64,239758.0,26.3611,26.3966,26.2723,26.3167,239758.0
2023-07-10 10:10:00,29.64,29.71,29.58,29.65,210842.0,26.3167,26.3789,26.2634,26.3256,210842.0
2023-07-10 10:20:00,29.65,29.65,29.55,29.61,228132.0,26.3256,26.3256,26.2368,26.2901,228132.0
2023-07-10 10:30:00,29.61,29.63,29.53,29.57,179287.0,26.2901,26.3078,26.219,26.2546,179287.0
2023-07-10 10:40:00,29.57,29.67,29.57,29.66,154745.0,26.2546,26.3433,26.2546,26.3345,154745.0
2023-07-10 10:50:00,29.66,29.68,29.58,29.59,127776.0,26.3345,26.3522,26.2634,26.2723,127776.0
2023-07-10 11:00:00,29.59,29.66,29.59,29.63,119297.0,26.2723,26.3345,26.2723,26.3078,119297.0
2023-07-10 11:10:00,29.63,29.67,29.56,29.62,139303.0,26.3078,26.3433,26.2457,26.2989,139303.0
2023-07-10 11:20:00,29.62,29.74,29.59,29.72,135914.0,26.2989,26.4055,26.2723,26.3877,135914.0
2023-07-10 11:30:00,29.72,29.77,29.71,29.73,170210.0,26.3877,26.4321,26.3789,26.3966,170210.0
2023-07-10 11:40:00,29.73,29.79,29.71,29.77,196210.0,26.3966,26.4499,26.3789,26.4321,196210.0
2023-07-10 11:50:00,29.77,29.8,29.75,29.8,78974.0,26.4321,26.4588,26.4144,26.4588,78974.0
2023-07-10 12:00:00,29.8,29.8,29.67,29.69,92444.0,26.4588,26.4588,26.3433,26.3611,92444.0
2023-07-10 12:10:00,29.69,29.71,29.65,29.7,79818.0,26.3611,26.3789,26.3256,26.37,79818.0
2023-07-10 12:20:00,29.7,29.71,29.67,29.71,83459.0,26.37,26.3789,26.3433,26.3789,83459.0
2023-07-10 12:30:00,29.71,29.75,29.7,29.71,107721.0,26.3789,26.4144,26.37,26.3789,107721.0
2023-07-10 12:40:00,29.71,29.77,29.69,29.76,63715.0,26.3789,26.4321,26.3611,26.4232,63715.0
2023-07-10 12:50:00,29.77,29.78,29.73,29.76,85780.0,26.4321,26.441,26.3966,26.4232,85780.0
2023-07-10 13:00:00,29.76,29.78,29.73,29.77,77261.0,26.4232,26.441,26.3966,26.4321,77261.0
2023-07-10 13:10:00,29.77,29.79,29.75,29.77,140768.0,26.4321,26.4499,26.4144,26.4321,140768.0
2023-07-10 13:20:00,29.78,29.8,29.75,29.79,93949.0,26.441,26.4588,26.4144,26.4499,93949.0
2023-07-10 13:30:00,29.8,29.8,29.77,29.78,71264.0,26.4588,26.4588,26.4321,26.441,71264.0
2023-07-10 13:40:00,29.78,29.8,29.77,29.78,87517.0,26.441,26.4588,26.4321,26.441,87517.0
2023-07-10 13:50:00,29.78,29.8,29.75,29.8,90112.0,26.441,26.4588,26.4144,26.4588,90112.0
2023-07-10 14:00:00,29.8,29.8,29.75,29.76,83911.0,26.4588,26.4588,26.4144,26.4232,83911.0
2023-07-10 14:10:00,29.75,29.76,29.7,29.73,89312.0,26.4144,26.4232,26.37,26.3966,89312.0
2023-07-10 14:20:00,29.73,29.79,29.71,29.79,98679.0,26.3966,26.4499,26.3789,26.4499,98679.0
2023-07-10 14:30:00,29.78,29.79,29.72,29.73,122194.0,26.441,26.4499,26.3877,26.3966,122194.0
2023-07-10 14:40:00,29.73,29.75,29.71,29.75,91840.0,26.3966,26.4144,26.3789,26.4144,91840.0
2023-07-10 14:50:00,29.74,29.74,29.7,29.71,141052.0,26.4055,26.4055,26.37,26.3789,141052.0
2023-07-10 15:00:00,29.71,29.74,29.7,29.71,132890.0,26.3789,26.4055,26.37,26.3789,132890.0
2023-07-10 15:10:00,29.71,29.71,29.68,29.71,138681.0,26.3789,26.3789,26.3522,26.3789,138681.0
2023-07-10 15:20:00,29.71,29.76,29.69,29.74,139357.0,26.3789,26.4232,26.3611,26.4055,139357.0
2023-07-10 15:30:00,29.74,29.76,29.7,29.75,174740.0,26.4055,26.4232,26.37,26.4144,174740.0
2023-07-10 15:40:00,29.75,29.8,29.73,29.8,203355.0,26.4144,26.4588,26.3966,26.4588,203355.0
2023-07-10 15:50:00,29.79,29.84,29.76,29.82,834637.0,26.4499,26.4943,26.4232,26.4765,834637.0
2023-07-11 09:30:00,29.95,30.04,29.84,29.87,399337.0,26.5919,26.6719,26.4943,26.5209,399337.0
2023-07-11 09:40:00,29.88,30.03,29.87,30.03,165635.0,26.5298,26.663,26.5209,26.663,165635.0
2023-07-11 09:50:00,30.02,30.09,29.99,30.04,168683.0,26.6541,26.7162,26.6275,26.6719,168683.0
2023-07-11 10:00:00,30.04,30.09,29.95,30.09,174669.0,26.6719,26.7162,26.5919,26.7162,174669.0
2023-07-11 10:10:00,30.09,30.15,30.06,30.14,185580.0,26.7162,26.7695,26.6896,26.7606,185580.0
2023-07-11 10:20:00,30.14,30.29,30.13,30.28,266862.0,26.7606,26.8938,26.7518,26.8849,266862.0
2023-07-11 10:30:00,30.28,30.29,30.11,30.2,201982.0,26.8849,26.8938,26.734,26.8139,201982.0
2023-07-11 10:40:00,30.2,30.24,30.17,30.18,207156.0,26.8139,26.8494,26.7873,26.7962,207156.0
2023-07-11 10:50:00,30.18,30.23,30.11,30.16,144737.0,26.7962,26.8406,26.734,26.7784,144737.0
2023-07-11 11:00:00,30.16,30.17,30.04,30.05,146523.0,26.7784,26.7873,26.6719,26.6807,146523.0
2023-07-11 11:10:00,30.04,30.09,30.02,30.08,92902.0,26.6719,26.7162,26.6541,26.7074,92902.0
2023-07-11 11:20:00,30.09,30.15,30.08,30.14,76960.0,26.7162,26.7695,26.7074,26.7606,76960.0
2023-07-11 11:30:00,30.14,30.14,30.07,30.12,76758.0,26.7606,26.7606,26.6985,26.7429,76758.0
2023-07-11 11:40:00,30.12,30.19,30.11,30.16,96052.0,26.7429,26.805,26.734,26.7784,96052.0
2023-07-11 11:50:00,30.17,30.18,30.1,30.12,85840.0,26.7873,26.7962,26.7251,26.7429,85840.0
2023-07-11 12:00:00,30.12,30.25,30.12,30.19,105382.0,26.7429,26.8583,26.7429,26.805,105382.0
2023-07-11 12:10:00,30.2,30.35,30.19,30.31,448420.0,26.8139,26.9471,26.805,26.9116,448420.0
2023-07-11 12:20:00,30.31,30.31,30.24,30.25,91051.0,26.9116,26.9116,26.8494,26.8583,91051.0
2023-07-11 12:30:00,30.25,30.3,30.14,30.19,136013.0,26.8583,26.9027,26.7606,26.805,136013.0
2023-07-11 12:40:00,30.2,30.31,30.18,30.29,84875.0,26.8139,26.9116,26.7962,26.8938,84875.0
2023-07-11 12:50:00,30.29,30.31,30.28,30.3,68418.0,26.8938,26.9116,26.8849,26.9027,68418.0
2023-07-11 13:00:00,30.3,30.3,30.26,30.29,53541.0,26.9027,26.9027,26.8672,26.8938,53541.0
2023-07-11 13:10:00,30.29,30.33,30.26,30.31,80298.0,26.8938,26.9293,26.8672,26.9116,80298.0
2023-07-11 13:20:00,30.3,30.35,30.3,30.34,66583.0,26.9027,26.9471,26.9027,26.9382,66583.0
2023-07-11 13:30:00,30.34,30.35,30.3,30.32,80893.0,26.9382,26.9471,26.9027,26.9205,80893.0
2023-07-11 13:40:00,30.33,30.38,30.32,30.38,81094.0,26.9293,26.9737,26.9205,26.9737,81094.0
2023-07-11 13:50:00,30.38,30.39,30.35,30.39,74499.0,26.9737,26.9826,26.9471,26.9826,74499.0
2023-07-11 14:00:00,30.39,30.44,30.38,30.43,166862.0,26.9826,27.027,26.9737,27.0181,166862.0
2023-07-11 14:10:00,30.42,30.44,30.38,30.43,94018.0,27.0092,27.027,26.9737,27.0181,94018.0
2023-07-11 14:20:00,30.42,30.5,30.4,30.5,118114.0,27.0092,27.0803,26.9915,27.0803,118114.0
2023-07-11 14:30:00,30.49,30.52,30.48,30.51,107028.0,27.0714,27.098,27.0625,27.0892,107028.0
2023-07-11 14:40:00,30.51,30.55,30.5,30.51,90591.0,27.0892,27.1247,27.0803,27.0892,90591.0
2023-07-11 14:50:00,30.51,30.52,30.42,30.46,124368.0,27.0892,27.098,27.0092,27.0448,124368.0
2023-07-11 15:00:00,30.46,30.47,30.41,30.44,104714.0,27.0448,27.0536,27.0004,27.027,104714.0
2023-07-11 15:10:00,30.43,30.46,30.4,30.46,94239.0,27.0181,27.0448,26.9915,27.0448,94239.0
2023-07-11 15:20:00,30.46,30.47,30.43,30.44,126603.0,27.0448,27.0536,27.0181,27.027,126603.0
2023-07-11 15:30:00,30.44,30.44,30.33,30.38,179703.0,27.027,27.027,26.9293,26.9737,179703.0
2023-07-11 15:40:00,30.38,30.53,30.37,30.52,461331.0,26.9737,27.1069,26.9649,27.098,461331.0
2023-07-11 15:50:00,30.52,30.59,30.49,30.55,954345.0,27.098,27.1602,27.0714,27.1247,954345.0
2023-07-12 09:30:00,30.79,31.1,30.74,30.98,535280.0,27.3378,27.613,27.2934,27.5065,535280.0
2023-07-12 09:40:00,30.98,30.99,30.7,30.71,245208.0,27.5065,27.5153,27.2579,27.2667,245208.0
2023-07-12 09:50:00,30.72,30.82,30.6,30.66,149618.0,27.2756,27.3644,27.1691,27.2223,149618.0
2023-07-12 10:00:00,30.66,30.72,30.6,30.68,121935.0,27.2223,27.2756,27.1691,27.2401,121935.0
2023-07-12 10:10:00,30.69,30.75,30.65,30.66,97336.0,27.249,27.3022,27.2135,27.2223,97336.0
2023-07-12 10:20:00,30.65,30.71,30.63,30.71,129257.0,27.2135,27.2667,27.1957,27.2667,129257.0
2023-07-12 10:30:00,30.71,30.72,30.61,30.67,143059.0,27.2667,27.2756,27.1779,27.2312,143059.0
2023-07-12 10:40:00,30.67,30.68,30.6,30.68,108319.0,27.2312,27.2401,27.1691,27.2401,108319.0
2023-07-12 10:50:00,30.68,30.68,30.58,30.59,130229.0,27.2401,27.2401,27.1513,27.1602,130229.0
2023-07-12 11:00:00,30.59,30.63,30.52,30.54,134213.0,27.1602,27.1957,27.098,27.1158,134213.0
2023-07-12 11:10:00,30.53,30.55,30.5,30.55,77208.0,27.1069,27.1247,27.0803,27.1247,77208.0
2023-07-12 11:20:00,30.55,30.59,30.51,30.51,161274.0,27.1247,27.1602,27.0892,27.0892,161274.0
2023-07-12 11:30:00,30.52,30.62,30.5,30.6,94555.0,27.098,27.1868,27.0803,27.1691,94555.0
2023-07-12 11:40:00,30.6,30.65,30.51,30.64,82248.0,27.1691,27.2135,27.0892,27.2046,82248.0
2023-07-12 11:50:00,30.63,30.65,30.57,30.59,103754.0,27.1957,27.2135,27.1424,27.1602,103754.0
2023-07-12 12:00:00,30.58,30.63,30.56,30.63,101783.0,27.1513,27.1957,27.1336,27.1957,101783.0
2023-07-12 12:10:00,30.63,30.68,30.61,30.62,87049.0,27.1957,27.2401,27.1779,27.1868,87049.0
2023-07-12 12:20:00,30.62,30.68,30.61,30.64,59062.0,27.1868,27.2401,27.1779,27.2046,59062.0
2023-07-12 12:30:00,30.65,30.67,30.63,30.66,57708.0,27.2135,27.2312,27.1957,27.2223,57708.0
2023-07-12 12:40:00,30.66,30.66,30.55,30.58,80567.0,27.2223,27.2223,27.1247,27.1513,80567.0
2023-07-12 12:50:00,30.58,30.61,30.53,30.54,87497.0,27.1513,27.1779,27.1069,27.1158,87497.0
2023-07-12 13:00:00,30.54,30.56,30.45,30.49,121721.0,27.1158,27.1336,27.0359,27.0714,121721.0
2023-07-12 13:10:00,30.49,30.49,30.42,30.44,112752.0,27.0714,27.0714,27.0092,27.027,112752.0
2023-07-12 13:20:00,30.43,30.48,30.4,30.48,94455.0,27.0181,27.0625,26.9915,27.0625,94455.0
2023-07-12 13:30:00,30.49,30.49,30.44,30.48,82902.0,27.0714,27.0714,27.027,27.0625,82902.0
2023-07-12 13:40:00,30.48,30.51,30.43,30.49,105253.0,27.0625,27.0892,27.0181,27.0714,105253.0
2023-07-12 13:50:00,30.49,30.5,30.43,30.44,81309.0,27.0714,27.0803,27.0181,27.027,81309.0
2023-07-12 14:00:00,30.44,30.47,30.38,30.44,120954.0,27.027,27.0536,26.9737,27.027,120954.0
2023-07-12 14:10:00,30.44,30.47,30.42,30.43,59329.0,27.027,27.0536,27.0092,27.0181,59329.0
2023-07-12 14:20:00,30.43,30.46,30.42,30.45,68392.0,27.0181,27.0448,27.0092,27.0359,68392.0
2023-07-12 14:30:00,30.44,30.5,30.43,30.49,68562.0,27.027,27.0803,27.0181,27.0714,68562.0
2023-07-12 14:40:00,30.49,30.51,30.48,30.51,67351.0,27.0714,27.0892,27.0625,27.0892,67351.0
2023-07-12 14:50:00,30.51,30.52,30.48,30.49,76047.0,27.0892,27.098,27.0625,27.0714,76047.0
2023-07-12 15:00:00,30.49,30.49,30.37,30.38,95336.0,27.0714,27.0714,26.9649,26.9737,95336.0
2023-07-12 15:10:00,30.37,30.38,30.34,30.37,128305.0,26.9649,26.9737,26.9382,26.9649,128305.0
2023-07-12 15:20:00,30.37,30.37,30.28,30.3,162107.0,26.9649,26.9649,26.8849,26.9027,162107.0
2023-07-12 15:30:00,30.3,30.38,30.27,30.38,195637.0,26.9027,26.9737,26.8761,26.9737,195637.0
2023-07-12 15:40:00,30.38,30.4,30.35,30.36,188445.0,26.9737,26.9915,26.9471,26.956,188445.0
2023-07-12 15:50:00,30.35,30.35,30.29,30.32,656506.0,26.9471,26.9471,26.8938,26.9205,656506.0
2023-07-13 09:30:00,30.29,30.33,30.1,30.23,318484.0,26.8938,26.9293,26.7251,26.8406,318484.0
2023-07-13 09:40:00,30.24,30.25,30.13,30.2,162431.0,26.8494,26.8583,26.7518,26.8139,162431.0
2023-07-13 09:50:00,30.2,30.32,30.17,30.27,134708.0,26.8139,26.9205,26.7873,26.8761,134708.0
2023-07-13 10:00:00,30.28,30.43,30.25,30.4,126486.0,26.8849,27.0181,26.8583,26.9915,126486.0
2023-07-13 10:10:00,30.39,30.42,30.31,30.33,108704.0,26.9826,27.0092,26.9116,26.9293,108704.0
2023-07-13 10:20:00,30.33,30.33,30.25,30.29,98442.0,26.9293,26.9293,26.8583,26.8938,98442.0
2023-07-13 10:30:00,30.29,30.34,30.23,30.23,161059.0,26.8938,26.9382,26.8406,26.8406,161059.0
2023-07-13 10:40:00,30.23,30.24,30.04,30.05,169353.0,26.8406,26.8494,26.6719,26.6807,169353.0
2023-07-13 10:50:00,30.05,30.07,29.96,30.04,321985.0,26.6807,26.6985,26.6008,26.6719,321985.0
2023-07-13 11:00:00,30.04,30.05,29.96,29.96,227955.0,26.6719,26.6807,26.6008,26.6008,227955.0
2023-07-13 11:10:00,29.96,30.03,29.9,29.99,355164.0,26.6008,26.663,26.5476,26.6275,355164.0
2023-07-13 11:20:00,29.99,30.01,29.86,29.86,276165.0,26.6275,26.6452,26.512,26.512,276165.0
2023-07-13 11:30:00,29.87,29.96,29.86,29.89,240609.0,26.5209,26.6008,26.512,26.5387,240609.0
2023-07-13 11:40:00,29.9,29.9,29.81,29.83,265698.0,26.5476,26.5476,26.4676,26.4854,265698.0
2023-07-13 11:50:00,29.83,29.91,29.82,29.87,274902.0,26.4854,26.5564,26.4765,26.5209,274902.0
2023-07-13 12:00:00,29.88,30.02,29.84,30.02,141773.0,26.5298,26.6541,26.4943,26.6541,141773.0
2023-07-13 12:10:00,30.03,30.06,29.98,30.0,146808.0,26.663,26.6896,26.6186,26.6363,146808.0
2023-07-13 12:20:00,30.0,30.03,29.96,30.01,89047.0,26.6363,26.663,26.6008,26.6452,89047.0
2023-07-13 12:30:00,30.01,30.06,30.0,30.05,91381.0,26.6452,26.6896,26.6363,26.6807,91381.0
2023-07-13 12:40:00,30.05,30.06,30.01,30.02,53499.0,26.6807,26.6896,26.6452,26.6541,53499.0
2023-07-13 12:50:00,30.02,30.06,29.98,30.0,81827.0,26.6541,26.6896,26.6186,26.6363,81827.0
2023-07-13 13:00:00,29.99,30.02,29.9,29.91,93841.0,26.6275,26.6541,26.5476,26.5564,93841.0
2023-07-13 13:10:00,29.92,29.94,29.67,29.71,584382.0,26.5653,26.5831,26.3433,26.3789,584382.0
2023-07-13 13:20:00,29.72,29.79,29.69,29.73,190269.0,26.3877,26.4499,26.3611,26.3966,190269.0
2023-07-13 13:30:00,29.73,29.81,29.65,29.74,244672.0,26.3966,26.4676,26.3256,26.4055,244672.0
2023-07-13 13:40:00,29.73,29.75,29.72,29.75,118146.0,26.3966,26.4144,26.3877,26.4144,118146.0
2023-07-13 13:50:00,29.75,29.76,29.7,29.74,136495.0,26.4144,26.4232,26.37,26.4055,136495.0
2023-07-13 14:00:00,29.74,29.84,29.74,29.83,93465.0,26.4055,26.4943,26.4055,26.4854,93465.0
2023-07-13 14:10:00,29.82,29.83,29.73,29.74,132478.0,26.4765,26.4854,26.3966,26.4055,132478.0
2023-07-13 14:20:00,29.73,29.79,29.73,29.75,89543.0,26.3966,26.4499,26.3966,26.4144,89543.0
2023-07-13 14:30:00,29.76,29.79,29.74,29.77,93751.0,26.4232,26.4499,26.4055,26.4321,93751.0
2023-07-13 14:40:00,29.77,29.78,29.72,29.75,100604.0,26.4321,26.441,26.3877,26.4144,100604.0
2023-07-13 14:50:00,29.75,29.78,29.72,29.75,193017.0,26.4144,26.441,26.3877,26.4144,193017.0
2023-07-13 15:00:00,29.75,29.77,29.73,29.77,119976.0,26.4144,26.4321,26.3966,26.4321,119976.0
2023-07-13 15:10:00,29.77,29.81,29.76,29.8,201218.0,26.4321,26.4676,26.4232,26.4588,201218.0
2023-07-13 15:20:00,29.8,29.83,29.78,29.83,191959.0,26.4588,26.4854,26.441,26.4854,191959.0
2023-07-13 15:30:00,29.83,29.85,29.76,29.82,312264.0,26.4854,26.5032,26.4232,26.4765,312264.0
2023-07-13 15:40:00,29.82,29.91,29.81,29.88,292923.0,26.4765,26.5564,26.4676,26.5298,292923.0
2023-07-13 15:50:00,29.88,29.89,29.73,29.74,1132854.0,26.5298,26.5387,26.3966,26.4055,1132854.0
2023-07-14 09:30:00,29.74,29.88,29.68,29.77,300959.0,26.4055,26.5298,26.3522,26.4321,300959.0
2023-07-14 09:40:00,29.76,29.77,29.62,29.63,176383.0,26.4232,26.4321,26.2989,26.3078,176383.0
2023-07-14 09:50:00,29.62,29.65,29.57,29.62,205229.0,26.2989,26.3256,26.2546,26.2989,205229.0
2023-07-14 10:00:00,29.62,29.65,29.54,29.55,203915.0,26.2989,26.3256,26.2279,26.2368,203915.0
2023-07-14 10:10:00,29.55,29.59,29.5,29.5,202409.0,26.2368,26.2723,26.1924,26.1924,202409.0
2023-07-14 10:20:00,29.51,29.59,29.48,29.55,166553.0,26.2013,26.2723,26.1746,26.2368,166553.0
2023-07-14 10:30:00,29.55,29.55,29.41,29.45,214214.0,26.2368,26.2368,26.1125,26.148,214214.0
2023-07-14 10:40:00,29.45,29.57,29.44,29.55,148377.0,26.148,26.2546,26.1391,26.2368,148377.0
2023-07-14 10:50:00,29.55,29.57,29.48,29.53,164952.0,26.2368,26.2546,26.1746,26.219,164952.0
2023-07-14 11:00:00,29.53,29.55,29.45,29.49,128274.0,26.219,26.2368,26.148,26.1835,128274.0
2023-07-14 11:10:00,29.49,29.49,29.39,29.43,245495.0,26.1835,26.1835,26.0947,26.1302,245495.0
2023-07-14 11:20:00,29.43,29.49,29.4,29.48,167624.0,26.1302,26.1835,26.1036,26.1746,167624.0
2023-07-14 11:30:00,29.48,29.54,29.47,29.49,112535.0,26.1746,26.2279,26.1658,26.1835,112535.0
2023-07-14 11:40:00,29.49,29.49,29.41,29.41,80520.0,26.1835,26.1835,26.1125,26.1125,80520.0
2023-07-14 11:50:00,29.41,29.42,29.37,29.41,131659.0,26.1125,26.1214,26.077,26.1125,131659.0
2023-07-14 12:00:00,29.41,29.43,29.35,29.35,113584.0,26.1125,26.1302,26.0592,26.0592,113584.0
2023-07-14 12:10:00,29.36,29.39,29.31,29.39,170085.0,26.0681,26.0947,26.0237,26.0947,170085.0
2023-07-14 12:20:00,29.39,29.39,29.3,29.3,111480.0,26.0947,26.0947,26.0148,26.0148,111480.0
2023-07-14 12:30:00,29.3,29.33,29.26,29.26,264288.0,26.0148,26.0415,25.9793,25.9793,264288.0
2023-07-14 12:40:00,29.26,29.28,29.21,29.24,230935.0,25.9793,25.9971,25.9349,25.9616,230935.0
2023-07-14 12:50:00,29.24,29.32,29.23,29.3,180161.0,25.9616,26.0326,25.9527,26.0148,180161.0
2023-07-14 13:00:00,29.3,29.34,29.26,29.28,168942.0,26.0148,26.0503,25.9793,25.9971,168942.0
2023-07-14 13:10:00,29.28,29.32,29.27,29.3,89335.0,25.9971,26.0326,25.9882,26.0148,89335.0
2023-07-14 13:20:00,29.3,29.33,29.28,29.29,62197.0,26.0148,26.0415,25.9971,26.0059,62197.0
2023-07-14 13:30:00,29.28,29.3,29.27,29.28,149283.0,25.9971,26.0148,25.9882,25.9971,149283.0
2023-07-14 13:40:00,29.29,29.29,29.21,29.23,200424.0,26.0059,26.0059,25.9349,25.9527,200424.0
2023-07-14 13:50:00,29.23,29.27,29.18,29.2,226473.0,25.9527,25.9882,25.9083,25.926,226473.0
2023-07-14 14:00:00,29.19,29.25,29.18,29.24,169002.0,25.9172,25.9704,25.9083,25.9616,169002.0
2023-07-14 14:10:00,29.23,29.27,29.23,29.24,153267.0,25.9527,25.9882,25.9527,25.9616,153267.0
2023-07-14 14:20:00,29.24,29.25,29.2,29.23,244505.0,25.9616,25.9704,25.926,25.9527,244505.0
2023-07-14 14:30:00,29.23,29.27,29.22,29.27,151663.0,25.9527,25.9882,25.9438,25.9882,151663.0
2023-07-14 14:40:00,29.26,29.28,29.21,29.21,118708.0,25.9793,25.9971,25.9349,25.9349,118708.0
2023-07-14 14:50:00,29.21,29.23,29.18,29.19,119596.0,25.9349,25.9527,25.9083,25.9172,119596.0
2023-07-14 15:00:00,29.19,29.23,29.16,29.23,114911.0,25.9172,25.9527,25.8905,25.9527,114911.0
2023-07-14 15:10:00,29.23,29.27,29.2,29.25,111080.0,25.9527,25.9882,25.926,25.9704,111080.0
2023-07-14 15:20:00,29.25,29.25,29.2,29.23,118629.0,25.9704,25.9704,25.926,25.9527,118629.0
2023-07-14 15:30:00,29.23,29.25,29.2,29.25,141232.0,25.9527,25.9704,25.926,25.9704,141232.0
2023-07-14 15:40:00,29.25,29.27,29.23,29.24,247109.0,25.9704,25.9882,25.9527,25.9616,247109.0
2023-07-14 15:50:00,29.23,29.27,29.18,29.21,764756.0,25.9527,25.9882,25.9083,25.9349,764756.0
2023-07-17 09:30:00,29.11,29.15,28.85,28.94,363874.0,25.8461,25.8816,25.6153,25.6952,363874.0
2023-07-17 09:40:00,28.94,29.12,28.85,29.08,182207.0,25.6952,25.855,25.6153,25.8195,182207.0
2023-07-17 09:50:00,29.08,29.23,29.04,29.19,382820.0,25.8195,25.9527,25.784,25.9172,382820.0
2023-07-17 10:00:00,29.19,29.2,29.1,29.11,207299.0,25.9172,25.926,25.8372,25.8461,207299.0
2023-07-17 10:10:00,29.1,29.18,29.06,29.1,117628.0,25.8372,25.9083,25.8017,25.8372,117628.0
2023-07-17 10:20:00,29.1,29.15,29.04,29.13,155567.0,25.8372,25.8816,25.784,25.8639,155567.0
2023-07-17 10:30:00,29.13,29.13,29.07,29.09,121183.0,25.8639,25.8639,25.8106,25.8284,121183.0
2023-07-17 10:40:00,29.08,29.15,29.05,29.12,91583.0,25.8195,25.8816,25.7929,25.855,91583.0
2023-07-17 10:50:00,29.12,29.12,29.06,29.06,106062.0,25.855,25.855,25.8017,25.8017,106062.0
2023-07-17 11:00:00,29.05,29.06,28.97,28.99,111220.0,25.7929,25.8017,25.7218,25.7396,111220.0
2023-07-17 11:10:00,28.99,29.07,28.98,29.07,102630.0,25.7396,25.8106,25.7307,25.8106,102630.0
2023-07-17 11:20:00,29.07,29.11,29.02,29.04,85795.0,25.8106,25.8461,25.7662,25.784,85795.0
2023-07-17 11:30:00,29.03,29.1,29.03,29.1,83122.0,25.7751,25.8372,25.7751,25.8372,83122.0
2023-07-17 11:40:00,29.1,29.14,29.09,29.12,107352.0,25.8372,25.8728,25.8284,25.855,107352.0
2023-07-17 11:50:00,29.11,29.12,29.06,29.09,75290.0,25.8461,25.855,25.8017,25.8284,75290.0
2023-07-17 12:00:00,29.1,29.14,29.08,29.13,73716.0,25.8372,25.8728,25.8195,25.8639,73716.0
2023-07-17 12:10:00,29.13,29.16,29.08,29.08,63205.0,25.8639,25.8905,25.8195,25.8195,63205.0
2023-07-17 12:20:00,29.08,29.11,29.06,29.09,55733.0,25.8195,25.8461,25.8017,25.8284,55733.0
2023-07-17 12:30:00,29.09,29.13,29.07,29.09,78839.0,25.8284,25.8639,25.8106,25.8284,78839.0
2023-07-17 12:40:00,29.09,29.12,29.08,29.11,69113.0,25.8284,25.855,25.8195,25.8461,69113.0
2023-07-17 12:50:00,29.11,29.17,29.1,29.15,68459.0,25.8461,25.8994,25.8372,25.8816,68459.0
2023-07-17 13:00:00,29.14,29.15,29.07,29.08,102706.0,25.8728,25.8816,25.8106,25.8195,102706.0
2023-07-17 13:10:00,29.08,29.14,29.06,29.13,74689.0,25.8195,25.8728,25.8017,25.8639,74689.0
2023-07-17 13:20:00,29.13,29.13,29.1,29.13,60718.0,25.8639,25.8639,25.8372,25.8639,60718.0
2023-07-17 13:30:00,29.13,29.16,29.12,29.13,70950.0,25.8639,25.8905,25.855,25.8639,70950.0
2023-07-17 13:40:00,29.14,29.14,29.1,29.11,53872.0,25.8728,25.8728,25.8372,25.8461,53872.0
2023-07-17 13:50:00,29.1,29.12,29.09,29.12,48651.0,25.8372,25.855,25.8284,25.855,48651.0
2023-07-17 14:00:00,29.12,29.16,29.11,29.13,64217.0,25.855,25.8905,25.8461,25.8639,64217.0
2023-07-17 14:10:00,29.13,29.15,29.12,29.12,55884.0,25.8639,25.8816,25.855,25.855,55884.0
2023-07-17 14:20:00,29.13,29.16,29.12,29.15,68205.0,25.8639,25.8905,25.855,25.8816,68205.0
2023-07-17 14:30:00,29.15,29.17,29.14,29.15,76090.0,25.8816,25.8994,25.8728,25.8816,76090.0
2023-07-17 14:40:00,29.16,29.17,29.14,29.15,77086.0,25.8905,25.8994,25.8728,25.8816,77086.0
2023-07-17 14:50:00,29.15,29.18,29.13,29.13,58024.0,25.8816,25.9083,25.8639,25.8639,58024.0
2023-07-17 15:00:00,29.14,29.14,29.09,29.11,83077.0,25.8728,25.8728,25.8284,25.8461,83077.0
2023-07-17 15:10:00,29.11,29.17,29.1,29.16,141004.0,25.8461,25.8994,25.8372,25.8905,141004.0
2023-07-17 15:20:00,29.17,29.18,29.13,29.18,94485.0,25.8994,25.9083,25.8639,25.9083,94485.0
2023-07-17 15:30:00,29.17,29.19,29.13,29.19,121419.0,25.8994,25.9172,25.8639,25.9172,121419.0
2023-07-17 15:40:00,29.18,29.21,29.16,29.19,291521.0,25.9083,25.9349,25.8905,25.9172,291521.0
2023-07-17 15:50:00,29.19,29.21,29.11,29.11,634657.0,25.9172,25.9349,25.8461,25.8461,634657.0
2023-07-18 09:30:00,29.09,29.37,29.07,29.35,210798.0,25.8284,26.077,25.8106,26.0592,210798.0
2023-07-18 09:40:00,29.36,29.47,29.34,29.44,154472.0,26.0681,26.1658,26.0503,26.1391,154472.0
2023-07-18 09:50:00,29.44,29.51,29.44,29.46,198025.0,26.1391,26.2013,26.1391,26.1569,198025.0
2023-07-18 10:00:00,29.47,29.67,29.44,29.67,252331.0,26.1658,26.3433,26.1391,26.3433,252331.0
2023-07-18 10:10:00,29.67,29.72,29.59,29.63,182356.0,26.3433,26.3877,26.2723,26.3078,182356.0
2023-07-18 10:20:00,29.63,29.64,29.56,29.6,91877.0,26.3078,26.3167,26.2457,26.2812,91877.0
2023-07-18 10:30:00,29.6,29.63,29.53,29.53,68158.0,26.2812,26.3078,26.219,26.219,68158.0
2023-07-18 10:40:00,29.54,29.61,29.52,29.55,73696.0,26.2279,26.2901,26.2102,26.2368,73696.0
2023-07-18 10:50:00,29.55,29.64,29.54,29.59,69901.0,26.2368,26.3167,26.2279,26.2723,69901.0
2023-07-18 11:00:00,29.58,29.69,29.58,29.66,83169.0,26.2634,26.3611,26.2634,26.3345,83169.0
2023-07-18 11:10:00,29.66,29.71,29.66,29.69,123715.0,26.3345,26.3789,26.3345,26.3611,123715.0
2023-07-18 11:20:00,29.7,29.72,29.68,29.71,57553.0,26.37,26.3877,26.3522,26.3789,57553.0
2023-07-18 11:30:00,29.71,29.72,29.59,29.6,89237.0,26.3789,26.3877,26.2723,26.2812,89237.0
2023-07-18 11:40:00,29.6,29.62,29.55,29.58,99875.0,26.2812,26.2989,26.2368,26.2634,99875.0
2023-07-18 11:50:00,29.58,29.62,29.56,29.6,109648.0,26.2634,26.2989,26.2457,26.2812,109648.0
2023-07-18 12:00:00,29.61,29.64,29.45,29.46,122087.0,26.2901,26.3167,26.148,26.1569,122087.0
2023-07-18 12:10:00,29.45,29.48,29.41,29.45,105888.0,26.148,26.1746,26.1125,26.148,105888.0
2023-07-18 12:20:00,29.45,29.45,29.37,29.39,192296.0,26.148,26.148,26.077,26.0947,192296.0
2023-07-18 12:30:00,29.38,29.39,29.31,29.34,96520.0,26.0859,26.0947,26.0237,26.0503,96520.0
2023-07-18 12:40:00,29.34,29.35,29.28,29.31,51867.0,26.0503,26.0592,25.9971,26.0237,51867.0
2023-07-18 12:50:00,29.31,29.36,29.31,29.35,53995.0,26.0237,26.0681,26.0237,26.0592,53995.0
2023-07-18 13:00:00,29.35,29.36,29.33,29.34,40287.0,26.0592,26.0681,26.0415,26.0503,40287.0
2023-07-18 13:10:00,29.33,29.36,29.31,29.34,62031.0,26.0415,26.0681,26.0237,26.0503,62031.0
2023-07-18 13:20:00,29.35,29.38,29.34,29.35,36316.0,26.0592,26.0859,26.0503,26.0592,36316.0
2023-07-18 13:30:00,29.35,29.35,29.28,29.29,54213.0,26.0592,26.0592,25.9971,26.0059,54213.0
2023-07-18 13:40:00,29.28,29.3,29.25,29.29,63954.0,25.9971,26.0148,25.9704,26.0059,63954.0
2023-07-18 13:50:00,29.3,29.33,29.29,29.3,63812.0,26.0148,26.0415,26.0059,26.0148,63812.0
2023-07-18 14:00:00,29.3,29.38,29.29,29.38,83784.0,26.0148,26.0859,26.0059,26.0859,83784.0
2023-07-18 14:10:00,29.37,29.39,29.33,29.34,69235.0,26.077,26.0947,26.0415,26.0503,69235.0
2023-07-18 14:20:00,29.34,29.4,29.32,29.4,77577.0,26.0503,26.1036,26.0326,26.1036,77577.0
2023-07-18 14:30:00,29.4,29.43,29.38,29.41,58544.0,26.1036,26.1302,26.0859,26.1125,58544.0
2023-07-18 14:40:00,29.4,29.44,29.38,29.44,59060.0,26.1036,26.1391,26.0859,26.1391,59060.0
2023-07-18 14:50:00,29.44,29.44,29.41,29.44,65100.0,26.1391,26.1391,26.1125,26.1391,65100.0
2023-07-18 15:00:00,29.43,29.46,29.41,29.46,73351.0,26.1302,26.1569,26.1125,26.1569,73351.0
2023-07-18 15:10:00,29.46,29.5,29.45,29.5,84571.0,26.1569,26.1924,26.148,26.1924,84571.0
2023-07-18 15:20:00,29.5,29.52,29.49,29.52,106519.0,26.1924,26.2102,26.1835,26.2102,106519.0
2023-07-18 15:30:00,29.51,29.53,29.48,29.53,103798.0,26.2013,26.219,26.1746,26.219,103798.0
2023-07-18 15:40:00,29.53,29.58,29.52,29.54,183887.0,26.219,26.2634,26.2102,26.2279,183887.0
2023-07-18 15:50:00,29.55,29.61,29.54,29.58,465593.0,26.2368,26.2901,26.2279,26.2634,465593.0
2023-07-19 09:30:00,29.65,29.9,29.64,29.79,236173.0,26.3256,26.5476,26.3167,26.4499,236173.0
2023-07-19 09:40:00,29.8,29.87,29.68,29.84,101913.0,26.4588,26.5209,26.3522,26.4943,101913.0
2023-07-19 09:50:00,29.85,29.91,29.8,29.86,219793.0,26.5032,26.5564,26.4588,26.512,219793.0
2023-07-19 10:00:00,29.87,29.94,29.85,29.94,145152.0,26.5209,26.5831,26.5032,26.5831,145152.0
2023-07-19 10:10:00,29.94,30.04,29.89,29.98,186420.0,26.5831,26.6719,26.5387,26.6186,186420.0
2023-07-19 10:20:00,29.98,29.99,29.88,29.91,80657.0,26.6186,26.6275,26.5298,26.5564,80657.0
2023-07-19 10:30:00,29.9,29.91,29.79,29.8,103547.0,26.5476,26.5564,26.4499,26.4588,103547.0
2023-07-19 10:40:00,29.81,29.83,29.76,29.78,142532.0,26.4676,26.4854,26.4232,26.441,142532.0
2023-07-19 10:50:00,29.79,29.79,29.65,29.67,134679.0,26.4499,26.4499,26.3256,26.3433,134679.0
2023-07-19 11:00:00,29.67,29.71,29.64,29.64,69529.0,26.3433,26.3789,26.3167,26.3167,69529.0
2023-07-19 11:10:00,29.65,29.67,29.59,29.66,127028.0,26.3256,26.3433,26.2723,26.3345,127028.0
2023-07-19 11:20:00,29.67,29.7,29.62,29.69,78453.0,26.3433,26.37,26.2989,26.3611,78453.0
2023-07-19 11:30:00,29.69,29.76,29.68,29.74,95623.0,26.3611,26.4232,26.3522,26.4055,95623.0
2023-07-19 11:40:00,29.74,29.78,29.72,29.75,85832.0,26.4055,26.441,26.3877,26.4144,85832.0
2023-07-19 11:50:00,29.75,29.81,29.72,29.77,77756.0,26.4144,26.4676,26.3877,26.4321,77756.0
2023-07-19 12:00:00,29.77,29.81,29.71,29.77,71095.0,26.4321,26.4676,26.3789,26.4321,71095.0
2023-07-19 12:10:00,29.76,29.83,29.75,29.81,76575.0,26.4232,26.4854,26.4144,26.4676,76575.0
2023-07-19 12:20:00,29.82,29.87,29.79,29.84,82720.0,26.4765,26.5209,26.4499,26.4943,82720.0
2023-07-19 12:30:00,29.84,29.85,29.75,29.78,77461.0,26.4943,26.5032,26.4144,26.441,77461.0
2023-07-19 12:40:00,29.78,29.83,29.77,29.82,43699.0,26.441,26.4854,26.4321,26.4765,43699.0
2023-07-19 12:50:00,29.82,29.83,29.78,29.83,44633.0,26.4765,26.4854,26.441,26.4854,44633.0
2023-07-19 13:00:00,29.83,29.84,29.8,29.82,46172.0,26.4854,26.4943,26.4588,26.4765,46172.0
2023-07-19 13:10:00,29.82,29.87,29.8,29.86,76162.0,26.4765,26.5209,26.4588,26.512,76162.0
2023-07-19 13:20:00,29.86,29.87,29.82,29.87,67313.0,26.512,26.5209,26.4765,26.5209,67313.0
2023-07-19 13:30:00,29.87,29.88,29.85,29.86,48814.0,26.5209,26.5298,26.5032,26.512,48814.0
2023-07-19 13:40:00,29.87,29.9,29.84,29.84,64424.0,26.5209,26.5476,26.4943,26.4943,64424.0
2023-07-19 13:50:00,29.84,29.88,29.83,29.87,49467.0,26.4943,26.5298,26.4854,26.5209,49467.0
2023-07-19 14:00:00,29.87,29.89,29.85,29.85,61430.0,26.5209,26.5387,26.5032,26.5032,61430.0
2023-07-19 14:10:00,29.86,29.88,29.83,29.88,50063.0,26.512,26.5298,26.4854,26.5298,50063.0
2023-07-19 14:20:00,29.87,29.9,29.86,29.89,51786.0,26.5209,26.5476,26.512,26.5387,51786.0
2023-07-19 14:30:00,29.9,29.93,29.87,29.9,98097.0,26.5476,26.5742,26.5209,26.5476,98097.0
2023-07-19 14:40:00,29.9,29.95,29.89,29.94,61178.0,26.5476,26.5919,26.5387,26.5831,61178.0
2023-07-19 14:50:00,29.94,29.94,29.89,29.92,49406.0,26.5831,26.5831,26.5387,26.5653,49406.0
2023-07-19 15:00:00,29.92,29.92,29.85,29.87,61934.0,26.5653,26.5653,26.5032,26.5209,61934.0
2023-07-19 15:10:00,29.87,29.88,29.84,29.84,77254.0,26.5209,26.5298,26.4943,26.4943,77254.0
2023-07-19 15:20:00,29.85,29.86,29.82,29.83,71831.0,26.5032,26.512,26.4765,26.4854,71831.0
2023-07-19 15:30:00,29.83,29.83,29.78,29.83,115307.0,26.4854,26.4854,26.441,26.4854,115307.0
2023-07-19 15:40:00,29.83,29.87,29.82,29.85,198917.0,26.4854,26.5209,26.4765,26.5032,198917.0
2023-07-19 15:50:00,29.85,29.95,29.85,29.93,612028.0,26.5032,26.5919,26.5032,26.5742,612028.0
2023-07-20 09:30:00,30.05,30.18,29.93,30.02,310520.0,26.6807,26.7962,26.5742,26.6541,310520.0
2023-07-20 09:40:00,30.03,30.05,29.92,30.04,124041.0,26.663,26.6807,26.5653,26.6719,124041.0
2023-07-20 09:50:00,30.04,30.07,29.99,30.03,78163.0,26.6719,26.6985,26.6275,26.663,78163.0
2023-07-20 10:00:00,30.04,30.09,30.01,30.08,87413.0,26.6719,26.7162,26.6452,26.7074,87413.0
2023-07-20 10:10:00,30.08,30.15,30.07,30.12,115849.0,26.7074,26.7695,26.6985,26.7429,115849.0
2023-07-20 10:20:00,30.12,30.18,30.11,30.17,121867.0,26.7429,26.7962,26.734,26.7873,121867.0
2023-07-20 10:30:00,30.17,30.24,30.15,30.21,213268.0,26.7873,26.8494,26.7695,26.8228,213268.0
2023-07-20 10:40:00,30.2,30.2,30.05,30.05,90725.0,26.8139,26.8139,26.6807,26.6807,90725.0
2023-07-20 10:50:00,30.05,30.16,30.05,30.14,98854.0,26.6807,26.7784,26.6807,26.7606,98854.0
2023-07-20 11:00:00,30.15,30.17,30.1,30.13,95052.0,26.7695,26.7873,26.7251,26.7518,95052.0
2023-07-20 11:10:00,30.12,30.23,30.12,30.23,125531.0,26.7429,26.8406,26.7429,26.8406,125531.0
2023-07-20 11:20:00,30.23,30.31,30.22,30.27,147586.0,26.8406,26.9116,26.8317,26.8761,147586.0
2023-07-20 11:30:00,30.28,30.28,30.17,30.17,116104.0,26.8849,26.8849,26.7873,26.7873,116104.0
2023-07-20 11:40:00,30.18,30.19,30.11,30.14,204444.0,26.7962,26.805,26.734,26.7606,204444.0
2023-07-20 11:50:00,30.15,30.22,30.14,30.18,60895.0,26.7695,26.8317,26.7606,26.7962,60895.0
2023-07-20 12:00:00,30.19,30.23,30.16,30.22,79162.0,26.805,26.8406,26.7784,26.8317,79162.0
2023-07-20 12:10:00,30.22,30.25,30.2,30.24,66585.0,26.8317,26.8583,26.8139,26.8494,66585.0
2023-07-20 12:20:00,30.24,30.27,30.2,30.27,54275.0,26.8494,26.8761,26.8139,26.8761,54275.0
2023-07-20 12:30:00,30.27,30.28,30.17,30.18,82356.0,26.8761,26.8849,26.7873,26.7962,82356.0
2023-07-20 12:40:00,30.18,30.24,30.17,30.2,81989.0,26.7962,26.8494,26.7873,26.8139,81989.0
2023-07-20 12:50:00,30.2,30.21,30.16,30.18,47836.0,26.8139,26.8228,26.7784,26.7962,47836.0
2023-07-20 13:00:00,30.18,30.19,30.15,30.17,54763.0,26.7962,26.805,26.7695,26.7873,54763.0
2023-07-20 13:10:00,30.17,30.18,30.11,30.12,80860.0,26.7873,26.7962,26.734,26.7429,80860.0
2023-07-20 13:20:00,30.12,30.19,30.11,30.19,55894.0,26.7429,26.805,26.734,26.805,55894.0
2023-07-20 13:30:00,30.19,30.21,30.15,30.2,101364.0,26.805,26.8228,26.7695,26.8139,101364.0
2023-07-20 13:40:00,30.2,30.22,30.15,30.16,88928.0,26.8139,26.8317,26.7695,26.7784,88928.0
2023-07-20 13:50:00,30.16,30.23,30.16,30.21,114816.0,26.7784,26.8406,26.7784,26.8228,114816.0
2023-07-20 14:00:00,30.21,30.24,30.19,30.2,66016.0,26.8228,26.8494,26.805,26.8139,66016.0
2023-07-20 14:10:00,30.2,30.23,30.16,30.19,95012.0,26.8139,26.8406,26.7784,26.805,95012.0
2023-07-20 14:20:00,30.19,30.24,30.18,30.19,70270.0,26.805,26.8494,26.7962,26.805,70270.0
2023-07-20 14:30:00,30.19,30.24,30.18,30.24,94199.0,26.805,26.8494,26.7962,26.8494,94199.0
2023-07-20 14:40:00,30.24,30.24,30.21,30.23,80608.0,26.8494,26.8494,26.8228,26.8406,80608.0
2023-07-20 14:50:00,30.23,30.26,30.22,30.26,97010.0,26.8406,26.8672,26.8317,26.8672,97010.0
2023-07-20 15:00:00,30.26,30.27,30.19,30.2,338866.0,26.8672,26.8761,26.805,26.8139,338866.0
2023-07-20 15:10:00,30.2,30.21,30.14,30.16,221612.0,26.8139,26.8228,26.7606,26.7784,221612.0
2023-07-20 15:20:00,30.17,30.21,30.15,30.16,164787.0,26.7873,26.8228,26.7695,26.7784,164787.0
2023-07-20 15:30:00,30.16,30.21,30.15,30.2,170127.0,26.7784,26.8228,26.7695,26.8139,170127.0
2023-07-20 15:40:00,30.2,30.27,30.19,30.26,237074.0,26.8139,26.8761,26.805,26.8672,237074.0
2023-07-20 15:50:00,30.26,30.29,30.23,30.25,972707.0,26.8672,26.8938,26.8406,26.8583,972707.0
2023-07-21 09:30:00,30.24,30.45,30.21,30.31,549943.0,26.8494,27.0359,26.8228,26.9116,549943.0
2023-07-21 09:40:00,30.32,30.33,29.96,30.03,466963.0,26.9205,26.9293,26.6008,26.663,466963.0
2023-07-21 09:50:00,30.03,30.07,29.93,29.99,136301.0,26.663,26.6985,26.5742,26.6275,136301.0
2023-07-21 10:00:00,29.98,30.05,29.93,30.05,98285.0,26.6186,26.6807,26.5742,26.6807,98285.0
2023-07-21 10:10:00,30.05,30.14,30.02,30.13,94215.0,26.6807,26.7606,26.6541,26.7518,94215.0
2023-07-21 10:20:00,30.13,30.16,30.08,30.16,198432.0,26.7518,26.7784,26.7074,26.7784,198432.0
2023-07-21 10:30:00,30.16,30.16,30.08,30.14,96936.0,26.7784,26.7784,26.7074,26.7606,96936.0
2023-07-21 10:40:00,30.14,30.17,30.05,30.07,80687.0,26.7606,26.7873,26.6807,26.6985,80687.0
2023-07-21 10:50:00,30.06,30.1,30.05,30.06,73051.0,26.6896,26.7251,26.6807,26.6896,73051.0
2023-07-21 11:00:00,30.06,30.11,30.02,30.08,302613.0,26.6896,26.734,26.6541,26.7074,302613.0
2023-07-21 11:10:00,30.07,30.11,30.0,30.11,110209.0,26.6985,26.734,26.6363,26.734,110209.0
2023-07-21 11:20:00,30.11,30.11,30.05,30.08,60304.0,26.734,26.734,26.6807,26.7074,60304.0
2023-07-21 11:30:00,30.08,30.14,30.07,30.12,87389.0,26.7074,26.7606,26.6985,26.7429,87389.0
2023-07-21 11:40:00,30.13,30.16,30.11,30.14,71229.0,26.7518,26.7784,26.734,26.7606,71229.0
2023-07-21 11:50:00,30.14,30.16,30.1,30.16,130917.0,26.7606,26.7784,26.7251,26.7784,130917.0
2023-07-21 12:00:00,30.15,30.16,30.12,30.16,39529.0,26.7695,26.7784,26.7429,26.7784,39529.0
2023-07-21 12:10:00,30.16,30.23,30.15,30.23,69694.0,26.7784,26.8406,26.7695,26.8406,69694.0
2023-07-21 12:20:00,30.23,30.25,30.21,30.25,43434.0,26.8406,26.8583,26.8228,26.8583,43434.0
2023-07-21 12:30:00,30.25,30.29,30.23,30.29,92622.0,26.8583,26.8938,26.8406,26.8938,92622.0
2023-07-21 12:40:00,30.29,30.3,30.19,30.2,150099.0,26.8938,26.9027,26.805,26.8139,150099.0
2023-07-21 12:50:00,30.2,30.22,30.15,30.18,77433.0,26.8139,26.8317,26.7695,26.7962,77433.0
2023-07-21 13:00:00,30.18,30.31,30.17,30.29,340476.0,26.7962,26.9116,26.7873,26.8938,340476.0
2023-07-21 13:10:00,30.3,30.32,30.28,30.3,61665.0,26.9027,26.9205,26.8849,26.9027,61665.0
2023-07-21 13:20:00,30.3,30.38,30.28,30.37,363347.0,26.9027,26.9737,26.8849,26.9649,363347.0
2023-07-21 13:30:00,30.37,30.37,30.28,30.29,120552.0,26.9649,26.9649,26.8849,26.8938,120552.0
2023-07-21 13:40:00,30.29,30.37,30.28,30.33,87343.0,26.8938,26.9649,26.8849,26.9293,87343.0
2023-07-21 13:50:00,30.33,30.38,30.3,30.37,109394.0,26.9293,26.9737,26.9027,26.9649,109394.0
2023-07-21 14:00:00,30.37,30.39,30.3,30.36,163370.0,26.9649,26.9826,26.9027,26.956,163370.0
2023-07-21 14:10:00,30.37,30.5,30.36,30.49,287260.0,26.9649,27.0803,26.956,27.0714,287260.0
2023-07-21 14:20:00,30.49,30.52,30.47,30.5,112226.0,27.0714,27.098,27.0536,27.0803,112226.0
2023-07-21 14:30:00,30.51,30.51,30.47,30.5,95997.0,27.0892,27.0892,27.0536,27.0803,95997.0
2023-07-21 14:40:00,30.5,30.5,30.45,30.46,74579.0,27.0803,27.0803,27.0359,27.0448,74579.0
2023-07-21 14:50:00,30.46,30.48,30.42,30.45,152668.0,27.0448,27.0625,27.0092,27.0359,152668.0
2023-07-21 15:00:00,30.45,30.5,30.44,30.46,81425.0,27.0359,27.0803,27.027,27.0448,81425.0
2023-07-21 15:10:00,30.46,30.48,30.44,30.47,97705.0,27.0448,27.0625,27.027,27.0536,97705.0
2023-07-21 15:20:00,30.47,30.47,30.43,30.47,130042.0,27.0536,27.0536,27.0181,27.0536,130042.0
2023-07-21 15:30:00,30.47,30.55,30.47,30.51,196498.0,27.0536,27.1247,27.0536,27.0892,196498.0
2023-07-21 15:40:00,30.51,30.51,30.47,30.5,272073.0,27.0892,27.0892,27.0536,27.0803,272073.0
2023-07-21 15:50:00,30.5,30.58,30.46,30.46,966257.0,27.0803,27.1513,27.0448,27.0448,966257.0
2023-07-24 09:30:00,30.52,30.62,30.48,30.58,308160.0,27.098,27.1868,27.0625,27.1513,308160.0
2023-07-24 09:40:00,30.59,30.68,30.55,30.6,178326.0,27.1602,27.2401,27.1247,27.1691,178326.0
2023-07-24 09:50:00,30.6,30.62,30.55,30.6,109568.0,27.1691,27.1868,27.1247,27.1691,109568.0
2023-07-24 10:00:00,30.6,30.64,30.51,30.53,144673.0,27.1691,27.2046,27.0892,27.1069,144673.0
2023-07-24 10:10:00,30.54,30.56,30.46,30.49,221395.0,27.1158,27.1336,27.0448,27.0714,221395.0
2023-07-24 10:20:00,30.48,30.49,30.44,30.45,70947.0,27.0625,27.0714,27.027,27.0359,70947.0
2023-07-24 10:30:00,30.45,30.48,30.42,30.47,73315.0,27.0359,27.0625,27.0092,27.0536,73315.0
2023-07-24 10:40:00,30.48,30.49,30.41,30.47,84615.0,27.0625,27.0714,27.0004,27.0536,84615.0
2023-07-24 10:50:00,30.47,30.51,30.44,30.47,176772.0,27.0536,27.0892,27.027,27.0536,176772.0
2023-07-24 11:00:00,30.47,30.48,30.39,30.4,137005.0,27.0536,27.0625,26.9826,26.9915,137005.0
2023-07-24 11:10:00,30.4,30.41,30.33,30.35,102965.0,26.9915,27.0004,26.9293,26.9471,102965.0
2023-07-24 11:20:00,30.35,30.42,30.34,30.39,82594.0,26.9471,27.0092,26.9382,26.9826,82594.0
2023-07-24 11:30:00,30.4,30.41,30.34,30.39,91357.0,26.9915,27.0004,26.9382,26.9826,91357.0
2023-07-24 11:40:00,30.4,30.48,30.39,30.48,106521.0,26.9915,27.0625,26.9826,27.0625,106521.0
2023-07-24 11:50:00,30.47,30.49,30.44,30.46,83795.0,27.0536,27.0714,27.027,27.0448,83795.0
2023-07-24 12:00:00,30.46,30.48,30.38,30.39,67917.0,27.0448,27.0625,26.9737,26.9826,67917.0
2023-07-24 12:10:00,30.39,30.41,30.37,30.4,168967.0,26.9826,27.0004,26.9649,26.9915,168967.0
2023-07-24 12:20:00,30.4,30.42,30.38,30.41,54138.0,26.9915,27.0092,26.9737,27.0004,54138.0
2023-07-24 12:30:00,30.41,30.47,30.4,30.45,119785.0,27.0004,27.0536,26.9915,27.0359,119785.0
2023-07-24 12:40:00,30.45,30.46,30.41,30.44,59938.0,27.0359,27.0448,27.0004,27.027,59938.0
2023-07-24 12:50:00,30.45,30.48,30.42,30.47,46000.0,27.0359,27.0625,27.0092,27.0536,46000.0
2023-07-24 13:00:00,30.48,30.48,30.45,30.46,44606.0,27.0625,27.0625,27.0359,27.0448,44606.0
2023-07-24 13:10:00,30.46,30.53,30.46,30.52,196628.0,27.0448,27.1069,27.0448,27.098,196628.0
2023-07-24 13:20:00,30.52,30.53,30.48,30.53,52138.0,27.098,27.1069,27.0625,27.1069,52138.0
2023-07-24 13:30:00,30.53,30.54,30.47,30.51,61547.0,27.1069,27.1158,27.0536,27.0892,61547.0
2023-07-24 13:40:00,30.51,30.53,30.5,30.51,59770.0,27.0892,27.1069,27.0803,27.0892,59770.0
2023-07-24 13:50:00,30.51,30.52,30.48,30.51,57944.0,27.0892,27.098,27.0625,27.0892,57944.0
2023-07-24 14:00:00,30.52,30.56,30.52,30.55,145368.0,27.098,27.1336,27.098,27.1247,145368.0
2023-07-24 14:10:00,30.54,30.57,30.53,30.57,141363.0,27.1158,27.1424,27.1069,27.1424,141363.0
2023-07-24 14:20:00,30.57,30.6,30.56,30.58,54354.0,27.1424,27.1691,27.1336,27.1513,54354.0
2023-07-24 14:30:00,30.59,30.59,30.54,30.55,109076.0,27.1602,27.1602,27.1158,27.1247,109076.0
2023-07-24 14:40:00,30.54,30.57,30.53,30.57,138805.0,27.1158,27.1424,27.1069,27.1424,138805.0
2023-07-24 14:50:00,30.57,30.61,30.56,30.61,92661.0,27.1424,27.1779,27.1336,27.1779,92661.0
2023-07-24 15:00:00,30.61,30.64,30.59,30.61,107345.0,27.1779,27.2046,27.1602,27.1779,107345.0
2023-07-24 15:10:00,30.62,30.63,30.59,30.61,113157.0,27.1868,27.1957,27.1602,27.1779,113157.0
2023-07-24 15:20:00,30.61,30.61,30.56,30.57,98513.0,27.1779,27.1779,27.1336,27.1424,98513.0
2023-07-24 15:30:00,30.57,30.6,30.56,30.6,112444.0,27.1424,27.1691,27.1336,27.1691,112444.0
2023-07-24 15:40:00,30.6,30.65,30.57,30.64,185068.0,27.1691,27.2135,27.1424,27.2046,185068.0
2023-07-24 15:50:00,30.63,30.64,30.59,30.64,626750.0,27.1957,27.2046,27.1602,27.2046,626750.0
2023-07-25 09:30:00,30.66,30.66,30.55,30.64,145210.0,27.2223,27.2223,27.1247,27.2046,145210.0
2023-07-25 09:40:00,30.65,30.66,30.47,30.49,163359.0,27.2135,27.2223,27.0536,27.0714,163359.0
2023-07-25 09:50:00,30.48,30.51,30.42,30.43,84885.0,27.0625,27.0892,27.0092,27.0181,84885.0
2023-07-25 10:00:00,30.43,30.48,30.39,30.43,181454.0,27.0181,27.0625,26.9826,27.0181,181454.0
2023-07-25 10:10:00,30.43,30.48,30.36,30.48,83155.0,27.0181,27.0625,26.956,27.0625,83155.0
2023-07-25 10:20:00,30.49,30.49,30.4,30.45,73060.0,27.0714,27.0714,26.9915,27.0359,73060.0
2023-07-25 10:30:00,30.45,30.49,30.43,30.46,69689.0,27.0359,27.0714,27.0181,27.0448,69689.0
2023-07-25 10:40:00,30.45,30.53,30.43,30.52,313613.0,27.0359,27.1069,27.0181,27.098,313613.0
2023-07-25 10:50:00,30.52,30.64,30.49,30.63,182638.0,27.098,27.2046,27.0714,27.1957,182638.0
2023-07-25 11:00:00,30.63,30.63,30.53,30.54,96027.0,27.1957,27.1957,27.1069,27.1158,96027.0
2023-07-25 11:10:00,30.54,30.6,30.54,30.6,70005.0,27.1158,27.1691,27.1158,27.1691,70005.0
2023-07-25 11:20:00,30.6,30.68,30.59,30.64,133915.0,27.1691,27.2401,27.1602,27.2046,133915.0
2023-07-25 11:30:00,30.64,30.68,30.61,30.66,154030.0,27.2046,27.2401,27.1779,27.2223,154030.0
2023-07-25 11:40:00,30.66,30.74,30.65,30.74,76600.0,27.2223,27.2934,27.2135,27.2934,76600.0
2023-07-25 11:50:00,30.73,30.74,30.71,30.73,123016.0,27.2845,27.2934,27.2667,27.2845,123016.0
2023-07-25 12:00:00,30.73,30.73,30.6,30.62,84060.0,27.2845,27.2845,27.1691,27.1868,84060.0
2023-07-25 12:10:00,30.62,30.73,30.62,30.68,261279.0,27.1868,27.2845,27.1868,27.2401,261279.0
2023-07-25 12:20:00,30.69,30.71,30.64,30.65,107720.0,27.249,27.2667,27.2046,27.2135,107720.0
2023-07-25 12:30:00,30.66,30.67,30.61,30.63,53184.0,27.2223,27.2312,27.1779,27.1957,53184.0
2023-07-25 12:40:00,30.63,30.67,30.62,30.63,68464.0,27.1957,27.2312,27.1868,27.1957,68464.0
2023-07-25 12:50:00,30.63,30.66,30.62,30.65,66675.0,27.1957,27.2223,27.1868,27.2135,66675.0
2023-07-25 13:00:00,30.65,30.67,30.61,30.62,56591.0,27.2135,27.2312,27.1779,27.1868,56591.0
2023-07-25 13:10:00,30.62,30.62,30.59,30.61,41533.0,27.1868,27.1868,27.1602,27.1779,41533.0
2023-07-25 13:20:00,30.61,30.61,30.54,30.54,93979.0,27.1779,27.1779,27.1158,27.1158,93979.0
2023-07-25 13:30:00,30.54,30.56,30.52,30.53,66858.0,27.1158,27.1336,27.098,27.1069,66858.0
2023-07-25 13:40:00,30.53,30.58,30.53,30.55,64498.0,27.1069,27.1513,27.1069,27.1247,64498.0
2023-07-25 13:50:00,30.55,30.59,30.54,30.59,57638.0,27.1247,27.1602,27.1158,27.1602,57638.0
2023-07-25 14:00:00,30.59,30.6,30.57,30.59,62068.0,27.1602,27.1691,27.1424,27.1602,62068.0
2023-07-25 14:10:00,30.58,30.63,30.58,30.63,61767.0,27.1513,27.1957,27.1513,27.1957,61767.0
2023-07-25 14:20:00,30.63,30.67,30.61,30.67,92318.0,27.1957,27.2312,27.1779,27.2312,92318.0
2023-07-25 14:30:00,30.67,30.69,30.65,30.66,80504.0,27.2312,27.249,27.2135,27.2223,80504.0
2023-07-25 14:40:00,30.66,30.68,30.6,30.61,118815.0,27.2223,27.2401,27.1691,27.1779,118815.0
2023-07-25 14:50:00,30.61,30.66,30.59,30.63,80425.0,27.1779,27.2223,27.1602,27.1957,80425.0
2023-07-25 15:00:00,30.64,30.64,30.6,30.64,67121.0,27.2046,27.2046,27.1691,27.2046,67121.0
2023-07-25 15:10:00,30.63,30.65,30.6,30.61,100397.0,27.1957,27.2135,27.1691,27.1779,100397.0
2023-07-25 15:20:00,30.61,30.65,30.6,30.64,78071.0,27.1779,27.2135,27.1691,27.2046,78071.0
2023-07-25 15:30:00,30.63,30.64,30.6,30.64,89021.0,27.1957,27.2046,27.1691,27.2046,89021.0
2023-07-25 15:40:00,30.64,30.64,30.61,30.64,146849.0,27.2046,27.2046,27.1779,27.2046,146849.0
2023-07-25 15:50:00,30.64,30.72,30.62,30.69,636474.0,27.2046,27.2756,27.1868,27.249,636474.0
2023-07-26 09:30:00,30.72,30.94,30.71,30.88,238765.0,27.2756,27.4709,27.2667,27.4177,238765.0
2023-07-26 09:40:00,30.88,30.91,30.75,30.78,79367.0,27.4177,27.4443,27.3022,27.3289,79367.0
2023-07-26 09:50:00,30.78,30.81,30.71,30.76,70437.0,27.3289,27.3555,27.2667,27.3111,70437.0
2023-07-26 10:00:00,30.76,30.86,30.74,30.86,87400.0,27.3111,27.3999,27.2934,27.3999,87400.0
2023-07-26 10:10:00,30.86,30.86,30.77,30.83,59875.0,27.3999,27.3999,27.32,27.3733,59875.0
2023-07-26 10:20:00,30.83,30.89,30.81,30.87,73710.0,27.3733,27.4266,27.3555,27.4088,73710.0
2023-07-26 10:30:00,30.87,30.92,30.74,30.78,125147.0,27.4088,27.4532,27.2934,27.3289,125147.0
2023-07-26 10:40:00,30.78,30.83,30.74,30.83,79075.0,27.3289,27.3733,27.2934,27.3733,79075.0
2023-07-26 10:50:00,30.83,30.92,30.81,30.89,127553.0,27.3733,27.4532,27.3555,27.4266,127553.0
2023-07-26 11:00:00,30.88,30.91,30.85,30.88,72621.0,27.4177,27.4443,27.391,27.4177,72621.0
2023-07-26 11:10:00,30.88,30.9,30.79,30.79,51550.0,27.4177,27.4354,27.3378,27.3378,51550.0
2023-07-26 11:20:00,30.79,30.84,30.78,30.83,44901.0,27.3378,27.3822,27.3289,27.3733,44901.0
2023-07-26 11:30:00,30.83,30.88,30.81,30.84,45468.0,27.3733,27.4177,27.3555,27.3822,45468.0
2023-07-26 11:40:00,30.85,30.86,30.79,30.83,48400.0,27.391,27.3999,27.3378,27.3733,48400.0
2023-07-26 11:50:00,30.83,30.88,30.82,30.88,38219.0,27.3733,27.4177,27.3644,27.4177,38219.0
2023-07-26 12:00:00,30.88,30.9,30.84,30.85,52663.0,27.4177,27.4354,27.3822,27.391,52663.0
2023-07-26 12:10:00,30.84,30.92,30.84,30.92,44465.0,27.3822,27.4532,27.3822,27.4532,44465.0
2023-07-26 12:20:00,30.92,30.96,30.9,30.94,153353.0,27.4532,27.4887,27.4354,27.4709,153353.0
2023-07-26 12:30:00,30.94,30.94,30.86,30.87,47182.0,27.4709,27.4709,27.3999,27.4088,47182.0
2023-07-26 12:40:00,30.88,30.89,30.85,30.85,31475.0,27.4177,27.4266,27.391,27.391,31475.0
2023-07-26 12:50:00,30.84,30.86,30.75,30.77,164800.0,27.3822,27.3999,27.3022,27.32,164800.0
2023-07-26 13:00:00,30.77,30.78,30.7,30.71,72564.0,27.32,27.3289,27.2579,27.2667,72564.0
2023-07-26 13:10:00,30.7,30.73,30.65,30.72,75761.0,27.2579,27.2845,27.2135,27.2756,75761.0
2023-07-26 13:20:00,30.72,30.76,30.71,30.75,108157.0,27.2756,27.3111,27.2667,27.3022,108157.0
2023-07-26 13:30:00,30.74,30.76,30.7,30.75,48989.0,27.2934,27.3111,27.2579,27.3022,48989.0
2023-07-26 13:40:00,30.75,30.8,30.75,30.76,39307.0,27.3022,27.3466,27.3022,27.3111,39307.0
2023-07-26 13:50:00,30.75,30.8,30.74,30.77,47878.0,27.3022,27.3466,27.2934,27.32,47878.0
2023-07-26 14:00:00,30.76,30.81,30.75,30.8,50916.0,27.3111,27.3555,27.3022,27.3466,50916.0
2023-07-26 14:10:00,30.79,30.85,30.77,30.85,121432.0,27.3378,27.391,27.32,27.391,121432.0
2023-07-26 14:20:00,30.85,30.89,30.84,30.88,71740.0,27.391,27.4266,27.3822,27.4177,71740.0
2023-07-26 14:30:00,30.89,30.93,30.82,30.92,121904.0,27.4266,27.4621,27.3644,27.4532,121904.0
2023-07-26 14:40:00,30.92,30.98,30.91,30.94,345741.0,27.4532,27.5065,27.4443,27.4709,345741.0
2023-07-26 14:50:00,30.94,30.97,30.91,30.93,61531.0,27.4709,27.4976,27.4443,27.4621,61531.0
2023-07-26 15:00:00,30.94,30.94,30.77,30.79,108735.0,27.4709,27.4709,27.32,27.3378,108735.0
2023-07-26 15:10:00,30.78,30.82,30.71,30.74,223940.0,27.3289,27.3644,27.2667,27.2934,223940.0
2023-07-26 15:20:00,30.74,30.78,30.73,30.75,94008.0,27.2934,27.3289,27.2845,27.3022,94008.0
2023-07-26 15:30:00,30.76,30.76,30.7,30.71,138955.0,27.3111,27.3111,27.2579,27.2667,138955.0
2023-07-26 15:40:00,30.7,30.77,30.7,30.73,184004.0,27.2579,27.32,27.2579,27.2845,184004.0
2023-07-26 15:50:00,30.72,30.88,30.71,30.85,798803.0,27.2756,27.4177,27.2667,27.391,798803.0
2023-07-27 09:30:00,30.94,31.11,30.88,31.07,315650.0,27.4709,27.6219,27.4177,27.5864,315650.0
2023-07-27 09:40:00,31.07,31.13,30.98,30.99,109092.0,27.5864,27.6396,27.5065,27.5153,109092.0
2023-07-27 09:50:00,30.99,31.06,30.95,31.02,85285.0,27.5153,27.5775,27.4798,27.542,85285.0
2023-07-27 10:00:00,31.02,31.06,30.98,31.05,67171.0,27.542,27.5775,27.5065,27.5686,67171.0
2023-07-27 10:10:00,31.04,31.08,31.0,31.06,121207.0,27.5597,27.5952,27.5242,27.5775,121207.0
2023-07-27 10:20:00,31.07,31.11,31.05,31.07,90557.0,27.5864,27.6219,27.5686,27.5864,90557.0
2023-07-27 10:30:00,31.06,31.09,31.03,31.08,145418.0,27.5775,27.6041,27.5509,27.5952,145418.0
2023-07-27 10:40:00,31.08,31.08,31.01,31.05,144678.0,27.5952,27.5952,27.5331,27.5686,144678.0
2023-07-27 10:50:00,31.06,31.08,31.01,31.05,151971.0,27.5775,27.5952,27.5331,27.5686,151971.0
2023-07-27 11:00:00,31.05,31.12,31.01,31.06,205301.0,27.5686,27.6308,27.5331,27.5775,205301.0
2023-07-27 11:10:00,31.06,31.08,31.04,31.05,105175.0,27.5775,27.5952,27.5597,27.5686,105175.0
2023-07-27 11:20:00,31.05,31.21,31.05,31.21,586742.0,27.5686,27.7107,27.5686,27.7107,586742.0
2023-07-27 11:30:00,31.2,31.24,31.1,31.23,109484.0,27.7018,27.7373,27.613,27.7284,109484.0
2023-07-27 11:40:00,31.23,31.24,31.12,31.16,117701.0,27.7284,27.7373,27.6308,27.6663,117701.0
2023-07-27 11:50:00,31.16,31.2,31.15,31.18,103870.0,27.6663,27.7018,27.6574,27.684,103870.0
2023-07-27 12:00:00,31.18,31.19,31.13,31.18,59150.0,27.684,27.6929,27.6396,27.684,59150.0
2023-07-27 12:10:00,31.18,31.18,31.14,31.17,73460.0,27.684,27.684,27.6485,27.6752,73460.0
2023-07-27 12:20:00,31.18,31.24,31.17,31.24,55730.0,27.684,27.7373,27.6752,27.7373,55730.0
2023-07-27 12:30:00,31.24,31.32,31.23,31.3,525213.0,27.7373,27.8083,27.7284,27.7906,525213.0
2023-07-27 12:40:00,31.31,31.31,31.21,31.23,66484.0,27.7995,27.7995,27.7107,27.7284,66484.0
2023-07-27 12:50:00,31.23,31.26,31.18,31.26,117450.0,27.7284,27.7551,27.684,27.7551,117450.0
2023-07-27 13:00:00,31.26,31.27,31.19,31.21,77392.0,27.7551,27.7639,27.6929,27.7107,77392.0
2023-07-27 13:10:00,31.21,31.22,31.16,31.21,184459.0,27.7107,27.7196,27.6663,27.7107,184459.0
2023-07-27 13:20:00,31.2,31.2,31.15,31.16,366030.0,27.7018,27.7018,27.6574,27.6663,366030.0
2023-07-27 13:30:00,31.16,31.18,31.02,31.02,310570.0,27.6663,27.684,27.542,27.542,310570.0
2023-07-27 13:40:00,31.03,31.05,31.0,31.01,142936.0,27.5509,27.5686,27.5242,27.5331,142936.0
2023-07-27 13:50:00,31.01,31.02,30.95,30.97,329436.0,27.5331,27.542,27.4798,27.4976,329436.0
2023-07-27 14:00:00,30.96,30.98,30.88,30.9,70885.0,27.4887,27.5065,27.4177,27.4354,70885.0
2023-07-27 14:10:00,30.9,30.9,30.82,30.83,113692.0,27.4354,27.4354,27.3644,27.3733,113692.0
2023-07-27 14:20:00,30.84,30.88,30.76,30.77,77838.0,27.3822,27.4177,27.3111,27.32,77838.0
2023-07-27 14:30:00,30.77,30.8,30.71,30.76,88217.0,27.32,27.3466,27.2667,27.3111,88217.0
2023-07-27 14:40:00,30.76,30.77,30.7,30.71,77031.0,27.3111,27.32,27.2579,27.2667,77031.0
2023-07-27 14:50:00,30.71,30.72,30.64,30.65,96141.0,27.2667,27.2756,27.2046,27.2135,96141.0
2023-07-27 15:00:00,30.65,30.67,30.62,30.66,109270.0,27.2135,27.2312,27.1868,27.2223,109270.0
2023-07-27 15:10:00,30.66,30.71,30.64,30.66,89146.0,27.2223,27.2667,27.2046,27.2223,89146.0
2023-07-27 15:20:00,30.65,30.65,30.53,30.53,107278.0,27.2135,27.2135,27.1069,27.1069,107278.0
2023-07-27 15:30:00,30.54,30.58,30.49,30.57,156251.0,27.1158,27.1513,27.0714,27.1424,156251.0
2023-07-27 15:40:00,30.57,30.62,30.56,30.61,145982.0,27.1424,27.1868,27.1336,27.1779,145982.0
2023-07-27 15:50:00,30.61,30.67,30.59,30.65,545541.0,27.1779,27.2312,27.1602,27.2135,545541.0
2023-07-28 09:30:00,30.72,30.86,30.36,30.48,384544.0,27.2756,27.3999,26.956,27.0625,384544.0
2023-07-28 09:40:00,30.5,30.54,30.22,30.35,483419.0,27.0803,27.1158,26.8317,26.9471,483419.0
2023-07-28 09:50:00,30.36,30.41,30.32,30.35,179945.0,26.956,27.0004,26.9205,26.9471,179945.0
2023-07-28 10:00:00,30.38,30.41,30.31,30.34,175943.0,26.9737,27.0004,26.9116,26.9382,175943.0
2023-07-28 10:10:00,30.33,30.38,30.22,30.26,230618.0,26.9293,26.9737,26.8317,26.8672,230618.0
2023-07-28 10:20:00,30.26,30.31,30.1,30.16,207460.0,26.8672,26.9116,26.7251,26.7784,207460.0
2023-07-28 10:30:00,30.17,30.23,30.12,30.14,139108.0,26.7873,26.8406,26.7429,26.7606,139108.0
2023-07-28 10:40:00,30.13,30.14,30.06,30.14,117015.0,26.7518,26.7606,26.6896,26.7606,117015.0
2023-07-28 10:50:00,30.14,30.16,30.08,30.13,107081.0,26.7606,26.7784,26.7074,26.7518,107081.0
2023-07-28 11:00:00,30.13,30.19,30.12,30.18,124087.0,26.7518,26.805,26.7429,26.7962,124087.0
2023-07-28 11:10:00,30.17,30.19,30.14,30.16,116045.0,26.7873,26.805,26.7606,26.7784,116045.0
2023-07-28 11:20:00,30.16,30.29,30.15,30.25,180901.0,26.7784,26.8938,26.7695,26.8583,180901.0
2023-07-28 11:30:00,30.25,30.29,30.21,30.24,100752.0,26.8583,26.8938,26.8228,26.8494,100752.0
2023-07-28 11:40:00,30.24,30.3,30.21,30.29,90115.0,26.8494,26.9027,26.8228,26.8938,90115.0
2023-07-28 11:50:00,30.29,30.3,30.17,30.19,148274.0,26.8938,26.9027,26.7873,26.805,148274.0
2023-07-28 12:00:00,30.19,30.19,30.08,30.09,160503.0,26.805,26.805,26.7074,26.7162,160503.0
2023-07-28 12:10:00,30.09,30.11,30.02,30.02,410252.0,26.7162,26.734,26.6541,26.6541,410252.0
2023-07-28 12:20:00,30.03,30.04,29.97,29.99,289208.0,26.663,26.6719,26.6097,26.6275,289208.0
2023-07-28 12:30:00,29.98,30.0,29.85,29.86,348227.0,26.6186,26.6363,26.5032,26.512,348227.0
2023-07-28 12:40:00,29.87,29.94,29.81,29.91,130257.0,26.5209,26.5831,26.4676,26.5564,130257.0
2023-07-28 12:50:00,29.92,30.01,29.92,29.99,186976.0,26.5653,26.6452,26.5653,26.6275,186976.0
2023-07-28 13:00:00,29.99,29.99,29.92,29.93,129174.0,26.6275,26.6275,26.5653,26.5742,129174.0
2023-07-28 13:10:00,29.92,30.01,29.91,29.96,137241.0,26.5653,26.6452,26.5564,26.6008,137241.0
2023-07-28 13:20:00,29.97,29.97,29.89,29.9,128704.0,26.6097,26.6097,26.5387,26.5476,128704.0
2023-07-28 13:30:00,29.89,29.91,29.83,29.85,132137.0,26.5387,26.5564,26.4854,26.5032,132137.0
2023-07-28 13:40:00,29.85,29.86,29.77,29.8,165150.0,26.5032,26.512,26.4321,26.4588,165150.0
2023-07-28 13:50:00,29.79,29.82,29.79,29.82,102349.0,26.4499,26.4765,26.4499,26.4765,102349.0
2023-07-28 14:00:00,29.82,29.87,29.81,29.84,98465.0,26.4765,26.5209,26.4676,26.4943,98465.0
2023-07-28 14:10:00,29.83,29.84,29.71,29.76,331853.0,26.4854,26.4943,26.3789,26.4232,331853.0
2023-07-28 14:20:00,29.75,29.77,29.71,29.74,160691.0,26.4144,26.4321,26.3789,26.4055,160691.0
2023-07-28 14:30:00,29.75,29.76,29.7,29.71,162780.0,26.4144,26.4232,26.37,26.3789,162780.0
2023-07-28 14:40:00,29.7,29.74,29.66,29.74,156278.0,26.37,26.4055,26.3345,26.4055,156278.0
2023-07-28 14:50:00,29.74,29.81,29.72,29.75,210245.0,26.4055,26.4676,26.3877,26.4144,210245.0
2023-07-28 15:00:00,29.75,29.75,29.71,29.74,139793.0,26.4144,26.4144,26.3789,26.4055,139793.0
2023-07-28 15:10:00,29.73,29.77,29.71,29.75,188666.0,26.3966,26.4321,26.3789,26.4144,188666.0
2023-07-28 15:20:00,29.76,29.78,29.71,29.75,209941.0,26.4232,26.441,26.3789,26.4144,209941.0
2023-07-28 15:30:00,29.76,29.77,29.71,29.71,306981.0,26.4232,26.4321,26.3789,26.3789,306981.0
2023-07-28 15:40:00,29.71,29.74,29.69,29.73,422305.0,26.3789,26.4055,26.3611,26.3966,422305.0
2023-07-28 15:50:00,29.72,29.83,29.71,29.8,1084152.0,26.3877,26.4854,26.3789,26.4588,1084152.0
2023-07-31 09:30:00,29.84,30.07,29.82,30.04,457220.0,26.4943,26.6985,26.4765,26.6719,457220.0
2023-07-31 09:40:00,30.04,30.26,30.02,30.22,515215.0,26.6719,26.8672,26.6541,26.8317,515215.0
2023-07-31 09:50:00,30.21,30.29,30.17,30.25,180168.0,26.8228,26.8938,26.7873,26.8583,180168.0
2023-07-31 10:00:00,30.25,30.32,30.14,30.14,186007.0,26.8583,26.9205,26.7606,26.7606,186007.0
2023-07-31 10:10:00,30.15,30.18,30.01,30.1,160262.0,26.7695,26.7962,26.6452,26.7251,160262.0
2023-07-31 10:20:00,30.1,30.1,30.03,30.09,263612.0,26.7251,26.7251,26.663,26.7162,263612.0
2023-07-31 10:30:00,30.09,30.14,30.08,30.09,177370.0,26.7162,26.7606,26.7074,26.7162,177370.0
2023-07-31 10:40:00,30.08,30.08,30.0,30.08,138425.0,26.7074,26.7074,26.6363,26.7074,138425.0
2023-07-31 10:50:00,30.07,30.12,30.05,30.12,146165.0,26.6985,26.7429,26.6807,26.7429,146165.0
2023-07-31 11:00:00,30.12,30.16,30.06,30.1,91550.0,26.7429,26.7784,26.6896,26.7251,91550.0
2023-07-31 11:10:00,30.1,30.14,30.09,30.13,67133.0,26.7251,26.7606,26.7162,26.7518,67133.0
2023-07-31 11:20:00,30.13,30.14,30.07,30.08,87795.0,26.7518,26.7606,26.6985,26.7074,87795.0
2023-07-31 11:30:00,30.08,30.08,29.98,29.98,136604.0,26.7074,26.7074,26.6186,26.6186,136604.0
2023-07-31 11:40:00,29.98,30.03,29.96,30.03,75057.0,26.6186,26.663,26.6008,26.663,75057.0
2023-07-31 11:50:00,30.03,30.03,29.95,29.95,72016.0,26.663,26.663,26.5919,26.5919,72016.0
2023-07-31 12:00:00,29.96,29.99,29.95,29.97,43575.0,26.6008,26.6275,26.5919,26.6097,43575.0
2023-07-31 12:10:00,29.96,29.99,29.94,29.94,55478.0,26.6008,26.6275,26.5831,26.5831,55478.0
2023-07-31 12:20:00,29.94,29.98,29.94,29.96,40359.0,26.5831,26.6186,26.5831,26.6008,40359.0
2023-07-31 12:30:00,29.96,29.96,29.92,29.93,50968.0,26.6008,26.6008,26.5653,26.5742,50968.0
2023-07-31 12:40:00,29.93,29.95,29.9,29.95,53353.0,26.5742,26.5919,26.5476,26.5919,53353.0
2023-07-31 12:50:00,29.95,29.95,29.93,29.95,37654.0,26.5919,26.5919,26.5742,26.5919,37654.0
2023-07-31 13:00:00,29.94,29.95,29.9,29.95,72167.0,26.5831,26.5919,26.5476,26.5919,72167.0
2023-07-31 13:10:00,29.95,29.99,29.93,29.95,64649.0,26.5919,26.6275,26.5742,26.5919,64649.0
2023-07-31 13:20:00,29.94,30.01,29.94,29.96,155740.0,26.5831,26.6452,26.5831,26.6008,155740.0
2023-07-31 13:30:00,29.96,30.02,29.95,30.02,71764.0,26.6008,26.6541,26.5919,26.6541,71764.0
2023-07-31 13:40:00,30.02,30.06,30.0,30.02,76792.0,26.6541,26.6896,26.6363,26.6541,76792.0
2023-07-31 13:50:00,30.01,30.02,29.95,29.96,162925.0,26.6452,26.6541,26.5919,26.6008,162925.0
2023-07-31 14:00:00,29.96,29.97,29.91,29.91,53909.0,26.6008,26.6097,26.5564,26.5564,53909.0
2023-07-31 14:10:00,29.91,29.93,29.89,29.9,79801.0,26.5564,26.5742,26.5387,26.5476,79801.0
2023-07-31 14:20:00,29.9,29.91,29.88,29.91,83063.0,26.5476,26.5564,26.5298,26.5564,83063.0
2023-07-31 14:30:00,29.91,29.92,29.89,29.89,79135.0,26.5564,26.5653,26.5387,26.5387,79135.0
2023-07-31 14:40:00,29.9,29.9,29.87,29.88,91716.0,26.5476,26.5476,26.5209,26.5298,91716.0
2023-07-31 14:50:00,29.89,29.89,29.87,29.87,41927.0,26.5387,26.5387,26.5209,26.5209,41927.0
2023-07-31 15:00:00,29.88,29.89,29.86,29.87,51157.0,26.5298,26.5387,26.512,26.5209,51157.0
2023-07-31 15:10:00,29.87,29.87,29.84,29.86,91985.0,26.5209,26.5209,26.4943,26.512,91985.0
2023-07-31 15:20:00,29.86,29.9,29.85,29.9,139037.0,26.512,26.5476,26.5032,26.5476,139037.0
2023-07-31 15:30:00,29.9,29.92,29.81,29.82,256609.0,26.5476,26.5653,26.4676,26.4765,256609.0
2023-07-31 15:40:00,29.82,29.9,29.81,29.88,182912.0,26.4765,26.5476,26.4676,26.5298,182912.0
2023-07-31 15:50:00,29.88,30.0,29.87,29.98,786177.0,26.5298,26.6363,26.5209,26.6186,786177.0
2023-08-01 09:30:00,29.99,30.21,29.88,29.92,389137.0,26.6275,26.8228,26.5298,26.5653,389137.0
2023-08-01 09:40:00,29.93,29.97,29.68,29.82,284485.0,26.5742,26.6097,26.3522,26.4765,284485.0
2023-08-01 09:50:00,29.83,29.94,29.79,29.92,71863.0,26.4854,26.5831,26.4499,26.5653,71863.0
2023-08-01 10:00:00,29.92,29.98,29.83,29.87,73579.0,26.5653,26.6186,26.4854,26.5209,73579.0
2023-08-01 10:10:00,29.87,29.97,29.81,29.83,131564.0,26.5209,26.6097,26.4676,26.4854,131564.0
2023-08-01 10:20:00,29.82,29.82,29.69,29.71,110650.0,26.4765,26.4765,26.3611,26.3789,110650.0
2023-08-01 10:30:00,29.7,29.71,29.51,29.52,337750.0,26.37,26.3789,26.2013,26.2102,337750.0
2023-08-01 10:40:00,29.52,29.54,29.44,29.49,130972.0,26.2102,26.2279,26.1391,26.1835,130972.0
2023-08-01 10:50:00,29.5,29.53,29.47,29.51,112702.0,26.1924,26.219,26.1658,26.2013,112702.0
2023-08-01 11:00:00,29.51,29.6,29.49,29.56,103206.0,26.2013,26.2812,26.1835,26.2457,103206.0
2023-08-01 11:10:00,29.56,29.64,29.56,29.58,65755.0,26.2457,26.3167,26.2457,26.2634,65755.0
2023-08-01 11:20:00,29.58,29.62,29.52,29.62,72508.0,26.2634,26.2989,26.2102,26.2989,72508.0
2023-08-01 11:30:00,29.62,29.64,29.57,29.58,83327.0,26.2989,26.3167,26.2546,26.2634,83327.0
2023-08-01 11:40:00,29.58,29.62,29.53,29.55,122521.0,26.2634,26.2989,26.219,26.2368,122521.0
2023-08-01 11:50:00,29.55,29.56,29.52,29.54,68792.0,26.2368,26.2457,26.2102,26.2279,68792.0
2023-08-01 12:00:00,29.55,29.56,29.49,29.51,105323.0,26.2368,26.2457,26.1835,26.2013,105323.0
2023-08-01 12:10:00,29.51,29.61,29.5,29.58,66847.0,26.2013,26.2901,26.1924,26.2634,66847.0
2023-08-01 12:20:00,29.57,29.59,29.54,29.56,40130.0,26.2546,26.2723,26.2279,26.2457,40130.0
2023-08-01 12:30:00,29.56,29.6,29.55,29.6,47233.0,26.2457,26.2812,26.2368,26.2812,47233.0
2023-08-01 12:40:00,29.6,29.68,29.59,29.66,73109.0,26.2812,26.3522,26.2723,26.3345,73109.0
2023-08-01 12:50:00,29.65,29.66,29.6,29.62,82143.0,26.3256,26.3345,26.2812,26.2989,82143.0
2023-08-01 13:00:00,29.61,29.68,29.59,29.64,67445.0,26.2901,26.3522,26.2723,26.3167,67445.0
2023-08-01 13:10:00,29.65,29.67,29.6,29.61,65046.0,26.3256,26.3433,26.2812,26.2901,65046.0
2023-08-01 13:20:00,29.61,29.63,29.58,29.62,63714.0,26.2901,26.3078,26.2634,26.2989,63714.0
2023-08-01 13:30:00,29.63,29.63,29.54,29.54,98745.0,26.3078,26.3078,26.2279,26.2279,98745.0
2023-08-01 13:40:00,29.54,29.56,29.51,29.55,78407.0,26.2279,26.2457,26.2013,26.2368,78407.0
2023-08-01 13:50:00,29.55,29.55,29.49,29.53,112956.0,26.2368,26.2368,26.1835,26.219,112956.0
2023-08-01 14:00:00,29.54,29.61,29.53,29.61,84661.0,26.2279,26.2901,26.219,26.2901,84661.0
2023-08-01 14:10:00,29.61,29.64,29.59,29.6,209681.0,26.2901,26.3167,26.2723,26.2812,209681.0
2023-08-01 14:20:00,29.6,29.6,29.5,29.51,66694.0,26.2812,26.2812,26.1924,26.2013,66694.0
2023-08-01 14:30:00,29.51,29.53,29.49,29.51,73097.0,26.2013,26.219,26.1835,26.2013,73097.0
2023-08-01 14:40:00,29.51,29.51,29.49,29.5,64140.0,26.2013,26.2013,26.1835,26.1924,64140.0
2023-08-01 14:50:00,29.5,29.51,29.47,29.51,197736.0,26.1924,26.2013,26.1658,26.2013,197736.0
2023-08-01 15:00:00,29.51,29.52,29.5,29.5,39659.0,26.2013,26.2102,26.1924,26.1924,39659.0
2023-08-01 15:10:00,29.5,29.51,29.48,29.48,54008.0,26.1924,26.2013,26.1746,26.1746,54008.0
2023-08-01 15:20:00,29.48,29.5,29.44,29.48,138880.0,26.1746,26.1924,26.1391,26.1746,138880.0
2023-08-01 15:30:00,29.48,29.57,29.47,29.52,410416.0,26.1746,26.2546,26.1658,26.2102,410416.0
2023-08-01 15:40:00,29.52,29.53,29.48,29.52,230548.0,26.2102,26.219,26.1746,26.2102,230548.0
2023-08-01 15:50:00,29.52,29.59,29.51,29.58,516657.0,26.2102,26.2723,26.2013,26.2634,516657.0
2023-08-02 09:30:00,29.34,29.59,29.15,29.59,254426.0,26.0503,26.2723,25.8816,26.2723,254426.0
2023-08-02 09:40:00,29.59,29.77,29.53,29.74,281956.0,26.2723,26.4321,26.219,26.4055,281956.0
2023-08-02 09:50:00,29.73,29.87,29.7,29.78,142975.0,26.3966,26.5209,26.37,26.441,142975.0
2023-08-02 10:00:00,29.78,29.78,29.7,29.74,137291.0,26.441,26.441,26.37,26.4055,137291.0
2023-08-02 10:10:00,29.74,29.84,29.74,29.79,137443.0,26.4055,26.4943,26.4055,26.4499,137443.0
2023-08-02 10:20:00,29.79,29.95,29.77,29.93,150643.0,26.4499,26.5919,26.4321,26.5742,150643.0
2023-08-02 10:30:00,29.94,30.04,29.93,30.01,160661.0,26.5831,26.6719,26.5742,26.6452,160661.0
2023-08-02 10:40:00,30.01,30.16,30.0,30.09,274639.0,26.6452,26.7784,26.6363,26.7162,274639.0
2023-08-02 10:50:00,30.09,30.12,30.01,30.04,219575.0,26.7162,26.7429,26.6452,26.6719,219575.0
2023-08-02 11:00:00,30.05,30.14,30.03,30.06,122058.0,26.6807,26.7606,26.663,26.6896,122058.0
2023-08-02 11:10:00,30.07,30.19,30.06,30.12,115930.0,26.6985,26.805,26.6896,26.7429,115930.0
2023-08-02 11:20:00,30.13,30.25,30.11,30.25,138508.0,26.7518,26.8583,26.734,26.8583,138508.0
2023-08-02 11:30:00,30.25,30.37,30.22,30.32,238427.0,26.8583,26.9649,26.8317,26.9205,238427.0
2023-08-02 11:40:00,30.31,30.31,30.23,30.27,300476.0,26.9116,26.9116,26.8406,26.8761,300476.0
2023-08-02 11:50:00,30.27,30.38,30.25,30.33,108009.0,26.8761,26.9737,26.8583,26.9293,108009.0
2023-08-02 12:00:00,30.33,30.5,30.32,30.49,192447.0,26.9293,27.0803,26.9205,27.0714,192447.0
2023-08-02 12:10:00,30.49,30.67,30.48,30.65,217030.0,27.0714,27.2312,27.0625,27.2135,217030.0
2023-08-02 12:20:00,30.64,30.78,30.56,30.65,286333.0,27.2046,27.3289,27.1336,27.2135,286333.0
2023-08-02 12:30:00,30.65,30.77,30.56,30.56,429255.0,27.2135,27.32,27.1336,27.1336,429255.0
2023-08-02 12:40:00,30.57,30.65,30.55,30.56,126809.0,27.1424,27.2135,27.1247,27.1336,126809.0
2023-08-02 12:50:00,30.55,30.56,30.45,30.47,95329.0,27.1247,27.1336,27.0359,27.0536,95329.0
2023-08-02 13:00:00,30.48,30.5,30.37,30.37,105284.0,27.0625,27.0803,26.9649,26.9649,105284.0
2023-08-02 13:10:00,30.37,30.4,30.33,30.39,86988.0,26.9649,26.9915,26.9293,26.9826,86988.0
2023-08-02 13:20:00,30.38,30.42,30.32,30.42,91801.0,26.9737,27.0092,26.9205,27.0092,91801.0
2023-08-02 13:30:00,30.42,30.46,30.4,30.44,83842.0,27.0092,27.0448,26.9915,27.027,83842.0
2023-08-02 13:40:00,30.43,30.47,30.38,30.45,79191.0,27.0181,27.0536,26.9737,27.0359,79191.0
2023-08-02 13:50:00,30.45,30.54,30.44,30.52,156208.0,27.0359,27.1158,27.027,27.098,156208.0
2023-08-02 14:00:00,30.53,30.58,30.49,30.52,122784.0,27.1069,27.1513,27.0714,27.098,122784.0
2023-08-02 14:10:00,30.52,30.58,30.5,30.51,101125.0,27.098,27.1513,27.0803,27.0892,101125.0
2023-08-02 14:20:00,30.51,30.53,30.45,30.5,79840.0,27.0892,27.1069,27.0359,27.0803,79840.0
2023-08-02 14:30:00,30.49,30.52,30.47,30.52,62537.0,27.0714,27.098,27.0536,27.098,62537.0
2023-08-02 14:40:00,30.52,30.59,30.5,30.58,138113.0,27.098,27.1602,27.0803,27.1513,138113.0
2023-08-02 14:50:00,30.59,30.62,30.55,30.58,65606.0,27.1602,27.1868,27.1247,27.1513,65606.0
2023-08-02 15:00:00,30.57,30.62,30.56,30.61,89169.0,27.1424,27.1868,27.1336,27.1779,89169.0
2023-08-02 15:10:00,30.62,30.63,30.56,30.6,146285.0,27.1868,27.1957,27.1336,27.1691,146285.0
2023-08-02 15:20:00,30.6,30.61,30.49,30.51,196741.0,27.1691,27.1779,27.0714,27.0892,196741.0
2023-08-02 15:30:00,30.51,30.6,30.5,30.6,175557.0,27.0892,27.1691,27.0803,27.1691,175557.0
2023-08-02 15:40:00,30.6,30.66,30.55,30.62,285559.0,27.1691,27.2223,27.1247,27.1868,285559.0
2023-08-02 15:50:00,30.61,30.72,30.58,30.67,804991.0,27.1779,27.2756,27.1513,27.2312,804991.0
2023-08-03 09:30:00,30.73,30.79,30.43,30.44,215591.0,27.2845,27.3378,27.0181,27.027,215591.0
2023-08-03 09:40:00,30.43,30.44,30.14,30.14,169898.0,27.0181,27.027,26.7606,26.7606,169898.0
2023-08-03 09:50:00,30.14,30.16,30.03,30.07,142836.0,26.7606,26.7784,26.663,26.6985,142836.0
2023-08-03 10:00:00,30.07,30.15,30.02,30.03,182437.0,26.6985,26.7695,26.6541,26.663,182437.0
2023-08-03 10:10:00,30.03,30.11,30.01,30.11,152527.0,26.663,26.734,26.6452,26.734,152527.0
2023-08-03 10:20:00,30.1,30.15,30.05,30.07,139089.0,26.7251,26.7695,26.6807,26.6985,139089.0
2023-08-03 10:30:00,30.07,30.13,30.02,30.05,94712.0,26.6985,26.7518,26.6541,26.6807,94712.0
2023-08-03 10:40:00,30.05,30.22,30.02,30.2,153690.0,26.6807,26.8317,26.6541,26.8139,153690.0
2023-08-03 10:50:00,30.2,30.24,30.16,30.24,91255.0,26.8139,26.8494,26.7784,26.8494,91255.0
2023-08-03 11:00:00,30.24,30.45,30.21,30.45,123633.0,26.8494,27.0359,26.8228,27.0359,123633.0
2023-08-03 11:10:00,30.45,30.49,30.4,30.45,180122.0,27.0359,27.0714,26.9915,27.0359,180122.0
2023-08-03 11:20:00,30.45,30.46,30.35,30.37,81724.0,27.0359,27.0448,26.9471,26.9649,81724.0
2023-08-03 11:30:00,30.38,30.45,30.37,30.43,86823.0,26.9737,27.0359,26.9649,27.0181,86823.0
2023-08-03 11:40:00,30.43,30.44,30.38,30.39,62323.0,27.0181,27.027,26.9737,26.9826,62323.0
2023-08-03 11:50:00,30.38,30.46,30.36,30.45,74491.0,26.9737,27.0448,26.956,27.0359,74491.0
2023-08-03 12:00:00,30.45,30.47,30.42,30.46,39997.0,27.0359,27.0536,27.0092,27.0448,39997.0
2023-08-03 12:10:00,30.46,30.57,30.45,30.57,135912.0,27.0448,27.1424,27.0359,27.1424,135912.0
2023-08-03 12:20:00,30.57,30.57,30.5,30.54,48489.0,27.1424,27.1424,27.0803,27.1158,48489.0
2023-08-03 12:30:00,30.54,30.56,30.5,30.54,60343.0,27.1158,27.1336,27.0803,27.1158,60343.0
2023-08-03 12:40:00,30.55,30.55,30.49,30.52,67139.0,27.1247,27.1247,27.0714,27.098,67139.0
2023-08-03 12:50:00,30.52,30.52,30.48,30.52,47319.0,27.098,27.098,27.0625,27.098,47319.0
2023-08-03 13:00:00,30.52,30.53,30.48,30.52,52518.0,27.098,27.1069,27.0625,27.098,52518.0
2023-08-03 13:10:00,30.52,30.57,30.52,30.53,82914.0,27.098,27.1424,27.098,27.1069,82914.0
2023-08-03 13:20:00,30.54,30.59,30.53,30.54,125763.0,27.1158,27.1602,27.1069,27.1158,125763.0
2023-08-03 13:30:00,30.54,30.55,30.46,30.48,71462.0,27.1158,27.1247,27.0448,27.0625,71462.0
2023-08-03 13:40:00,30.48,30.48,30.44,30.47,62724.0,27.0625,27.0625,27.027,27.0536,62724.0
2023-08-03 13:50:00,30.46,30.46,30.41,30.44,54339.0,27.0448,27.0448,27.0004,27.027,54339.0
2023-08-03 14:00:00,30.45,30.46,30.41,30.45,109380.0,27.0359,27.0448,27.0004,27.0359,109380.0
2023-08-03 14:10:00,30.45,30.47,30.42,30.45,60627.0,27.0359,27.0536,27.0092,27.0359,60627.0
2023-08-03 14:20:00,30.45,30.45,30.41,30.43,70246.0,27.0359,27.0359,27.0004,27.0181,70246.0
2023-08-03 14:30:00,30.42,30.44,30.3,30.36,91720.0,27.0092,27.027,26.9027,26.956,91720.0
2023-08-03 14:40:00,30.37,30.38,30.35,30.36,66405.0,26.9649,26.9737,26.9471,26.956,66405.0
2023-08-03 14:50:00,30.37,30.39,30.34,30.36,102012.0,26.9649,26.9826,26.9382,26.956,102012.0
2023-08-03 15:00:00,30.37,30.37,30.32,30.35,111752.0,26.9649,26.9649,26.9205,26.9471,111752.0
2023-08-03 15:10:00,30.34,30.38,30.29,30.37,119843.0,26.9382,26.9737,26.8938,26.9649,119843.0
2023-08-03 15:20:00,30.37,30.39,30.36,30.38,61554.0,26.9649,26.9826,26.956,26.9737,61554.0
2023-08-03 15:30:00,30.37,30.4,30.35,30.37,112703.0,26.9649,26.9915,26.9471,26.9649,112703.0
2023-08-03 15:40:00,30.37,30.39,30.34,30.34,145926.0,26.9649,26.9826,26.9382,26.9382,145926.0
2023-08-03 15:50:00,30.35,30.36,30.3,30.3,545199.0,26.9471,26.956,26.9027,26.9027,545199.0
2023-08-04 09:30:00,30.41,30.41,30.19,30.31,206212.0,27.0004,27.0004,26.805,26.9116,206212.0
2023-08-04 09:40:00,30.31,30.53,30.31,30.47,153557.0,26.9116,27.1069,26.9116,27.0536,153557.0
2023-08-04 09:50:00,30.45,30.6,30.4,30.42,343044.0,27.0359,27.1691,26.9915,27.0092,343044.0
2023-08-04 10:00:00,30.44,30.47,30.31,30.32,134631.0,27.027,27.0536,26.9116,26.9205,134631.0
2023-08-04 10:10:00,30.32,30.33,30.23,30.33,158085.0,26.9205,26.9293,26.8406,26.9293,158085.0
2023-08-04 10:20:00,30.33,30.38,30.27,30.3,166809.0,26.9293,26.9737,26.8761,26.9027,166809.0
2023-08-04 10:30:00,30.3,30.45,30.29,30.43,210248.0,26.9027,27.0359,26.8938,27.0181,210248.0
2023-08-04 10:40:00,30.43,30.48,30.42,30.46,135300.0,27.0181,27.0625,27.0092,27.0448,135300.0
2023-08-04 10:50:00,30.46,30.46,30.38,30.44,96141.0,27.0448,27.0448,26.9737,27.027,96141.0
2023-08-04 11:00:00,30.44,30.44,30.34,30.34,49554.0,27.027,27.027,26.9382,26.9382,49554.0
2023-08-04 11:10:00,30.35,30.43,30.33,30.4,81508.0,26.9471,27.0181,26.9293,26.9915,81508.0
2023-08-04 11:20:00,30.4,30.42,30.37,30.4,103511.0,26.9915,27.0092,26.9649,26.9915,103511.0
2023-08-04 11:30:00,30.4,30.42,30.37,30.39,42968.0,26.9915,27.0092,26.9649,26.9826,42968.0
2023-08-04 11:40:00,30.39,30.49,30.38,30.48,109210.0,26.9826,27.0714,26.9737,27.0625,109210.0
2023-08-04 11:50:00,30.49,30.53,30.43,30.44,192470.0,27.0714,27.1069,27.0181,27.027,192470.0
2023-08-04 12:00:00,30.44,30.48,30.42,30.43,39126.0,27.027,27.0625,27.0092,27.0181,39126.0
2023-08-04 12:10:00,30.42,30.45,30.4,30.42,66729.0,27.0092,27.0359,26.9915,27.0092,66729.0
2023-08-04 12:20:00,30.41,30.45,30.4,30.43,50460.0,27.0004,27.0359,26.9915,27.0181,50460.0
2023-08-04 12:30:00,30.43,30.43,30.34,30.37,57280.0,27.0181,27.0181,26.9382,26.9649,57280.0
2023-08-04 12:40:00,30.37,30.39,30.34,30.39,49360.0,26.9649,26.9826,26.9382,26.9826,49360.0
2023-08-04 12:50:00,30.39,30.41,30.32,30.37,122850.0,26.9826,27.0004,26.9205,26.9649,122850.0
2023-08-04 13:00:00,30.37,30.37,30.31,30.32,36982.0,26.9649,26.9649,26.9116,26.9205,36982.0
2023-08-04 13:10:00,30.32,30.34,30.26,30.27,83288.0,26.9205,26.9382,26.8672,26.8761,83288.0
2023-08-04 13:20:00,30.27,30.29,30.21,30.24,105336.0,26.8761,26.8938,26.8228,26.8494,105336.0
2023-08-04 13:30:00,30.25,30.26,30.21,30.21,79688.0,26.8583,26.8672,26.8228,26.8228,79688.0
2023-08-04 13:40:00,30.22,30.22,30.18,30.2,73075.0,26.8317,26.8317,26.7962,26.8139,73075.0
2023-08-04 13:50:00,30.2,30.21,30.17,30.18,72193.0,26.8139,26.8228,26.7873,26.7962,72193.0
2023-08-04 14:00:00,30.17,30.17,30.06,30.08,97658.0,26.7873,26.7873,26.6896,26.7074,97658.0
2023-08-04 14:10:00,30.08,30.09,30.03,30.05,125268.0,26.7074,26.7162,26.663,26.6807,125268.0
2023-08-04 14:20:00,30.05,30.05,29.95,29.98,109586.0,26.6807,26.6807,26.5919,26.6186,109586.0
2023-08-04 14:30:00,29.98,29.99,29.92,29.93,77908.0,26.6186,26.6275,26.5653,26.5742,77908.0
2023-08-04 14:40:00,29.93,29.94,29.87,29.89,76503.0,26.5742,26.5831,26.5209,26.5387,76503.0
2023-08-04 14:50:00,29.89,29.92,29.81,29.84,127902.0,26.5387,26.5653,26.4676,26.4943,127902.0
2023-08-04 15:00:00,29.85,29.86,29.82,29.83,101450.0,26.5032,26.512,26.4765,26.4854,101450.0
2023-08-04 15:10:00,29.83,29.9,29.82,29.84,86383.0,26.4854,26.5476,26.4765,26.4943,86383.0
2023-08-04 15:20:00,29.84,29.88,29.83,29.88,118199.0,26.4943,26.5298,26.4854,26.5298,118199.0
2023-08-04 15:30:00,29.88,29.89,29.83,29.84,148303.0,26.5298,26.5387,26.4854,26.4943,148303.0
2023-08-04 15:40:00,29.85,29.9,29.84,29.88,221069.0,26.5032,26.5476,26.4943,26.5298,221069.0
2023-08-04 15:50:00,29.87,29.91,29.84,29.88,546266.0,26.5209,26.5564,26.4943,26.5298,546266.0
2023-08-07 09:30:00,29.9,30.11,29.84,30.03,203220.0,26.5476,26.734,26.4943,26.663,203220.0
2023-08-07 09:40:00,30.04,30.07,29.87,29.89,150363.0,26.6719,26.6985,26.5209,26.5387,150363.0
2023-08-07 09:50:00,29.9,29.97,29.89,29.94,59117.0,26.5476,26.6097,26.5387,26.5831,59117.0
2023-08-07 10:00:00,29.94,30.0,29.88,30.0,136493.0,26.5831,26.6363,26.5298,26.6363,136493.0
2023-08-07 10:10:00,30.0,30.15,29.98,30.12,122512.0,26.6363,26.7695,26.6186,26.7429,122512.0
2023-08-07 10:20:00,30.12,30.13,30.03,30.05,79823.0,26.7429,26.7518,26.663,26.6807,79823.0
2023-08-07 10:30:00,30.05,30.07,30.0,30.01,96168.0,26.6807,26.6985,26.6363,26.6452,96168.0
2023-08-07 10:40:00,30.01,30.02,29.95,30.0,94894.0,26.6452,26.6541,26.5919,26.6363,94894.0
2023-08-07 10:50:00,30.0,30.03,29.97,30.0,55337.0,26.6363,26.663,26.6097,26.6363,55337.0
2023-08-07 11:00:00,30.0,30.04,29.99,30.01,64073.0,26.6363,26.6719,26.6275,26.6452,64073.0
2023-08-07 11:10:00,30.01,30.03,29.98,30.03,58856.0,26.6452,26.663,26.6186,26.663,58856.0
2023-08-07 11:20:00,30.03,30.04,29.98,30.0,39400.0,26.663,26.6719,26.6186,26.6363,39400.0
2023-08-07 11:30:00,30.0,30.01,29.91,29.98,71097.0,26.6363,26.6452,26.5564,26.6186,71097.0
2023-08-07 11:40:00,29.97,29.98,29.91,29.92,117810.0,26.6097,26.6186,26.5564,26.5653,117810.0
2023-08-07 11:50:00,29.92,29.96,29.91,29.95,37204.0,26.5653,26.6008,26.5564,26.5919,37204.0
2023-08-07 12:00:00,29.95,30.0,29.94,29.96,99413.0,26.5919,26.6363,26.5831,26.6008,99413.0
2023-08-07 12:10:00,29.97,29.99,29.95,29.98,43511.0,26.6097,26.6275,26.5919,26.6186,43511.0
2023-08-07 12:20:00,29.98,29.99,29.9,29.92,45357.0,26.6186,26.6275,26.5476,26.5653,45357.0
2023-08-07 12:30:00,29.92,29.93,29.86,29.86,39038.0,26.5653,26.5742,26.512,26.512,39038.0
2023-08-07 12:40:00,29.86,29.89,29.84,29.86,54994.0,26.512,26.5387,26.4943,26.512,54994.0
2023-08-07 12:50:00,29.86,29.87,29.8,29.83,76486.0,26.512,26.5209,26.4588,26.4854,76486.0
2023-08-07 13:00:00,29.82,29.88,29.82,29.85,34304.0,26.4765,26.5298,26.4765,26.5032,34304.0
2023-08-07 13:10:00,29.85,29.87,29.8,29.81,102530.0,26.5032,26.5209,26.4588,26.4676,102530.0
2023-08-07 13:20:00,29.81,29.86,29.8,29.86,62202.0,26.4676,26.512,26.4588,26.512,62202.0
2023-08-07 13:30:00,29.87,29.88,29.83,29.84,96485.0,26.5209,26.5298,26.4854,26.4943,96485.0
2023-08-07 13:40:00,29.83,29.89,29.82,29.88,85835.0,26.4854,26.5387,26.4765,26.5298,85835.0
2023-08-07 13:50:00,29.88,29.92,29.85,29.92,101605.0,26.5298,26.5653,26.5032,26.5653,101605.0
2023-08-07 14:00:00,29.92,29.96,29.9,29.96,64519.0,26.5653,26.6008,26.5476,26.6008,64519.0
2023-08-07 14:10:00,29.95,29.98,29.95,29.96,37573.0,26.5919,26.6186,26.5919,26.6008,37573.0
2023-08-07 14:20:00,29.96,29.96,29.85,29.87,75873.0,26.6008,26.6008,26.5032,26.5209,75873.0
2023-08-07 14:30:00,29.87,29.92,29.86,29.89,53127.0,26.5209,26.5653,26.512,26.5387,53127.0
2023-08-07 14:40:00,29.89,29.92,29.87,29.88,47392.0,26.5387,26.5653,26.5209,26.5298,47392.0
2023-08-07 14:50:00,29.87,29.9,29.87,29.89,33814.0,26.5209,26.5476,26.5209,26.5387,33814.0
2023-08-07 15:00:00,29.89,29.92,29.88,29.89,52812.0,26.5387,26.5653,26.5298,26.5387,52812.0
2023-08-07 15:10:00,29.89,29.9,29.86,29.87,56385.0,26.5387,26.5476,26.512,26.5209,56385.0
2023-08-07 15:20:00,29.86,29.89,29.86,29.88,69639.0,26.512,26.5387,26.512,26.5298,69639.0
2023-08-07 15:30:00,29.87,29.93,29.86,29.9,103007.0,26.5209,26.5742,26.512,26.5476,103007.0
2023-08-07 15:40:00,29.9,29.91,29.88,29.9,81960.0,26.5476,26.5564,26.5298,26.5476,81960.0
2023-08-07 15:50:00,29.9,29.93,29.86,29.89,592955.0,26.5476,26.5742,26.512,26.5387,592955.0
2023-08-08 09:30:00,29.83,29.84,29.34,29.38,310109.0,26.4854,26.4943,26.0503,26.0859,310109.0
2023-08-08 09:40:00,29.37,29.44,29.35,29.41,143465.0,26.077,26.1391,26.0592,26.1125,143465.0
2023-08-08 09:50:00,29.4,29.48,29.35,29.4,84373.0,26.1036,26.1746,26.0592,26.1036,84373.0
2023-08-08 10:00:00,29.38,29.42,29.27,29.32,150056.0,26.0859,26.1214,25.9882,26.0326,150056.0
2023-08-08 10:10:00,29.33,29.34,29.16,29.19,154565.0,26.0415,26.0503,25.8905,25.9172,154565.0
2023-08-08 10:20:00,29.19,29.21,29.16,29.18,176411.0,25.9172,25.9349,25.8905,25.9083,176411.0
2023-08-08 10:30:00,29.17,29.19,29.12,29.14,143699.0,25.8994,25.9172,25.855,25.8728,143699.0
2023-08-08 10:40:00,29.13,29.2,29.11,29.17,104361.0,25.8639,25.926,25.8461,25.8994,104361.0
2023-08-08 10:50:00,29.16,29.17,29.11,29.15,87606.0,25.8905,25.8994,25.8461,25.8816,87606.0
2023-08-08 11:00:00,29.15,29.2,29.14,29.2,106170.0,25.8816,25.926,25.8728,25.926,106170.0
2023-08-08 11:10:00,29.2,29.22,29.16,29.18,77118.0,25.926,25.9438,25.8905,25.9083,77118.0
2023-08-08 11:20:00,29.19,29.23,29.15,29.16,65633.0,25.9172,25.9527,25.8816,25.8905,65633.0
2023-08-08 11:30:00,29.15,29.2,29.13,29.14,68257.0,25.8816,25.926,25.8639,25.8728,68257.0
2023-08-08 11:40:00,29.14,29.24,29.13,29.23,77983.0,25.8728,25.9616,25.8639,25.9527,77983.0
2023-08-08 11:50:00,29.24,29.27,29.18,29.19,98365.0,25.9616,25.9882,25.9083,25.9172,98365.0
2023-08-08 12:00:00,29.19,29.23,29.18,29.23,86209.0,25.9172,25.9527,25.9083,25.9527,86209.0
2023-08-08 12:10:00,29.23,29.25,29.21,29.25,40742.0,25.9527,25.9704,25.9349,25.9704,40742.0
2023-08-08 12:20:00,29.25,29.27,29.2,29.27,63469.0,25.9704,25.9882,25.926,25.9882,63469.0
2023-08-08 12:30:00,29.27,29.33,29.27,29.32,73621.0,25.9882,26.0415,25.9882,26.0326,73621.0
2023-08-08 12:40:00,29.33,29.34,29.29,29.34,72036.0,26.0415,26.0503,26.0059,26.0503,72036.0
2023-08-08 12:50:00,29.34,29.34,29.3,29.33,37571.0,26.0503,26.0503,26.0148,26.0415,37571.0
2023-08-08 13:00:00,29.33,29.42,29.31,29.42,90677.0,26.0415,26.1214,26.0237,26.1214,90677.0
2023-08-08 13:10:00,29.41,29.44,29.37,29.4,110483.0,26.1125,26.1391,26.077,26.1036,110483.0
2023-08-08 13:20:00,29.41,29.42,29.32,29.35,126754.0,26.1125,26.1214,26.0326,26.0592,126754.0
2023-08-08 13:30:00,29.34,29.38,29.31,29.34,71640.0,26.0503,26.0859,26.0237,26.0503,71640.0
2023-08-08 13:40:00,29.35,29.4,29.33,29.37,83625.0,26.0592,26.1036,26.0415,26.077,83625.0
2023-08-08 13:50:00,29.38,29.41,29.36,29.4,50565.0,26.0859,26.1125,26.0681,26.1036,50565.0
2023-08-08 14:00:00,29.41,29.45,29.4,29.44,66983.0,26.1125,26.148,26.1036,26.1391,66983.0
2023-08-08 14:10:00,29.45,29.52,29.42,29.48,61988.0,26.148,26.2102,26.1214,26.1746,61988.0
2023-08-08 14:20:00,29.47,29.52,29.47,29.49,42841.0,26.1658,26.2102,26.1658,26.1835,42841.0
2023-08-08 14:30:00,29.48,29.52,29.46,29.49,57661.0,26.1746,26.2102,26.1569,26.1835,57661.0
2023-08-08 14:40:00,29.48,29.51,29.46,29.5,77408.0,26.1746,26.2013,26.1569,26.1924,77408.0
2023-08-08 14:50:00,29.5,29.5,29.47,29.49,45162.0,26.1924,26.1924,26.1658,26.1835,45162.0
2023-08-08 15:00:00,29.49,29.55,29.47,29.52,85001.0,26.1835,26.2368,26.1658,26.2102,85001.0
2023-08-08 15:10:00,29.52,29.57,29.5,29.55,80357.0,26.2102,26.2546,26.1924,26.2368,80357.0
2023-08-08 15:20:00,29.55,29.6,29.54,29.58,69359.0,26.2368,26.2812,26.2279,26.2634,69359.0
2023-08-08 15:30:00,29.58,29.59,29.51,29.54,137871.0,26.2634,26.2723,26.2013,26.2279,137871.0
2023-08-08 15:40:00,29.54,29.56,29.51,29.54,156104.0,26.2279,26.2457,26.2013,26.2279,156104.0
2023-08-08 15:50:00,29.53,29.59,29.49,29.54,562475.0,26.219,26.2723,26.1835,26.2279,562475.0
2023-08-09 09:30:00,29.47,29.58,29.4,29.56,156545.0,26.1658,26.2634,26.1036,26.2457,156545.0
2023-08-09 09:40:00,29.57,29.69,29.56,29.67,72326.0,26.2546,26.3611,26.2457,26.3433,72326.0
2023-08-09 09:50:00,29.67,29.67,29.6,29.63,53525.0,26.3433,26.3433,26.2812,26.3078,53525.0
2023-08-09 10:00:00,29.63,29.71,29.62,29.64,118869.0,26.3078,26.3789,26.2989,26.3167,118869.0
2023-08-09 10:10:00,29.63,29.66,29.57,29.66,76793.0,26.3078,26.3345,26.2546,26.3345,76793.0
2023-08-09 10:20:00,29.66,29.69,29.63,29.65,103309.0,26.3345,26.3611,26.3078,26.3256,103309.0
2023-08-09 10:30:00,29.65,29.73,29.64,29.71,109130.0,26.3256,26.3966,26.3167,26.3789,109130.0
2023-08-09 10:40:00,29.71,29.79,29.7,29.79,79490.0,26.3789,26.4499,26.37,26.4499,79490.0
2023-08-09 10:50:00,29.79,29.85,29.78,29.8,85402.0,26.4499,26.5032,26.441,26.4588,85402.0
2023-08-09 11:00:00,29.81,29.83,29.63,29.64,80701.0,26.4676,26.4854,26.3078,26.3167,80701.0
2023-08-09 11:10:00,29.63,29.68,29.47,29.52,117757.0,26.3078,26.3522,26.1658,26.2102,117757.0
2023-08-09 11:20:00,29.53,29.54,29.46,29.48,93159.0,26.219,26.2279,26.1569,26.1746,93159.0
2023-08-09 11:30:00,29.47,29.48,29.42,29.45,72648.0,26.1658,26.1746,26.1214,26.148,72648.0
2023-08-09 11:40:00,29.45,29.45,29.36,29.41,64954.0,26.148,26.148,26.0681,26.1125,64954.0
2023-08-09 11:50:00,29.4,29.42,29.31,29.38,62991.0,26.1036,26.1214,26.0237,26.0859,62991.0
2023-08-09 12:00:00,29.38,29.41,29.34,29.4,34378.0,26.0859,26.1125,26.0503,26.1036,34378.0
2023-08-09 12:10:00,29.41,29.42,29.36,29.36,45752.0,26.1125,26.1214,26.0681,26.0681,45752.0
2023-08-09 12:20:00,29.37,29.47,29.34,29.46,57545.0,26.077,26.1658,26.0503,26.1569,57545.0
2023-08-09 12:30:00,29.46,29.48,29.43,29.44,32018.0,26.1569,26.1746,26.1302,26.1391,32018.0
2023-08-09 12:40:00,29.44,29.46,29.42,29.46,30482.0,26.1391,26.1569,26.1214,26.1569,30482.0
2023-08-09 12:50:00,29.46,29.47,29.43,29.43,27367.0,26.1569,26.1658,26.1302,26.1302,27367.0
2023-08-09 13:00:00,29.43,29.49,29.42,29.49,38702.0,26.1302,26.1835,26.1214,26.1835,38702.0
2023-08-09 13:10:00,29.49,29.5,29.47,29.49,68870.0,26.1835,26.1924,26.1658,26.1835,68870.0
2023-08-09 13:20:00,29.49,29.58,29.49,29.56,80734.0,26.1835,26.2634,26.1835,26.2457,80734.0
2023-08-09 13:30:00,29.56,29.57,29.53,29.54,30035.0,26.2457,26.2546,26.219,26.2279,30035.0
2023-08-09 13:40:00,29.53,29.57,29.53,29.54,32452.0,26.219,26.2546,26.219,26.2279,32452.0
2023-08-09 13:50:00,29.54,29.55,29.44,29.44,86937.0,26.2279,26.2368,26.1391,26.1391,86937.0
2023-08-09 14:00:00,29.44,29.46,29.41,29.42,80993.0,26.1391,26.1569,26.1125,26.1214,80993.0
2023-08-09 14:10:00,29.43,29.45,29.38,29.44,173357.0,26.1302,26.148,26.0859,26.1391,173357.0
2023-08-09 14:20:00,29.44,29.45,29.41,29.42,76361.0,26.1391,26.148,26.1125,26.1214,76361.0
2023-08-09 14:30:00,29.42,29.44,29.4,29.41,95722.0,26.1214,26.1391,26.1036,26.1125,95722.0
2023-08-09 14:40:00,29.42,29.43,29.35,29.36,154504.0,26.1214,26.1302,26.0592,26.0681,154504.0
2023-08-09 14:50:00,29.37,29.39,29.35,29.39,89546.0,26.077,26.0947,26.0592,26.0947,89546.0
2023-08-09 15:00:00,29.39,29.41,29.35,29.36,164363.0,26.0947,26.1125,26.0592,26.0681,164363.0
2023-08-09 15:10:00,29.36,29.4,29.35,29.4,104909.0,26.0681,26.1036,26.0592,26.1036,104909.0
2023-08-09 15:20:00,29.4,29.42,29.36,29.39,141061.0,26.1036,26.1214,26.0681,26.0947,141061.0
2023-08-09 15:30:00,29.39,29.39,29.33,29.34,253833.0,26.0947,26.0947,26.0415,26.0503,253833.0
2023-08-09 15:40:00,29.34,29.35,29.28,29.29,251557.0,26.0503,26.0592,25.9971,26.0059,251557.0
2023-08-09 15:50:00,29.28,29.32,29.23,29.28,949469.0,25.9971,26.0326,25.9527,25.9971,949469.0
2023-08-10 09:30:00,29.36,29.58,29.36,29.5,376476.0,26.0681,26.2634,26.0681,26.1924,376476.0
2023-08-10 09:40:00,29.49,29.52,29.42,29.49,167187.0,26.1835,26.2102,26.1214,26.1835,167187.0
2023-08-10 09:50:00,29.49,29.66,29.49,29.62,409561.0,26.1835,26.3345,26.1835,26.2989,409561.0
2023-08-10 10:00:00,29.64,29.74,29.63,29.7,173512.0,26.3167,26.4055,26.3078,26.37,173512.0
2023-08-10 10:10:00,29.69,29.7,29.64,29.66,120187.0,26.3611,26.37,26.3167,26.3345,120187.0
2023-08-10 10:20:00,29.66,29.69,29.61,29.65,95087.0,26.3345,26.3611,26.2901,26.3256,95087.0
2023-08-10 10:30:00,29.65,29.68,29.58,29.61,99402.0,26.3256,26.3522,26.2634,26.2901,99402.0
2023-08-10 10:40:00,29.6,29.62,29.45,29.51,184859.0,26.2812,26.2989,26.148,26.2013,184859.0
2023-08-10 10:50:00,29.51,29.51,29.45,29.46,65304.0,26.2013,26.2013,26.148,26.1569,65304.0
2023-08-10 11:00:00,29.46,29.5,29.4,29.44,75082.0,26.1569,26.1924,26.1036,26.1391,75082.0
2023-08-10 11:10:00,29.45,29.53,29.44,29.46,49255.0,26.148,26.219,26.1391,26.1569,49255.0
2023-08-10 11:20:00,29.46,29.49,29.42,29.49,140320.0,26.1569,26.1835,26.1214,26.1835,140320.0
2023-08-10 11:30:00,29.49,29.52,29.46,29.51,86731.0,26.1835,26.2102,26.1569,26.2013,86731.0
2023-08-10 11:40:00,29.5,29.51,29.42,29.46,120519.0,26.1924,26.2013,26.1214,26.1569,120519.0
2023-08-10 11:50:00,29.46,29.48,29.37,29.44,58109.0,26.1569,26.1746,26.077,26.1391,58109.0
2023-08-10 12:00:00,29.45,29.47,29.39,29.4,65485.0,26.148,26.1658,26.0947,26.1036,65485.0
2023-08-10 12:10:00,29.4,29.41,29.35,29.39,58960.0,26.1036,26.1125,26.0592,26.0947,58960.0
2023-08-10 12:20:00,29.39,29.4,29.3,29.32,74538.0,26.0947,26.1036,26.0148,26.0326,74538.0
2023-08-10 12:30:00,29.33,29.37,29.3,29.35,52091.0,26.0415,26.077,26.0148,26.0592,52091.0
2023-08-10 12:40:00,29.34,29.37,29.31,29.37,45390.0,26.0503,26.077,26.0237,26.077,45390.0
2023-08-10 12:50:00,29.37,29.37,29.24,29.28,80110.0,26.077,26.077,25.9616,25.9971,80110.0
2023-08-10 13:00:00,29.28,29.3,29.24,29.3,81693.0,25.9971,26.0148,25.9616,26.0148,81693.0
2023-08-10 13:10:00,29.3,29.31,29.26,29.27,49953.0,26.0148,26.0237,25.9793,25.9882,49953.0
2023-08-10 13:20:00,29.26,29.26,29.21,29.23,89166.0,25.9793,25.9793,25.9349,25.9527,89166.0
2023-08-10 13:30:00,29.23,29.24,29.2,29.24,67740.0,25.9527,25.9616,25.926,25.9616,67740.0
2023-08-10 13:40:00,29.24,29.29,29.2,29.28,56637.0,25.9616,26.0059,25.926,25.9971,56637.0
2023-08-10 13:50:00,29.28,29.29,29.21,29.23,41841.0,25.9971,26.0059,25.9349,25.9527,41841.0
2023-08-10 14:00:00,29.23,29.36,29.21,29.35,81138.0,25.9527,26.0681,25.9349,26.0592,81138.0
2023-08-10 14:10:00,29.36,29.41,29.34,29.35,150018.0,26.0681,26.1125,26.0503,26.0592,150018.0
2023-08-10 14:20:00,29.35,29.39,29.33,29.37,60214.0,26.0592,26.0947,26.0415,26.077,60214.0
2023-08-10 14:30:00,29.37,29.39,29.34,29.39,59737.0,26.077,26.0947,26.0503,26.0947,59737.0
2023-08-10 14:40:00,29.39,29.42,29.37,29.4,59008.0,26.0947,26.1214,26.077,26.1036,59008.0
2023-08-10 14:50:00,29.39,29.43,29.38,29.42,67019.0,26.0947,26.1302,26.0859,26.1214,67019.0
2023-08-10 15:00:00,29.43,29.43,29.35,29.38,50533.0,26.1302,26.1302,26.0592,26.0859,50533.0
2023-08-10 15:10:00,29.38,29.41,29.37,29.41,62130.0,26.0859,26.1125,26.077,26.1125,62130.0
2023-08-10 15:20:00,29.4,29.42,29.27,29.27,152603.0,26.1036,26.1214,25.9882,25.9882,152603.0
2023-08-10 15:30:00,29.28,29.28,29.2,29.21,175750.0,25.9971,25.9971,25.926,25.9349,175750.0
2023-08-10 15:40:00,29.21,29.28,29.2,29.24,156443.0,25.9349,25.9971,25.926,25.9616,156443.0
2023-08-10 15:50:00,29.23,29.26,29.21,29.26,485989.0,25.9527,25.9793,25.9349,25.9793,485989.0
2023-08-11 09:30:00,29.23,29.31,29.12,29.25,228252.0,25.9527,26.0237,25.855,25.9704,228252.0
2023-08-11 09:40:00,29.26,29.27,29.18,29.18,117862.0,25.9793,25.9882,25.9083,25.9083,117862.0
2023-08-11 09:50:00,29.18,29.2,29.14,29.19,64739.0,25.9083,25.926,25.8728,25.9172,64739.0
2023-08-11 10:00:00,29.2,29.29,29.2,29.29,101523.0,25.926,26.0059,25.926,26.0059,101523.0
2023-08-11 10:10:00,29.29,29.35,29.26,29.33,84172.0,26.0059,26.0592,25.9793,26.0415,84172.0
2023-08-11 10:20:00,29.33,29.35,29.28,29.3,205623.0,26.0415,26.0592,25.9971,26.0148,205623.0
2023-08-11 10:30:00,29.31,29.37,29.28,29.36,88508.0,26.0237,26.077,25.9971,26.0681,88508.0
2023-08-11 10:40:00,29.36,29.37,29.27,29.28,54259.0,26.0681,26.077,25.9882,25.9971,54259.0
2023-08-11 10:50:00,29.28,29.29,29.21,29.24,69119.0,25.9971,26.0059,25.9349,25.9616,69119.0
2023-08-11 11:00:00,29.24,29.25,29.17,29.18,37030.0,25.9616,25.9704,25.8994,25.9083,37030.0
2023-08-11 11:10:00,29.19,29.19,29.14,29.16,48129.0,25.9172,25.9172,25.8728,25.8905,48129.0
2023-08-11 11:20:00,29.16,29.17,29.12,29.15,33516.0,25.8905,25.8994,25.855,25.8816,33516.0
2023-08-11 11:30:00,29.14,29.15,29.12,29.13,44923.0,25.8728,25.8816,25.855,25.8639,44923.0
2023-08-11 11:40:00,29.12,29.19,29.11,29.18,116188.0,25.855,25.9172,25.8461,25.9083,116188.0
2023-08-11 11:50:00,29.18,29.19,29.12,29.15,91700.0,25.9083,25.9172,25.855,25.8816,91700.0
2023-08-11 12:00:00,29.15,29.18,29.13,29.15,84756.0,25.8816,25.9083,25.8639,25.8816,84756.0
2023-08-11 12:10:00,29.15,29.24,29.14,29.21,79135.0,25.8816,25.9616,25.8728,25.9349,79135.0
2023-08-11 12:20:00,29.21,29.23,29.17,29.21,68939.0,25.9349,25.9527,25.8994,25.9349,68939.0
2023-08-11 12:30:00,29.21,29.23,29.17,29.21,65026.0,25.9349,25.9527,25.8994,25.9349,65026.0
2023-08-11 12:40:00,29.21,29.22,29.17,29.22,57696.0,25.9349,25.9438,25.8994,25.9438,57696.0
2023-08-11 12:50:00,29.21,29.23,29.19,29.21,49326.0,25.9349,25.9527,25.9172,25.9349,49326.0
2023-08-11 13:00:00,29.2,29.25,29.19,29.21,50354.0,25.926,25.9704,25.9172,25.9349,50354.0
2023-08-11 13:10:00,29.21,29.24,29.19,29.21,42203.0,25.9349,25.9616,25.9172,25.9349,42203.0
2023-08-11 13:20:00,29.21,29.32,29.2,29.32,85254.0,25.9349,26.0326,25.926,26.0326,85254.0
2023-08-11 13:30:00,29.32,29.34,29.28,29.29,34784.0,26.0326,26.0503,25.9971,26.0059,34784.0
2023-08-11 13:40:00,29.29,29.3,29.24,29.26,36856.0,26.0059,26.0148,25.9616,25.9793,36856.0
2023-08-11 13:50:00,29.27,29.3,29.24,29.3,43863.0,25.9882,26.0148,25.9616,26.0148,43863.0
2023-08-11 14:00:00,29.3,29.31,29.28,29.3,51249.0,26.0148,26.0237,25.9971,26.0148,51249.0
2023-08-11 14:10:00,29.3,29.31,29.25,29.27,51789.0,26.0148,26.0237,25.9704,25.9882,51789.0
2023-08-11 14:20:00,29.27,29.33,29.25,29.32,44184.0,25.9882,26.0415,25.9704,26.0326,44184.0
2023-08-11 14:30:00,29.32,29.35,29.29,29.34,79433.0,26.0326,26.0592,26.0059,26.0503,79433.0
2023-08-11 14:40:00,29.34,29.34,29.3,29.3,57105.0,26.0503,26.0503,26.0148,26.0148,57105.0
2023-08-11 14:50:00,29.3,29.35,29.29,29.32,69634.0,26.0148,26.0592,26.0059,26.0326,69634.0
2023-08-11 15:00:00,29.33,29.33,29.27,29.27,55681.0,26.0415,26.0415,25.9882,25.9882,55681.0
2023-08-11 15:10:00,29.27,29.31,29.25,29.29,56076.0,25.9882,26.0237,25.9704,26.0059,56076.0
2023-08-11 15:20:00,29.29,29.31,29.27,29.28,65289.0,26.0059,26.0237,25.9882,25.9971,65289.0
2023-08-11 15:30:00,29.27,29.32,29.25,29.29,85627.0,25.9882,26.0326,25.9704,26.0059,85627.0
2023-08-11 15:40:00,29.3,29.31,29.25,29.29,108036.0,26.0148,26.0237,25.9704,26.0059,108036.0
2023-08-11 15:50:00,29.28,29.37,29.26,29.36,514164.0,25.9971,26.077,25.9793,26.0681,514164.0
2023-08-14 09:30:00,29.27,29.41,29.21,29.28,228750.0,25.9882,26.1125,25.9349,25.9971,228750.0
2023-08-14 09:40:00,29.28,29.31,29.13,29.17,153127.0,25.9971,26.0237,25.8639,25.8994,153127.0
2023-08-14 09:50:00,29.17,29.19,29.11,29.13,100339.0,25.8994,25.9172,25.8461,25.8639,100339.0
2023-08-14 10:00:00,29.13,29.17,29.06,29.09,193722.0,25.8639,25.8994,25.8017,25.8284,193722.0
2023-08-14 10:10:00,29.1,29.15,29.08,29.12,91563.0,25.8372,25.8816,25.8195,25.855,91563.0
2023-08-14 10:20:00,29.12,29.15,29.05,29.15,122653.0,25.855,25.8816,25.7929,25.8816,122653.0
2023-08-14 10:30:00,29.15,29.22,29.14,29.22,91031.0,25.8816,25.9438,25.8728,25.9438,91031.0
2023-08-14 10:40:00,29.22,29.22,29.15,29.17,71956.0,25.9438,25.9438,25.8816,25.8994,71956.0
2023-08-14 10:50:00,29.17,29.18,29.12,29.17,67675.0,25.8994,25.9083,25.855,25.8994,67675.0
2023-08-14 11:00:00,29.17,29.18,29.1,29.11,88578.0,25.8994,25.9083,25.8372,25.8461,88578.0
2023-08-14 11:10:00,29.11,29.16,29.1,29.12,89598.0,25.8461,25.8905,25.8372,25.855,89598.0
2023-08-14 11:20:00,29.12,29.16,29.11,29.12,101024.0,25.855,25.8905,25.8461,25.855,101024.0
2023-08-14 11:30:00,29.12,29.17,29.1,29.1,98876.0,25.855,25.8994,25.8372,25.8372,98876.0
2023-08-14 11:40:00,29.11,29.15,29.1,29.13,81341.0,25.8461,25.8816,25.8372,25.8639,81341.0
2023-08-14 11:50:00,29.13,29.14,29.06,29.08,102669.0,25.8639,25.8728,25.8017,25.8195,102669.0
2023-08-14 12:00:00,29.08,29.14,29.07,29.13,91508.0,25.8195,25.8728,25.8106,25.8639,91508.0
2023-08-14 12:10:00,29.13,29.14,29.09,29.13,117593.0,25.8639,25.8728,25.8284,25.8639,117593.0
2023-08-14 12:20:00,29.13,29.14,29.06,29.11,120391.0,25.8639,25.8728,25.8017,25.8461,120391.0
2023-08-14 12:30:00,29.12,29.16,29.1,29.14,50365.0,25.855,25.8905,25.8372,25.8728,50365.0
2023-08-14 12:40:00,29.13,29.16,29.11,29.15,43338.0,25.8639,25.8905,25.8461,25.8816,43338.0
2023-08-14 12:50:00,29.15,29.16,29.12,29.14,91536.0,25.8816,25.8905,25.855,25.8728,91536.0
2023-08-14 13:00:00,29.14,29.16,29.12,29.14,59022.0,25.8728,25.8905,25.855,25.8728,59022.0
2023-08-14 13:10:00,29.13,29.16,29.12,29.14,73010.0,25.8639,25.8905,25.855,25.8728,73010.0
2023-08-14 13:20:00,29.14,29.15,29.12,29.14,64570.0,25.8728,25.8816,25.855,25.8728,64570.0
2023-08-14 13:30:00,29.14,29.14,29.08,29.09,42430.0,25.8728,25.8728,25.8195,25.8284,42430.0
2023-08-14 13:40:00,29.09,29.11,29.08,29.09,61011.0,25.8284,25.8461,25.8195,25.8284,61011.0
2023-08-14 13:50:00,29.1,29.12,29.08,29.11,36801.0,25.8372,25.855,25.8195,25.8461,36801.0
2023-08-14 14:00:00,29.11,29.14,29.09,29.1,45352.0,25.8461,25.8728,25.8284,25.8372,45352.0
2023-08-14 14:10:00,29.11,29.13,29.07,29.08,69342.0,25.8461,25.8639,25.8106,25.8195,69342.0
2023-08-14 14:20:00,29.08,29.12,29.07,29.11,49595.0,25.8195,25.855,25.8106,25.8461,49595.0
2023-08-14 14:30:00,29.11,29.13,29.08,29.09,53519.0,25.8461,25.8639,25.8195,25.8284,53519.0
2023-08-14 14:40:00,29.1,29.11,29.08,29.09,52021.0,25.8372,25.8461,25.8195,25.8284,52021.0
2023-08-14 14:50:00,29.09,29.15,29.08,29.13,70968.0,25.8284,25.8816,25.8195,25.8639,70968.0
2023-08-14 15:00:00,29.14,29.14,29.08,29.09,97364.0,25.8728,25.8728,25.8195,25.8284,97364.0
2023-08-14 15:10:00,29.09,29.12,29.08,29.12,103751.0,25.8284,25.855,25.8195,25.855,103751.0
2023-08-14 15:20:00,29.12,29.14,29.1,29.12,76343.0,25.855,25.8728,25.8372,25.855,76343.0
2023-08-14 15:30:00,29.11,29.13,29.09,29.11,103751.0,25.8461,25.8639,25.8284,25.8461,103751.0
2023-08-14 15:40:00,29.1,29.12,29.07,29.08,141685.0,25.8372,25.855,25.8106,25.8195,141685.0
2023-08-14 15:50:00,29.08,29.09,29.03,29.08,642866.0,25.8195,25.8284,25.7751,25.8195,642866.0
2023-08-15 09:30:00,28.95,28.98,28.8,28.83,308127.0,25.7041,25.7307,25.5709,25.5975,308127.0
2023-08-15 09:40:00,28.83,28.85,28.72,28.74,138637.0,25.5975,25.6153,25.4999,25.5176,138637.0
2023-08-15 09:50:00,28.73,28.78,28.68,28.76,218667.0,25.5087,25.5531,25.4643,25.5354,218667.0
2023-08-15 10:00:00,28.77,28.79,28.7,28.77,111369.0,25.5443,25.562,25.4821,25.5443,111369.0
2023-08-15 10:10:00,28.76,28.78,28.67,28.71,155725.0,25.5354,25.5531,25.4555,25.491,155725.0
2023-08-15 10:20:00,28.71,28.78,28.71,28.77,74274.0,25.491,25.5531,25.491,25.5443,74274.0
2023-08-15 10:30:00,28.76,28.81,28.75,28.8,78062.0,25.5354,25.5798,25.5265,25.5709,78062.0
2023-08-15 10:40:00,28.8,28.87,28.8,28.85,75338.0,25.5709,25.633,25.5709,25.6153,75338.0
2023-08-15 10:50:00,28.85,28.88,28.83,28.88,52523.0,25.6153,25.6419,25.5975,25.6419,52523.0
2023-08-15 11:00:00,28.88,28.91,28.81,28.87,93745.0,25.6419,25.6686,25.5798,25.633,93745.0
2023-08-15 11:10:00,28.88,28.91,28.86,28.9,45523.0,25.6419,25.6686,25.6242,25.6597,45523.0
2023-08-15 11:20:00,28.91,28.91,28.85,28.86,63142.0,25.6686,25.6686,25.6153,25.6242,63142.0
2023-08-15 11:30:00,28.85,28.91,28.84,28.9,66380.0,25.6153,25.6686,25.6064,25.6597,66380.0
2023-08-15 11:40:00,28.9,28.9,28.84,28.87,50546.0,25.6597,25.6597,25.6064,25.633,50546.0
2023-08-15 11:50:00,28.87,28.88,28.82,28.82,68417.0,25.633,25.6419,25.5886,25.5886,68417.0
2023-08-15 12:00:00,28.83,28.86,28.81,28.83,51061.0,25.5975,25.6242,25.5798,25.5975,51061.0
2023-08-15 12:10:00,28.84,28.85,28.79,28.85,62256.0,25.6064,25.6153,25.562,25.6153,62256.0
2023-08-15 12:20:00,28.85,28.86,28.77,28.79,57463.0,25.6153,25.6242,25.5443,25.562,57463.0
2023-08-15 12:30:00,28.8,28.82,28.76,28.77,71107.0,25.5709,25.5886,25.5354,25.5443,71107.0
2023-08-15 12:40:00,28.77,28.77,28.7,28.73,78379.0,25.5443,25.5443,25.4821,25.5087,78379.0
2023-08-15 12:50:00,28.73,28.76,28.71,28.73,44164.0,25.5087,25.5354,25.491,25.5087,44164.0
2023-08-15 13:00:00,28.74,28.76,28.7,28.71,84916.0,25.5176,25.5354,25.4821,25.491,84916.0
2023-08-15 13:10:00,28.71,28.75,28.71,28.75,70412.0,25.491,25.5265,25.491,25.5265,70412.0
2023-08-15 13:20:00,28.74,28.78,28.72,28.77,52876.0,25.5176,25.5531,25.4999,25.5443,52876.0
2023-08-15 13:30:00,28.77,28.78,28.71,28.74,118699.0,25.5443,25.5531,25.491,25.5176,118699.0
2023-08-15 13:40:00,28.74,28.75,28.69,28.69,88681.0,25.5176,25.5265,25.4732,25.4732,88681.0
2023-08-15 13:50:00,28.69,28.71,28.69,28.69,58227.0,25.4732,25.491,25.4732,25.4732,58227.0
2023-08-15 14:00:00,28.7,28.7,28.66,28.69,88386.0,25.4821,25.4821,25.4466,25.4732,88386.0
2023-08-15 14:10:00,28.7,28.73,28.69,28.71,90220.0,25.4821,25.5087,25.4732,25.491,90220.0
2023-08-15 14:20:00,28.71,28.77,28.71,28.75,99297.0,25.491,25.5443,25.491,25.5265,99297.0
2023-08-15 14:30:00,28.75,28.78,28.74,28.76,64837.0,25.5265,25.5531,25.5176,25.5354,64837.0
2023-08-15 14:40:00,28.76,28.78,28.75,28.77,63504.0,25.5354,25.5531,25.5265,25.5443,63504.0
2023-08-15 14:50:00,28.77,28.8,28.76,28.79,54360.0,25.5443,25.5709,25.5354,25.562,54360.0
2023-08-15 15:00:00,28.79,28.8,28.76,28.77,49363.0,25.562,25.5709,25.5354,25.5443,49363.0
2023-08-15 15:10:00,28.77,28.78,28.75,28.76,64059.0,25.5443,25.5531,25.5265,25.5354,64059.0
2023-08-15 15:20:00,28.75,28.78,28.7,28.71,161060.0,25.5265,25.5531,25.4821,25.491,161060.0
2023-08-15 15:30:00,28.7,28.71,28.66,28.67,137274.0,25.4821,25.491,25.4466,25.4555,137274.0
2023-08-15 15:40:00,28.67,28.67,28.64,28.66,148228.0,25.4555,25.4555,25.4288,25.4466,148228.0
2023-08-15 15:50:00,28.65,28.65,28.59,28.6,638561.0,25.4377,25.4377,25.3844,25.3933,638561.0
2023-08-16 09:30:00,28.64,28.68,28.56,28.62,195233.0,25.4288,25.4643,25.3578,25.4111,195233.0
2023-08-16 09:40:00,28.62,28.73,28.59,28.68,124079.0,25.4111,25.5087,25.3844,25.4643,124079.0
2023-08-16 09:50:00,28.67,28.69,28.61,28.63,112114.0,25.4555,25.4732,25.4022,25.4199,112114.0
2023-08-16 10:00:00,28.64,28.68,28.59,28.66,144889.0,25.4288,25.4643,25.3844,25.4466,144889.0
2023-08-16 10:10:00,28.66,28.69,28.62,28.67,115332.0,25.4466,25.4732,25.4111,25.4555,115332.0
2023-08-16 10:20:00,28.68,28.71,28.65,28.68,109582.0,25.4643,25.491,25.4377,25.4643,109582.0
2023-08-16 10:30:00,28.68,28.7,28.61,28.63,64248.0,25.4643,25.4821,25.4022,25.4199,64248.0
2023-08-16 10:40:00,28.64,28.68,28.62,28.64,54613.0,25.4288,25.4643,25.4111,25.4288,54613.0
2023-08-16 10:50:00,28.65,28.67,28.61,28.62,126630.0,25.4377,25.4555,25.4022,25.4111,126630.0
2023-08-16 11:00:00,28.63,28.7,28.62,28.64,78949.0,25.4199,25.4821,25.4111,25.4288,78949.0
2023-08-16 11:10:00,28.64,28.65,28.61,28.62,120959.0,25.4288,25.4377,25.4022,25.4111,120959.0
2023-08-16 11:20:00,28.62,28.65,28.6,28.64,101337.0,25.4111,25.4377,25.3933,25.4288,101337.0
2023-08-16 11:30:00,28.64,28.65,28.56,28.57,259306.0,25.4288,25.4377,25.3578,25.3667,259306.0
2023-08-16 11:40:00,28.56,28.56,28.51,28.53,75353.0,25.3578,25.3578,25.3134,25.3312,75353.0
2023-08-16 11:50:00,28.53,28.54,28.47,28.48,337550.0,25.3312,25.34,25.2779,25.2868,337550.0
2023-08-16 12:00:00,28.48,28.49,28.45,28.47,105845.0,25.2868,25.2956,25.2601,25.2779,105845.0
2023-08-16 12:10:00,28.47,28.48,28.42,28.44,81860.0,25.2779,25.2868,25.2335,25.2513,81860.0
2023-08-16 12:20:00,28.45,28.46,28.43,28.43,62993.0,25.2601,25.269,25.2424,25.2424,62993.0
2023-08-16 12:30:00,28.43,28.48,28.43,28.46,44376.0,25.2424,25.2868,25.2424,25.269,44376.0
2023-08-16 12:40:00,28.46,28.46,28.41,28.42,65844.0,25.269,25.269,25.2246,25.2335,65844.0
2023-08-16 12:50:00,28.42,28.43,28.37,28.39,87220.0,25.2335,25.2424,25.1891,25.2069,87220.0
2023-08-16 13:00:00,28.38,28.39,28.31,28.31,82789.0,25.198,25.2069,25.1358,25.1358,82789.0
2023-08-16 13:10:00,28.31,28.33,28.3,28.31,92908.0,25.1358,25.1536,25.1269,25.1358,92908.0
2023-08-16 13:20:00,28.3,28.33,28.29,28.3,85662.0,25.1269,25.1536,25.1181,25.1269,85662.0
2023-08-16 13:30:00,28.29,28.32,28.27,28.32,97663.0,25.1181,25.1447,25.1003,25.1447,97663.0
2023-08-16 13:40:00,28.33,28.41,28.32,28.38,95386.0,25.1536,25.2246,25.1447,25.198,95386.0
2023-08-16 13:50:00,28.38,28.44,28.38,28.42,47704.0,25.198,25.2513,25.198,25.2335,47704.0
2023-08-16 14:00:00,28.42,28.43,28.33,28.35,57087.0,25.2335,25.2424,25.1536,25.1713,57087.0
2023-08-16 14:10:00,28.35,28.4,28.32,28.38,56161.0,25.1713,25.2157,25.1447,25.198,56161.0
2023-08-16 14:20:00,28.39,28.42,28.35,28.39,45389.0,25.2069,25.2335,25.1713,25.2069,45389.0
2023-08-16 14:30:00,28.39,28.42,28.37,28.41,75308.0,25.2069,25.2335,25.1891,25.2246,75308.0
2023-08-16 14:40:00,28.4,28.42,28.36,28.37,53102.0,25.2157,25.2335,25.1802,25.1891,53102.0
2023-08-16 14:50:00,28.37,28.37,28.33,28.34,60077.0,25.1891,25.1891,25.1536,25.1625,60077.0
2023-08-16 15:00:00,28.33,28.34,28.28,28.29,83275.0,25.1536,25.1625,25.1092,25.1181,83275.0
2023-08-16 15:10:00,28.28,28.3,28.21,28.24,161852.0,25.1092,25.1269,25.047,25.0737,161852.0
2023-08-16 15:20:00,28.24,28.24,28.19,28.23,165759.0,25.0737,25.0737,25.0293,25.0648,165759.0
2023-08-16 15:30:00,28.22,28.25,28.2,28.21,144635.0,25.0559,25.0826,25.0382,25.047,144635.0
2023-08-16 15:40:00,28.21,28.26,28.18,28.23,153049.0,25.047,25.0914,25.0204,25.0648,153049.0
2023-08-16 15:50:00,28.23,28.25,28.18,28.19,573550.0,25.0648,25.0826,25.0204,25.0293,573550.0
2023-08-17 09:30:00,27.92,28.26,27.65,27.69,865876.0,24.7896,25.0914,24.5498,24.5853,865876.0
2023-08-17 09:40:00,27.7,27.73,27.56,27.66,421109.0,24.5942,24.6209,24.4699,24.5587,421109.0
2023-08-17 09:50:00,27.66,27.71,27.5,27.59,352932.0,24.5587,24.6031,24.4166,24.4966,352932.0
2023-08-17 10:00:00,27.58,27.66,27.56,27.65,250497.0,24.4877,24.5587,24.4699,24.5498,250497.0
2023-08-17 10:10:00,27.66,27.67,27.53,27.53,201379.0,24.5587,24.5676,24.4433,24.4433,201379.0
2023-08-17 10:20:00,27.53,27.54,27.44,27.45,369229.0,24.4433,24.4522,24.3634,24.3723,369229.0
2023-08-17 10:30:00,27.45,27.46,27.3,27.33,368835.0,24.3723,24.3811,24.2391,24.2657,368835.0
2023-08-17 10:40:00,27.33,27.49,27.33,27.45,206240.0,24.2657,24.4078,24.2657,24.3723,206240.0
2023-08-17 10:50:00,27.45,27.47,27.37,27.37,208974.0,24.3723,24.39,24.3012,24.3012,208974.0
2023-08-17 11:00:00,27.38,27.47,27.37,27.41,185772.0,24.3101,24.39,24.3012,24.3367,185772.0
2023-08-17 11:10:00,27.42,27.48,27.33,27.34,303252.0,24.3456,24.3989,24.2657,24.2746,303252.0
2023-08-17 11:20:00,27.34,27.4,27.31,27.37,302474.0,24.2746,24.3279,24.2479,24.3012,302474.0
2023-08-17 11:30:00,27.38,27.48,27.37,27.48,146012.0,24.3101,24.3989,24.3012,24.3989,146012.0
2023-08-17 11:40:00,27.48,27.54,27.46,27.46,121834.0,24.3989,24.4522,24.3811,24.3811,121834.0
2023-08-17 11:50:00,27.46,27.49,27.41,27.43,83736.0,24.3811,24.4078,24.3367,24.3545,83736.0
2023-08-17 12:00:00,27.43,27.44,27.39,27.42,110303.0,24.3545,24.3634,24.319,24.3456,110303.0
2023-08-17 12:10:00,27.42,27.43,27.37,27.41,183825.0,24.3456,24.3545,24.3012,24.3367,183825.0
2023-08-17 12:20:00,27.41,27.53,27.4,27.53,143415.0,24.3367,24.4433,24.3279,24.4433,143415.0
2023-08-17 12:30:00,27.53,27.54,27.4,27.43,168007.0,24.4433,24.4522,24.3279,24.3545,168007.0
2023-08-17 12:40:00,27.43,27.43,27.36,27.38,175323.0,24.3545,24.3545,24.2923,24.3101,175323.0
2023-08-17 12:50:00,27.38,27.43,27.37,27.41,127054.0,24.3101,24.3545,24.3012,24.3367,127054.0
2023-08-17 13:00:00,27.41,27.44,27.37,27.4,177972.0,24.3367,24.3634,24.3012,24.3279,177972.0
2023-08-17 13:10:00,27.39,27.4,27.27,27.28,303749.0,24.319,24.3279,24.2124,24.2213,303749.0
2023-08-17 13:20:00,27.28,27.32,27.23,27.3,303441.0,24.2213,24.2568,24.1769,24.2391,303441.0
2023-08-17 13:30:00,27.3,27.31,27.28,27.29,116320.0,24.2391,24.2479,24.2213,24.2302,116320.0
2023-08-17 13:40:00,27.29,27.31,27.2,27.23,221816.0,24.2302,24.2479,24.1503,24.1769,221816.0
2023-08-17 13:50:00,27.22,27.23,27.19,27.2,191110.0,24.168,24.1769,24.1414,24.1503,191110.0
2023-08-17 14:00:00,27.19,27.28,27.18,27.24,238793.0,24.1414,24.2213,24.1325,24.1858,238793.0
2023-08-17 14:10:00,27.24,27.25,27.2,27.21,144406.0,24.1858,24.1947,24.1503,24.1592,144406.0
2023-08-17 14:20:00,27.21,27.3,27.2,27.27,204504.0,24.1592,24.2391,24.1503,24.2124,204504.0
2023-08-17 14:30:00,27.27,27.28,27.2,27.23,189087.0,24.2124,24.2213,24.1503,24.1769,189087.0
2023-08-17 14:40:00,27.23,27.28,27.17,27.26,215934.0,24.1769,24.2213,24.1236,24.2036,215934.0
2023-08-17 14:50:00,27.26,27.26,27.2,27.23,236196.0,24.2036,24.2036,24.1503,24.1769,236196.0
2023-08-17 15:00:00,27.22,27.22,27.12,27.15,261131.0,24.168,24.168,24.0793,24.1059,261131.0
2023-08-17 15:10:00,27.16,27.2,27.13,27.2,216944.0,24.1148,24.1503,24.0881,24.1503,216944.0
2023-08-17 15:20:00,27.2,27.27,27.18,27.27,251839.0,24.1503,24.2124,24.1325,24.2124,251839.0
2023-08-17 15:30:00,27.26,27.31,27.22,27.25,320886.0,24.2036,24.2479,24.168,24.1947,320886.0
2023-08-17 15:40:00,27.26,27.27,27.21,27.22,388423.0,24.2036,24.2124,24.1592,24.168,388423.0
2023-08-17 15:50:00,27.22,27.27,27.14,27.15,1246691.0,24.168,24.2124,24.097,24.1059,1246691.0
2023-08-18 09:30:00,26.67,26.72,26.56,26.64,542762.0,24.108,24.1532,24.0085,24.0809,542762.0
2023-08-18 09:40:00,26.65,26.75,26.59,26.75,240689.0,24.0899,24.1803,24.0357,24.1803,240689.0
2023-08-18 09:50:00,26.75,26.8,26.68,26.72,175405.0,24.1803,24.2255,24.117,24.1532,175405.0
2023-08-18 10:00:00,26.71,26.79,26.7,26.78,190128.0,24.1441,24.2164,24.1351,24.2074,190128.0
2023-08-18 10:10:00,26.79,26.79,26.71,26.79,176748.0,24.2164,24.2164,24.1441,24.2164,176748.0
2023-08-18 10:20:00,26.78,26.83,26.73,26.8,160339.0,24.2074,24.2526,24.1622,24.2255,160339.0
2023-08-18 10:30:00,26.8,26.93,26.78,26.9,318304.0,24.2255,24.343,24.2074,24.3159,318304.0
2023-08-18 10:40:00,26.91,26.97,26.89,26.91,148907.0,24.3249,24.3792,24.3068,24.3249,148907.0
2023-08-18 10:50:00,26.91,26.95,26.84,26.86,203269.0,24.3249,24.3611,24.2616,24.2797,203269.0
2023-08-18 11:00:00,26.86,26.88,26.77,26.78,159651.0,24.2797,24.2978,24.1984,24.2074,159651.0
2023-08-18 11:10:00,26.78,26.81,26.73,26.77,166920.0,24.2074,24.2345,24.1622,24.1984,166920.0
2023-08-18 11:20:00,26.77,26.8,26.75,26.76,156333.0,24.1984,24.2255,24.1803,24.1893,156333.0
2023-08-18 11:30:00,26.77,26.78,26.72,26.74,131822.0,24.1984,24.2074,24.1532,24.1713,131822.0
2023-08-18 11:40:00,26.74,26.77,26.71,26.73,131663.0,24.1713,24.1984,24.1441,24.1622,131663.0
2023-08-18 11:50:00,26.73,26.77,26.72,26.76,84297.0,24.1622,24.1984,24.1532,24.1893,84297.0
2023-08-18 12:00:00,26.76,26.82,26.75,26.81,97016.0,24.1893,24.2436,24.1803,24.2345,97016.0
2023-08-18 12:10:00,26.8,26.82,26.72,26.74,142857.0,24.2255,24.2436,24.1532,24.1713,142857.0
2023-08-18 12:20:00,26.74,26.77,26.71,26.73,100698.0,24.1713,24.1984,24.1441,24.1622,100698.0
2023-08-18 12:30:00,26.72,26.74,26.7,26.73,90889.0,24.1532,24.1713,24.1351,24.1622,90889.0
2023-08-18 12:40:00,26.73,26.8,26.73,26.79,95162.0,24.1622,24.2255,24.1622,24.2164,95162.0
2023-08-18 12:50:00,26.78,26.79,26.76,26.77,72847.0,24.2074,24.2164,24.1893,24.1984,72847.0
2023-08-18 13:00:00,26.76,26.77,26.71,26.73,110357.0,24.1893,24.1984,24.1441,24.1622,110357.0
2023-08-18 13:10:00,26.73,26.74,26.69,26.69,115553.0,24.1622,24.1713,24.1261,24.1261,115553.0
2023-08-18 13:20:00,26.7,26.7,26.61,26.62,201870.0,24.1351,24.1351,24.0537,24.0628,201870.0
2023-08-18 13:30:00,26.62,26.63,26.6,26.61,98872.0,24.0628,24.0718,24.0447,24.0537,98872.0
2023-08-18 13:40:00,26.61,26.63,26.58,26.62,112372.0,24.0537,24.0718,24.0266,24.0628,112372.0
2023-08-18 13:50:00,26.62,26.67,26.62,26.64,98060.0,24.0628,24.108,24.0628,24.0809,98060.0
2023-08-18 14:00:00,26.64,26.64,26.59,26.6,81146.0,24.0809,24.0809,24.0357,24.0447,81146.0
2023-08-18 14:10:00,26.59,26.6,26.55,26.55,137165.0,24.0357,24.0447,23.9995,23.9995,137165.0
2023-08-18 14:20:00,26.55,26.56,26.52,26.53,133932.0,23.9995,24.0085,23.9724,23.9814,133932.0
2023-08-18 14:30:00,26.52,26.61,26.52,26.57,165481.0,23.9724,24.0537,23.9724,24.0176,165481.0
2023-08-18 14:40:00,26.57,26.59,26.52,26.54,112811.0,24.0176,24.0357,23.9724,23.9905,112811.0
2023-08-18 14:50:00,26.54,26.57,26.52,26.55,106856.0,23.9905,24.0176,23.9724,23.9995,106856.0
2023-08-18 15:00:00,26.55,26.58,26.52,26.55,136123.0,23.9995,24.0266,23.9724,23.9995,136123.0
2023-08-18 15:10:00,26.55,26.56,26.5,26.51,192527.0,23.9995,24.0085,23.9543,23.9633,192527.0
2023-08-18 15:20:00,26.51,26.54,26.5,26.54,134339.0,23.9633,23.9905,23.9543,23.9905,134339.0
2023-08-18 15:30:00,26.53,26.54,26.51,26.53,138482.0,23.9814,23.9905,23.9633,23.9814,138482.0
2023-08-18 15:40:00,26.53,26.64,26.52,26.63,263694.0,23.9814,24.0809,23.9724,24.0718,263694.0
2023-08-18 15:50:00,26.64,26.65,26.51,26.55,855419.0,24.0809,24.0899,23.9633,23.9995,855419.0
2023-08-21 09:30:00,26.54,26.61,26.44,26.49,391082.0,23.9905,24.0537,23.9001,23.9453,391082.0
2023-08-21 09:40:00,26.49,26.56,26.42,26.55,196622.0,23.9453,24.0085,23.882,23.9995,196622.0
2023-08-21 09:50:00,26.55,26.57,26.48,26.55,104054.0,23.9995,24.0176,23.9362,23.9995,104054.0
2023-08-21 10:00:00,26.55,26.56,26.44,26.45,106765.0,23.9995,24.0085,23.9001,23.9091,106765.0
2023-08-21 10:10:00,26.46,26.5,26.42,26.48,94825.0,23.9181,23.9543,23.882,23.9362,94825.0
2023-08-21 10:20:00,26.48,26.52,26.46,26.5,145456.0,23.9362,23.9724,23.9181,23.9543,145456.0
2023-08-21 10:30:00,26.5,26.51,26.36,26.37,141715.0,23.9543,23.9633,23.8278,23.8368,141715.0
2023-08-21 10:40:00,26.37,26.4,26.35,26.37,122795.0,23.8368,23.8639,23.8187,23.8368,122795.0
2023-08-21 10:50:00,26.36,26.39,26.33,26.35,120979.0,23.8278,23.8549,23.8006,23.8187,120979.0
2023-08-21 11:00:00,26.34,26.35,26.27,26.29,149502.0,23.8097,23.8187,23.7464,23.7645,149502.0
2023-08-21 11:10:00,26.28,26.29,26.23,26.27,208532.0,23.7554,23.7645,23.7102,23.7464,208532.0
2023-08-21 11:20:00,26.28,26.28,26.21,26.23,200016.0,23.7554,23.7554,23.6922,23.7102,200016.0
2023-08-21 11:30:00,26.22,26.33,26.22,26.29,125973.0,23.7012,23.8006,23.7012,23.7645,125973.0
2023-08-21 11:40:00,26.29,26.3,26.23,26.25,95793.0,23.7645,23.7735,23.7102,23.7283,95793.0
2023-08-21 11:50:00,26.24,26.26,26.21,26.24,103125.0,23.7193,23.7374,23.6922,23.7193,103125.0
2023-08-21 12:00:00,26.23,26.27,26.21,26.27,93832.0,23.7102,23.7464,23.6922,23.7464,93832.0
2023-08-21 12:10:00,26.27,26.34,26.25,26.31,92205.0,23.7464,23.8097,23.7283,23.7826,92205.0
2023-08-21 12:20:00,26.3,26.35,26.29,26.34,65046.0,23.7735,23.8187,23.7645,23.8097,65046.0
2023-08-21 12:30:00,26.33,26.36,26.3,26.3,70641.0,23.8006,23.8278,23.7735,23.7735,70641.0
2023-08-21 12:40:00,26.3,26.36,26.29,26.35,69986.0,23.7735,23.8278,23.7645,23.8187,69986.0
2023-08-21 12:50:00,26.35,26.36,26.32,26.36,58283.0,23.8187,23.8278,23.7916,23.8278,58283.0
2023-08-21 13:00:00,26.36,26.39,26.34,26.38,83749.0,23.8278,23.8549,23.8097,23.8458,83749.0
2023-08-21 13:10:00,26.38,26.4,26.35,26.4,83406.0,23.8458,23.8639,23.8187,23.8639,83406.0
2023-08-21 13:20:00,26.39,26.43,26.38,26.41,152341.0,23.8549,23.891,23.8458,23.873,152341.0
2023-08-21 13:30:00,26.41,26.45,26.38,26.44,77281.0,23.873,23.9091,23.8458,23.9001,77281.0
2023-08-21 13:40:00,26.44,26.46,26.42,26.46,89120.0,23.9001,23.9181,23.882,23.9181,89120.0
2023-08-21 13:50:00,26.46,26.46,26.42,26.46,88688.0,23.9181,23.9181,23.882,23.9181,88688.0
2023-08-21 14:00:00,26.46,26.49,26.43,26.48,53611.0,23.9181,23.9453,23.891,23.9362,53611.0
2023-08-21 14:10:00,26.48,26.51,26.45,26.46,144632.0,23.9362,23.9633,23.9091,23.9181,144632.0
2023-08-21 14:20:00,26.46,26.47,26.42,26.43,197952.0,23.9181,23.9272,23.882,23.891,197952.0
2023-08-21 14:30:00,26.43,26.46,26.42,26.45,78036.0,23.891,23.9181,23.882,23.9091,78036.0
2023-08-21 14:40:00,26.45,26.5,26.44,26.49,88625.0,23.9091,23.9543,23.9001,23.9453,88625.0
2023-08-21 14:50:00,26.49,26.49,26.45,26.47,54828.0,23.9453,23.9453,23.9091,23.9272,54828.0
2023-08-21 15:00:00,26.47,26.5,26.46,26.48,89539.0,23.9272,23.9543,23.9181,23.9362,89539.0
2023-08-21 15:10:00,26.48,26.56,26.47,26.54,177935.0,23.9362,24.0085,23.9272,23.9905,177935.0
2023-08-21 15:20:00,26.54,26.58,26.53,26.56,77907.0,23.9905,24.0266,23.9814,24.0085,77907.0
2023-08-21 15:30:00,26.55,26.56,26.51,26.51,143731.0,23.9995,24.0085,23.9633,23.9633,143731.0
2023-08-21 15:40:00,26.52,26.56,26.51,26.54,207476.0,23.9724,24.0085,23.9633,23.9905,207476.0
2023-08-21 15:50:00,26.54,26.54,26.43,26.44,489286.0,23.9905,23.9905,23.891,23.9001,489286.0
2023-08-22 09:30:00,26.44,26.56,26.34,26.42,353435.0,23.9001,24.0085,23.8097,23.882,353435.0
2023-08-22 09:40:00,26.41,26.46,26.33,26.36,165796.0,23.873,23.9181,23.8006,23.8278,165796.0
2023-08-22 09:50:00,26.37,26.4,26.34,26.39,124542.0,23.8368,23.8639,23.8097,23.8549,124542.0
2023-08-22 10:00:00,26.39,26.42,26.32,26.34,119169.0,23.8549,23.882,23.7916,23.8097,119169.0
2023-08-22 10:10:00,26.34,26.37,26.28,26.32,125979.0,23.8097,23.8368,23.7554,23.7916,125979.0
2023-08-22 10:20:00,26.31,26.31,26.16,26.19,144639.0,23.7826,23.7826,23.647,23.6741,144639.0
2023-08-22 10:30:00,26.18,26.22,26.14,26.18,327212.0,23.665,23.7012,23.6289,23.665,327212.0
2023-08-22 10:40:00,26.18,26.19,26.12,26.14,121746.0,23.665,23.6741,23.6108,23.6289,121746.0
2023-08-22 10:50:00,26.14,26.18,26.12,26.15,123971.0,23.6289,23.665,23.6108,23.6379,123971.0
2023-08-22 11:00:00,26.15,26.18,26.12,26.16,205817.0,23.6379,23.665,23.6108,23.647,205817.0
2023-08-22 11:10:00,26.16,26.19,26.12,26.16,179090.0,23.647,23.6741,23.6108,23.647,179090.0
2023-08-22 11:20:00,26.15,26.28,26.15,26.26,246451.0,23.6379,23.7554,23.6379,23.7374,246451.0
2023-08-22 11:30:00,26.27,26.3,26.22,26.26,381634.0,23.7464,23.7735,23.7012,23.7374,381634.0
2023-08-22 11:40:00,26.26,26.37,26.26,26.37,326303.0,23.7374,23.8368,23.7374,23.8368,326303.0
2023-08-22 11:50:00,26.37,26.5,26.37,26.5,165762.0,23.8368,23.9543,23.8368,23.9543,165762.0
2023-08-22 12:00:00,26.5,26.61,26.48,26.59,293228.0,23.9543,24.0537,23.9362,24.0357,293228.0
2023-08-22 12:10:00,26.58,26.63,26.58,26.61,346992.0,24.0266,24.0718,24.0266,24.0537,346992.0
2023-08-22 12:20:00,26.6,26.65,26.58,26.64,159514.0,24.0447,24.0899,24.0266,24.0809,159514.0
2023-08-22 12:30:00,26.63,26.67,26.62,26.66,139907.0,24.0718,24.108,24.0628,24.0989,139907.0
2023-08-22 12:40:00,26.66,26.66,26.61,26.63,123846.0,24.0989,24.0989,24.0537,24.0718,123846.0
2023-08-22 12:50:00,26.63,26.71,26.62,26.69,107840.0,24.0718,24.1441,24.0628,24.1261,107840.0
2023-08-22 13:00:00,26.69,26.69,26.61,26.66,166250.0,24.1261,24.1261,24.0537,24.0989,166250.0
2023-08-22 13:10:00,26.67,26.67,26.58,26.62,166078.0,24.108,24.108,24.0266,24.0628,166078.0
2023-08-22 13:20:00,26.62,26.63,26.57,26.6,102254.0,24.0628,24.0718,24.0176,24.0447,102254.0
2023-08-22 13:30:00,26.6,26.64,26.58,26.64,97285.0,24.0447,24.0809,24.0266,24.0809,97285.0
2023-08-22 13:40:00,26.63,26.64,26.59,26.6,99611.0,24.0718,24.0809,24.0357,24.0447,99611.0
2023-08-22 13:50:00,26.6,26.6,26.55,26.57,64516.0,24.0447,24.0447,23.9995,24.0176,64516.0
2023-08-22 14:00:00,26.57,26.65,26.55,26.62,91193.0,24.0176,24.0899,23.9995,24.0628,91193.0
2023-08-22 14:10:00,26.62,26.62,26.58,26.6,59865.0,24.0628,24.0628,24.0266,24.0447,59865.0
2023-08-22 14:20:00,26.6,26.62,26.57,26.58,90502.0,24.0447,24.0628,24.0176,24.0266,90502.0
2023-08-22 14:30:00,26.58,26.59,26.52,26.54,92745.0,24.0266,24.0357,23.9724,23.9905,92745.0
2023-08-22 14:40:00,26.55,26.56,26.41,26.43,98140.0,23.9995,24.0085,23.873,23.891,98140.0
2023-08-22 14:50:00,26.43,26.45,26.42,26.43,82955.0,23.891,23.9091,23.882,23.891,82955.0
2023-08-22 15:00:00,26.43,26.47,26.41,26.44,151363.0,23.891,23.9272,23.873,23.9001,151363.0
2023-08-22 15:10:00,26.43,26.57,26.43,26.55,191748.0,23.891,24.0176,23.891,23.9995,191748.0
2023-08-22 15:20:00,26.55,26.58,26.54,26.57,163829.0,23.9995,24.0266,23.9905,24.0176,163829.0
2023-08-22 15:30:00,26.57,26.58,26.54,26.57,195902.0,24.0176,24.0266,23.9905,24.0176,195902.0
2023-08-22 15:40:00,26.56,26.61,26.55,26.55,225320.0,24.0085,24.0537,23.9995,23.9995,225320.0
2023-08-22 15:50:00,26.55,26.57,26.51,26.56,655027.0,23.9995,24.0176,23.9633,24.0085,655027.0
2023-08-23 09:30:00,26.55,26.66,26.43,26.6,234002.0,23.9995,24.0989,23.891,24.0447,234002.0
2023-08-23 09:40:00,26.6,26.71,26.59,26.63,185382.0,24.0447,24.1441,24.0357,24.0718,185382.0
2023-08-23 09:50:00,26.64,26.66,26.55,26.61,103917.0,24.0809,24.0989,23.9995,24.0537,103917.0
2023-08-23 10:00:00,26.61,26.63,26.55,26.57,116864.0,24.0537,24.0718,23.9995,24.0176,116864.0
2023-08-23 10:10:00,26.58,26.59,26.49,26.5,98647.0,24.0266,24.0357,23.9453,23.9543,98647.0
2023-08-23 10:20:00,26.5,26.54,26.45,26.49,124229.0,23.9543,23.9905,23.9091,23.9453,124229.0
2023-08-23 10:30:00,26.49,26.51,26.44,26.45,81838.0,23.9453,23.9633,23.9001,23.9091,81838.0
2023-08-23 10:40:00,26.45,26.46,26.41,26.43,105801.0,23.9091,23.9181,23.873,23.891,105801.0
2023-08-23 10:50:00,26.43,26.44,26.39,26.42,111182.0,23.891,23.9001,23.8549,23.882,111182.0
2023-08-23 11:00:00,26.43,26.49,26.41,26.45,81375.0,23.891,23.9453,23.873,23.9091,81375.0
2023-08-23 11:10:00,26.46,26.48,26.42,26.48,93631.0,23.9181,23.9362,23.882,23.9362,93631.0
2023-08-23 11:20:00,26.48,26.48,26.38,26.41,143043.0,23.9362,23.9362,23.8458,23.873,143043.0
2023-08-23 11:30:00,26.41,26.43,26.36,26.42,125523.0,23.873,23.891,23.8278,23.882,125523.0
2023-08-23 11:40:00,26.43,26.43,26.34,26.34,114617.0,23.891,23.891,23.8097,23.8097,114617.0
2023-08-23 11:50:00,26.35,26.35,26.31,26.31,67086.0,23.8187,23.8187,23.7826,23.7826,67086.0
2023-08-23 12:00:00,26.32,26.32,26.29,26.3,85623.0,23.7916,23.7916,23.7645,23.7735,85623.0
2023-08-23 12:10:00,26.3,26.33,26.29,26.3,70321.0,23.7735,23.8006,23.7645,23.7735,70321.0
2023-08-23 12:20:00,26.3,26.36,26.28,26.33,93061.0,23.7735,23.8278,23.7554,23.8006,93061.0
2023-08-23 12:30:00,26.33,26.33,26.3,26.32,73739.0,23.8006,23.8006,23.7735,23.7916,73739.0
2023-08-23 12:40:00,26.32,26.32,26.28,26.3,68774.0,23.7916,23.7916,23.7554,23.7735,68774.0
2023-08-23 12:50:00,26.3,26.35,26.3,26.33,85465.0,23.7735,23.8187,23.7735,23.8006,85465.0
2023-08-23 13:00:00,26.33,26.33,26.28,26.29,45077.0,23.8006,23.8006,23.7554,23.7645,45077.0
2023-08-23 13:10:00,26.29,26.35,26.27,26.33,165436.0,23.7645,23.8187,23.7464,23.8006,165436.0
2023-08-23 13:20:00,26.33,26.39,26.32,26.38,102060.0,23.8006,23.8549,23.7916,23.8458,102060.0
2023-08-23 13:30:00,26.38,26.4,26.33,26.36,230528.0,23.8458,23.8639,23.8006,23.8278,230528.0
2023-08-23 13:40:00,26.35,26.43,26.32,26.42,72032.0,23.8187,23.891,23.7916,23.882,72032.0
2023-08-23 13:50:00,26.42,26.48,26.4,26.46,61006.0,23.882,23.9362,23.8639,23.9181,61006.0
2023-08-23 14:00:00,26.47,26.5,26.46,26.49,65268.0,23.9272,23.9543,23.9181,23.9453,65268.0
2023-08-23 14:10:00,26.49,26.5,26.46,26.5,57215.0,23.9453,23.9543,23.9181,23.9543,57215.0
2023-08-23 14:20:00,26.5,26.53,26.47,26.52,83928.0,23.9543,23.9814,23.9272,23.9724,83928.0
2023-08-23 14:30:00,26.52,26.55,26.51,26.55,91816.0,23.9724,23.9995,23.9633,23.9995,91816.0
2023-08-23 14:40:00,26.55,26.58,26.54,26.58,68882.0,23.9995,24.0266,23.9905,24.0266,68882.0
2023-08-23 14:50:00,26.58,26.59,26.57,26.58,54645.0,24.0266,24.0357,24.0176,24.0266,54645.0
2023-08-23 15:00:00,26.58,26.64,26.55,26.62,210952.0,24.0266,24.0809,23.9995,24.0628,210952.0
2023-08-23 15:10:00,26.62,26.64,26.59,26.64,134473.0,24.0628,24.0809,24.0357,24.0809,134473.0
2023-08-23 15:20:00,26.63,26.65,26.61,26.64,163248.0,24.0718,24.0899,24.0537,24.0809,163248.0
2023-08-23 15:30:00,26.63,26.64,26.52,26.53,114264.0,24.0718,24.0809,23.9724,23.9814,114264.0
2023-08-23 15:40:00,26.54,26.55,26.51,26.54,115865.0,23.9905,23.9995,23.9633,23.9905,115865.0
2023-08-23 15:50:00,26.54,26.56,26.51,26.54,405369.0,23.9905,24.0085,23.9633,23.9905,405369.0
2023-08-24 09:30:00,26.44,26.49,26.31,26.43,308102.0,23.9001,23.9453,23.7826,23.891,308102.0
2023-08-24 09:40:00,26.44,26.44,26.29,26.35,426519.0,23.9001,23.9001,23.7645,23.8187,426519.0
2023-08-24 09:50:00,26.35,26.51,26.32,26.45,614043.0,23.8187,23.9633,23.7916,23.9091,614043.0
2023-08-24 10:00:00,26.45,26.5,26.32,26.33,286069.0,23.9091,23.9543,23.7916,23.8006,286069.0
2023-08-24 10:10:00,26.33,26.33,26.2,26.24,174123.0,23.8006,23.8006,23.6831,23.7193,174123.0
2023-08-24 10:20:00,26.24,26.25,26.13,26.18,336442.0,23.7193,23.7283,23.6198,23.665,336442.0
2023-08-24 10:30:00,26.18,26.19,26.13,26.18,133711.0,23.665,23.6741,23.6198,23.665,133711.0
2023-08-24 10:40:00,26.18,26.18,26.02,26.02,248265.0,23.665,23.665,23.5204,23.5204,248265.0
2023-08-24 10:50:00,26.03,26.05,25.93,25.95,338952.0,23.5295,23.5475,23.4391,23.4571,338952.0
2023-08-24 11:00:00,25.95,25.96,25.88,25.91,230686.0,23.4571,23.4662,23.3939,23.421,230686.0
2023-08-24 11:10:00,25.91,25.96,25.88,25.92,299262.0,23.421,23.4662,23.3939,23.43,299262.0
2023-08-24 11:20:00,25.92,25.99,25.89,25.96,193830.0,23.43,23.4933,23.4029,23.4662,193830.0
2023-08-24 11:30:00,25.95,25.99,25.93,25.93,142771.0,23.4571,23.4933,23.4391,23.4391,142771.0
2023-08-24 11:40:00,25.94,25.96,25.86,25.89,155705.0,23.4481,23.4662,23.3758,23.4029,155705.0
2023-08-24 11:50:00,25.88,25.89,25.84,25.86,125894.0,23.3939,23.4029,23.3577,23.3758,125894.0
2023-08-24 12:00:00,25.86,25.88,25.84,25.85,91495.0,23.3758,23.3939,23.3577,23.3667,91495.0
2023-08-24 12:10:00,25.84,25.86,25.8,25.82,183892.0,23.3577,23.3758,23.3216,23.3396,183892.0
2023-08-24 12:20:00,25.82,25.85,25.75,25.76,155723.0,23.3396,23.3667,23.2764,23.2854,155723.0
2023-08-24 12:30:00,25.76,25.76,25.72,25.74,274685.0,23.2854,23.2854,23.2492,23.2673,274685.0
2023-08-24 12:40:00,25.74,25.75,25.66,25.71,233356.0,23.2673,23.2764,23.195,23.2402,233356.0
2023-08-24 12:50:00,25.71,25.74,25.61,25.63,236140.0,23.2402,23.2673,23.1498,23.1679,236140.0
2023-08-24 13:00:00,25.63,25.66,25.54,25.55,196973.0,23.1679,23.195,23.0865,23.0956,196973.0
2023-08-24 13:10:00,25.55,25.62,25.53,25.61,173131.0,23.0956,23.1588,23.0775,23.1498,173131.0
2023-08-24 13:20:00,25.61,25.64,25.59,25.6,85909.0,23.1498,23.1769,23.1317,23.1408,85909.0
2023-08-24 13:30:00,25.6,25.71,25.59,25.65,505236.0,23.1408,23.2402,23.1317,23.186,505236.0
2023-08-24 13:40:00,25.65,25.67,25.61,25.67,156490.0,23.186,23.204,23.1498,23.204,156490.0
2023-08-24 13:50:00,25.67,25.71,25.63,25.7,202144.0,23.204,23.2402,23.1679,23.2312,202144.0
2023-08-24 14:00:00,25.7,25.74,25.67,25.73,128240.0,23.2312,23.2673,23.204,23.2583,128240.0
2023-08-24 14:10:00,25.73,25.74,25.65,25.67,110692.0,23.2583,23.2673,23.186,23.204,110692.0
2023-08-24 14:20:00,25.66,25.7,25.66,25.7,97849.0,23.195,23.2312,23.195,23.2312,97849.0
2023-08-24 14:30:00,25.7,25.71,25.68,25.7,123763.0,23.2312,23.2402,23.2131,23.2312,123763.0
2023-08-24 14:40:00,25.7,25.71,25.67,25.68,117405.0,23.2312,23.2402,23.204,23.2131,117405.0
2023-08-24 14:50:00,25.69,25.7,25.67,25.68,112105.0,23.2221,23.2312,23.204,23.2131,112105.0
2023-08-24 15:00:00,25.68,25.68,25.64,25.66,139529.0,23.2131,23.2131,23.1769,23.195,139529.0
2023-08-24 15:10:00,25.66,25.66,25.6,25.61,203632.0,23.195,23.195,23.1408,23.1498,203632.0
2023-08-24 15:20:00,25.6,25.61,25.46,25.47,585354.0,23.1408,23.1498,23.0142,23.0233,585354.0
2023-08-24 15:30:00,25.48,25.5,25.38,25.39,437101.0,23.0323,23.0504,22.9419,22.9509,437101.0
2023-08-24 15:40:00,25.38,25.41,25.34,25.35,475464.0,22.9419,22.969,22.9057,22.9148,475464.0
2023-08-24 15:50:00,25.35,25.38,25.3,25.33,1382909.0,22.9148,22.9419,22.8696,22.8967,1382909.0
2023-08-25 09:30:00,25.33,25.53,25.3,25.33,414406.0,22.8967,23.0775,22.8696,22.8967,414406.0
2023-08-25 09:40:00,25.32,25.35,25.2,25.24,208310.0,22.8877,22.9148,22.7792,22.8153,208310.0
2023-08-25 09:50:00,25.24,25.26,25.16,25.25,213155.0,22.8153,22.8334,22.743,22.8244,213155.0
2023-08-25 10:00:00,25.25,25.27,25.11,25.16,346833.0,22.8244,22.8425,22.6978,22.743,346833.0
2023-08-25 10:10:00,25.16,25.27,25.1,25.18,338188.0,22.743,22.8425,22.6888,22.7611,338188.0
2023-08-25 10:20:00,25.19,25.2,25.01,25.04,220221.0,22.7701,22.7792,22.6074,22.6346,220221.0
2023-08-25 10:30:00,25.03,25.06,24.97,25.05,389883.0,22.6255,22.6526,22.5713,22.6436,389883.0
2023-08-25 10:40:00,25.04,25.1,24.99,25.03,286312.0,22.6346,22.6888,22.5894,22.6255,286312.0
2023-08-25 10:50:00,25.04,25.1,25.0,25.1,150749.0,22.6346,22.6888,22.5984,22.6888,150749.0
2023-08-25 11:00:00,25.1,25.24,25.07,25.19,148508.0,22.6888,22.8153,22.6617,22.7701,148508.0
2023-08-25 11:10:00,25.19,25.25,25.07,25.09,162828.0,22.7701,22.8244,22.6617,22.6798,162828.0
2023-08-25 11:20:00,25.09,25.18,25.06,25.17,140994.0,22.6798,22.7611,22.6526,22.7521,140994.0
2023-08-25 11:30:00,25.17,25.17,25.08,25.09,315387.0,22.7521,22.7521,22.6707,22.6798,315387.0
2023-08-25 11:40:00,25.09,25.12,25.06,25.09,139166.0,22.6798,22.7069,22.6526,22.6798,139166.0
2023-08-25 11:50:00,25.09,25.1,25.02,25.03,115958.0,22.6798,22.6888,22.6165,22.6255,115958.0
2023-08-25 12:00:00,25.02,25.22,25.02,25.19,548370.0,22.6165,22.7973,22.6165,22.7701,548370.0
2023-08-25 12:10:00,25.2,25.4,25.17,25.39,528737.0,22.7792,22.96,22.7521,22.9509,528737.0
2023-08-25 12:20:00,25.39,25.49,25.35,25.49,183843.0,22.9509,23.0413,22.9148,23.0413,183843.0
2023-08-25 12:30:00,25.49,25.56,25.45,25.5,309565.0,23.0413,23.1046,23.0052,23.0504,309565.0
2023-08-25 12:40:00,25.49,25.55,25.41,25.52,263603.0,23.0413,23.0956,22.969,23.0684,263603.0
2023-08-25 12:50:00,25.51,25.53,25.46,25.52,167116.0,23.0594,23.0775,23.0142,23.0684,167116.0
2023-08-25 13:00:00,25.53,25.56,25.51,25.52,135481.0,23.0775,23.1046,23.0594,23.0684,135481.0
2023-08-25 13:10:00,25.52,25.52,25.39,25.4,147518.0,23.0684,23.0684,22.9509,22.96,147518.0
2023-08-25 13:20:00,25.4,25.41,25.33,25.36,224088.0,22.96,22.969,22.8967,22.9238,224088.0
2023-08-25 13:30:00,25.36,25.37,25.29,25.31,130632.0,22.9238,22.9329,22.8605,22.8786,130632.0
2023-08-25 13:40:00,25.31,25.32,25.23,25.28,115217.0,22.8786,22.8877,22.8063,22.8515,115217.0
2023-08-25 13:50:00,25.28,25.3,25.25,25.3,69965.0,22.8515,22.8696,22.8244,22.8696,69965.0
2023-08-25 14:00:00,25.3,25.31,25.24,25.25,145263.0,22.8696,22.8786,22.8153,22.8244,145263.0
2023-08-25 14:10:00,25.24,25.25,25.16,25.18,176984.0,22.8153,22.8244,22.743,22.7611,176984.0
2023-08-25 14:20:00,25.18,25.25,25.17,25.25,81147.0,22.7611,22.8244,22.7521,22.8244,81147.0
2023-08-25 14:30:00,25.25,25.29,25.23,25.28,119912.0,22.8244,22.8605,22.8063,22.8515,119912.0
2023-08-25 14:40:00,25.28,25.3,25.21,25.24,160311.0,22.8515,22.8696,22.7882,22.8153,160311.0
2023-08-25 14:50:00,25.25,25.39,25.24,25.38,191576.0,22.8244,22.9509,22.8153,22.9419,191576.0
2023-08-25 15:00:00,25.38,25.46,25.37,25.45,176177.0,22.9419,23.0142,22.9329,23.0052,176177.0
2023-08-25 15:10:00,25.44,25.45,25.36,25.37,140171.0,22.9961,23.0052,22.9238,22.9329,140171.0
2023-08-25 15:20:00,25.37,25.41,25.36,25.38,125749.0,22.9329,22.969,22.9238,22.9419,125749.0
2023-08-25 15:30:00,25.38,25.38,25.31,25.32,130675.0,22.9419,22.9419,22.8786,22.8877,130675.0
2023-08-25 15:40:00,25.32,25.37,25.28,25.28,173007.0,22.8877,22.9329,22.8515,22.8515,173007.0
2023-08-25 15:50:00,25.29,25.3,25.23,25.24,679254.0,22.8605,22.8696,22.8063,22.8153,679254.0
2023-08-28 09:30:00,25.35,25.51,25.29,25.43,495590.0,22.9148,23.0594,22.8605,22.9871,495590.0
2023-08-28 09:40:00,25.43,25.47,25.37,25.44,191306.0,22.9871,23.0233,22.9329,22.9961,191306.0
2023-08-28 09:50:00,25.44,25.51,25.4,25.41,117022.0,22.9961,23.0594,22.96,22.969,117022.0
2023-08-28 10:00:00,25.41,25.43,25.34,25.37,89495.0,22.969,22.9871,22.9057,22.9329,89495.0
2023-08-28 10:10:00,25.37,25.38,25.27,25.29,239317.0,22.9329,22.9419,22.8425,22.8605,239317.0
2023-08-28 10:20:00,25.29,25.31,25.23,25.24,132111.0,22.8605,22.8786,22.8063,22.8153,132111.0
2023-08-28 10:30:00,25.24,25.27,25.21,25.22,159196.0,22.8153,22.8425,22.7882,22.7973,159196.0
2023-08-28 10:40:00,25.21,25.29,25.21,25.21,87280.0,22.7882,22.8605,22.7882,22.7882,87280.0
2023-08-28 10:50:00,25.21,25.27,25.21,25.25,96348.0,22.7882,22.8425,22.7882,22.8244,96348.0
2023-08-28 11:00:00,25.25,25.27,25.21,25.23,112842.0,22.8244,22.8425,22.7882,22.8063,112842.0
2023-08-28 11:10:00,25.23,25.27,25.22,25.26,75855.0,22.8063,22.8425,22.7973,22.8334,75855.0
2023-08-28 11:20:00,25.26,25.31,25.23,25.27,104955.0,22.8334,22.8786,22.8063,22.8425,104955.0
2023-08-28 11:30:00,25.27,25.29,25.18,25.22,138983.0,22.8425,22.8605,22.7611,22.7973,138983.0
2023-08-28 11:40:00,25.21,25.24,25.17,25.21,107442.0,22.7882,22.8153,22.7521,22.7882,107442.0
2023-08-28 11:50:00,25.21,25.21,25.16,25.19,70492.0,22.7882,22.7882,22.743,22.7701,70492.0
2023-08-28 12:00:00,25.18,25.2,25.17,25.17,60175.0,22.7611,22.7792,22.7521,22.7521,60175.0
2023-08-28 12:10:00,25.17,25.22,25.13,25.14,89432.0,22.7521,22.7973,22.7159,22.725,89432.0
2023-08-28 12:20:00,25.13,25.18,25.1,25.15,170405.0,22.7159,22.7611,22.6888,22.734,170405.0
2023-08-28 12:30:00,25.16,25.17,25.09,25.12,147668.0,22.743,22.7521,22.6798,22.7069,147668.0
2023-08-28 12:40:00,25.13,25.16,25.1,25.16,109337.0,22.7159,22.743,22.6888,22.743,109337.0
2023-08-28 12:50:00,25.16,25.17,25.07,25.12,208615.0,22.743,22.7521,22.6617,22.7069,208615.0
2023-08-28 13:00:00,25.12,25.18,25.1,25.16,130630.0,22.7069,22.7611,22.6888,22.743,130630.0
2023-08-28 13:10:00,25.16,25.21,25.12,25.14,107539.0,22.743,22.7882,22.7069,22.725,107539.0
2023-08-28 13:20:00,25.14,25.18,25.1,25.12,96151.0,22.725,22.7611,22.6888,22.7069,96151.0
2023-08-28 13:30:00,25.12,25.16,25.11,25.13,123006.0,22.7069,22.743,22.6978,22.7159,123006.0
2023-08-28 13:40:00,25.13,25.16,25.12,25.15,105911.0,22.7159,22.743,22.7069,22.734,105911.0
2023-08-28 13:50:00,25.14,25.17,25.07,25.09,159924.0,22.725,22.7521,22.6617,22.6798,159924.0
2023-08-28 14:00:00,25.09,25.13,25.07,25.1,163475.0,22.6798,22.7159,22.6617,22.6888,163475.0
2023-08-28 14:10:00,25.1,25.11,25.03,25.05,183398.0,22.6888,22.6978,22.6255,22.6436,183398.0
2023-08-28 14:20:00,25.05,25.08,25.02,25.04,145541.0,22.6436,22.6707,22.6165,22.6346,145541.0
2023-08-28 14:30:00,25.05,25.15,25.04,25.12,133943.0,22.6436,22.734,22.6346,22.7069,133943.0
2023-08-28 14:40:00,25.12,25.15,25.09,25.1,103368.0,22.7069,22.734,22.6798,22.6888,103368.0
2023-08-28 14:50:00,25.1,25.13,25.07,25.08,86310.0,22.6888,22.7159,22.6617,22.6707,86310.0
2023-08-28 15:00:00,25.08,25.09,25.04,25.05,133628.0,22.6707,22.6798,22.6346,22.6436,133628.0
2023-08-28 15:10:00,25.05,25.07,25.0,25.02,199021.0,22.6436,22.6617,22.5984,22.6165,199021.0
2023-08-28 15:20:00,25.02,25.04,24.98,25.02,356321.0,22.6165,22.6346,22.5803,22.6165,356321.0
2023-08-28 15:30:00,25.03,25.06,25.01,25.05,252636.0,22.6255,22.6526,22.6074,22.6436,252636.0
2023-08-28 15:40:00,25.05,25.12,25.04,25.07,266072.0,22.6436,22.7069,22.6346,22.6617,266072.0
2023-08-28 15:50:00,25.08,25.18,25.08,25.17,666254.0,22.6707,22.7611,22.6707,22.7521,666254.0
2023-08-29 09:30:00,25.29,25.37,25.2,25.36,337121.0,22.8605,22.9329,22.7792,22.9238,337121.0
2023-08-29 09:40:00,25.36,25.41,25.25,25.35,186141.0,22.9238,22.969,22.8244,22.9148,186141.0
2023-08-29 09:50:00,25.34,25.35,25.26,25.32,113588.0,22.9057,22.9148,22.8334,22.8877,113588.0
2023-08-29 10:00:00,25.32,25.39,25.32,25.39,149023.0,22.8877,22.9509,22.8877,22.9509,149023.0
2023-08-29 10:10:00,25.39,25.44,25.33,25.42,203614.0,22.9509,22.9961,22.8967,22.9781,203614.0
2023-08-29 10:20:00,25.42,25.5,25.42,25.5,121758.0,22.9781,23.0504,22.9781,23.0504,121758.0
2023-08-29 10:30:00,25.5,25.55,25.43,25.44,209166.0,23.0504,23.0956,22.9871,22.9961,209166.0
2023-08-29 10:40:00,25.44,25.48,25.4,25.4,94239.0,22.9961,23.0323,22.96,22.96,94239.0
2023-08-29 10:50:00,25.41,25.42,25.33,25.39,119665.0,22.969,22.9781,22.8967,22.9509,119665.0
2023-08-29 11:00:00,25.39,25.39,25.32,25.33,69884.0,22.9509,22.9509,22.8877,22.8967,69884.0
2023-08-29 11:10:00,25.32,25.35,25.3,25.3,88971.0,22.8877,22.9148,22.8696,22.8696,88971.0
2023-08-29 11:20:00,25.31,25.34,25.3,25.34,136547.0,22.8786,22.9057,22.8696,22.9057,136547.0
2023-08-29 11:30:00,25.33,25.36,25.31,25.34,97303.0,22.8967,22.9238,22.8786,22.9057,97303.0
2023-08-29 11:40:00,25.34,25.41,25.32,25.34,115410.0,22.9057,22.969,22.8877,22.9057,115410.0
2023-08-29 11:50:00,25.33,25.37,25.33,25.34,55152.0,22.8967,22.9329,22.8967,22.9057,55152.0
2023-08-29 12:00:00,25.34,25.35,25.31,25.33,111131.0,22.9057,22.9148,22.8786,22.8967,111131.0
2023-08-29 12:10:00,25.33,25.41,25.32,25.41,119902.0,22.8967,22.969,22.8877,22.969,119902.0
2023-08-29 12:20:00,25.41,25.48,25.4,25.47,159648.0,22.969,23.0323,22.96,23.0233,159648.0
2023-08-29 12:30:00,25.46,25.49,25.45,25.46,90283.0,23.0142,23.0413,23.0052,23.0142,90283.0
2023-08-29 12:40:00,25.46,25.46,25.42,25.45,132645.0,23.0142,23.0142,22.9781,23.0052,132645.0
2023-08-29 12:50:00,25.45,25.47,25.43,25.46,78162.0,23.0052,23.0233,22.9871,23.0142,78162.0
2023-08-29 13:00:00,25.46,25.47,25.44,25.45,106451.0,23.0142,23.0233,22.9961,23.0052,106451.0
2023-08-29 13:10:00,25.45,25.46,25.41,25.42,99085.0,23.0052,23.0142,22.969,22.9781,99085.0
2023-08-29 13:20:00,25.42,25.45,25.41,25.42,62469.0,22.9781,23.0052,22.969,22.9781,62469.0
2023-08-29 13:30:00,25.42,25.43,25.37,25.43,62605.0,22.9781,22.9871,22.9329,22.9871,62605.0
2023-08-29 13:40:00,25.43,25.48,25.42,25.46,115710.0,22.9871,23.0323,22.9781,23.0142,115710.0
2023-08-29 13:50:00,25.46,25.48,25.42,25.45,72250.0,23.0142,23.0323,22.9781,23.0052,72250.0
2023-08-29 14:00:00,25.45,25.46,25.43,25.45,53016.0,23.0052,23.0142,22.9871,23.0052,53016.0
2023-08-29 14:10:00,25.45,25.46,25.41,25.43,51574.0,23.0052,23.0142,22.969,22.9871,51574.0
2023-08-29 14:20:00,25.43,25.44,25.38,25.43,128237.0,22.9871,22.9961,22.9419,22.9871,128237.0
2023-08-29 14:30:00,25.43,25.45,25.4,25.41,80937.0,22.9871,23.0052,22.96,22.969,80937.0
2023-08-29 14:40:00,25.41,25.44,25.4,25.43,74428.0,22.969,22.9961,22.96,22.9871,74428.0
2023-08-29 14:50:00,25.43,25.44,25.39,25.42,72153.0,22.9871,22.9961,22.9509,22.9781,72153.0
2023-08-29 15:00:00,25.41,25.41,25.37,25.39,154006.0,22.969,22.969,22.9329,22.9509,154006.0
2023-08-29 15:10:00,25.39,25.41,25.38,25.4,88302.0,22.9509,22.969,22.9419,22.96,88302.0
2023-08-29 15:20:00,25.41,25.43,25.4,25.42,85777.0,22.969,22.9871,22.96,22.9781,85777.0
2023-08-29 15:30:00,25.43,25.47,25.42,25.46,139430.0,22.9871,23.0233,22.9781,23.0142,139430.0
2023-08-29 15:40:00,25.47,25.5,25.45,25.49,225523.0,23.0233,23.0504,23.0052,23.0413,225523.0
2023-08-29 15:50:00,25.49,25.56,25.48,25.52,647920.0,23.0413,23.1046,23.0323,23.0684,647920.0
2023-08-30 09:30:00,25.63,25.7,25.51,25.61,264579.0,23.1679,23.2312,23.0594,23.1498,264579.0
2023-08-30 09:40:00,25.61,25.73,25.61,25.73,134695.0,23.1498,23.2583,23.1498,23.2583,134695.0
2023-08-30 09:50:00,25.73,25.74,25.66,25.69,199471.0,23.2583,23.2673,23.195,23.2221,199471.0
2023-08-30 10:00:00,25.69,25.77,25.67,25.75,135850.0,23.2221,23.2944,23.204,23.2764,135850.0
2023-08-30 10:10:00,25.74,25.75,25.63,25.64,146776.0,23.2673,23.2764,23.1679,23.1769,146776.0
2023-08-30 10:20:00,25.64,25.64,25.52,25.56,184618.0,23.1769,23.1769,23.0684,23.1046,184618.0
2023-08-30 10:30:00,25.56,25.61,25.54,25.57,124133.0,23.1046,23.1498,23.0865,23.1136,124133.0
2023-08-30 10:40:00,25.57,25.64,25.56,25.6,159045.0,23.1136,23.1769,23.1046,23.1408,159045.0
2023-08-30 10:50:00,25.61,25.61,25.55,25.57,39059.0,23.1498,23.1498,23.0956,23.1136,39059.0
2023-08-30 11:00:00,25.57,25.58,25.52,25.53,61293.0,23.1136,23.1227,23.0684,23.0775,61293.0
2023-08-30 11:10:00,25.53,25.55,25.49,25.54,89216.0,23.0775,23.0956,23.0413,23.0865,89216.0
2023-08-30 11:20:00,25.54,25.59,25.53,25.59,56583.0,23.0865,23.1317,23.0775,23.1317,56583.0
2023-08-30 11:30:00,25.59,25.59,25.54,25.55,69657.0,23.1317,23.1317,23.0865,23.0956,69657.0
2023-08-30 11:40:00,25.55,25.57,25.5,25.51,74451.0,23.0956,23.1136,23.0504,23.0594,74451.0
2023-08-30 11:50:00,25.51,25.55,25.49,25.53,97090.0,23.0594,23.0956,23.0413,23.0775,97090.0
2023-08-30 12:00:00,25.53,25.61,25.5,25.58,96771.0,23.0775,23.1498,23.0504,23.1227,96771.0
2023-08-30 12:10:00,25.59,25.62,25.57,25.6,42054.0,23.1317,23.1588,23.1136,23.1408,42054.0
2023-08-30 12:20:00,25.61,25.62,25.58,25.62,71548.0,23.1498,23.1588,23.1227,23.1588,71548.0
2023-08-30 12:30:00,25.62,25.64,25.59,25.6,76136.0,23.1588,23.1769,23.1317,23.1408,76136.0
2023-08-30 12:40:00,25.6,25.65,25.59,25.63,97247.0,23.1408,23.186,23.1317,23.1679,97247.0
2023-08-30 12:50:00,25.63,25.64,25.58,25.61,53607.0,23.1679,23.1769,23.1227,23.1498,53607.0
2023-08-30 13:00:00,25.61,25.62,25.59,25.6,47536.0,23.1498,23.1588,23.1317,23.1408,47536.0
2023-08-30 13:10:00,25.6,25.62,25.59,25.6,48838.0,23.1408,23.1588,23.1317,23.1408,48838.0
2023-08-30 13:20:00,25.6,25.61,25.58,25.59,104206.0,23.1408,23.1498,23.1227,23.1317,104206.0
2023-08-30 13:30:00,25.59,25.63,25.58,25.6,101184.0,23.1317,23.1679,23.1227,23.1408,101184.0
2023-08-30 13:40:00,25.6,25.61,25.52,25.57,82584.0,23.1408,23.1498,23.0684,23.1136,82584.0
2023-08-30 13:50:00,25.57,25.57,25.52,25.54,83492.0,23.1136,23.1136,23.0684,23.0865,83492.0
2023-08-30 14:00:00,25.54,25.56,25.53,25.56,71258.0,23.0865,23.1046,23.0775,23.1046,71258.0
2023-08-30 14:10:00,25.56,25.57,25.51,25.52,90040.0,23.1046,23.1136,23.0594,23.0684,90040.0
2023-08-30 14:20:00,25.53,25.53,25.45,25.46,73033.0,23.0775,23.0775,23.0052,23.0142,73033.0
2023-08-30 14:30:00,25.46,25.51,25.45,25.5,76792.0,23.0142,23.0594,23.0052,23.0504,76792.0
2023-08-30 14:40:00,25.51,25.54,25.49,25.5,77122.0,23.0594,23.0865,23.0413,23.0504,77122.0
2023-08-30 14:50:00,25.5,25.53,25.47,25.53,113794.0,23.0504,23.0775,23.0233,23.0775,113794.0
2023-08-30 15:00:00,25.53,25.58,25.52,25.57,102785.0,23.0775,23.1227,23.0684,23.1136,102785.0
2023-08-30 15:10:00,25.57,25.58,25.54,25.56,89221.0,23.1136,23.1227,23.0865,23.1046,89221.0
2023-08-30 15:20:00,25.56,25.59,25.54,25.56,130324.0,23.1046,23.1317,23.0865,23.1046,130324.0
2023-08-30 15:30:00,25.57,25.59,25.55,25.57,88810.0,23.1136,23.1317,23.0956,23.1136,88810.0
2023-08-30 15:40:00,25.56,25.58,25.55,25.55,177250.0,23.1046,23.1227,23.0956,23.0956,177250.0
2023-08-30 15:50:00,25.55,25.62,25.54,25.61,619391.0,23.0956,23.1588,23.0865,23.1498,619391.0
2023-08-31 09:30:00,25.61,25.67,25.48,25.6,201369.0,23.1498,23.204,23.0323,23.1408,201369.0
2023-08-31 09:40:00,25.61,25.75,25.6,25.75,197506.0,23.1498,23.2764,23.1408,23.2764,197506.0
2023-08-31 09:50:00,25.75,25.76,25.6,25.66,234916.0,23.2764,23.2854,23.1408,23.195,234916.0
2023-08-31 10:00:00,25.67,25.67,25.55,25.57,94573.0,23.204,23.204,23.0956,23.1136,94573.0
2023-08-31 10:10:00,25.56,25.57,25.5,25.54,145322.0,23.1046,23.1136,23.0504,23.0865,145322.0
2023-08-31 10:20:00,25.54,25.55,25.43,25.46,91337.0,23.0865,23.0956,22.9871,23.0142,91337.0
2023-08-31 10:30:00,25.46,25.48,25.43,25.45,114079.0,23.0142,23.0323,22.9871,23.0052,114079.0
2023-08-31 10:40:00,25.45,25.5,25.43,25.49,190237.0,23.0052,23.0504,22.9871,23.0413,190237.0
2023-08-31 10:50:00,25.49,25.5,25.46,25.49,83622.0,23.0413,23.0504,23.0142,23.0413,83622.0
2023-08-31 11:00:00,25.49,25.5,25.43,25.49,110464.0,23.0413,23.0504,22.9871,23.0413,110464.0
2023-08-31 11:10:00,25.5,25.51,25.45,25.49,77058.0,23.0504,23.0594,23.0052,23.0413,77058.0
2023-08-31 11:20:00,25.49,25.49,25.42,25.48,131767.0,23.0413,23.0413,22.9781,23.0323,131767.0
2023-08-31 11:30:00,25.48,25.48,25.39,25.43,104074.0,23.0323,23.0323,22.9509,22.9871,104074.0
2023-08-31 11:40:00,25.43,25.46,25.41,25.43,85894.0,22.9871,23.0142,22.969,22.9871,85894.0
2023-08-31 11:50:00,25.43,25.45,25.35,25.36,111360.0,22.9871,23.0052,22.9148,22.9238,111360.0
2023-08-31 12:00:00,25.36,25.36,25.28,25.32,169246.0,22.9238,22.9238,22.8515,22.8877,169246.0
2023-08-31 12:10:00,25.32,25.36,25.28,25.3,123366.0,22.8877,22.9238,22.8515,22.8696,123366.0
2023-08-31 12:20:00,25.29,25.32,25.27,25.29,126905.0,22.8605,22.8877,22.8425,22.8605,126905.0
2023-08-31 12:30:00,25.29,25.35,25.27,25.33,81486.0,22.8605,22.9148,22.8425,22.8967,81486.0
2023-08-31 12:40:00,25.34,25.36,25.3,25.36,59103.0,22.9057,22.9238,22.8696,22.9238,59103.0
2023-08-31 12:50:00,25.36,25.37,25.34,25.37,71071.0,22.9238,22.9329,22.9057,22.9329,71071.0
2023-08-31 13:00:00,25.37,25.37,25.34,25.36,37482.0,22.9329,22.9329,22.9057,22.9238,37482.0
2023-08-31 13:10:00,25.36,25.37,25.34,25.35,55822.0,22.9238,22.9329,22.9057,22.9148,55822.0
2023-08-31 13:20:00,25.35,25.37,25.34,25.36,55907.0,22.9148,22.9329,22.9057,22.9238,55907.0
2023-08-31 13:30:00,25.36,25.36,25.32,25.34,45844.0,22.9238,22.9238,22.8877,22.9057,45844.0
2023-08-31 13:40:00,25.33,25.35,25.3,25.3,82455.0,22.8967,22.9148,22.8696,22.8696,82455.0
2023-08-31 13:50:00,25.3,25.35,25.3,25.35,116161.0,22.8696,22.9148,22.8696,22.9148,116161.0
2023-08-31 14:00:00,25.35,25.4,25.34,25.38,131952.0,22.9148,22.96,22.9057,22.9419,131952.0
2023-08-31 14:10:00,25.37,25.42,25.36,25.42,89344.0,22.9329,22.9781,22.9238,22.9781,89344.0
2023-08-31 14:20:00,25.43,25.46,25.39,25.39,568215.0,22.9871,23.0142,22.9509,22.9509,568215.0
2023-08-31 14:30:00,25.39,25.4,25.3,25.3,94097.0,22.9509,22.96,22.8696,22.8696,94097.0
2023-08-31 14:40:00,25.3,25.31,25.23,25.25,238437.0,22.8696,22.8786,22.8063,22.8244,238437.0
2023-08-31 14:50:00,25.25,25.25,25.21,25.22,91596.0,22.8244,22.8244,22.7882,22.7973,91596.0
2023-08-31 15:00:00,25.23,25.24,25.2,25.21,163928.0,22.8063,22.8153,22.7792,22.7882,163928.0
2023-08-31 15:10:00,25.21,25.28,25.18,25.26,316772.0,22.7882,22.8515,22.7611,22.8334,316772.0
2023-08-31 15:20:00,25.27,25.28,25.22,25.28,170638.0,22.8425,22.8515,22.7973,22.8515,170638.0
2023-08-31 15:30:00,25.28,25.33,25.28,25.33,154543.0,22.8515,22.8967,22.8515,22.8967,154543.0
2023-08-31 15:40:00,25.33,25.34,25.27,25.3,296158.0,22.8967,22.9057,22.8425,22.8696,296158.0
2023-08-31 15:50:00,25.31,25.35,25.27,25.3,1089283.0,22.8786,22.9148,22.8425,22.8696,1089283.0
2023-09-01 09:30:00,25.24,25.26,24.62,24.78,1509468.0,22.8153,22.8334,22.2549,22.3995,1509468.0
2023-09-01 09:40:00,24.78,24.81,24.61,24.79,585333.0,22.3995,22.4267,22.2459,22.4086,585333.0
2023-09-01 09:50:00,24.78,24.79,24.62,24.68,529394.0,22.3995,22.4086,22.2549,22.3091,529394.0
2023-09-01 10:00:00,24.67,24.67,24.5,24.51,785939.0,22.3001,22.3001,22.1464,22.1555,785939.0
2023-09-01 10:10:00,24.51,24.6,24.42,24.44,600985.0,22.1555,22.2368,22.0741,22.0922,600985.0
2023-09-01 10:20:00,24.44,24.46,24.2,24.25,1252978.0,22.0922,22.1103,21.8753,21.9204,1252978.0
2023-09-01 10:30:00,24.25,24.31,24.15,24.17,1013525.0,21.9204,21.9747,21.8301,21.8481,1013525.0
2023-09-01 10:40:00,24.17,24.43,24.13,24.37,843440.0,21.8481,22.0832,21.812,22.0289,843440.0
2023-09-01 10:50:00,24.36,24.4,24.3,24.36,318901.0,22.0199,22.056,21.9656,22.0199,318901.0
2023-09-01 11:00:00,24.36,24.37,24.1,24.13,1112602.0,22.0199,22.0289,21.7849,21.812,1112602.0
2023-09-01 11:10:00,24.13,24.14,23.96,23.96,1103614.0,21.812,21.821,21.6583,21.6583,1103614.0
2023-09-01 11:20:00,23.96,24.02,23.88,23.92,682733.0,21.6583,21.7125,21.586,21.6222,682733.0
2023-09-01 11:30:00,23.92,24.0,23.83,23.96,774158.0,21.6222,21.6945,21.5408,21.6583,774158.0
2023-09-01 11:40:00,23.96,24.05,23.95,24.02,478256.0,21.6583,21.7397,21.6493,21.7125,478256.0
2023-09-01 11:50:00,24.02,24.09,23.97,24.05,264831.0,21.7125,21.7758,21.6673,21.7397,264831.0
2023-09-01 12:00:00,24.06,24.08,23.94,23.95,466299.0,21.7487,21.7668,21.6402,21.6493,466299.0
2023-09-01 12:10:00,23.95,23.96,23.89,23.9,401341.0,21.6493,21.6583,21.595,21.6041,401341.0
2023-09-01 12:20:00,23.91,23.98,23.87,23.98,407970.0,21.6131,21.6764,21.577,21.6764,407970.0
2023-09-01 12:30:00,23.98,24.0,23.93,23.96,285871.0,21.6764,21.6945,21.6312,21.6583,285871.0
2023-09-01 12:40:00,23.97,24.0,23.84,23.85,339171.0,21.6673,21.6945,21.5498,21.5589,339171.0
2023-09-01 12:50:00,23.85,23.87,23.77,23.78,581530.0,21.5589,21.577,21.4866,21.4956,581530.0
2023-09-01 13:00:00,23.77,23.78,23.68,23.68,612939.0,21.4866,21.4956,21.4052,21.4052,612939.0
2023-09-01 13:10:00,23.68,23.69,23.61,23.61,635732.0,21.4052,21.4142,21.3419,21.3419,635732.0
2023-09-01 13:20:00,23.62,23.65,23.54,23.58,731168.0,21.351,21.3781,21.2787,21.3148,731168.0
2023-09-01 13:30:00,23.59,23.69,23.55,23.67,547360.0,21.3239,21.4142,21.2877,21.3962,547360.0
2023-09-01 13:40:00,23.67,23.75,23.65,23.66,356210.0,21.3962,21.4685,21.3781,21.3871,356210.0
2023-09-01 13:50:00,23.66,23.69,23.59,23.63,369702.0,21.3871,21.4142,21.3239,21.36,369702.0
2023-09-01 14:00:00,23.63,23.67,23.51,23.57,441953.0,21.36,21.3962,21.2515,21.3058,441953.0
2023-09-01 14:10:00,23.57,23.68,23.56,23.68,349387.0,21.3058,21.4052,21.2967,21.4052,349387.0
2023-09-01 14:20:00,23.68,23.71,23.62,23.64,357561.0,21.4052,21.4323,21.351,21.369,357561.0
2023-09-01 14:30:00,23.64,23.69,23.6,23.68,591052.0,21.369,21.4142,21.3329,21.4052,591052.0
2023-09-01 14:40:00,23.69,23.76,23.67,23.73,375296.0,21.4142,21.4775,21.3962,21.4504,375296.0
2023-09-01 14:50:00,23.73,23.76,23.64,23.64,433938.0,21.4504,21.4775,21.369,21.369,433938.0
2023-09-01 15:00:00,23.64,23.68,23.61,23.64,573225.0,21.369,21.4052,21.3419,21.369,573225.0
2023-09-01 15:10:00,23.64,23.66,23.57,23.57,556685.0,21.369,21.3871,21.3058,21.3058,556685.0
2023-09-01 15:20:00,23.57,23.59,23.52,23.55,534854.0,21.3058,21.3239,21.2606,21.2877,534854.0
2023-09-01 15:30:00,23.55,23.57,23.46,23.49,979102.0,21.2877,21.3058,21.2063,21.2335,979102.0
2023-09-01 15:40:00,23.48,23.5,23.39,23.45,1705216.0,21.2244,21.2425,21.1431,21.1973,1705216.0
2023-09-01 15:50:00,23.44,23.51,23.41,23.44,3520398.0,21.1883,21.2515,21.1611,21.1883,3520398.0
2023-09-05 09:30:00,23.51,23.55,23.22,23.46,1647474.0,21.2515,21.2877,20.9894,21.2063,1647474.0
2023-09-05 09:40:00,23.45,23.53,23.35,23.39,728409.0,21.1973,21.2696,21.1069,21.1431,728409.0
2023-09-05 09:50:00,23.39,23.48,23.33,23.35,619166.0,21.1431,21.2244,21.0888,21.1069,619166.0
2023-09-05 10:00:00,23.34,23.39,23.25,23.29,582831.0,21.0979,21.1431,21.0165,21.0527,582831.0
2023-09-05 10:10:00,23.29,23.39,23.25,23.38,360324.0,21.0527,21.1431,21.0165,21.134,360324.0
2023-09-05 10:20:00,23.38,23.38,23.29,23.3,378312.0,21.134,21.134,21.0527,21.0617,378312.0
2023-09-05 10:30:00,23.29,23.34,23.2,23.32,532273.0,21.0527,21.0979,20.9713,21.0798,532273.0
2023-09-05 10:40:00,23.31,23.33,23.21,23.29,341412.0,21.0708,21.0888,20.9804,21.0527,341412.0
2023-09-05 10:50:00,23.29,23.31,23.22,23.3,370566.0,21.0527,21.0708,20.9894,21.0617,370566.0
2023-09-05 11:00:00,23.3,23.33,23.16,23.2,430626.0,21.0617,21.0888,20.9352,20.9713,430626.0
2023-09-05 11:10:00,23.2,23.22,23.08,23.13,669201.0,20.9713,20.9894,20.8628,20.908,669201.0
2023-09-05 11:20:00,23.13,23.19,23.1,23.17,328700.0,20.908,20.9623,20.8809,20.9442,328700.0
2023-09-05 11:30:00,23.18,23.21,23.16,23.18,252363.0,20.9532,20.9804,20.9352,20.9532,252363.0
2023-09-05 11:40:00,23.18,23.19,23.11,23.12,200712.0,20.9532,20.9623,20.89,20.899,200712.0
2023-09-05 11:50:00,23.12,23.13,23.08,23.13,345346.0,20.899,20.908,20.8628,20.908,345346.0
2023-09-05 12:00:00,23.13,23.22,23.12,23.21,288006.0,20.908,20.9894,20.899,20.9804,288006.0
2023-09-05 12:10:00,23.21,23.24,23.16,23.23,221661.0,20.9804,21.0075,20.9352,20.9984,221661.0
2023-09-05 12:20:00,23.23,23.24,23.16,23.17,151371.0,20.9984,21.0075,20.9352,20.9442,151371.0
2023-09-05 12:30:00,23.16,23.19,23.13,23.14,218483.0,20.9352,20.9623,20.908,20.9171,218483.0
2023-09-05 12:40:00,23.14,23.15,23.1,23.12,194226.0,20.9171,20.9261,20.8809,20.899,194226.0
2023-09-05 12:50:00,23.12,23.13,23.09,23.13,239539.0,20.899,20.908,20.8719,20.908,239539.0
2023-09-05 13:00:00,23.12,23.16,23.12,23.14,137188.0,20.899,20.9352,20.899,20.9171,137188.0
2023-09-05 13:10:00,23.14,23.18,23.05,23.13,396673.0,20.9171,20.9532,20.8357,20.908,396673.0
2023-09-05 13:20:00,23.13,23.14,23.08,23.09,156258.0,20.908,20.9171,20.8628,20.8719,156258.0
2023-09-05 13:30:00,23.09,23.15,23.08,23.14,222655.0,20.8719,20.9261,20.8628,20.9171,222655.0
2023-09-05 13:40:00,23.14,23.14,23.06,23.11,393334.0,20.9171,20.9171,20.8448,20.89,393334.0
2023-09-05 13:50:00,23.11,23.13,23.07,23.08,318936.0,20.89,20.908,20.8538,20.8628,318936.0
2023-09-05 14:00:00,23.08,23.15,23.07,23.15,343090.0,20.8628,20.9261,20.8538,20.9261,343090.0
2023-09-05 14:10:00,23.14,23.15,23.05,23.06,396783.0,20.9171,20.9261,20.8357,20.8448,396783.0
2023-09-05 14:20:00,23.06,23.08,22.94,22.97,851460.0,20.8448,20.8628,20.7363,20.7634,851460.0
2023-09-05 14:30:00,22.96,23.0,22.91,22.94,598785.0,20.7544,20.7905,20.7092,20.7363,598785.0
2023-09-05 14:40:00,22.93,22.98,22.9,22.96,541536.0,20.7273,20.7725,20.7001,20.7544,541536.0
2023-09-05 14:50:00,22.96,22.97,22.86,22.9,707535.0,20.7544,20.7634,20.664,20.7001,707535.0
2023-09-05 15:00:00,22.89,22.91,22.86,22.89,349712.0,20.6911,20.7092,20.664,20.6911,349712.0
2023-09-05 15:10:00,22.89,22.9,22.85,22.87,342524.0,20.6911,20.7001,20.6549,20.673,342524.0
2023-09-05 15:20:00,22.87,22.88,22.76,22.8,709007.0,20.673,20.6821,20.5736,20.6097,709007.0
2023-09-05 15:30:00,22.79,22.79,22.73,22.76,737246.0,20.6007,20.6007,20.5465,20.5736,737246.0
2023-09-05 15:40:00,22.76,22.8,22.74,22.76,823301.0,20.5736,20.6097,20.5555,20.5736,823301.0
2023-09-05 15:50:00,22.76,22.8,22.69,22.72,2571765.0,20.5736,20.6097,20.5103,20.5374,2571765.0
2023-09-06 09:30:00,22.61,22.61,22.41,22.55,1408746.0,20.438,20.438,20.2572,20.3838,1408746.0
2023-09-06 09:40:00,22.55,22.65,22.49,22.52,407044.0,20.3838,20.4742,20.3295,20.3566,407044.0
2023-09-06 09:50:00,22.52,22.57,22.47,22.5,350833.0,20.3566,20.4018,20.3114,20.3386,350833.0
2023-09-06 10:00:00,22.5,22.6,22.46,22.56,382870.0,20.3386,20.429,20.3024,20.3928,382870.0
2023-09-06 10:10:00,22.57,22.6,22.52,22.6,291821.0,20.4018,20.429,20.3566,20.429,291821.0
2023-09-06 10:20:00,22.59,22.62,22.55,22.61,257582.0,20.4199,20.447,20.3838,20.438,257582.0
2023-09-06 10:30:00,22.61,22.71,22.6,22.64,405824.0,20.438,20.5284,20.429,20.4651,405824.0
2023-09-06 10:40:00,22.65,22.72,22.62,22.72,319736.0,20.4742,20.5374,20.447,20.5374,319736.0
2023-09-06 10:50:00,22.72,22.75,22.64,22.69,554855.0,20.5374,20.5645,20.4651,20.5103,554855.0
2023-09-06 11:00:00,22.69,22.72,22.64,22.64,348252.0,20.5103,20.5374,20.4651,20.4651,348252.0
2023-09-06 11:10:00,22.65,22.67,22.62,22.64,226604.0,20.4742,20.4922,20.447,20.4651,226604.0
2023-09-06 11:20:00,22.64,22.67,22.58,22.61,272950.0,20.4651,20.4922,20.4109,20.438,272950.0
2023-09-06 11:30:00,22.61,22.62,22.56,22.59,230863.0,20.438,20.447,20.3928,20.4199,230863.0
2023-09-06 11:40:00,22.59,22.6,22.51,22.54,192309.0,20.4199,20.429,20.3476,20.3747,192309.0
2023-09-06 11:50:00,22.54,22.55,22.48,22.49,273252.0,20.3747,20.3838,20.3205,20.3295,273252.0
2023-09-06 12:00:00,22.5,22.5,22.41,22.42,482044.0,20.3386,20.3386,20.2572,20.2662,482044.0
2023-09-06 12:10:00,22.42,22.43,22.38,22.39,381840.0,20.2662,20.2753,20.2301,20.2391,381840.0
2023-09-06 12:20:00,22.39,22.42,22.37,22.38,401526.0,20.2391,20.2662,20.2211,20.2301,401526.0
2023-09-06 12:30:00,22.38,22.41,22.34,22.41,366461.0,20.2301,20.2572,20.1939,20.2572,366461.0
2023-09-06 12:40:00,22.4,22.46,22.36,22.37,329634.0,20.2482,20.3024,20.212,20.2211,329634.0
2023-09-06 12:50:00,22.37,22.39,22.35,22.37,160421.0,20.2211,20.2391,20.203,20.2211,160421.0
2023-09-06 13:00:00,22.37,22.37,22.32,22.34,310128.0,20.2211,20.2211,20.1759,20.1939,310128.0
2023-09-06 13:10:00,22.34,22.45,22.31,22.44,399828.0,20.1939,20.2934,20.1668,20.2843,399828.0
2023-09-06 13:20:00,22.43,22.47,22.39,22.46,249145.0,20.2753,20.3114,20.2391,20.3024,249145.0
2023-09-06 13:30:00,22.46,22.48,22.39,22.45,247644.0,20.3024,20.3205,20.2391,20.2934,247644.0
2023-09-06 13:40:00,22.44,22.46,22.43,22.45,169283.0,20.2843,20.3024,20.2753,20.2934,169283.0
2023-09-06 13:50:00,22.45,22.51,22.44,22.48,242158.0,20.2934,20.3476,20.2843,20.3205,242158.0
2023-09-06 14:00:00,22.48,22.52,22.44,22.46,147101.0,20.3205,20.3566,20.2843,20.3024,147101.0
2023-09-06 14:10:00,22.46,22.46,22.41,22.45,185819.0,20.3024,20.3024,20.2572,20.2934,185819.0
2023-09-06 14:20:00,22.44,22.46,22.41,22.42,136486.0,20.2843,20.3024,20.2572,20.2662,136486.0
2023-09-06 14:30:00,22.42,22.48,22.39,22.46,216699.0,20.2662,20.3205,20.2391,20.3024,216699.0
2023-09-06 14:40:00,22.47,22.59,22.47,22.59,236225.0,20.3114,20.4199,20.3114,20.4199,236225.0
2023-09-06 14:50:00,22.59,22.65,22.58,22.64,190862.0,20.4199,20.4742,20.4109,20.4651,190862.0
2023-09-06 15:00:00,22.63,22.67,22.62,22.66,175420.0,20.4561,20.4922,20.447,20.4832,175420.0
2023-09-06 15:10:00,22.66,22.66,22.61,22.63,202142.0,20.4832,20.4832,20.438,20.4561,202142.0
2023-09-06 15:20:00,22.63,22.67,22.62,22.66,188085.0,20.4561,20.4922,20.447,20.4832,188085.0
2023-09-06 15:30:00,22.66,22.71,22.64,22.71,265015.0,20.4832,20.5284,20.4651,20.5284,265015.0
2023-09-06 15:40:00,22.71,22.71,22.63,22.68,482595.0,20.5284,20.5284,20.4561,20.5013,482595.0
2023-09-06 15:50:00,22.69,22.69,22.61,22.66,1579688.0,20.5103,20.5103,20.438,20.4832,1579688.0
2023-09-07 09:30:00,22.62,22.74,22.54,22.6,463923.0,20.447,20.5555,20.3747,20.429,463923.0
2023-09-07 09:40:00,22.59,22.68,22.58,22.65,406790.0,20.4199,20.5013,20.4109,20.4742,406790.0
2023-09-07 09:50:00,22.64,22.72,22.61,22.71,268739.0,20.4651,20.5374,20.438,20.5284,268739.0
2023-09-07 10:00:00,22.7,22.75,22.57,22.62,364267.0,20.5193,20.5645,20.4018,20.447,364267.0
2023-09-07 10:10:00,22.62,22.62,22.28,22.31,390611.0,20.447,20.447,20.1397,20.1668,390611.0
2023-09-07 10:20:00,22.31,22.32,22.24,22.29,266920.0,20.1668,20.1759,20.1035,20.1487,266920.0
2023-09-07 10:30:00,22.29,22.29,22.21,22.27,397030.0,20.1487,20.1487,20.0764,20.1307,397030.0
2023-09-07 10:40:00,22.27,22.31,22.25,22.28,293465.0,20.1307,20.1668,20.1126,20.1397,293465.0
2023-09-07 10:50:00,22.28,22.31,22.24,22.27,136628.0,20.1397,20.1668,20.1035,20.1307,136628.0
2023-09-07 11:00:00,22.27,22.29,22.18,22.25,203580.0,20.1307,20.1487,20.0493,20.1126,203580.0
2023-09-07 11:10:00,22.25,22.28,22.18,22.2,239138.0,20.1126,20.1397,20.0493,20.0674,239138.0
2023-09-07 11:20:00,22.2,22.22,22.1,22.11,383494.0,20.0674,20.0855,19.977,19.986,383494.0
2023-09-07 11:30:00,22.11,22.14,22.07,22.12,386994.0,19.986,20.0131,19.9499,19.9951,386994.0
2023-09-07 11:40:00,22.12,22.2,22.1,22.14,505087.0,19.9951,20.0674,19.977,20.0131,505087.0
2023-09-07 11:50:00,22.13,22.19,22.11,22.12,238239.0,20.0041,20.0583,19.986,19.9951,238239.0
2023-09-07 12:00:00,22.12,22.16,22.08,22.14,329625.0,19.9951,20.0312,19.9589,20.0131,329625.0
2023-09-07 12:10:00,22.14,22.32,22.11,22.29,569558.0,20.0131,20.1759,19.986,20.1487,569558.0
2023-09-07 12:20:00,22.29,22.44,22.26,22.42,604264.0,20.1487,20.2843,20.1216,20.2662,604264.0
2023-09-07 12:30:00,22.43,22.43,22.27,22.29,434571.0,20.2753,20.2753,20.1307,20.1487,434571.0
2023-09-07 12:40:00,22.28,22.34,22.28,22.31,160894.0,20.1397,20.1939,20.1397,20.1668,160894.0
2023-09-07 12:50:00,22.32,22.32,22.24,22.27,147275.0,20.1759,20.1759,20.1035,20.1307,147275.0
2023-09-07 13:00:00,22.26,22.34,22.2,22.21,272563.0,20.1216,20.1939,20.0674,20.0764,272563.0
2023-09-07 13:10:00,22.22,22.25,22.16,22.21,204317.0,20.0855,20.1126,20.0312,20.0764,204317.0
2023-09-07 13:20:00,22.21,22.25,22.13,22.17,315959.0,20.0764,20.1126,20.0041,20.0403,315959.0
2023-09-07 13:30:00,22.17,22.18,22.1,22.11,236834.0,20.0403,20.0493,19.977,19.986,236834.0
2023-09-07 13:40:00,22.11,22.18,22.08,22.16,387372.0,19.986,20.0493,19.9589,20.0312,387372.0
2023-09-07 13:50:00,22.16,22.21,22.12,22.18,320082.0,20.0312,20.0764,19.9951,20.0493,320082.0
2023-09-07 14:00:00,22.17,22.19,22.17,22.17,112928.0,20.0403,20.0583,20.0403,20.0403,112928.0
2023-09-07 14:10:00,22.17,22.18,22.1,22.12,228937.0,20.0403,20.0493,19.977,19.9951,228937.0
2023-09-07 14:20:00,22.13,22.13,22.01,22.03,548402.0,20.0041,20.0041,19.8956,19.9137,548402.0
2023-09-07 14:30:00,22.02,22.04,21.98,21.98,425530.0,19.9047,19.9228,19.8685,19.8685,425530.0
2023-09-07 14:40:00,21.99,22.02,21.95,21.96,593248.0,19.8776,19.9047,19.8414,19.8504,593248.0
2023-09-07 14:50:00,21.96,22.02,21.92,22.0,558556.0,19.8504,19.9047,19.8143,19.8866,558556.0
2023-09-07 15:00:00,22.0,22.07,21.99,22.04,409025.0,19.8866,19.9499,19.8776,19.9228,409025.0
2023-09-07 15:10:00,22.04,22.11,22.0,22.05,886307.0,19.9228,19.986,19.8866,19.9318,886307.0
2023-09-07 15:20:00,22.05,22.1,22.05,22.09,534034.0,19.9318,19.977,19.9318,19.9679,534034.0
2023-09-07 15:30:00,22.09,22.11,22.05,22.06,316333.0,19.9679,19.986,19.9318,19.9408,316333.0
2023-09-07 15:40:00,22.07,22.12,22.05,22.07,401501.0,19.9499,19.9951,19.9318,19.9499,401501.0
2023-09-07 15:50:00,22.08,22.09,21.98,22.05,2746690.0,19.9589,19.9679,19.8685,19.9318,2746690.0
2023-09-08 09:30:00,22.18,22.2,21.99,22.04,757986.0,20.0493,20.0674,19.8776,19.9228,757986.0
2023-09-08 09:40:00,22.04,22.05,21.98,21.99,301333.0,19.9228,19.9318,19.8685,19.8776,301333.0
2023-09-08 09:50:00,21.99,22.07,21.96,22.05,504959.0,19.8776,19.9499,19.8504,19.9318,504959.0
2023-09-08 10:00:00,22.07,22.22,22.04,22.17,503570.0,19.9499,20.0855,19.9228,20.0403,503570.0
2023-09-08 10:10:00,22.17,22.27,22.15,22.15,242336.0,20.0403,20.1307,20.0222,20.0222,242336.0
2023-09-08 10:20:00,22.15,22.19,22.11,22.12,226511.0,20.0222,20.0583,19.986,19.9951,226511.0
2023-09-08 10:30:00,22.12,22.17,22.1,22.14,235712.0,19.9951,20.0403,19.977,20.0131,235712.0
2023-09-08 10:40:00,22.15,22.15,22.03,22.03,391004.0,20.0222,20.0222,19.9137,19.9137,391004.0
2023-09-08 10:50:00,22.03,22.06,21.97,21.99,258619.0,19.9137,19.9408,19.8595,19.8776,258619.0
2023-09-08 11:00:00,21.98,22.03,21.95,21.96,248289.0,19.8685,19.9137,19.8414,19.8504,248289.0
2023-09-08 11:10:00,21.96,22.02,21.96,22.01,188363.0,19.8504,19.9047,19.8504,19.8956,188363.0
2023-09-08 11:20:00,22.01,22.03,21.99,22.0,115126.0,19.8956,19.9137,19.8776,19.8866,115126.0
2023-09-08 11:30:00,21.99,22.06,21.99,22.05,288712.0,19.8776,19.9408,19.8776,19.9318,288712.0
2023-09-08 11:40:00,22.05,22.06,21.99,22.0,126388.0,19.9318,19.9408,19.8776,19.8866,126388.0
2023-09-08 11:50:00,22.0,22.03,21.98,22.0,115859.0,19.8866,19.9137,19.8685,19.8866,115859.0
2023-09-08 12:00:00,22.0,22.01,21.99,22.0,145735.0,19.8866,19.8956,19.8776,19.8866,145735.0
2023-09-08 12:10:00,22.0,22.04,21.99,22.01,142754.0,19.8866,19.9228,19.8776,19.8956,142754.0
2023-09-08 12:20:00,22.01,22.01,21.98,22.0,171900.0,19.8956,19.8956,19.8685,19.8866,171900.0
2023-09-08 12:30:00,21.99,22.02,21.99,22.0,106637.0,19.8776,19.9047,19.8776,19.8866,106637.0
2023-09-08 12:40:00,21.99,22.02,21.99,21.99,124396.0,19.8776,19.9047,19.8776,19.8776,124396.0
2023-09-08 12:50:00,21.99,22.05,21.99,22.04,90674.0,19.8776,19.9318,19.8776,19.9228,90674.0
2023-09-08 13:00:00,22.04,22.04,22.01,22.03,108169.0,19.9228,19.9228,19.8956,19.9137,108169.0
2023-09-08 13:10:00,22.03,22.04,22.01,22.03,123977.0,19.9137,19.9228,19.8956,19.9137,123977.0
2023-09-08 13:20:00,22.03,22.04,21.99,22.03,199837.0,19.9137,19.9228,19.8776,19.9137,199837.0
2023-09-08 13:30:00,22.03,22.04,22.0,22.03,156303.0,19.9137,19.9228,19.8866,19.9137,156303.0
2023-09-08 13:40:00,22.03,22.04,22.0,22.01,129253.0,19.9137,19.9228,19.8866,19.8956,129253.0
2023-09-08 13:50:00,22.01,22.03,22.0,22.01,146191.0,19.8956,19.9137,19.8866,19.8956,146191.0
2023-09-08 14:00:00,22.01,22.04,21.99,22.02,200132.0,19.8956,19.9228,19.8776,19.9047,200132.0
2023-09-08 14:10:00,22.02,22.02,21.99,22.0,90545.0,19.9047,19.9047,19.8776,19.8866,90545.0
2023-09-08 14:20:00,22.0,22.02,21.98,22.0,133234.0,19.8866,19.9047,19.8685,19.8866,133234.0
2023-09-08 14:30:00,22.0,22.02,21.99,22.01,156287.0,19.8866,19.9047,19.8776,19.8956,156287.0
2023-09-08 14:40:00,22.01,22.05,21.99,22.05,118690.0,19.8956,19.9318,19.8776,19.9318,118690.0
2023-09-08 14:50:00,22.04,22.1,22.04,22.07,91883.0,19.9228,19.977,19.9228,19.9499,91883.0
2023-09-08 15:00:00,22.07,22.11,22.05,22.06,137688.0,19.9499,19.986,19.9318,19.9408,137688.0
2023-09-08 15:10:00,22.06,22.08,22.02,22.02,228413.0,19.9408,19.9589,19.9047,19.9047,228413.0
2023-09-08 15:20:00,22.02,22.03,21.98,22.0,371314.0,19.9047,19.9137,19.8685,19.8866,371314.0
2023-09-08 15:30:00,22.0,22.03,21.99,22.01,282711.0,19.8866,19.9137,19.8776,19.8956,282711.0
2023-09-08 15:40:00,22.01,22.03,21.98,22.03,563710.0,19.8956,19.9137,19.8685,19.9137,563710.0
2023-09-08 15:50:00,22.03,22.03,21.98,21.99,1484054.0,19.9137,19.9137,19.8685,19.8776,1484054.0
2023-09-11 09:30:00,22.15,22.24,22.05,22.15,1153582.0,20.0222,20.1035,19.9318,20.0222,1153582.0
2023-09-11 09:40:00,22.15,22.16,21.98,22.03,669054.0,20.0222,20.0312,19.8685,19.9137,669054.0
2023-09-11 09:50:00,22.03,22.04,21.84,21.85,567089.0,19.9137,19.9228,19.742,19.751,567089.0
2023-09-11 10:00:00,21.86,21.88,21.6,21.71,1319369.0,19.76,19.7781,19.525,19.6245,1319369.0
2023-09-11 10:10:00,21.71,21.8,21.62,21.75,749347.0,19.6245,19.7058,19.5431,19.6606,749347.0
2023-09-11 10:20:00,21.75,21.84,21.73,21.82,458986.0,19.6606,19.742,19.6425,19.7239,458986.0
2023-09-11 10:30:00,21.82,21.84,21.76,21.77,404277.0,19.7239,19.742,19.6696,19.6787,404277.0
2023-09-11 10:40:00,21.77,21.78,21.66,21.7,378043.0,19.6787,19.6877,19.5793,19.6154,378043.0
2023-09-11 10:50:00,21.7,21.74,21.68,21.7,274768.0,19.6154,19.6516,19.5973,19.6154,274768.0
2023-09-11 11:00:00,21.7,21.7,21.62,21.68,329137.0,19.6154,19.6154,19.5431,19.5973,329137.0
2023-09-11 11:10:00,21.68,21.71,21.68,21.69,188042.0,19.5973,19.6245,19.5973,19.6064,188042.0
2023-09-11 11:20:00,21.69,21.72,21.62,21.7,759605.0,19.6064,19.6335,19.5431,19.6154,759605.0
2023-09-11 11:30:00,21.7,21.71,21.65,21.69,376428.0,19.6154,19.6245,19.5702,19.6064,376428.0
2023-09-11 11:40:00,21.69,21.7,21.65,21.68,347950.0,19.6064,19.6154,19.5702,19.5973,347950.0
2023-09-11 11:50:00,21.69,21.69,21.66,21.68,141377.0,19.6064,19.6064,19.5793,19.5973,141377.0
2023-09-11 12:00:00,21.68,21.71,21.67,21.69,400276.0,19.5973,19.6245,19.5883,19.6064,400276.0
2023-09-11 12:10:00,21.68,21.7,21.68,21.7,179989.0,19.5973,19.6154,19.5973,19.6154,179989.0
2023-09-11 12:20:00,21.69,21.75,21.69,21.73,347597.0,19.6064,19.6606,19.6064,19.6425,347597.0
2023-09-11 12:30:00,21.73,21.74,21.71,21.73,164267.0,19.6425,19.6516,19.6245,19.6425,164267.0
2023-09-11 12:40:00,21.72,21.78,21.72,21.77,382633.0,19.6335,19.6877,19.6335,19.6787,382633.0
2023-09-11 12:50:00,21.77,21.8,21.75,21.79,176429.0,19.6787,19.7058,19.6606,19.6968,176429.0
2023-09-11 13:00:00,21.78,21.79,21.74,21.78,152104.0,19.6877,19.6968,19.6516,19.6877,152104.0
2023-09-11 13:10:00,21.78,21.8,21.76,21.79,377641.0,19.6877,19.7058,19.6696,19.6968,377641.0
2023-09-11 13:20:00,21.79,21.8,21.77,21.79,202136.0,19.6968,19.7058,19.6787,19.6968,202136.0
2023-09-11 13:30:00,21.79,21.86,21.78,21.81,268627.0,19.6968,19.76,19.6877,19.7148,268627.0
2023-09-11 13:40:00,21.81,21.85,21.8,21.82,200011.0,19.7148,19.751,19.7058,19.7239,200011.0
2023-09-11 13:50:00,21.81,21.82,21.79,21.8,123928.0,19.7148,19.7239,19.6968,19.7058,123928.0
2023-09-11 14:00:00,21.81,21.82,21.76,21.82,194186.0,19.7148,19.7239,19.6696,19.7239,194186.0
2023-09-11 14:10:00,21.82,21.82,21.76,21.77,147322.0,19.7239,19.7239,19.6696,19.6787,147322.0
2023-09-11 14:20:00,21.77,21.77,21.66,21.67,479181.0,19.6787,19.6787,19.5793,19.5883,479181.0
2023-09-11 14:30:00,21.67,21.76,21.61,21.65,867132.0,19.5883,19.6696,19.5341,19.5702,867132.0
2023-09-11 14:40:00,21.64,21.65,21.55,21.62,858692.0,19.5612,19.5702,19.4798,19.5431,858692.0
2023-09-11 14:50:00,21.62,21.63,21.58,21.6,534655.0,19.5431,19.5521,19.5069,19.525,534655.0
2023-09-11 15:00:00,21.6,21.61,21.58,21.59,567663.0,19.525,19.5341,19.5069,19.516,567663.0
2023-09-11 15:10:00,21.58,21.6,21.5,21.52,917719.0,19.5069,19.525,19.4346,19.4527,917719.0
2023-09-11 15:20:00,21.53,21.56,21.51,21.53,715660.0,19.4617,19.4889,19.4437,19.4617,715660.0
2023-09-11 15:30:00,21.53,21.55,21.51,21.54,959148.0,19.4617,19.4798,19.4437,19.4708,959148.0
2023-09-11 15:40:00,21.54,21.54,21.45,21.45,1818230.0,19.4708,19.4708,19.3894,19.3894,1818230.0
2023-09-11 15:50:00,21.46,21.47,21.39,21.41,3986458.0,19.3985,19.4075,19.3352,19.3533,3986458.0
2023-09-12 09:30:00,21.51,21.98,21.49,21.91,1123603.0,19.4437,19.8685,19.4256,19.8052,1123603.0
2023-09-12 09:40:00,21.91,21.93,21.81,21.88,383378.0,19.8052,19.8233,19.7148,19.7781,383378.0
2023-09-12 09:50:00,21.88,22.04,21.87,21.99,686683.0,19.7781,19.9228,19.7691,19.8776,686683.0
2023-09-12 10:00:00,22.0,22.09,21.86,21.87,560607.0,19.8866,19.9679,19.76,19.7691,560607.0
2023-09-12 10:10:00,21.87,21.94,21.83,21.91,286841.0,19.7691,19.8324,19.7329,19.8052,286841.0
2023-09-12 10:20:00,21.92,21.98,21.91,21.98,233686.0,19.8143,19.8685,19.8052,19.8685,233686.0
2023-09-12 10:30:00,21.97,22.0,21.93,21.94,237779.0,19.8595,19.8866,19.8233,19.8324,237779.0
2023-09-12 10:40:00,21.94,22.0,21.88,21.93,254323.0,19.8324,19.8866,19.7781,19.8233,254323.0
2023-09-12 10:50:00,21.93,21.98,21.91,21.97,202493.0,19.8233,19.8685,19.8052,19.8595,202493.0
2023-09-12 11:00:00,21.96,22.13,21.95,22.12,462179.0,19.8504,20.0041,19.8414,19.9951,462179.0
2023-09-12 11:10:00,22.13,22.15,22.08,22.12,415936.0,20.0041,20.0222,19.9589,19.9951,415936.0
2023-09-12 11:20:00,22.11,22.24,22.09,22.23,340785.0,19.986,20.1035,19.9679,20.0945,340785.0
2023-09-12 11:30:00,22.23,22.23,22.1,22.14,386024.0,20.0945,20.0945,19.977,20.0131,386024.0
2023-09-12 11:40:00,22.14,22.2,22.13,22.2,178017.0,20.0131,20.0674,20.0041,20.0674,178017.0
2023-09-12 11:50:00,22.2,22.27,22.18,22.2,409916.0,20.0674,20.1307,20.0493,20.0674,409916.0
2023-09-12 12:00:00,22.2,22.23,22.16,22.17,269176.0,20.0674,20.0945,20.0312,20.0403,269176.0
2023-09-12 12:10:00,22.17,22.2,22.13,22.13,206453.0,20.0403,20.0674,20.0041,20.0041,206453.0
2023-09-12 12:20:00,22.14,22.15,22.05,22.05,203356.0,20.0131,20.0222,19.9318,19.9318,203356.0
2023-09-12 12:30:00,22.05,22.06,21.99,22.02,164170.0,19.9318,19.9408,19.8776,19.9047,164170.0
2023-09-12 12:40:00,22.02,22.03,21.95,21.98,227770.0,19.9047,19.9137,19.8414,19.8685,227770.0
2023-09-12 12:50:00,21.99,22.03,21.98,22.0,167073.0,19.8776,19.9137,19.8685,19.8866,167073.0
2023-09-12 13:00:00,21.99,22.02,21.96,22.02,137436.0,19.8776,19.9047,19.8504,19.9047,137436.0
2023-09-12 13:10:00,22.02,22.02,21.99,22.0,121602.0,19.9047,19.9047,19.8776,19.8866,121602.0
2023-09-12 13:20:00,22.0,22.08,21.99,22.04,244835.0,19.8866,19.9589,19.8776,19.9228,244835.0
2023-09-12 13:30:00,22.04,22.09,22.03,22.08,177057.0,19.9228,19.9679,19.9137,19.9589,177057.0
2023-09-12 13:40:00,22.07,22.08,22.01,22.01,205362.0,19.9499,19.9589,19.8956,19.8956,205362.0
2023-09-12 13:50:00,22.01,22.03,21.93,21.94,285450.0,19.8956,19.9137,19.8233,19.8324,285450.0
2023-09-12 14:00:00,21.93,21.93,21.87,21.91,347941.0,19.8233,19.8233,19.7691,19.8052,347941.0
2023-09-12 14:10:00,21.91,21.91,21.82,21.83,561294.0,19.8052,19.8052,19.7239,19.7329,561294.0
2023-09-12 14:20:00,21.83,21.98,21.82,21.98,476901.0,19.7329,19.8685,19.7239,19.8685,476901.0
2023-09-12 14:30:00,21.98,22.03,21.9,21.9,321455.0,19.8685,19.9137,19.7962,19.7962,321455.0
2023-09-12 14:40:00,21.91,21.92,21.84,21.88,388152.0,19.8052,19.8143,19.742,19.7781,388152.0
2023-09-12 14:50:00,21.88,21.94,21.85,21.92,439835.0,19.7781,19.8324,19.751,19.8143,439835.0
2023-09-12 15:00:00,21.91,21.92,21.86,21.87,268754.0,19.8052,19.8143,19.76,19.7691,268754.0
2023-09-12 15:10:00,21.86,21.9,21.86,21.88,242340.0,19.76,19.7962,19.76,19.7781,242340.0
2023-09-12 15:20:00,21.89,21.89,21.8,21.84,278098.0,19.7872,19.7872,19.7058,19.742,278098.0
2023-09-12 15:30:00,21.84,21.85,21.8,21.81,302224.0,19.742,19.751,19.7058,19.7148,302224.0
2023-09-12 15:40:00,21.8,21.81,21.73,21.76,458709.0,19.7058,19.7148,19.6425,19.6696,458709.0
2023-09-12 15:50:00,21.76,21.78,21.68,21.7,1968092.0,19.6696,19.6877,19.5973,19.6154,1968092.0
2023-09-13 09:30:00,21.81,21.87,21.71,21.76,453448.0,19.7148,19.7691,19.6245,19.6696,453448.0
2023-09-13 09:40:00,21.76,21.77,21.63,21.66,221358.0,19.6696,19.6787,19.5521,19.5793,221358.0
2023-09-13 09:50:00,21.66,21.72,21.63,21.67,226343.0,19.5793,19.6335,19.5521,19.5883,226343.0
2023-09-13 10:00:00,21.67,21.71,21.62,21.63,130510.0,19.5883,19.6245,19.5431,19.5521,130510.0
2023-09-13 10:10:00,21.64,21.65,21.59,21.6,243221.0,19.5612,19.5702,19.516,19.525,243221.0
2023-09-13 10:20:00,21.6,21.62,21.55,21.59,180784.0,19.525,19.5431,19.4798,19.516,180784.0
2023-09-13 10:30:00,21.59,21.63,21.58,21.62,169762.0,19.516,19.5521,19.5069,19.5431,169762.0
2023-09-13 10:40:00,21.62,21.63,21.58,21.6,165282.0,19.5431,19.5521,19.5069,19.525,165282.0
2023-09-13 10:50:00,21.59,21.67,21.59,21.67,173228.0,19.516,19.5883,19.516,19.5883,173228.0
2023-09-13 11:00:00,21.67,21.67,21.58,21.59,169916.0,19.5883,19.5883,19.5069,19.516,169916.0
2023-09-13 11:10:00,21.59,21.59,21.52,21.52,238716.0,19.516,19.516,19.4527,19.4527,238716.0
2023-09-13 11:20:00,21.53,21.55,21.49,21.54,276439.0,19.4617,19.4798,19.4256,19.4708,276439.0
2023-09-13 11:30:00,21.54,21.55,21.48,21.5,170747.0,19.4708,19.4798,19.4165,19.4346,170747.0
2023-09-13 11:40:00,21.49,21.54,21.48,21.52,171125.0,19.4256,19.4708,19.4165,19.4527,171125.0
2023-09-13 11:50:00,21.53,21.58,21.5,21.56,136591.0,19.4617,19.5069,19.4346,19.4889,136591.0
2023-09-13 12:00:00,21.57,21.59,21.56,21.57,110910.0,19.4979,19.516,19.4889,19.4979,110910.0
2023-09-13 12:10:00,21.57,21.61,21.57,21.61,144834.0,19.4979,19.5341,19.4979,19.5341,144834.0
2023-09-13 12:20:00,21.61,21.62,21.6,21.62,83055.0,19.5341,19.5431,19.525,19.5431,83055.0
2023-09-13 12:30:00,21.62,21.65,21.6,21.61,115588.0,19.5431,19.5702,19.525,19.5341,115588.0
2023-09-13 12:40:00,21.61,21.61,21.56,21.58,97779.0,19.5341,19.5341,19.4889,19.5069,97779.0
2023-09-13 12:50:00,21.59,21.65,21.58,21.64,116976.0,19.516,19.5702,19.5069,19.5612,116976.0
2023-09-13 13:00:00,21.65,21.67,21.6,21.61,118371.0,19.5702,19.5883,19.525,19.5341,118371.0
2023-09-13 13:10:00,21.61,21.66,21.6,21.66,97671.0,19.5341,19.5793,19.525,19.5793,97671.0
2023-09-13 13:20:00,21.66,21.7,21.65,21.7,105788.0,19.5793,19.6154,19.5702,19.6154,105788.0
2023-09-13 13:30:00,21.7,21.72,21.7,21.71,100908.0,19.6154,19.6335,19.6154,19.6245,100908.0
2023-09-13 13:40:00,21.71,21.75,21.7,21.75,74371.0,19.6245,19.6606,19.6154,19.6606,74371.0
2023-09-13 13:50:00,21.75,21.85,21.74,21.84,300357.0,19.6606,19.751,19.6516,19.742,300357.0
2023-09-13 14:00:00,21.84,21.86,21.81,21.86,167595.0,19.742,19.76,19.7148,19.76,167595.0
2023-09-13 14:10:00,21.86,21.88,21.8,21.82,220995.0,19.76,19.7781,19.7058,19.7239,220995.0
2023-09-13 14:20:00,21.82,21.85,21.79,21.84,148984.0,19.7239,19.751,19.6968,19.742,148984.0
2023-09-13 14:30:00,21.84,21.87,21.83,21.86,190123.0,19.742,19.7691,19.7329,19.76,190123.0
2023-09-13 14:40:00,21.86,21.88,21.84,21.86,176985.0,19.76,19.7781,19.742,19.76,176985.0
2023-09-13 14:50:00,21.85,21.86,21.8,21.82,161380.0,19.751,19.76,19.7058,19.7239,161380.0
2023-09-13 15:00:00,21.82,21.84,21.8,21.84,195847.0,19.7239,19.742,19.7058,19.742,195847.0
2023-09-13 15:10:00,21.84,21.88,21.84,21.87,217379.0,19.742,19.7781,19.742,19.7691,217379.0
2023-09-13 15:20:00,21.87,21.88,21.84,21.86,191346.0,19.7691,19.7781,19.742,19.76,191346.0
2023-09-13 15:30:00,21.87,21.93,21.86,21.93,291615.0,19.7691,19.8233,19.76,19.8233,291615.0
2023-09-13 15:40:00,21.93,21.94,21.91,21.92,333391.0,19.8233,19.8324,19.8052,19.8143,333391.0
2023-09-13 15:50:00,21.92,21.93,21.89,21.89,1012925.0,19.8143,19.8233,19.7872,19.7872,1012925.0
2023-09-14 09:30:00,22.14,22.33,22.09,22.18,659124.0,20.0131,20.1849,19.9679,20.0493,659124.0
2023-09-14 09:40:00,22.19,22.2,22.1,22.18,295873.0,20.0583,20.0674,19.977,20.0493,295873.0
2023-09-14 09:50:00,22.18,22.35,22.16,22.35,362702.0,20.0493,20.203,20.0312,20.203,362702.0
2023-09-14 10:00:00,22.35,22.38,22.25,22.29,225258.0,20.203,20.2301,20.1126,20.1487,225258.0
2023-09-14 10:10:00,22.3,22.34,22.28,22.3,214409.0,20.1578,20.1939,20.1397,20.1578,214409.0
2023-09-14 10:20:00,22.3,22.34,22.28,22.33,134902.0,20.1578,20.1939,20.1397,20.1849,134902.0
2023-09-14 10:30:00,22.33,22.43,22.32,22.43,180589.0,20.1849,20.2753,20.1759,20.2753,180589.0
2023-09-14 10:40:00,22.43,22.48,22.42,22.46,332596.0,20.2753,20.3205,20.2662,20.3024,332596.0
2023-09-14 10:50:00,22.46,22.5,22.42,22.44,254338.0,20.3024,20.3386,20.2662,20.2843,254338.0
2023-09-14 11:00:00,22.44,22.51,22.42,22.48,276950.0,20.2843,20.3476,20.2662,20.3205,276950.0
2023-09-14 11:10:00,22.48,22.5,22.41,22.42,267939.0,20.3205,20.3386,20.2572,20.2662,267939.0
2023-09-14 11:20:00,22.42,22.42,22.22,22.23,272297.0,20.2662,20.2662,20.0855,20.0945,272297.0
2023-09-14 11:30:00,22.22,22.24,22.19,22.21,224696.0,20.0855,20.1035,20.0583,20.0764,224696.0
2023-09-14 11:40:00,22.21,22.27,22.2,22.26,204996.0,20.0764,20.1307,20.0674,20.1216,204996.0
2023-09-14 11:50:00,22.26,22.31,22.26,22.28,177717.0,20.1216,20.1668,20.1216,20.1397,177717.0
2023-09-14 12:00:00,22.28,22.29,22.22,22.23,133330.0,20.1397,20.1487,20.0855,20.0945,133330.0
2023-09-14 12:10:00,22.23,22.26,22.21,22.22,120673.0,20.0945,20.1216,20.0764,20.0855,120673.0
2023-09-14 12:20:00,22.23,22.25,22.21,22.23,77176.0,20.0945,20.1126,20.0764,20.0945,77176.0
2023-09-14 12:30:00,22.23,22.25,22.22,22.25,96103.0,20.0945,20.1126,20.0855,20.1126,96103.0
2023-09-14 12:40:00,22.25,22.25,22.19,22.21,103863.0,20.1126,20.1126,20.0583,20.0764,103863.0
2023-09-14 12:50:00,22.2,22.26,22.2,22.25,124716.0,20.0674,20.1216,20.0674,20.1126,124716.0
2023-09-14 13:00:00,22.25,22.25,22.22,22.25,132893.0,20.1126,20.1126,20.0855,20.1126,132893.0
2023-09-14 13:10:00,22.25,22.29,22.24,22.28,116708.0,20.1126,20.1487,20.1035,20.1397,116708.0
2023-09-14 13:20:00,22.28,22.31,22.27,22.3,74541.0,20.1397,20.1668,20.1307,20.1578,74541.0
2023-09-14 13:30:00,22.31,22.32,22.29,22.3,108999.0,20.1668,20.1759,20.1487,20.1578,108999.0
2023-09-14 13:40:00,22.3,22.32,22.29,22.32,111612.0,20.1578,20.1759,20.1487,20.1759,111612.0
2023-09-14 13:50:00,22.32,22.36,22.31,22.36,117140.0,20.1759,20.212,20.1668,20.212,117140.0
2023-09-14 14:00:00,22.36,22.38,22.35,22.38,175972.0,20.212,20.2301,20.203,20.2301,175972.0
2023-09-14 14:10:00,22.38,22.39,22.35,22.37,125488.0,20.2301,20.2391,20.203,20.2211,125488.0
2023-09-14 14:20:00,22.38,22.42,22.37,22.41,125564.0,20.2301,20.2662,20.2211,20.2572,125564.0
2023-09-14 14:30:00,22.41,22.48,22.39,22.47,180196.0,20.2572,20.3205,20.2391,20.3114,180196.0
2023-09-14 14:40:00,22.48,22.5,22.43,22.45,174718.0,20.3205,20.3386,20.2753,20.2934,174718.0
2023-09-14 14:50:00,22.45,22.45,22.43,22.44,84510.0,20.2934,20.2934,20.2753,20.2843,84510.0
2023-09-14 15:00:00,22.44,22.44,22.38,22.39,214060.0,20.2843,20.2843,20.2301,20.2391,214060.0
2023-09-14 15:10:00,22.39,22.41,22.36,22.41,144468.0,20.2391,20.2572,20.212,20.2572,144468.0
2023-09-14 15:20:00,22.4,22.47,22.4,22.43,265383.0,20.2482,20.3114,20.2482,20.2753,265383.0
2023-09-14 15:30:00,22.43,22.45,22.41,22.42,245810.0,20.2753,20.2934,20.2572,20.2662,245810.0
2023-09-14 15:40:00,22.42,22.53,22.41,22.53,488793.0,20.2662,20.3657,20.2572,20.3657,488793.0
2023-09-14 15:50:00,22.53,22.54,22.45,22.47,1057670.0,20.3657,20.3747,20.2934,20.3114,1057670.0
2023-09-15 09:30:00,22.47,22.57,22.42,22.51,2045707.0,20.3114,20.4018,20.2662,20.3476,2045707.0
2023-09-15 09:40:00,22.52,22.52,22.32,22.33,357185.0,20.3566,20.3566,20.1759,20.1849,357185.0
2023-09-15 09:50:00,22.32,22.34,22.22,22.23,379912.0,20.1759,20.1939,20.0855,20.0945,379912.0
2023-09-15 10:00:00,22.24,22.33,22.21,22.3,247967.0,20.1035,20.1849,20.0764,20.1578,247967.0
2023-09-15 10:10:00,22.3,22.32,22.25,22.27,117279.0,20.1578,20.1759,20.1126,20.1307,117279.0
2023-09-15 10:20:00,22.28,22.28,22.23,22.26,122529.0,20.1397,20.1397,20.0945,20.1216,122529.0
2023-09-15 10:30:00,22.26,22.27,22.22,22.23,88270.0,20.1216,20.1307,20.0855,20.0945,88270.0
2023-09-15 10:40:00,22.23,22.27,22.22,22.25,151944.0,20.0945,20.1307,20.0855,20.1126,151944.0
2023-09-15 10:50:00,22.25,22.25,22.15,22.16,191452.0,20.1126,20.1126,20.0222,20.0312,191452.0
2023-09-15 11:00:00,22.16,22.2,22.14,22.19,134754.0,20.0312,20.0674,20.0131,20.0583,134754.0
2023-09-15 11:10:00,22.19,22.25,22.16,22.24,113678.0,20.0583,20.1126,20.0312,20.1035,113678.0
2023-09-15 11:20:00,22.24,22.34,22.23,22.33,211910.0,20.1035,20.1939,20.0945,20.1849,211910.0
2023-09-15 11:30:00,22.33,22.38,22.33,22.37,142940.0,20.1849,20.2301,20.1849,20.2211,142940.0
2023-09-15 11:40:00,22.37,22.39,22.34,22.39,118635.0,20.2211,20.2391,20.1939,20.2391,118635.0
2023-09-15 11:50:00,22.39,22.39,22.35,22.37,127546.0,20.2391,20.2391,20.203,20.2211,127546.0
2023-09-15 12:00:00,22.37,22.39,22.35,22.38,107776.0,20.2211,20.2391,20.203,20.2301,107776.0
2023-09-15 12:10:00,22.38,22.41,22.35,22.38,165122.0,20.2301,20.2572,20.203,20.2301,165122.0
2023-09-15 12:20:00,22.39,22.44,22.36,22.37,115711.0,20.2391,20.2843,20.212,20.2211,115711.0
2023-09-15 12:30:00,22.37,22.38,22.35,22.36,71954.0,20.2211,20.2301,20.203,20.212,71954.0
2023-09-15 12:40:00,22.35,22.36,22.3,22.34,94405.0,20.203,20.212,20.1578,20.1939,94405.0
2023-09-15 12:50:00,22.34,22.38,22.32,22.37,88542.0,20.1939,20.2301,20.1759,20.2211,88542.0
2023-09-15 13:00:00,22.37,22.41,22.32,22.41,138967.0,20.2211,20.2572,20.1759,20.2572,138967.0
2023-09-15 13:10:00,22.41,22.42,22.34,22.34,166180.0,20.2572,20.2662,20.1939,20.1939,166180.0
2023-09-15 13:20:00,22.34,22.37,22.32,22.34,121812.0,20.1939,20.2211,20.1759,20.1939,121812.0
2023-09-15 13:30:00,22.34,22.38,22.3,22.37,118685.0,20.1939,20.2301,20.1578,20.2211,118685.0
2023-09-15 13:40:00,22.37,22.42,22.36,22.42,103116.0,20.2211,20.2662,20.212,20.2662,103116.0
2023-09-15 13:50:00,22.42,22.47,22.41,22.47,80532.0,20.2662,20.3114,20.2572,20.3114,80532.0
2023-09-15 14:00:00,22.47,22.49,22.45,22.49,133720.0,20.3114,20.3295,20.2934,20.3295,133720.0
2023-09-15 14:10:00,22.49,22.56,22.48,22.55,177977.0,20.3295,20.3928,20.3205,20.3838,177977.0
2023-09-15 14:20:00,22.55,22.56,22.51,22.55,178749.0,20.3838,20.3928,20.3476,20.3838,178749.0
2023-09-15 14:30:00,22.55,22.6,22.54,22.6,163256.0,20.3838,20.429,20.3747,20.429,163256.0
2023-09-15 14:40:00,22.6,22.63,22.58,22.62,306339.0,20.429,20.4561,20.4109,20.447,306339.0
2023-09-15 14:50:00,22.63,22.64,22.57,22.6,259158.0,20.4561,20.4651,20.4018,20.429,259158.0
2023-09-15 15:00:00,22.6,22.61,22.57,22.61,174820.0,20.429,20.438,20.4018,20.438,174820.0
2023-09-15 15:10:00,22.61,22.62,22.56,22.58,178169.0,20.438,20.447,20.3928,20.4109,178169.0
2023-09-15 15:20:00,22.58,22.58,22.54,22.55,156988.0,20.4109,20.4109,20.3747,20.3838,156988.0
2023-09-15 15:30:00,22.55,22.57,22.47,22.48,258313.0,20.3838,20.4018,20.3114,20.3205,258313.0
2023-09-15 15:40:00,22.48,22.5,22.45,22.46,258967.0,20.3205,20.3386,20.2934,20.3024,258967.0
2023-09-15 15:50:00,22.46,22.5,22.39,22.42,1088373.0,20.3024,20.3386,20.2391,20.2662,1088373.0
2023-09-18 09:30:00,22.5,22.56,22.2,22.23,528017.0,20.3386,20.3928,20.0674,20.0945,528017.0
2023-09-18 09:40:00,22.25,22.27,22.04,22.05,406983.0,20.1126,20.1307,19.9228,19.9318,406983.0
2023-09-18 09:50:00,22.04,22.08,21.96,22.05,390431.0,19.9228,19.9589,19.8504,19.9318,390431.0
2023-09-18 10:00:00,22.06,22.09,21.98,22.02,183629.0,19.9408,19.9679,19.8685,19.9047,183629.0
2023-09-18 10:10:00,22.02,22.02,21.97,21.99,173474.0,19.9047,19.9047,19.8595,19.8776,173474.0
2023-09-18 10:20:00,22.0,22.01,21.97,21.98,135243.0,19.8866,19.8956,19.8595,19.8685,135243.0
2023-09-18 10:30:00,21.98,22.0,21.95,21.98,182672.0,19.8685,19.8866,19.8414,19.8685,182672.0
2023-09-18 10:40:00,21.98,21.99,21.91,21.94,223544.0,19.8685,19.8776,19.8052,19.8324,223544.0
2023-09-18 10:50:00,21.94,21.98,21.92,21.97,207662.0,19.8324,19.8685,19.8143,19.8595,207662.0
2023-09-18 11:00:00,21.96,22.0,21.94,21.98,181083.0,19.8504,19.8866,19.8324,19.8685,181083.0
2023-09-18 11:10:00,21.97,22.0,21.96,21.97,112591.0,19.8595,19.8866,19.8504,19.8595,112591.0
2023-09-18 11:20:00,21.97,21.98,21.95,21.96,65944.0,19.8595,19.8685,19.8414,19.8504,65944.0
2023-09-18 11:30:00,21.97,22.04,21.96,22.04,137935.0,19.8595,19.9228,19.8504,19.9228,137935.0
2023-09-18 11:40:00,22.04,22.04,22.01,22.03,132107.0,19.9228,19.9228,19.8956,19.9137,132107.0
2023-09-18 11:50:00,22.03,22.04,21.99,22.01,110148.0,19.9137,19.9228,19.8776,19.8956,110148.0
2023-09-18 12:00:00,22.01,22.05,22.0,22.05,101766.0,19.8956,19.9318,19.8866,19.9318,101766.0
2023-09-18 12:10:00,22.05,22.05,22.02,22.04,64869.0,19.9318,19.9318,19.9047,19.9228,64869.0
2023-09-18 12:20:00,22.04,22.11,22.03,22.09,140967.0,19.9228,19.986,19.9137,19.9679,140967.0
2023-09-18 12:30:00,22.1,22.13,22.09,22.1,55112.0,19.977,20.0041,19.9679,19.977,55112.0
2023-09-18 12:40:00,22.11,22.13,22.09,22.1,88445.0,19.986,20.0041,19.9679,19.977,88445.0
2023-09-18 12:50:00,22.1,22.15,22.09,22.14,82136.0,19.977,20.0222,19.9679,20.0131,82136.0
2023-09-18 13:00:00,22.14,22.17,22.12,22.12,90186.0,20.0131,20.0403,19.9951,19.9951,90186.0
2023-09-18 13:10:00,22.13,22.16,22.11,22.14,160252.0,20.0041,20.0312,19.986,20.0131,160252.0
2023-09-18 13:20:00,22.14,22.18,22.12,22.18,211227.0,20.0131,20.0493,19.9951,20.0493,211227.0
2023-09-18 13:30:00,22.17,22.22,22.16,22.21,117489.0,20.0403,20.0855,20.0312,20.0764,117489.0
2023-09-18 13:40:00,22.21,22.23,22.19,22.19,93226.0,20.0764,20.0945,20.0583,20.0583,93226.0
2023-09-18 13:50:00,22.19,22.2,22.1,22.13,144038.0,20.0583,20.0674,19.977,20.0041,144038.0
2023-09-18 14:00:00,22.12,22.14,22.1,22.13,89001.0,19.9951,20.0131,19.977,20.0041,89001.0
2023-09-18 14:10:00,22.12,22.17,22.11,22.16,97770.0,19.9951,20.0403,19.986,20.0312,97770.0
2023-09-18 14:20:00,22.16,22.2,22.16,22.2,119257.0,20.0312,20.0674,20.0312,20.0674,119257.0
2023-09-18 14:30:00,22.2,22.2,22.15,22.16,100886.0,20.0674,20.0674,20.0222,20.0312,100886.0
2023-09-18 14:40:00,22.15,22.17,22.14,22.14,86476.0,20.0222,20.0403,20.0131,20.0131,86476.0
2023-09-18 14:50:00,22.14,22.15,22.09,22.1,161900.0,20.0131,20.0222,19.9679,19.977,161900.0
2023-09-18 15:00:00,22.1,22.14,22.06,22.14,247109.0,19.977,20.0131,19.9408,20.0131,247109.0
2023-09-18 15:10:00,22.14,22.15,22.12,22.14,155630.0,20.0131,20.0222,19.9951,20.0131,155630.0
2023-09-18 15:20:00,22.13,22.15,22.12,22.14,158985.0,20.0041,20.0222,19.9951,20.0131,158985.0
2023-09-18 15:30:00,22.14,22.19,22.14,22.19,268639.0,20.0131,20.0583,20.0131,20.0583,268639.0
2023-09-18 15:40:00,22.19,22.22,22.18,22.21,225229.0,20.0583,20.0855,20.0493,20.0764,225229.0
2023-09-18 15:50:00,22.21,22.23,22.16,22.17,863039.0,20.0764,20.0945,20.0312,20.0403,863039.0
2023-09-19 09:30:00,22.23,22.4,22.21,22.34,331920.0,20.0945,20.2482,20.0764,20.1939,331920.0
2023-09-19 09:40:00,22.34,22.45,22.27,22.44,247235.0,20.1939,20.2934,20.1307,20.2843,247235.0
2023-09-19 09:50:00,22.44,22.5,22.4,22.43,312868.0,20.2843,20.3386,20.2482,20.2753,312868.0
2023-09-19 10:00:00,22.43,22.44,22.36,22.42,352640.0,20.2753,20.2843,20.212,20.2662,352640.0
2023-09-19 10:10:00,22.42,22.44,22.37,22.39,211593.0,20.2662,20.2843,20.2211,20.2391,211593.0
2023-09-19 10:20:00,22.39,22.44,22.39,22.41,139910.0,20.2391,20.2843,20.2391,20.2572,139910.0
2023-09-19 10:30:00,22.4,22.43,22.31,22.32,185629.0,20.2482,20.2753,20.1668,20.1759,185629.0
2023-09-19 10:40:00,22.33,22.35,22.19,22.2,195468.0,20.1849,20.203,20.0583,20.0674,195468.0
2023-09-19 10:50:00,22.19,22.22,22.15,22.22,462861.0,20.0583,20.0855,20.0222,20.0855,462861.0
2023-09-19 11:00:00,22.22,22.22,22.13,22.14,130128.0,20.0855,20.0855,20.0041,20.0131,130128.0
2023-09-19 11:10:00,22.14,22.14,22.08,22.11,162228.0,20.0131,20.0131,19.9589,19.986,162228.0
2023-09-19 11:20:00,22.11,22.17,22.08,22.17,179234.0,19.986,20.0403,19.9589,20.0403,179234.0
2023-09-19 11:30:00,22.17,22.18,22.14,22.14,150650.0,20.0403,20.0493,20.0131,20.0131,150650.0
2023-09-19 11:40:00,22.14,22.16,22.12,22.15,77567.0,20.0131,20.0312,19.9951,20.0222,77567.0
2023-09-19 11:50:00,22.16,22.18,22.13,22.17,81257.0,20.0312,20.0493,20.0041,20.0403,81257.0
2023-09-19 12:00:00,22.17,22.18,22.14,22.17,60947.0,20.0403,20.0493,20.0131,20.0403,60947.0
2023-09-19 12:10:00,22.17,22.17,22.14,22.16,46878.0,20.0403,20.0403,20.0131,20.0312,46878.0
2023-09-19 12:20:00,22.16,22.16,22.12,22.13,65954.0,20.0312,20.0312,19.9951,20.0041,65954.0
2023-09-19 12:30:00,22.13,22.13,22.1,22.1,54523.0,20.0041,20.0041,19.977,19.977,54523.0
2023-09-19 12:40:00,22.1,22.12,22.08,22.11,75483.0,19.977,19.9951,19.9589,19.986,75483.0
2023-09-19 12:50:00,22.1,22.15,22.08,22.14,96776.0,19.977,20.0222,19.9589,20.0131,96776.0
2023-09-19 13:00:00,22.14,22.18,22.1,22.18,118971.0,20.0131,20.0493,19.977,20.0493,118971.0
2023-09-19 13:10:00,22.18,22.23,22.17,22.21,141745.0,20.0493,20.0945,20.0403,20.0764,141745.0
2023-09-19 13:20:00,22.21,22.25,22.21,22.25,74404.0,20.0764,20.1126,20.0764,20.1126,74404.0
2023-09-19 13:30:00,22.25,22.25,22.21,22.23,67975.0,20.1126,20.1126,20.0764,20.0945,67975.0
2023-09-19 13:40:00,22.23,22.26,22.23,22.26,81616.0,20.0945,20.1216,20.0945,20.1216,81616.0
2023-09-19 13:50:00,22.25,22.27,22.23,22.23,50547.0,20.1126,20.1307,20.0945,20.0945,50547.0
2023-09-19 14:00:00,22.23,22.27,22.22,22.27,67627.0,20.0945,20.1307,20.0855,20.1307,67627.0
2023-09-19 14:10:00,22.26,22.28,22.24,22.24,94424.0,20.1216,20.1397,20.1035,20.1035,94424.0
2023-09-19 14:20:00,22.24,22.26,22.22,22.23,79376.0,20.1035,20.1216,20.0855,20.0945,79376.0
2023-09-19 14:30:00,22.22,22.26,22.2,22.25,126882.0,20.0855,20.1216,20.0674,20.1126,126882.0
2023-09-19 14:40:00,22.25,22.27,22.21,22.21,122061.0,20.1126,20.1307,20.0764,20.0764,122061.0
2023-09-19 14:50:00,22.21,22.22,22.14,22.14,122771.0,20.0764,20.0855,20.0131,20.0131,122771.0
2023-09-19 15:00:00,22.15,22.15,22.1,22.12,118932.0,20.0222,20.0222,19.977,19.9951,118932.0
2023-09-19 15:10:00,22.12,22.16,22.09,22.11,156736.0,19.9951,20.0312,19.9679,19.986,156736.0
2023-09-19 15:20:00,22.1,22.12,22.08,22.09,140581.0,19.977,19.9951,19.9589,19.9679,140581.0
2023-09-19 15:30:00,22.09,22.1,22.06,22.07,218539.0,19.9679,19.977,19.9408,19.9499,218539.0
2023-09-19 15:40:00,22.06,22.1,22.04,22.07,247563.0,19.9408,19.977,19.9228,19.9499,247563.0
2023-09-19 15:50:00,22.08,22.1,22.01,22.03,837863.0,19.9589,19.977,19.8956,19.9137,837863.0
2023-09-20 09:30:00,22.02,22.09,21.82,21.92,757241.0,19.9047,19.9679,19.7239,19.8143,757241.0
2023-09-20 09:40:00,21.92,22.04,21.88,22.04,195526.0,19.8143,19.9228,19.7781,19.9228,195526.0
2023-09-20 09:50:00,22.03,22.05,21.96,21.97,158323.0,19.9137,19.9318,19.8504,19.8595,158323.0
2023-09-20 10:00:00,21.97,21.98,21.89,21.91,161606.0,19.8595,19.8685,19.7872,19.8052,161606.0
2023-09-20 10:10:00,21.91,21.95,21.9,21.93,168019.0,19.8052,19.8414,19.7962,19.8233,168019.0
2023-09-20 10:20:00,21.92,21.97,21.91,21.95,126148.0,19.8143,19.8595,19.8052,19.8414,126148.0
2023-09-20 10:30:00,21.95,21.97,21.94,21.95,91933.0,19.8414,19.8595,19.8324,19.8414,91933.0
2023-09-20 10:40:00,21.94,21.98,21.93,21.96,107651.0,19.8324,19.8685,19.8233,19.8504,107651.0
2023-09-20 10:50:00,21.96,22.0,21.92,22.0,156109.0,19.8504,19.8866,19.8143,19.8866,156109.0
2023-09-20 11:00:00,22.0,22.12,21.98,22.11,192539.0,19.8866,19.9951,19.8685,19.986,192539.0
2023-09-20 11:10:00,22.11,22.14,22.09,22.13,116210.0,19.986,20.0131,19.9679,20.0041,116210.0
2023-09-20 11:20:00,22.13,22.15,22.06,22.07,138081.0,20.0041,20.0222,19.9408,19.9499,138081.0
2023-09-20 11:30:00,22.07,22.12,22.06,22.09,116746.0,19.9499,19.9951,19.9408,19.9679,116746.0
2023-09-20 11:40:00,22.1,22.13,22.07,22.13,90917.0,19.977,20.0041,19.9499,20.0041,90917.0
2023-09-20 11:50:00,22.13,22.14,22.08,22.11,67996.0,20.0041,20.0131,19.9589,19.986,67996.0
2023-09-20 12:00:00,22.11,22.11,22.08,22.11,75471.0,19.986,19.986,19.9589,19.986,75471.0
2023-09-20 12:10:00,22.11,22.13,22.1,22.13,62662.0,19.986,20.0041,19.977,20.0041,62662.0
2023-09-20 12:20:00,22.13,22.16,22.11,22.16,127452.0,20.0041,20.0312,19.986,20.0312,127452.0
2023-09-20 12:30:00,22.16,22.16,22.14,22.15,51811.0,20.0312,20.0312,20.0131,20.0222,51811.0
2023-09-20 12:40:00,22.16,22.19,22.15,22.19,102707.0,20.0312,20.0583,20.0222,20.0583,102707.0
2023-09-20 12:50:00,22.18,22.2,22.17,22.2,54951.0,20.0493,20.0674,20.0403,20.0674,54951.0
2023-09-20 13:00:00,22.2,22.2,22.12,22.16,279503.0,20.0674,20.0674,19.9951,20.0312,279503.0
2023-09-20 13:10:00,22.16,22.18,22.11,22.17,141072.0,20.0312,20.0493,19.986,20.0403,141072.0
2023-09-20 13:20:00,22.17,22.18,22.16,22.17,88732.0,20.0403,20.0493,20.0312,20.0403,88732.0
2023-09-20 13:30:00,22.18,22.22,22.17,22.2,75059.0,20.0493,20.0855,20.0403,20.0674,75059.0
2023-09-20 13:40:00,22.19,22.2,22.17,22.19,42371.0,20.0583,20.0674,20.0403,20.0583,42371.0
2023-09-20 13:50:00,22.18,22.21,22.16,22.19,58218.0,20.0493,20.0764,20.0312,20.0583,58218.0
2023-09-20 14:00:00,22.18,22.18,22.09,22.11,91274.0,20.0493,20.0493,19.9679,19.986,91274.0
2023-09-20 14:10:00,22.11,22.12,22.06,22.07,84527.0,19.986,19.9951,19.9408,19.9499,84527.0
2023-09-20 14:20:00,22.06,22.07,22.03,22.04,77761.0,19.9408,19.9499,19.9137,19.9228,77761.0
2023-09-20 14:30:00,22.03,22.07,22.01,22.06,146857.0,19.9137,19.9499,19.8956,19.9408,146857.0
2023-09-20 14:40:00,22.05,22.08,22.04,22.05,158106.0,19.9318,19.9589,19.9228,19.9318,158106.0
2023-09-20 14:50:00,22.04,22.04,21.95,21.96,163606.0,19.9228,19.9228,19.8414,19.8504,163606.0
2023-09-20 15:00:00,21.96,21.98,21.93,21.93,129703.0,19.8504,19.8685,19.8233,19.8233,129703.0
2023-09-20 15:10:00,21.94,21.94,21.9,21.92,176784.0,19.8324,19.8324,19.7962,19.8143,176784.0
2023-09-20 15:20:00,21.92,21.92,21.88,21.91,144476.0,19.8143,19.8143,19.7781,19.8052,144476.0
2023-09-20 15:30:00,21.91,21.91,21.81,21.82,212835.0,19.8052,19.8052,19.7148,19.7239,212835.0
2023-09-20 15:40:00,21.82,21.84,21.8,21.84,228198.0,19.7239,19.742,19.7058,19.742,228198.0
2023-09-20 15:50:00,21.84,21.89,21.82,21.82,876076.0,19.742,19.7872,19.7239,19.7239,876076.0
2023-09-21 09:30:00,21.69,21.73,21.6,21.61,382271.0,19.6064,19.6425,19.525,19.5341,382271.0
2023-09-21 09:40:00,21.61,21.63,21.53,21.62,435831.0,19.5341,19.5521,19.4617,19.5431,435831.0
2023-09-21 09:50:00,21.62,21.71,21.61,21.7,251838.0,19.5431,19.6245,19.5341,19.6154,251838.0
2023-09-21 10:00:00,21.7,21.75,21.62,21.71,269342.0,19.6154,19.6606,19.5431,19.6245,269342.0
2023-09-21 10:10:00,21.71,21.91,21.68,21.89,253472.0,19.6245,19.8052,19.5973,19.7872,253472.0
2023-09-21 10:20:00,21.89,21.92,21.84,21.86,190846.0,19.7872,19.8143,19.742,19.76,190846.0
2023-09-21 10:30:00,21.86,21.89,21.83,21.87,192581.0,19.76,19.7872,19.7329,19.7691,192581.0
2023-09-21 10:40:00,21.87,21.87,21.8,21.8,116034.0,19.7691,19.7691,19.7058,19.7058,116034.0
2023-09-21 10:50:00,21.8,21.81,21.7,21.71,107260.0,19.7058,19.7148,19.6154,19.6245,107260.0
2023-09-21 11:00:00,21.71,21.74,21.68,21.73,109112.0,19.6245,19.6516,19.5973,19.6425,109112.0
2023-09-21 11:10:00,21.73,21.76,21.71,21.75,89513.0,19.6425,19.6696,19.6245,19.6606,89513.0
2023-09-21 11:20:00,21.76,21.77,21.73,21.74,54811.0,19.6696,19.6787,19.6425,19.6516,54811.0
2023-09-21 11:30:00,21.74,21.76,21.71,21.72,70894.0,19.6516,19.6696,19.6245,19.6335,70894.0
2023-09-21 11:40:00,21.73,21.73,21.65,21.7,105745.0,19.6425,19.6425,19.5702,19.6154,105745.0
2023-09-21 11:50:00,21.7,21.71,21.69,21.71,78792.0,19.6154,19.6245,19.6064,19.6245,78792.0
2023-09-21 12:00:00,21.71,21.74,21.69,21.73,47135.0,19.6245,19.6516,19.6064,19.6425,47135.0
2023-09-21 12:10:00,21.73,21.74,21.7,21.73,64233.0,19.6425,19.6516,19.6154,19.6425,64233.0
2023-09-21 12:20:00,21.74,21.8,21.73,21.8,115383.0,19.6516,19.7058,19.6425,19.7058,115383.0
2023-09-21 12:30:00,21.8,21.81,21.73,21.75,73422.0,19.7058,19.7148,19.6425,19.6606,73422.0
2023-09-21 12:40:00,21.74,21.75,21.69,21.7,57143.0,19.6516,19.6606,19.6064,19.6154,57143.0
2023-09-21 12:50:00,21.7,21.72,21.68,21.7,57392.0,19.6154,19.6335,19.5973,19.6154,57392.0
2023-09-21 13:00:00,21.7,21.71,21.65,21.66,50737.0,19.6154,19.6245,19.5702,19.5793,50737.0
2023-09-21 13:10:00,21.65,21.73,21.64,21.72,133743.0,19.5702,19.6425,19.5612,19.6335,133743.0
2023-09-21 13:20:00,21.73,21.75,21.71,21.72,117005.0,19.6425,19.6606,19.6245,19.6335,117005.0
2023-09-21 13:30:00,21.72,21.74,21.7,21.7,100535.0,19.6335,19.6516,19.6154,19.6154,100535.0
2023-09-21 13:40:00,21.71,21.71,21.66,21.67,53526.0,19.6245,19.6245,19.5793,19.5883,53526.0
2023-09-21 13:50:00,21.67,21.67,21.65,21.66,32435.0,19.5883,19.5883,19.5702,19.5793,32435.0
2023-09-21 14:00:00,21.66,21.67,21.64,21.64,46814.0,19.5793,19.5883,19.5612,19.5612,46814.0
2023-09-21 14:10:00,21.64,21.66,21.63,21.64,72914.0,19.5612,19.5793,19.5521,19.5612,72914.0
2023-09-21 14:20:00,21.64,21.64,21.58,21.6,118492.0,19.5612,19.5612,19.5069,19.525,118492.0
2023-09-21 14:30:00,21.59,21.6,21.56,21.59,84922.0,19.516,19.525,19.4889,19.516,84922.0
2023-09-21 14:40:00,21.6,21.61,21.58,21.58,72907.0,19.525,19.5341,19.5069,19.5069,72907.0
2023-09-21 14:50:00,21.58,21.6,21.56,21.57,94886.0,19.5069,19.525,19.4889,19.4979,94886.0
2023-09-21 15:00:00,21.57,21.58,21.54,21.55,140349.0,19.4979,19.5069,19.4708,19.4798,140349.0
2023-09-21 15:10:00,21.55,21.56,21.54,21.54,101556.0,19.4798,19.4889,19.4708,19.4708,101556.0
2023-09-21 15:20:00,21.54,21.55,21.5,21.51,235565.0,19.4708,19.4798,19.4346,19.4437,235565.0
2023-09-21 15:30:00,21.52,21.54,21.48,21.53,360375.0,19.4527,19.4708,19.4165,19.4617,360375.0
2023-09-21 15:40:00,21.53,21.54,21.49,21.49,201176.0,19.4617,19.4708,19.4256,19.4256,201176.0
2023-09-21 15:50:00,21.49,21.5,21.44,21.45,807692.0,19.4256,19.4346,19.3804,19.3894,807692.0
2023-09-22 09:30:00,21.42,21.58,21.24,21.54,590652.0,19.3623,19.5069,19.1996,19.4708,590652.0
2023-09-22 09:40:00,21.54,21.54,21.34,21.37,346479.0,19.4708,19.4708,19.29,19.3171,346479.0
2023-09-22 09:50:00,21.37,21.4,21.32,21.39,97279.0,19.3171,19.3442,19.2719,19.3352,97279.0
2023-09-22 10:00:00,21.39,21.41,21.36,21.39,96289.0,19.3352,19.3533,19.3081,19.3352,96289.0
2023-09-22 10:10:00,21.39,21.45,21.38,21.43,126992.0,19.3352,19.3894,19.3262,19.3714,126992.0
2023-09-22 10:20:00,21.43,21.47,21.41,21.46,140894.0,19.3714,19.4075,19.3533,19.3985,140894.0
2023-09-22 10:30:00,21.45,21.46,21.34,21.39,128911.0,19.3894,19.3985,19.29,19.3352,128911.0
2023-09-22 10:40:00,21.39,21.39,21.34,21.34,66647.0,19.3352,19.3352,19.29,19.29,66647.0
2023-09-22 10:50:00,21.35,21.35,21.29,21.31,176306.0,19.299,19.299,19.2448,19.2629,176306.0
2023-09-22 11:00:00,21.31,21.32,21.23,21.24,172479.0,19.2629,19.2719,19.1906,19.1996,172479.0
2023-09-22 11:10:00,21.24,21.3,21.24,21.27,139712.0,19.1996,19.2538,19.1996,19.2267,139712.0
2023-09-22 11:20:00,21.26,21.31,21.24,21.29,152830.0,19.2177,19.2629,19.1996,19.2448,152830.0
2023-09-22 11:30:00,21.29,21.29,21.23,21.24,187015.0,19.2448,19.2448,19.1906,19.1996,187015.0
2023-09-22 11:40:00,21.24,21.25,21.17,21.23,163613.0,19.1996,19.2086,19.1363,19.1906,163613.0
2023-09-22 11:50:00,21.23,21.23,21.19,21.2,107478.0,19.1906,19.1906,19.1544,19.1634,107478.0
2023-09-22 12:00:00,21.21,21.24,21.19,21.23,76944.0,19.1725,19.1996,19.1544,19.1906,76944.0
2023-09-22 12:10:00,21.22,21.23,21.19,21.21,119392.0,19.1815,19.1906,19.1544,19.1725,119392.0
2023-09-22 12:20:00,21.21,21.28,21.19,21.28,97001.0,19.1725,19.2358,19.1544,19.2358,97001.0
2023-09-22 12:30:00,21.27,21.31,21.26,21.28,144885.0,19.2267,19.2629,19.2177,19.2358,144885.0
2023-09-22 12:40:00,21.28,21.31,21.28,21.29,111456.0,19.2358,19.2629,19.2358,19.2448,111456.0
2023-09-22 12:50:00,21.3,21.3,21.2,21.21,145952.0,19.2538,19.2538,19.1634,19.1725,145952.0
2023-09-22 13:00:00,21.22,21.22,21.19,21.19,43195.0,19.1815,19.1815,19.1544,19.1544,43195.0
2023-09-22 13:10:00,21.2,21.2,21.16,21.17,133818.0,19.1634,19.1634,19.1273,19.1363,133818.0
2023-09-22 13:20:00,21.16,21.17,21.1,21.12,125212.0,19.1273,19.1363,19.0731,19.0911,125212.0
2023-09-22 13:30:00,21.11,21.12,21.07,21.07,164370.0,19.0821,19.0911,19.0459,19.0459,164370.0
2023-09-22 13:40:00,21.08,21.21,21.05,21.19,339940.0,19.055,19.1725,19.0279,19.1544,339940.0
2023-09-22 13:50:00,21.19,21.23,21.18,21.19,125751.0,19.1544,19.1906,19.1454,19.1544,125751.0
2023-09-22 14:00:00,21.19,21.22,21.18,21.19,271343.0,19.1544,19.1815,19.1454,19.1544,271343.0
2023-09-22 14:10:00,21.19,21.2,21.17,21.17,103625.0,19.1544,19.1634,19.1363,19.1363,103625.0
2023-09-22 14:20:00,21.18,21.28,21.17,21.27,153314.0,19.1454,19.2358,19.1363,19.2267,153314.0
2023-09-22 14:30:00,21.28,21.29,21.25,21.27,146288.0,19.2358,19.2448,19.2086,19.2267,146288.0
2023-09-22 14:40:00,21.27,21.28,21.2,21.2,102160.0,19.2267,19.2358,19.1634,19.1634,102160.0
2023-09-22 14:50:00,21.2,21.24,21.18,21.19,170800.0,19.1634,19.1996,19.1454,19.1544,170800.0
2023-09-22 15:00:00,21.19,21.25,21.17,21.24,164109.0,19.1544,19.2086,19.1363,19.1996,164109.0
2023-09-22 15:10:00,21.24,21.27,21.23,21.25,202615.0,19.1996,19.2267,19.1906,19.2086,202615.0
2023-09-22 15:20:00,21.25,21.29,21.23,21.27,188200.0,19.2086,19.2448,19.1906,19.2267,188200.0
2023-09-22 15:30:00,21.27,21.28,21.17,21.19,173220.0,19.2267,19.2358,19.1363,19.1544,173220.0
2023-09-22 15:40:00,21.2,21.2,21.12,21.14,312956.0,19.1634,19.1634,19.0911,19.1092,312956.0
2023-09-22 15:50:00,21.13,21.16,21.1,21.12,817258.0,19.1002,19.1273,19.0731,19.0911,817258.0
2023-09-25 09:30:00,21.03,21.15,21.02,21.05,333951.0,19.0098,19.1182,19.0007,19.0279,333951.0
2023-09-25 09:40:00,21.06,21.13,21.05,21.13,171361.0,19.0369,19.1002,19.0279,19.1002,171361.0
2023-09-25 09:50:00,21.12,21.25,21.1,21.24,145274.0,19.0911,19.2086,19.0731,19.1996,145274.0
2023-09-25 10:00:00,21.24,21.24,21.15,21.17,111729.0,19.1996,19.1996,19.1182,19.1363,111729.0
2023-09-25 10:10:00,21.17,21.19,21.11,21.12,79007.0,19.1363,19.1544,19.0821,19.0911,79007.0
2023-09-25 10:20:00,21.11,21.11,21.06,21.09,85412.0,19.0821,19.0821,19.0369,19.064,85412.0
2023-09-25 10:30:00,21.09,21.18,21.08,21.18,102966.0,19.064,19.1454,19.055,19.1454,102966.0
2023-09-25 10:40:00,21.18,21.2,21.16,21.2,59742.0,19.1454,19.1634,19.1273,19.1634,59742.0
2023-09-25 10:50:00,21.19,21.2,21.09,21.11,90115.0,19.1544,19.1634,19.064,19.0821,90115.0
2023-09-25 11:00:00,21.11,21.2,21.09,21.2,73349.0,19.0821,19.1634,19.064,19.1634,73349.0
2023-09-25 11:10:00,21.21,21.26,21.16,21.26,171099.0,19.1725,19.2177,19.1273,19.2177,171099.0
2023-09-25 11:20:00,21.26,21.27,21.19,21.23,127294.0,19.2177,19.2267,19.1544,19.1906,127294.0
2023-09-25 11:30:00,21.23,21.24,21.21,21.22,79980.0,19.1906,19.1996,19.1725,19.1815,79980.0
2023-09-25 11:40:00,21.21,21.25,21.18,21.23,84070.0,19.1725,19.2086,19.1454,19.1906,84070.0
2023-09-25 11:50:00,21.23,21.28,21.22,21.23,117554.0,19.1906,19.2358,19.1815,19.1906,117554.0
2023-09-25 12:00:00,21.23,21.26,21.21,21.25,63381.0,19.1906,19.2177,19.1725,19.2086,63381.0
2023-09-25 12:10:00,21.24,21.26,21.23,21.26,59716.0,19.1996,19.2177,19.1906,19.2177,59716.0
2023-09-25 12:20:00,21.26,21.26,21.24,21.25,91957.0,19.2177,19.2177,19.1996,19.2086,91957.0
2023-09-25 12:30:00,21.25,21.26,21.24,21.26,34292.0,19.2086,19.2177,19.1996,19.2177,34292.0
2023-09-25 12:40:00,21.26,21.29,21.25,21.26,73211.0,19.2177,19.2448,19.2086,19.2177,73211.0
2023-09-25 12:50:00,21.26,21.27,21.2,21.21,75552.0,19.2177,19.2267,19.1634,19.1725,75552.0
2023-09-25 13:00:00,21.21,21.3,21.2,21.3,97991.0,19.1725,19.2538,19.1634,19.2538,97991.0
2023-09-25 13:10:00,21.3,21.31,21.28,21.29,72078.0,19.2538,19.2629,19.2358,19.2448,72078.0
2023-09-25 13:20:00,21.29,21.29,21.19,21.2,130441.0,19.2448,19.2448,19.1544,19.1634,130441.0
2023-09-25 13:30:00,21.2,21.21,21.18,21.2,77350.0,19.1634,19.1725,19.1454,19.1634,77350.0
2023-09-25 13:40:00,21.19,21.28,21.19,21.27,155387.0,19.1544,19.2358,19.1544,19.2267,155387.0
2023-09-25 13:50:00,21.27,21.3,21.26,21.28,69997.0,19.2267,19.2538,19.2177,19.2358,69997.0
2023-09-25 14:00:00,21.28,21.31,21.27,21.31,76154.0,19.2358,19.2629,19.2267,19.2629,76154.0
2023-09-25 14:10:00,21.31,21.31,21.25,21.28,93669.0,19.2629,19.2629,19.2086,19.2358,93669.0
2023-09-25 14:20:00,21.28,21.29,21.26,21.29,72671.0,19.2358,19.2448,19.2177,19.2448,72671.0
2023-09-25 14:30:00,21.29,21.29,21.24,21.26,104227.0,19.2448,19.2448,19.1996,19.2177,104227.0
2023-09-25 14:40:00,21.26,21.26,21.23,21.25,51483.0,19.2177,19.2177,19.1906,19.2086,51483.0
2023-09-25 14:50:00,21.26,21.26,21.22,21.22,47258.0,19.2177,19.2177,19.1815,19.1815,47258.0
2023-09-25 15:00:00,21.23,21.23,21.18,21.19,112580.0,19.1906,19.1906,19.1454,19.1544,112580.0
2023-09-25 15:10:00,21.2,21.27,21.19,21.27,83329.0,19.1634,19.2267,19.1544,19.2267,83329.0
2023-09-25 15:20:00,21.27,21.29,21.23,21.26,92769.0,19.2267,19.2448,19.1906,19.2177,92769.0
2023-09-25 15:30:00,21.26,21.29,21.25,21.29,129456.0,19.2177,19.2448,19.2086,19.2448,129456.0
2023-09-25 15:40:00,21.29,21.3,21.27,21.3,169829.0,19.2448,19.2538,19.2267,19.2538,169829.0
2023-09-25 15:50:00,21.3,21.36,21.29,21.32,769159.0,19.2538,19.3081,19.2448,19.2719,769159.0
2023-09-26 09:30:00,21.21,21.27,21.15,21.23,246767.0,19.1725,19.2267,19.1182,19.1906,246767.0
2023-09-26 09:40:00,21.24,21.33,21.18,21.29,240790.0,19.1996,19.281,19.1454,19.2448,240790.0
2023-09-26 09:50:00,21.3,21.38,21.27,21.38,184700.0,19.2538,19.3262,19.2267,19.3262,184700.0
2023-09-26 10:00:00,21.38,21.41,21.33,21.39,202847.0,19.3262,19.3533,19.281,19.3352,202847.0
2023-09-26 10:10:00,21.4,21.4,21.31,21.35,184993.0,19.3442,19.3442,19.2629,19.299,184993.0
2023-09-26 10:20:00,21.35,21.44,21.33,21.44,250769.0,19.299,19.3804,19.281,19.3804,250769.0
2023-09-26 10:30:00,21.43,21.43,21.35,21.39,236130.0,19.3714,19.3714,19.299,19.3352,236130.0
2023-09-26 10:40:00,21.39,21.46,21.39,21.42,182522.0,19.3352,19.3985,19.3352,19.3623,182522.0
2023-09-26 10:50:00,21.42,21.43,21.34,21.39,144697.0,19.3623,19.3714,19.29,19.3352,144697.0
2023-09-26 11:00:00,21.39,21.4,21.33,21.34,74659.0,19.3352,19.3442,19.281,19.29,74659.0
2023-09-26 11:10:00,21.34,21.38,21.33,21.38,68682.0,19.29,19.3262,19.281,19.3262,68682.0
2023-09-26 11:20:00,21.38,21.4,21.35,21.36,100937.0,19.3262,19.3442,19.299,19.3081,100937.0
2023-09-26 11:30:00,21.36,21.37,21.33,21.34,67787.0,19.3081,19.3171,19.281,19.29,67787.0
2023-09-26 11:40:00,21.33,21.33,21.27,21.28,107619.0,19.281,19.281,19.2267,19.2358,107619.0
2023-09-26 11:50:00,21.28,21.32,21.27,21.3,60704.0,19.2358,19.2719,19.2267,19.2538,60704.0
2023-09-26 12:00:00,21.31,21.31,21.27,21.29,61244.0,19.2629,19.2629,19.2267,19.2448,61244.0
2023-09-26 12:10:00,21.29,21.3,21.25,21.26,70799.0,19.2448,19.2538,19.2086,19.2177,70799.0
2023-09-26 12:20:00,21.25,21.3,21.25,21.27,46904.0,19.2086,19.2538,19.2086,19.2267,46904.0
2023-09-26 12:30:00,21.26,21.27,21.25,21.27,35450.0,19.2177,19.2267,19.2086,19.2267,35450.0
2023-09-26 12:40:00,21.26,21.28,21.25,21.26,55019.0,19.2177,19.2358,19.2086,19.2177,55019.0
2023-09-26 12:50:00,21.25,21.26,21.23,21.23,45745.0,19.2086,19.2177,19.1906,19.1906,45745.0
2023-09-26 13:00:00,21.23,21.24,21.15,21.2,150543.0,19.1906,19.1996,19.1182,19.1634,150543.0
2023-09-26 13:10:00,21.2,21.22,21.18,21.19,65046.0,19.1634,19.1815,19.1454,19.1544,65046.0
2023-09-26 13:20:00,21.19,21.19,21.16,21.18,122069.0,19.1544,19.1544,19.1273,19.1454,122069.0
2023-09-26 13:30:00,21.17,21.18,21.13,21.14,114273.0,19.1363,19.1454,19.1002,19.1092,114273.0
2023-09-26 13:40:00,21.14,21.16,21.12,21.15,64854.0,19.1092,19.1273,19.0911,19.1182,64854.0
2023-09-26 13:50:00,21.16,21.2,21.15,21.18,84676.0,19.1273,19.1634,19.1182,19.1454,84676.0
2023-09-26 14:00:00,21.18,21.19,21.15,21.15,74124.0,19.1454,19.1544,19.1182,19.1182,74124.0
2023-09-26 14:10:00,21.16,21.17,21.12,21.12,68107.0,19.1273,19.1363,19.0911,19.0911,68107.0
2023-09-26 14:20:00,21.13,21.16,21.11,21.12,103969.0,19.1002,19.1273,19.0821,19.0911,103969.0
2023-09-26 14:30:00,21.12,21.13,21.1,21.1,66250.0,19.0911,19.1002,19.0731,19.0731,66250.0
2023-09-26 14:40:00,21.11,21.11,21.08,21.09,84007.0,19.0821,19.0821,19.055,19.064,84007.0
2023-09-26 14:50:00,21.1,21.14,21.1,21.14,92518.0,19.0731,19.1092,19.0731,19.1092,92518.0
2023-09-26 15:00:00,21.14,21.16,21.12,21.15,80679.0,19.1092,19.1273,19.0911,19.1182,80679.0
2023-09-26 15:10:00,21.16,21.16,21.11,21.11,191870.0,19.1273,19.1273,19.0821,19.0821,191870.0
2023-09-26 15:20:00,21.12,21.13,21.09,21.13,133867.0,19.0911,19.1002,19.064,19.1002,133867.0
2023-09-26 15:30:00,21.13,21.15,21.11,21.15,148274.0,19.1002,19.1182,19.0821,19.1182,148274.0
2023-09-26 15:40:00,21.14,21.18,21.14,21.15,233621.0,19.1092,19.1454,19.1092,19.1182,233621.0
2023-09-26 15:50:00,21.14,21.17,21.12,21.14,691351.0,19.1092,19.1363,19.0911,19.1092,691351.0
2023-09-27 09:30:00,21.19,21.24,21.11,21.14,249707.0,19.1544,19.1996,19.0821,19.1092,249707.0
2023-09-27 09:40:00,21.13,21.14,21.06,21.1,120719.0,19.1002,19.1092,19.0369,19.0731,120719.0
2023-09-27 09:50:00,21.1,21.14,21.08,21.13,82998.0,19.0731,19.1092,19.055,19.1002,82998.0
2023-09-27 10:00:00,21.13,21.14,20.96,20.96,319248.0,19.1002,19.1092,18.9465,18.9465,319248.0
2023-09-27 10:10:00,20.97,21.01,20.92,20.96,164886.0,18.9555,18.9917,18.9103,18.9465,164886.0
2023-09-27 10:20:00,20.96,21.05,20.96,21.04,242516.0,18.9465,19.0279,18.9465,19.0188,242516.0
2023-09-27 10:30:00,21.03,21.04,20.94,20.96,192551.0,19.0098,19.0188,18.9284,18.9465,192551.0
2023-09-27 10:40:00,20.96,20.97,20.89,20.91,164396.0,18.9465,18.9555,18.8832,18.9013,164396.0
2023-09-27 10:50:00,20.91,20.93,20.85,20.87,137338.0,18.9013,18.9194,18.8471,18.8651,137338.0
2023-09-27 11:00:00,20.87,20.87,20.81,20.84,243338.0,18.8651,18.8651,18.8109,18.838,243338.0
2023-09-27 11:10:00,20.84,20.87,20.79,20.87,212385.0,18.838,18.8651,18.7928,18.8651,212385.0
2023-09-27 11:20:00,20.87,20.91,20.83,20.91,124682.0,18.8651,18.9013,18.829,18.9013,124682.0
2023-09-27 11:30:00,20.9,20.91,20.87,20.89,101688.0,18.8923,18.9013,18.8651,18.8832,101688.0
2023-09-27 11:40:00,20.89,20.89,20.81,20.85,96402.0,18.8832,18.8832,18.8109,18.8471,96402.0
2023-09-27 11:50:00,20.85,20.86,20.81,20.82,98471.0,18.8471,18.8561,18.8109,18.8199,98471.0
2023-09-27 12:00:00,20.82,20.82,20.78,20.79,76611.0,18.8199,18.8199,18.7838,18.7928,76611.0
2023-09-27 12:10:00,20.79,20.79,20.75,20.78,74361.0,18.7928,18.7928,18.7567,18.7838,74361.0
2023-09-27 12:20:00,20.78,20.8,20.76,20.79,117808.0,18.7838,18.8019,18.7657,18.7928,117808.0
2023-09-27 12:30:00,20.79,20.82,20.77,20.79,120563.0,18.7928,18.8199,18.7748,18.7928,120563.0
2023-09-27 12:40:00,20.79,20.84,20.77,20.82,162558.0,18.7928,18.838,18.7748,18.8199,162558.0
2023-09-27 12:50:00,20.82,20.83,20.75,20.76,144804.0,18.8199,18.829,18.7567,18.7657,144804.0
2023-09-27 13:00:00,20.76,20.76,20.66,20.67,221626.0,18.7657,18.7657,18.6753,18.6844,221626.0
2023-09-27 13:10:00,20.67,20.73,20.65,20.66,144185.0,18.6844,18.7386,18.6663,18.6753,144185.0
2023-09-27 13:20:00,20.66,20.67,20.61,20.63,144759.0,18.6753,18.6844,18.6301,18.6482,144759.0
2023-09-27 13:30:00,20.63,20.65,20.59,20.63,162268.0,18.6482,18.6663,18.612,18.6482,162268.0
2023-09-27 13:40:00,20.63,20.63,20.58,20.62,147584.0,18.6482,18.6482,18.603,18.6392,147584.0
2023-09-27 13:50:00,20.62,20.72,20.61,20.71,181869.0,18.6392,18.7296,18.6301,18.7205,181869.0
2023-09-27 14:00:00,20.72,20.84,20.71,20.83,431161.0,18.7296,18.838,18.7205,18.829,431161.0
2023-09-27 14:10:00,20.84,20.84,20.77,20.77,209026.0,18.838,18.838,18.7748,18.7748,209026.0
2023-09-27 14:20:00,20.78,20.89,20.77,20.89,189428.0,18.7838,18.8832,18.7748,18.8832,189428.0
2023-09-27 14:30:00,20.89,20.93,20.88,20.93,208861.0,18.8832,18.9194,18.8742,18.9194,208861.0
2023-09-27 14:40:00,20.93,20.98,20.91,20.93,258778.0,18.9194,18.9646,18.9013,18.9194,258778.0
2023-09-27 14:50:00,20.92,20.95,20.91,20.94,128635.0,18.9103,18.9375,18.9013,18.9284,128635.0
2023-09-27 15:00:00,20.93,21.0,20.91,20.99,157529.0,18.9194,18.9827,18.9013,18.9736,157529.0
2023-09-27 15:10:00,20.99,21.01,20.97,21.0,152440.0,18.9736,18.9917,18.9555,18.9827,152440.0
2023-09-27 15:20:00,21.0,21.05,20.99,21.02,304023.0,18.9827,19.0279,18.9736,19.0007,304023.0
2023-09-27 15:30:00,21.02,21.03,20.97,20.99,186842.0,19.0007,19.0098,18.9555,18.9736,186842.0
2023-09-27 15:40:00,20.98,20.99,20.93,20.96,290676.0,18.9646,18.9736,18.9194,18.9465,290676.0
2023-09-27 15:50:00,20.96,21.03,20.96,21.02,790987.0,18.9465,19.0098,18.9465,19.0007,790987.0
2023-09-28 09:30:00,21.17,21.22,21.08,21.09,498950.0,19.1363,19.1815,19.055,19.064,498950.0
2023-09-28 09:40:00,21.09,21.11,20.82,20.85,227508.0,19.064,19.0821,18.8199,18.8471,227508.0
2023-09-28 09:50:00,20.85,21.04,20.84,21.04,262377.0,18.8471,19.0188,18.838,19.0188,262377.0
2023-09-28 10:00:00,21.05,21.06,20.93,20.95,185137.0,19.0279,19.0369,18.9194,18.9375,185137.0
2023-09-28 10:10:00,20.95,21.01,20.91,20.93,139237.0,18.9375,18.9917,18.9013,18.9194,139237.0
2023-09-28 10:20:00,20.93,20.94,20.83,20.83,117544.0,18.9194,18.9284,18.829,18.829,117544.0
2023-09-28 10:30:00,20.84,20.84,20.74,20.77,172098.0,18.838,18.838,18.7476,18.7748,172098.0
2023-09-28 10:40:00,20.78,20.9,20.74,20.89,133066.0,18.7838,18.8923,18.7476,18.8832,133066.0
2023-09-28 10:50:00,20.89,20.91,20.86,20.9,101757.0,18.8832,18.9013,18.8561,18.8923,101757.0
2023-09-28 11:00:00,20.91,20.91,20.83,20.87,110192.0,18.9013,18.9013,18.829,18.8651,110192.0
2023-09-28 11:10:00,20.87,20.89,20.85,20.86,81568.0,18.8651,18.8832,18.8471,18.8561,81568.0
2023-09-28 11:20:00,20.86,20.9,20.82,20.9,165641.0,18.8561,18.8923,18.8199,18.8923,165641.0
2023-09-28 11:30:00,20.91,20.95,20.91,20.95,108401.0,18.9013,18.9375,18.9013,18.9375,108401.0
2023-09-28 11:40:00,20.95,21.0,20.94,20.98,103820.0,18.9375,18.9827,18.9284,18.9646,103820.0
2023-09-28 11:50:00,20.98,21.0,20.96,20.99,112749.0,18.9646,18.9827,18.9465,18.9736,112749.0
2023-09-28 12:00:00,20.98,21.0,20.91,20.94,49314.0,18.9646,18.9827,18.9013,18.9284,49314.0
2023-09-28 12:10:00,20.93,20.97,20.93,20.96,57602.0,18.9194,18.9555,18.9194,18.9465,57602.0
2023-09-28 12:20:00,20.97,21.0,20.95,21.0,78878.0,18.9555,18.9827,18.9375,18.9827,78878.0
2023-09-28 12:30:00,20.99,21.05,20.97,21.05,61212.0,18.9736,19.0279,18.9555,19.0279,61212.0
2023-09-28 12:40:00,21.05,21.07,20.99,21.0,111064.0,19.0279,19.0459,18.9736,18.9827,111064.0
2023-09-28 12:50:00,21.0,21.01,20.96,20.97,99081.0,18.9827,18.9917,18.9465,18.9555,99081.0
2023-09-28 13:00:00,20.97,20.98,20.88,20.89,47673.0,18.9555,18.9646,18.8742,18.8832,47673.0
2023-09-28 13:10:00,20.9,20.9,20.87,20.88,59874.0,18.8923,18.8923,18.8651,18.8742,59874.0
2023-09-28 13:20:00,20.89,20.91,20.86,20.89,90768.0,18.8832,18.9013,18.8561,18.8832,90768.0
2023-09-28 13:30:00,20.89,20.89,20.82,20.86,90868.0,18.8832,18.8832,18.8199,18.8561,90868.0
2023-09-28 13:40:00,20.86,20.91,20.82,20.91,144279.0,18.8561,18.9013,18.8199,18.9013,144279.0
2023-09-28 13:50:00,20.91,20.93,20.88,20.93,61003.0,18.9013,18.9194,18.8742,18.9194,61003.0
2023-09-28 14:00:00,20.93,20.93,20.89,20.89,93831.0,18.9194,18.9194,18.8832,18.8832,93831.0
2023-09-28 14:10:00,20.9,20.93,20.88,20.92,103822.0,18.8923,18.9194,18.8742,18.9103,103822.0
2023-09-28 14:20:00,20.92,20.92,20.88,20.89,44725.0,18.9103,18.9103,18.8742,18.8832,44725.0
2023-09-28 14:30:00,20.89,20.91,20.84,20.85,74654.0,18.8832,18.9013,18.838,18.8471,74654.0
2023-09-28 14:40:00,20.85,20.91,20.84,20.87,79454.0,18.8471,18.9013,18.838,18.8651,79454.0
2023-09-28 14:50:00,20.88,20.91,20.86,20.91,68317.0,18.8742,18.9013,18.8561,18.9013,68317.0
2023-09-28 15:00:00,20.91,20.93,20.89,20.92,176602.0,18.9013,18.9194,18.8832,18.9103,176602.0
2023-09-28 15:10:00,20.92,21.0,20.91,20.97,135840.0,18.9103,18.9827,18.9013,18.9555,135840.0
2023-09-28 15:20:00,20.98,21.02,20.97,21.01,137642.0,18.9646,19.0007,18.9555,18.9917,137642.0
2023-09-28 15:30:00,21.01,21.02,20.88,20.89,218954.0,18.9917,19.0007,18.8742,18.8832,218954.0
2023-09-28 15:40:00,20.88,20.94,20.87,20.92,206681.0,18.8742,18.9284,18.8651,18.9103,206681.0
2023-09-28 15:50:00,20.92,20.94,20.88,20.88,589646.0,18.9103,18.9284,18.8742,18.8742,589646.0
2023-09-29 09:30:00,21.0,21.23,20.88,21.19,808945.0,18.9827,19.1906,18.8742,19.1544,808945.0
2023-09-29 09:40:00,21.19,21.69,21.06,21.61,1217876.0,19.1544,19.6064,19.0369,19.5341,1217876.0
2023-09-29 09:50:00,21.62,21.84,21.57,21.82,863129.0,19.5431,19.742,19.4979,19.7239,863129.0
2023-09-29 10:00:00,21.82,22.04,21.78,21.98,1498707.0,19.7239,19.9228,19.6877,19.8685,1498707.0
2023-09-29 10:10:00,21.98,22.2,21.9,22.05,1278889.0,19.8685,20.0674,19.7962,19.9318,1278889.0
2023-09-29 10:20:00,22.05,22.24,22.04,22.18,1089074.0,19.9318,20.1035,19.9228,20.0493,1089074.0
2023-09-29 10:30:00,22.17,22.28,22.07,22.26,812557.0,20.0403,20.1397,19.9499,20.1216,812557.0
2023-09-29 10:40:00,22.27,22.33,22.14,22.27,776637.0,20.1307,20.1849,20.0131,20.1307,776637.0
2023-09-29 10:50:00,22.27,22.35,22.23,22.29,549562.0,20.1307,20.203,20.0945,20.1487,549562.0
2023-09-29 11:00:00,22.29,22.43,22.25,22.28,905883.0,20.1487,20.2753,20.1126,20.1397,905883.0
2023-09-29 11:10:00,22.28,22.4,22.26,22.35,905106.0,20.1397,20.2482,20.1216,20.203,905106.0
2023-09-29 11:20:00,22.34,22.4,22.28,22.31,345847.0,20.1939,20.2482,20.1397,20.1668,345847.0
2023-09-29 11:30:00,22.31,22.37,22.17,22.23,524576.0,20.1668,20.2211,20.0403,20.0945,524576.0
2023-09-29 11:40:00,22.24,22.31,22.17,22.31,329744.0,20.1035,20.1668,20.0403,20.1668,329744.0
2023-09-29 11:50:00,22.31,22.42,22.3,22.39,583855.0,20.1668,20.2662,20.1578,20.2391,583855.0
2023-09-29 12:00:00,22.39,22.39,22.27,22.34,234242.0,20.2391,20.2391,20.1307,20.1939,234242.0
2023-09-29 12:10:00,22.34,22.34,22.19,22.23,282229.0,20.1939,20.1939,20.0583,20.0945,282229.0
2023-09-29 12:20:00,22.23,22.3,22.2,22.28,127525.0,20.0945,20.1578,20.0674,20.1397,127525.0
2023-09-29 12:30:00,22.28,22.31,22.24,22.26,171537.0,20.1397,20.1668,20.1035,20.1216,171537.0
2023-09-29 12:40:00,22.26,22.29,22.13,22.14,248212.0,20.1216,20.1487,20.0041,20.0131,248212.0
2023-09-29 12:50:00,22.14,22.2,22.13,22.17,239350.0,20.0131,20.0674,20.0041,20.0403,239350.0
2023-09-29 13:00:00,22.17,22.17,22.06,22.1,257579.0,20.0403,20.0403,19.9408,19.977,257579.0
2023-09-29 13:10:00,22.09,22.1,22.05,22.07,282644.0,19.9679,19.977,19.9318,19.9499,282644.0
2023-09-29 13:20:00,22.07,22.14,22.06,22.11,224103.0,19.9499,20.0131,19.9408,19.986,224103.0
2023-09-29 13:30:00,22.11,22.11,22.01,22.05,270127.0,19.986,19.986,19.8956,19.9318,270127.0
2023-09-29 13:40:00,22.05,22.11,22.0,22.01,243666.0,19.9318,19.986,19.8866,19.8956,243666.0
2023-09-29 13:50:00,22.01,22.02,21.93,21.96,235188.0,19.8956,19.9047,19.8233,19.8504,235188.0
2023-09-29 14:00:00,21.96,22.11,21.94,22.07,341411.0,19.8504,19.986,19.8324,19.9499,341411.0
2023-09-29 14:10:00,22.06,22.06,21.94,21.95,272387.0,19.9408,19.9408,19.8324,19.8414,272387.0
2023-09-29 14:20:00,21.96,22.0,21.94,21.95,221326.0,19.8504,19.8866,19.8324,19.8414,221326.0
2023-09-29 14:30:00,21.94,22.0,21.93,21.98,180063.0,19.8324,19.8866,19.8233,19.8685,180063.0
2023-09-29 14:40:00,21.98,22.04,21.96,22.0,184473.0,19.8685,19.9228,19.8504,19.8866,184473.0
2023-09-29 14:50:00,22.0,22.1,21.98,22.1,232618.0,19.8866,19.977,19.8685,19.977,232618.0
2023-09-29 15:00:00,22.1,22.13,22.05,22.09,215883.0,19.977,20.0041,19.9318,19.9679,215883.0
2023-09-29 15:10:00,22.09,22.15,22.07,22.11,295877.0,19.9679,20.0222,19.9499,19.986,295877.0
2023-09-29 15:20:00,22.11,22.14,22.05,22.1,326237.0,19.986,20.0131,19.9318,19.977,326237.0
2023-09-29 15:30:00,22.1,22.19,22.07,22.19,395435.0,19.977,20.0583,19.9499,20.0583,395435.0
2023-09-29 15:40:00,22.19,22.19,22.12,22.17,413084.0,20.0583,20.0583,19.9951,20.0403,413084.0
2023-09-29 15:50:00,22.17,22.29,22.16,22.25,2350713.0,20.0403,20.1487,20.0312,20.1126,2350713.0
2023-10-02 09:30:00,22.26,22.34,21.96,22.05,598820.0,20.1216,20.1939,19.8504,19.9318,598820.0
2023-10-02 09:40:00,22.05,22.18,21.94,22.05,671202.0,19.9318,20.0493,19.8324,19.9318,671202.0
2023-10-02 09:50:00,22.05,22.08,21.94,22.05,172954.0,19.9318,19.9589,19.8324,19.9318,172954.0
2023-10-02 10:00:00,22.04,22.17,22.03,22.07,264375.0,19.9228,20.0403,19.9137,19.9499,264375.0
2023-10-02 10:10:00,22.06,22.18,22.06,22.15,270699.0,19.9408,20.0493,19.9408,20.0222,270699.0
2023-10-02 10:20:00,22.17,22.26,22.15,22.15,200878.0,20.0403,20.1216,20.0222,20.0222,200878.0
2023-10-02 10:30:00,22.16,22.19,22.04,22.05,194375.0,20.0312,20.0583,19.9228,19.9318,194375.0
2023-10-02 10:40:00,22.05,22.05,21.89,21.93,269640.0,19.9318,19.9318,19.7872,19.8233,269640.0
2023-10-02 10:50:00,21.93,22.05,21.92,22.0,171814.0,19.8233,19.9318,19.8143,19.8866,171814.0
2023-10-02 11:00:00,21.99,22.09,21.98,22.09,255303.0,19.8776,19.9679,19.8685,19.9679,255303.0
2023-10-02 11:10:00,22.09,22.17,22.06,22.17,203290.0,19.9679,20.0403,19.9408,20.0403,203290.0
2023-10-02 11:20:00,22.17,22.25,22.17,22.23,180709.0,20.0403,20.1126,20.0403,20.0945,180709.0
2023-10-02 11:30:00,22.24,22.25,22.15,22.16,140144.0,20.1035,20.1126,20.0222,20.0312,140144.0
2023-10-02 11:40:00,22.17,22.21,22.12,22.2,179264.0,20.0403,20.0764,19.9951,20.0674,179264.0
2023-10-02 11:50:00,22.19,22.28,22.18,22.28,317743.0,20.0583,20.1397,20.0493,20.1397,317743.0
2023-10-02 12:00:00,22.27,22.28,22.18,22.21,196118.0,20.1307,20.1397,20.0493,20.0764,196118.0
2023-10-02 12:10:00,22.22,22.3,22.21,22.29,230706.0,20.0855,20.1578,20.0764,20.1487,230706.0
2023-10-02 12:20:00,22.28,22.3,22.24,22.28,161309.0,20.1397,20.1578,20.1035,20.1397,161309.0
2023-10-02 12:30:00,22.27,22.27,22.17,22.21,169757.0,20.1307,20.1307,20.0403,20.0764,169757.0
2023-10-02 12:40:00,22.2,22.2,22.12,22.14,66756.0,20.0674,20.0674,19.9951,20.0131,66756.0
2023-10-02 12:50:00,22.13,22.18,22.11,22.16,102417.0,20.0041,20.0493,19.986,20.0312,102417.0
2023-10-02 13:00:00,22.15,22.26,22.15,22.25,95609.0,20.0222,20.1216,20.0222,20.1126,95609.0
2023-10-02 13:10:00,22.25,22.26,22.2,22.25,119670.0,20.1126,20.1216,20.0674,20.1126,119670.0
2023-10-02 13:20:00,22.25,22.33,22.23,22.3,184225.0,20.1126,20.1849,20.0945,20.1578,184225.0
2023-10-02 13:30:00,22.3,22.31,22.22,22.23,118561.0,20.1578,20.1668,20.0855,20.0945,118561.0
2023-10-02 13:40:00,22.23,22.27,22.2,22.23,150175.0,20.0945,20.1307,20.0674,20.0945,150175.0
2023-10-02 13:50:00,22.23,22.26,22.19,22.23,123513.0,20.0945,20.1216,20.0583,20.0945,123513.0
2023-10-02 14:00:00,22.23,22.32,22.22,22.32,160550.0,20.0945,20.1759,20.0855,20.1759,160550.0
2023-10-02 14:10:00,22.32,22.38,22.27,22.3,126556.0,20.1759,20.2301,20.1307,20.1578,126556.0
2023-10-02 14:20:00,22.3,22.3,22.22,22.22,144304.0,20.1578,20.1578,20.0855,20.0855,144304.0
2023-10-02 14:30:00,22.23,22.31,22.22,22.24,291523.0,20.0945,20.1668,20.0855,20.1035,291523.0
2023-10-02 14:40:00,22.25,22.3,22.22,22.29,223968.0,20.1126,20.1578,20.0855,20.1487,223968.0
2023-10-02 14:50:00,22.29,22.34,22.28,22.3,209265.0,20.1487,20.1939,20.1397,20.1578,209265.0
2023-10-02 15:00:00,22.3,22.33,22.27,22.31,204350.0,20.1578,20.1849,20.1307,20.1668,204350.0
2023-10-02 15:10:00,22.31,22.36,22.3,22.34,183701.0,20.1668,20.212,20.1578,20.1939,183701.0
2023-10-02 15:20:00,22.34,22.38,22.31,22.33,301356.0,20.1939,20.2301,20.1668,20.1849,301356.0
2023-10-02 15:30:00,22.33,22.37,22.31,22.36,303634.0,20.1849,20.2211,20.1668,20.212,303634.0
2023-10-02 15:40:00,22.36,22.4,22.34,22.39,345092.0,20.212,20.2482,20.1939,20.2391,345092.0
2023-10-02 15:50:00,22.39,22.43,22.36,22.43,1739145.0,20.2391,20.2753,20.212,20.2753,1739145.0
2023-10-03 09:30:00,22.37,22.57,22.28,22.38,589140.0,20.2211,20.4018,20.1397,20.2301,589140.0
2023-10-03 09:40:00,22.37,22.62,22.32,22.58,529312.0,20.2211,20.447,20.1759,20.4109,529312.0
2023-10-03 09:50:00,22.58,22.69,22.52,22.68,461699.0,20.4109,20.5103,20.3566,20.5013,461699.0
2023-10-03 10:00:00,22.67,22.68,22.42,22.44,353932.0,20.4922,20.5013,20.2662,20.2843,353932.0
2023-10-03 10:10:00,22.44,22.53,22.4,22.45,218489.0,20.2843,20.3657,20.2482,20.2934,218489.0
2023-10-03 10:20:00,22.45,22.56,22.44,22.54,204489.0,20.2934,20.3928,20.2843,20.3747,204489.0
2023-10-03 10:30:00,22.53,22.6,22.49,22.49,195745.0,20.3657,20.429,20.3295,20.3295,195745.0
2023-10-03 10:40:00,22.48,22.54,22.48,22.52,124872.0,20.3205,20.3747,20.3205,20.3566,124872.0
2023-10-03 10:50:00,22.51,22.56,22.48,22.55,263423.0,20.3476,20.3928,20.3205,20.3838,263423.0
2023-10-03 11:00:00,22.55,22.58,22.49,22.56,157634.0,20.3838,20.4109,20.3295,20.3928,157634.0
2023-10-03 11:10:00,22.56,22.67,22.54,22.66,240488.0,20.3928,20.4922,20.3747,20.4832,240488.0
2023-10-03 11:20:00,22.66,22.68,22.63,22.65,283145.0,20.4832,20.5013,20.4561,20.4742,283145.0
2023-10-03 11:30:00,22.64,22.65,22.49,22.51,261959.0,20.4651,20.4742,20.3295,20.3476,261959.0
2023-10-03 11:40:00,22.51,22.54,22.48,22.5,143207.0,20.3476,20.3747,20.3205,20.3386,143207.0
2023-10-03 11:50:00,22.5,22.5,22.4,22.43,221972.0,20.3386,20.3386,20.2482,20.2753,221972.0
2023-10-03 12:00:00,22.43,22.53,22.41,22.46,178474.0,20.2753,20.3657,20.2572,20.3024,178474.0
2023-10-03 12:10:00,22.46,22.47,22.42,22.45,107594.0,20.3024,20.3114,20.2662,20.2934,107594.0
2023-10-03 12:20:00,22.45,22.51,22.42,22.5,154291.0,20.2934,20.3476,20.2662,20.3386,154291.0
2023-10-03 12:30:00,22.5,22.55,22.49,22.51,134142.0,20.3386,20.3838,20.3295,20.3476,134142.0
2023-10-03 12:40:00,22.51,22.53,22.45,22.46,241982.0,20.3476,20.3657,20.2934,20.3024,241982.0
2023-10-03 12:50:00,22.46,22.5,22.44,22.47,107972.0,20.3024,20.3386,20.2843,20.3114,107972.0
2023-10-03 13:00:00,22.48,22.55,22.48,22.51,168917.0,20.3205,20.3838,20.3205,20.3476,168917.0
2023-10-03 13:10:00,22.51,22.54,22.5,22.5,81721.0,20.3476,20.3747,20.3386,20.3386,81721.0
2023-10-03 13:20:00,22.51,22.58,22.5,22.54,139471.0,20.3476,20.4109,20.3386,20.3747,139471.0
2023-10-03 13:30:00,22.54,22.56,22.49,22.52,131654.0,20.3747,20.3928,20.3295,20.3566,131654.0
2023-10-03 13:40:00,22.52,22.57,22.52,22.55,146409.0,20.3566,20.4018,20.3566,20.3838,146409.0
2023-10-03 13:50:00,22.56,22.57,22.52,22.53,274450.0,20.3928,20.4018,20.3566,20.3657,274450.0
2023-10-03 14:00:00,22.53,22.57,22.51,22.52,92146.0,20.3657,20.4018,20.3476,20.3566,92146.0
2023-10-03 14:10:00,22.52,22.55,22.52,22.53,139481.0,20.3566,20.3838,20.3566,20.3657,139481.0
2023-10-03 14:20:00,22.54,22.57,22.5,22.57,220548.0,20.3747,20.4018,20.3386,20.4018,220548.0
2023-10-03 14:30:00,22.56,22.63,22.56,22.6,144900.0,20.3928,20.4561,20.3928,20.429,144900.0
2023-10-03 14:40:00,22.6,22.62,22.56,22.58,138542.0,20.429,20.447,20.3928,20.4109,138542.0
2023-10-03 14:50:00,22.58,22.6,22.56,22.57,140770.0,20.4109,20.429,20.3928,20.4018,140770.0
2023-10-03 15:00:00,22.56,22.58,22.51,22.52,160534.0,20.3928,20.4109,20.3476,20.3566,160534.0
2023-10-03 15:10:00,22.53,22.64,22.52,22.61,401470.0,20.3657,20.4651,20.3566,20.438,401470.0
2023-10-03 15:20:00,22.61,22.64,22.6,22.6,234589.0,20.438,20.4651,20.429,20.429,234589.0
2023-10-03 15:30:00,22.61,22.62,22.58,22.62,266619.0,20.438,20.447,20.4109,20.447,266619.0
2023-10-03 15:40:00,22.62,22.65,22.61,22.64,410833.0,20.447,20.4742,20.438,20.4651,410833.0
2023-10-03 15:50:00,22.64,22.66,22.52,22.55,1394219.0,20.4651,20.4832,20.3566,20.3838,1394219.0
2023-10-04 09:30:00,22.64,22.67,22.22,22.34,376951.0,20.4651,20.4922,20.0855,20.1939,376951.0
2023-10-04 09:40:00,22.34,22.38,22.2,22.22,354237.0,20.1939,20.2301,20.0674,20.0855,354237.0
2023-10-04 09:50:00,22.21,22.26,22.17,22.23,214304.0,20.0764,20.1216,20.0403,20.0945,214304.0
2023-10-04 10:00:00,22.22,22.26,21.88,21.97,479816.0,20.0855,20.1216,19.7781,19.8595,479816.0
2023-10-04 10:10:00,21.96,22.03,21.93,21.95,396638.0,19.8504,19.9137,19.8233,19.8414,396638.0
2023-10-04 10:20:00,21.96,21.96,21.82,21.82,311953.0,19.8504,19.8504,19.7239,19.7239,311953.0
2023-10-04 10:30:00,21.83,21.99,21.82,21.93,189919.0,19.7329,19.8776,19.7239,19.8233,189919.0
2023-10-04 10:40:00,21.93,21.96,21.91,21.93,214966.0,19.8233,19.8504,19.8052,19.8233,214966.0
2023-10-04 10:50:00,21.92,22.1,21.92,22.07,355444.0,19.8143,19.977,19.8143,19.9499,355444.0
2023-10-04 11:00:00,22.07,22.15,22.05,22.11,115483.0,19.9499,20.0222,19.9318,19.986,115483.0
2023-10-04 11:10:00,22.12,22.15,22.04,22.06,167703.0,19.9951,20.0222,19.9228,19.9408,167703.0
2023-10-04 11:20:00,22.06,22.09,22.02,22.09,84024.0,19.9408,19.9679,19.9047,19.9679,84024.0
2023-10-04 11:30:00,22.09,22.15,22.04,22.12,150102.0,19.9679,20.0222,19.9228,19.9951,150102.0
2023-10-04 11:40:00,22.12,22.18,22.08,22.14,185526.0,19.9951,20.0493,19.9589,20.0131,185526.0
2023-10-04 11:50:00,22.14,22.2,22.13,22.2,153434.0,20.0131,20.0674,20.0041,20.0674,153434.0
2023-10-04 12:00:00,22.2,22.25,22.19,22.23,111804.0,20.0674,20.1126,20.0583,20.0945,111804.0
2023-10-04 12:10:00,22.24,22.29,22.23,22.29,169133.0,20.1035,20.1487,20.0945,20.1487,169133.0
2023-10-04 12:20:00,22.29,22.31,22.24,22.29,151050.0,20.1487,20.1668,20.1035,20.1487,151050.0
2023-10-04 12:30:00,22.3,22.36,22.3,22.34,95498.0,20.1578,20.212,20.1578,20.1939,95498.0
2023-10-04 12:40:00,22.34,22.34,22.15,22.17,126056.0,20.1939,20.1939,20.0222,20.0403,126056.0
2023-10-04 12:50:00,22.17,22.2,22.12,22.14,94658.0,20.0403,20.0674,19.9951,20.0131,94658.0
2023-10-04 13:00:00,22.14,22.14,22.11,22.14,57319.0,20.0131,20.0131,19.986,20.0131,57319.0
2023-10-04 13:10:00,22.14,22.22,22.12,22.2,164904.0,20.0131,20.0855,19.9951,20.0674,164904.0
2023-10-04 13:20:00,22.2,22.22,22.15,22.2,137848.0,20.0674,20.0855,20.0222,20.0674,137848.0
2023-10-04 13:30:00,22.2,22.2,22.07,22.07,121345.0,20.0674,20.0674,19.9499,19.9499,121345.0
2023-10-04 13:40:00,22.07,22.08,22.03,22.04,101870.0,19.9499,19.9589,19.9137,19.9228,101870.0
2023-10-04 13:50:00,22.04,22.05,21.98,22.02,129356.0,19.9228,19.9318,19.8685,19.9047,129356.0
2023-10-04 14:00:00,22.01,22.06,22.0,22.05,92106.0,19.8956,19.9408,19.8866,19.9318,92106.0
2023-10-04 14:10:00,22.04,22.07,22.01,22.07,96315.0,19.9228,19.9499,19.8956,19.9499,96315.0
2023-10-04 14:20:00,22.07,22.07,21.98,22.05,148148.0,19.9499,19.9499,19.8685,19.9318,148148.0
2023-10-04 14:30:00,22.05,22.06,22.01,22.05,116814.0,19.9318,19.9408,19.8956,19.9318,116814.0
2023-10-04 14:40:00,22.05,22.06,22.02,22.03,77068.0,19.9318,19.9408,19.9047,19.9137,77068.0
2023-10-04 14:50:00,22.03,22.06,22.0,22.05,179667.0,19.9137,19.9408,19.8866,19.9318,179667.0
2023-10-04 15:00:00,22.05,22.11,22.03,22.11,107616.0,19.9318,19.986,19.9137,19.986,107616.0
2023-10-04 15:10:00,22.11,22.2,22.1,22.19,96930.0,19.986,20.0674,19.977,20.0583,96930.0
2023-10-04 15:20:00,22.18,22.23,22.16,22.21,148060.0,20.0493,20.0945,20.0312,20.0764,148060.0
2023-10-04 15:30:00,22.21,22.3,22.21,22.27,161246.0,20.0764,20.1578,20.0764,20.1307,161246.0
2023-10-04 15:40:00,22.27,22.28,22.2,22.22,222355.0,20.1307,20.1397,20.0674,20.0855,222355.0
2023-10-04 15:50:00,22.22,22.31,22.2,22.26,917817.0,20.0855,20.1668,20.0674,20.1216,917817.0
2023-10-05 09:30:00,22.14,22.43,22.14,22.35,308470.0,20.0131,20.2753,20.0131,20.203,308470.0
2023-10-05 09:40:00,22.36,22.51,22.31,22.47,266804.0,20.212,20.3476,20.1668,20.3114,266804.0
2023-10-05 09:50:00,22.47,22.6,22.47,22.55,256182.0,20.3114,20.429,20.3114,20.3838,256182.0
2023-10-05 10:00:00,22.55,22.56,22.41,22.44,276952.0,20.3838,20.3928,20.2572,20.2843,276952.0
2023-10-05 10:10:00,22.44,22.52,22.4,22.42,192312.0,20.2843,20.3566,20.2482,20.2662,192312.0
2023-10-05 10:20:00,22.42,22.43,22.3,22.34,185469.0,20.2662,20.2753,20.1578,20.1939,185469.0
2023-10-05 10:30:00,22.34,22.36,22.25,22.25,122703.0,20.1939,20.212,20.1126,20.1126,122703.0
2023-10-05 10:40:00,22.25,22.37,22.23,22.36,154249.0,20.1126,20.2211,20.0945,20.212,154249.0
2023-10-05 10:50:00,22.36,22.37,22.29,22.3,122453.0,20.212,20.2211,20.1487,20.1578,122453.0
2023-10-05 11:00:00,22.3,22.31,22.22,22.25,127596.0,20.1578,20.1668,20.0855,20.1126,127596.0
2023-10-05 11:10:00,22.25,22.33,22.24,22.32,95306.0,20.1126,20.1849,20.1035,20.1759,95306.0
2023-10-05 11:20:00,22.32,22.35,22.25,22.26,141314.0,20.1759,20.203,20.1126,20.1216,141314.0
2023-10-05 11:30:00,22.26,22.26,22.18,22.24,105996.0,20.1216,20.1216,20.0493,20.1035,105996.0
2023-10-05 11:40:00,22.24,22.25,22.14,22.16,134400.0,20.1035,20.1126,20.0131,20.0312,134400.0
2023-10-05 11:50:00,22.15,22.19,22.1,22.12,110817.0,20.0222,20.0583,19.977,19.9951,110817.0
2023-10-05 12:00:00,22.11,22.13,22.09,22.11,53147.0,19.986,20.0041,19.9679,19.986,53147.0
2023-10-05 12:10:00,22.11,22.14,22.08,22.11,113492.0,19.986,20.0131,19.9589,19.986,113492.0
2023-10-05 12:20:00,22.11,22.16,22.1,22.16,107833.0,19.986,20.0312,19.977,20.0312,107833.0
2023-10-05 12:30:00,22.16,22.16,22.12,22.15,121010.0,20.0312,20.0312,19.9951,20.0222,121010.0
2023-10-05 12:40:00,22.14,22.15,22.05,22.07,104170.0,20.0131,20.0222,19.9318,19.9499,104170.0
2023-10-05 12:50:00,22.07,22.12,22.06,22.1,86235.0,19.9499,19.9951,19.9408,19.977,86235.0
2023-10-05 13:00:00,22.1,22.11,22.07,22.07,87132.0,19.977,19.986,19.9499,19.9499,87132.0
2023-10-05 13:10:00,22.07,22.13,22.07,22.1,159843.0,19.9499,20.0041,19.9499,19.977,159843.0
2023-10-05 13:20:00,22.09,22.12,22.07,22.11,101416.0,19.9679,19.9951,19.9499,19.986,101416.0
2023-10-05 13:30:00,22.11,22.18,22.05,22.17,112911.0,19.986,20.0493,19.9318,20.0403,112911.0
2023-10-05 13:40:00,22.17,22.19,22.13,22.14,104919.0,20.0403,20.0583,20.0041,20.0131,104919.0
2023-10-05 13:50:00,22.14,22.2,22.12,22.2,129987.0,20.0131,20.0674,19.9951,20.0674,129987.0
2023-10-05 14:00:00,22.2,22.24,22.19,22.23,115073.0,20.0674,20.1035,20.0583,20.0945,115073.0
2023-10-05 14:10:00,22.24,22.28,22.23,22.26,80365.0,20.1035,20.1397,20.0945,20.1216,80365.0
2023-10-05 14:20:00,22.26,22.3,22.23,22.3,94358.0,20.1216,20.1578,20.0945,20.1578,94358.0
2023-10-05 14:30:00,22.3,22.33,22.29,22.33,82750.0,20.1578,20.1849,20.1487,20.1849,82750.0
2023-10-05 14:40:00,22.32,22.33,22.26,22.29,90089.0,20.1759,20.1849,20.1216,20.1487,90089.0
2023-10-05 14:50:00,22.29,22.31,22.27,22.29,127718.0,20.1487,20.1668,20.1307,20.1487,127718.0
2023-10-05 15:00:00,22.29,22.31,22.27,22.3,97426.0,20.1487,20.1668,20.1307,20.1578,97426.0
2023-10-05 15:10:00,22.3,22.3,22.24,22.27,110384.0,20.1578,20.1578,20.1035,20.1307,110384.0
2023-10-05 15:20:00,22.27,22.3,22.26,22.3,66936.0,20.1307,20.1578,20.1216,20.1578,66936.0
2023-10-05 15:30:00,22.29,22.3,22.25,22.27,92109.0,20.1487,20.1578,20.1126,20.1307,92109.0
2023-10-05 15:40:00,22.26,22.28,22.21,22.23,269461.0,20.1216,20.1397,20.0764,20.0945,269461.0
2023-10-05 15:50:00,22.22,22.23,22.16,22.17,779993.0,20.0855,20.0945,20.0312,20.0403,779993.0
2023-10-06 09:30:00,22.06,22.08,21.84,21.91,324189.0,19.9408,19.9589,19.742,19.8052,324189.0
2023-10-06 09:40:00,21.91,21.98,21.87,21.92,156380.0,19.8052,19.8685,19.7691,19.8143,156380.0
2023-10-06 09:50:00,21.91,21.92,21.75,21.8,174493.0,19.8052,19.8143,19.6606,19.7058,174493.0
2023-10-06 10:00:00,21.8,21.82,21.53,21.53,300938.0,19.7058,19.7239,19.4617,19.4617,300938.0
2023-10-06 10:10:00,21.53,21.55,21.4,21.44,386669.0,19.4617,19.4798,19.3442,19.3804,386669.0
2023-10-06 10:20:00,21.43,21.63,21.41,21.55,210805.0,19.3714,19.5521,19.3533,19.4798,210805.0
2023-10-06 10:30:00,21.55,21.81,21.55,21.8,264422.0,19.4798,19.7148,19.4798,19.7058,264422.0
2023-10-06 10:40:00,21.81,21.85,21.69,21.7,255481.0,19.7148,19.751,19.6064,19.6154,255481.0
2023-10-06 10:50:00,21.69,21.74,21.65,21.71,122703.0,19.6064,19.6516,19.5702,19.6245,122703.0
2023-10-06 11:00:00,21.72,21.81,21.69,21.8,139957.0,19.6335,19.7148,19.6064,19.7058,139957.0
2023-10-06 11:10:00,21.8,21.85,21.76,21.77,116628.0,19.7058,19.751,19.6696,19.6787,116628.0
2023-10-06 11:20:00,21.78,21.89,21.77,21.86,98006.0,19.6877,19.7872,19.6787,19.76,98006.0
2023-10-06 11:30:00,21.86,21.88,21.83,21.85,93711.0,19.76,19.7781,19.7329,19.751,93711.0
2023-10-06 11:40:00,21.85,21.95,21.82,21.94,135095.0,19.751,19.8414,19.7239,19.8324,135095.0
2023-10-06 11:50:00,21.94,22.03,21.9,22.02,109196.0,19.8324,19.9137,19.7962,19.9047,109196.0
2023-10-06 12:00:00,22.02,22.03,21.97,21.99,75677.0,19.9047,19.9137,19.8595,19.8776,75677.0
2023-10-06 12:10:00,22.0,22.0,21.93,21.96,135857.0,19.8866,19.8866,19.8233,19.8504,135857.0
2023-10-06 12:20:00,21.96,21.97,21.89,21.91,105266.0,19.8504,19.8595,19.7872,19.8052,105266.0
2023-10-06 12:30:00,21.91,21.93,21.81,21.82,109413.0,19.8052,19.8233,19.7148,19.7239,109413.0
2023-10-06 12:40:00,21.82,21.84,21.8,21.82,125907.0,19.7239,19.742,19.7058,19.7239,125907.0
2023-10-06 12:50:00,21.82,21.85,21.78,21.79,124956.0,19.7239,19.751,19.6877,19.6968,124956.0
2023-10-06 13:00:00,21.79,21.85,21.78,21.82,114904.0,19.6968,19.751,19.6877,19.7239,114904.0
2023-10-06 13:10:00,21.82,21.85,21.77,21.83,102285.0,19.7239,19.751,19.6787,19.7329,102285.0
2023-10-06 13:20:00,21.84,21.87,21.82,21.85,101080.0,19.742,19.7691,19.7239,19.751,101080.0
2023-10-06 13:30:00,21.85,21.89,21.76,21.78,147740.0,19.751,19.7872,19.6696,19.6877,147740.0
2023-10-06 13:40:00,21.78,21.82,21.76,21.82,103517.0,19.6877,19.7239,19.6696,19.7239,103517.0
2023-10-06 13:50:00,21.81,21.83,21.78,21.79,114985.0,19.7148,19.7329,19.6877,19.6968,114985.0
2023-10-06 14:00:00,21.79,21.81,21.76,21.79,86392.0,19.6968,19.7148,19.6696,19.6968,86392.0
2023-10-06 14:10:00,21.79,21.8,21.76,21.77,80960.0,19.6968,19.7058,19.6696,19.6787,80960.0
2023-10-06 14:20:00,21.77,21.84,21.76,21.84,238867.0,19.6787,19.742,19.6696,19.742,238867.0
2023-10-06 14:30:00,21.84,21.88,21.82,21.87,131590.0,19.742,19.7781,19.7239,19.7691,131590.0
2023-10-06 14:40:00,21.86,21.95,21.86,21.88,228623.0,19.76,19.8414,19.76,19.7781,228623.0
2023-10-06 14:50:00,21.88,21.88,21.78,21.8,183262.0,19.7781,19.7781,19.6877,19.7058,183262.0
2023-10-06 15:00:00,21.81,21.83,21.76,21.82,173803.0,19.7148,19.7329,19.6696,19.7239,173803.0
2023-10-06 15:10:00,21.82,21.83,21.77,21.79,141954.0,19.7239,19.7329,19.6787,19.6968,141954.0
2023-10-06 15:20:00,21.8,21.81,21.77,21.79,139032.0,19.7058,19.7148,19.6787,19.6968,139032.0
2023-10-06 15:30:00,21.79,21.83,21.77,21.8,174433.0,19.6968,19.7329,19.6787,19.7058,174433.0
2023-10-06 15:40:00,21.8,21.83,21.77,21.79,207301.0,19.7058,19.7329,19.6787,19.6968,207301.0
2023-10-06 15:50:00,21.79,21.82,21.77,21.81,847030.0,19.6968,19.7239,19.6787,19.7148,847030.0
2023-10-09 09:30:00,21.79,22.07,21.79,22.05,404887.0,19.6968,19.9499,19.6968,19.9318,404887.0
2023-10-09 09:40:00,22.05,22.06,21.9,21.93,140398.0,19.9318,19.9408,19.7962,19.8233,140398.0
2023-10-09 09:50:00,21.93,21.96,21.85,21.92,155253.0,19.8233,19.8504,19.751,19.8143,155253.0
2023-10-09 10:00:00,21.91,21.96,21.82,21.86,180988.0,19.8052,19.8504,19.7239,19.76,180988.0
2023-10-09 10:10:00,21.86,22.03,21.85,21.96,340077.0,19.76,19.9137,19.751,19.8504,340077.0
2023-10-09 10:20:00,21.95,21.95,21.87,21.9,121075.0,19.8414,19.8414,19.7691,19.7962,121075.0
2023-10-09 10:30:00,21.9,21.92,21.84,21.89,75498.0,19.7962,19.8143,19.742,19.7872,75498.0
2023-10-09 10:40:00,21.89,21.98,21.88,21.92,84898.0,19.7872,19.8685,19.7781,19.8143,84898.0
2023-10-09 10:50:00,21.92,21.95,21.88,21.92,111802.0,19.8143,19.8414,19.7781,19.8143,111802.0
2023-10-09 11:00:00,21.93,22.04,21.92,22.03,99933.0,19.8233,19.9228,19.8143,19.9137,99933.0
2023-10-09 11:10:00,22.03,22.07,22.01,22.03,73523.0,19.9137,19.9499,19.8956,19.9137,73523.0
2023-10-09 11:20:00,22.03,22.03,21.97,22.02,99637.0,19.9137,19.9137,19.8595,19.9047,99637.0
2023-10-09 11:30:00,22.02,22.04,21.98,22.01,70805.0,19.9047,19.9228,19.8685,19.8956,70805.0
2023-10-09 11:40:00,22.0,22.01,21.95,21.98,91017.0,19.8866,19.8956,19.8414,19.8685,91017.0
2023-10-09 11:50:00,21.98,22.04,21.97,22.03,136352.0,19.8685,19.9228,19.8595,19.9137,136352.0
2023-10-09 12:00:00,22.03,22.06,22.0,22.05,47856.0,19.9137,19.9408,19.8866,19.9318,47856.0
2023-10-09 12:10:00,22.05,22.1,22.05,22.09,82148.0,19.9318,19.977,19.9318,19.9679,82148.0
2023-10-09 12:20:00,22.09,22.1,22.05,22.05,40092.0,19.9679,19.977,19.9318,19.9318,40092.0
2023-10-09 12:30:00,22.05,22.08,22.03,22.05,85596.0,19.9318,19.9589,19.9137,19.9318,85596.0
2023-10-09 12:40:00,22.05,22.06,21.97,21.98,60858.0,19.9318,19.9408,19.8595,19.8685,60858.0
2023-10-09 12:50:00,21.99,22.01,21.96,22.0,65318.0,19.8776,19.8956,19.8504,19.8866,65318.0
2023-10-09 13:00:00,22.0,22.01,21.96,21.98,46329.0,19.8866,19.8956,19.8504,19.8685,46329.0
2023-10-09 13:10:00,21.98,21.99,21.96,21.98,40800.0,19.8685,19.8776,19.8504,19.8685,40800.0
2023-10-09 13:20:00,21.98,22.08,21.97,22.07,96711.0,19.8685,19.9589,19.8595,19.9499,96711.0
2023-10-09 13:30:00,22.07,22.11,22.07,22.11,80850.0,19.9499,19.986,19.9499,19.986,80850.0
2023-10-09 13:40:00,22.11,22.22,22.1,22.15,237836.0,19.986,20.0855,19.977,20.0222,237836.0
2023-10-09 13:50:00,22.16,22.23,22.14,22.2,231709.0,20.0312,20.0945,20.0131,20.0674,231709.0
2023-10-09 14:00:00,22.2,22.27,22.19,22.23,228492.0,20.0674,20.1307,20.0583,20.0945,228492.0
2023-10-09 14:10:00,22.22,22.24,22.19,22.23,85173.0,20.0855,20.1035,20.0583,20.0945,85173.0
2023-10-09 14:20:00,22.23,22.23,22.2,22.21,98306.0,20.0945,20.0945,20.0674,20.0764,98306.0
2023-10-09 14:30:00,22.21,22.23,22.19,22.21,76279.0,20.0764,20.0945,20.0583,20.0764,76279.0
2023-10-09 14:40:00,22.21,22.25,22.19,22.23,92392.0,20.0764,20.1126,20.0583,20.0945,92392.0
2023-10-09 14:50:00,22.24,22.25,22.21,22.23,55139.0,20.1035,20.1126,20.0764,20.0945,55139.0
2023-10-09 15:00:00,22.23,22.24,22.16,22.18,137745.0,20.0945,20.1035,20.0312,20.0493,137745.0
2023-10-09 15:10:00,22.18,22.21,22.14,22.16,118570.0,20.0493,20.0764,20.0131,20.0312,118570.0
2023-10-09 15:20:00,22.16,22.2,22.14,22.19,173210.0,20.0312,20.0674,20.0131,20.0583,173210.0
2023-10-09 15:30:00,22.19,22.25,22.18,22.24,218798.0,20.0583,20.1126,20.0493,20.1035,218798.0
2023-10-09 15:40:00,22.23,22.27,22.23,22.27,311977.0,20.0945,20.1307,20.0945,20.1307,311977.0
2023-10-09 15:50:00,22.27,22.3,22.25,22.28,772988.0,20.1307,20.1578,20.1126,20.1397,772988.0
2023-10-10 09:30:00,22.34,22.42,22.28,22.29,328308.0,20.1939,20.2662,20.1397,20.1487,328308.0
2023-10-10 09:40:00,22.29,22.38,22.2,22.37,194448.0,20.1487,20.2301,20.0674,20.2211,194448.0
2023-10-10 09:50:00,22.36,22.4,22.31,22.33,130698.0,20.212,20.2482,20.1668,20.1849,130698.0
2023-10-10 10:00:00,22.34,22.49,22.27,22.48,253767.0,20.1939,20.3295,20.1307,20.3205,253767.0
2023-10-10 10:10:00,22.48,22.58,22.45,22.57,272781.0,20.3205,20.4109,20.2934,20.4018,272781.0
2023-10-10 10:20:00,22.58,22.61,22.55,22.57,238187.0,20.4109,20.438,20.3838,20.4018,238187.0
2023-10-10 10:30:00,22.57,22.57,22.48,22.51,229306.0,20.4018,20.4018,20.3205,20.3476,229306.0
2023-10-10 10:40:00,22.52,22.57,22.48,22.54,179182.0,20.3566,20.4018,20.3205,20.3747,179182.0
2023-10-10 10:50:00,22.54,22.54,22.47,22.48,130886.0,20.3747,20.3747,20.3114,20.3205,130886.0
2023-10-10 11:00:00,22.48,22.59,22.44,22.58,128777.0,20.3205,20.4199,20.2843,20.4109,128777.0
2023-10-10 11:10:00,22.58,22.64,22.55,22.63,151312.0,20.4109,20.4651,20.3838,20.4561,151312.0
2023-10-10 11:20:00,22.64,22.64,22.57,22.58,211777.0,20.4651,20.4651,20.4018,20.4109,211777.0
2023-10-10 11:30:00,22.58,22.58,22.52,22.55,147691.0,20.4109,20.4109,20.3566,20.3838,147691.0
2023-10-10 11:40:00,22.55,22.58,22.5,22.51,83318.0,20.3838,20.4109,20.3386,20.3476,83318.0
2023-10-10 11:50:00,22.51,22.55,22.5,22.55,81971.0,20.3476,20.3838,20.3386,20.3838,81971.0
2023-10-10 12:00:00,22.55,22.55,22.48,22.49,80522.0,20.3838,20.3838,20.3205,20.3295,80522.0
2023-10-10 12:10:00,22.48,22.5,22.46,22.46,94861.0,20.3205,20.3386,20.3024,20.3024,94861.0
2023-10-10 12:20:00,22.46,22.47,22.42,22.46,119481.0,20.3024,20.3114,20.2662,20.3024,119481.0
2023-10-10 12:30:00,22.46,22.5,22.45,22.5,94483.0,20.3024,20.3386,20.2934,20.3386,94483.0
2023-10-10 12:40:00,22.5,22.51,22.48,22.48,66345.0,20.3386,20.3476,20.3205,20.3205,66345.0
2023-10-10 12:50:00,22.49,22.53,22.48,22.52,104652.0,20.3295,20.3657,20.3205,20.3566,104652.0
2023-10-10 13:00:00,22.52,22.52,22.4,22.42,134886.0,20.3566,20.3566,20.2482,20.2662,134886.0
2023-10-10 13:10:00,22.42,22.46,22.38,22.45,148651.0,20.2662,20.3024,20.2301,20.2934,148651.0
2023-10-10 13:20:00,22.44,22.47,22.41,22.46,121165.0,20.2843,20.3114,20.2572,20.3024,121165.0
2023-10-10 13:30:00,22.46,22.46,22.33,22.36,81416.0,20.3024,20.3024,20.1849,20.212,81416.0
2023-10-10 13:40:00,22.36,22.38,22.35,22.37,54617.0,20.212,20.2301,20.203,20.2211,54617.0
2023-10-10 13:50:00,22.37,22.38,22.32,22.36,69977.0,20.2211,20.2301,20.1759,20.212,69977.0
2023-10-10 14:00:00,22.35,22.38,22.33,22.34,59763.0,20.203,20.2301,20.1849,20.1939,59763.0
2023-10-10 14:10:00,22.34,22.36,22.3,22.31,61062.0,20.1939,20.212,20.1578,20.1668,61062.0
2023-10-10 14:20:00,22.32,22.37,22.29,22.35,106677.0,20.1759,20.2211,20.1487,20.203,106677.0
2023-10-10 14:30:00,22.35,22.36,22.3,22.32,75496.0,20.203,20.212,20.1578,20.1759,75496.0
2023-10-10 14:40:00,22.32,22.36,22.31,22.35,66286.0,20.1759,20.212,20.1668,20.203,66286.0
2023-10-10 14:50:00,22.35,22.35,22.28,22.29,104382.0,20.203,20.203,20.1397,20.1487,104382.0
2023-10-10 15:00:00,22.29,22.31,22.28,22.3,74284.0,20.1487,20.1668,20.1397,20.1578,74284.0
2023-10-10 15:10:00,22.3,22.33,22.3,22.32,80519.0,20.1578,20.1849,20.1578,20.1759,80519.0
2023-10-10 15:20:00,22.32,22.35,22.29,22.34,83492.0,20.1759,20.203,20.1487,20.1939,83492.0
2023-10-10 15:30:00,22.35,22.35,22.29,22.32,166082.0,20.203,20.203,20.1487,20.1759,166082.0
2023-10-10 15:40:00,22.32,22.37,22.31,22.37,192372.0,20.1759,20.2211,20.1668,20.2211,192372.0
2023-10-10 15:50:00,22.37,22.39,22.34,22.39,657023.0,20.2211,20.2391,20.1939,20.2391,657023.0
2023-10-11 09:30:00,23.21,23.95,23.04,23.16,2289729.0,20.9804,21.6493,20.8267,20.9352,2289729.0
2023-10-11 09:40:00,23.17,23.29,22.88,22.93,820625.0,20.9442,21.0527,20.6821,20.7273,820625.0
2023-10-11 09:50:00,22.92,22.93,22.76,22.8,532608.0,20.7182,20.7273,20.5736,20.6097,532608.0
2023-10-11 10:00:00,22.79,22.8,22.66,22.74,611802.0,20.6007,20.6097,20.4832,20.5555,611802.0
2023-10-11 10:10:00,22.75,22.75,22.6,22.73,460306.0,20.5645,20.5645,20.429,20.5465,460306.0
2023-10-11 10:20:00,22.73,22.75,22.63,22.75,348831.0,20.5465,20.5645,20.4561,20.5645,348831.0
2023-10-11 10:30:00,22.75,22.83,22.73,22.74,483888.0,20.5645,20.6369,20.5465,20.5555,483888.0
2023-10-11 10:40:00,22.73,22.86,22.68,22.83,354483.0,20.5465,20.664,20.5013,20.6369,354483.0
2023-10-11 10:50:00,22.83,22.86,22.74,22.83,501707.0,20.6369,20.664,20.5555,20.6369,501707.0
2023-10-11 11:00:00,22.83,22.93,22.82,22.84,387119.0,20.6369,20.7273,20.6278,20.6459,387119.0
2023-10-11 11:10:00,22.84,22.85,22.66,22.71,272061.0,20.6459,20.6549,20.4832,20.5284,272061.0
2023-10-11 11:20:00,22.71,22.78,22.7,22.77,204088.0,20.5284,20.5917,20.5193,20.5826,204088.0
2023-10-11 11:30:00,22.77,22.82,22.75,22.77,183785.0,20.5826,20.6278,20.5645,20.5826,183785.0
2023-10-11 11:40:00,22.77,22.77,22.69,22.73,111532.0,20.5826,20.5826,20.5103,20.5465,111532.0
2023-10-11 11:50:00,22.73,22.74,22.66,22.69,200908.0,20.5465,20.5555,20.4832,20.5103,200908.0
2023-10-11 12:00:00,22.68,22.7,22.62,22.68,168753.0,20.5013,20.5193,20.447,20.5013,168753.0
2023-10-11 12:10:00,22.68,22.69,22.63,22.64,232696.0,20.5013,20.5103,20.4561,20.4651,232696.0
2023-10-11 12:20:00,22.64,22.64,22.51,22.56,275813.0,20.4651,20.4651,20.3476,20.3928,275813.0
2023-10-11 12:30:00,22.56,22.57,22.52,22.52,144678.0,20.3928,20.4018,20.3566,20.3566,144678.0
2023-10-11 12:40:00,22.53,22.58,22.48,22.56,217508.0,20.3657,20.4109,20.3205,20.3928,217508.0
2023-10-11 12:50:00,22.56,22.57,22.49,22.5,163770.0,20.3928,20.4018,20.3295,20.3386,163770.0
2023-10-11 13:00:00,22.5,22.54,22.49,22.5,153869.0,20.3386,20.3747,20.3295,20.3386,153869.0
2023-10-11 13:10:00,22.51,22.59,22.51,22.55,162903.0,20.3476,20.4199,20.3476,20.3838,162903.0
2023-10-11 13:20:00,22.54,22.61,22.54,22.56,141824.0,20.3747,20.438,20.3747,20.3928,141824.0
2023-10-11 13:30:00,22.55,22.56,22.43,22.46,164057.0,20.3838,20.3928,20.2753,20.3024,164057.0
2023-10-11 13:40:00,22.46,22.49,22.45,22.48,202471.0,20.3024,20.3295,20.2934,20.3205,202471.0
2023-10-11 13:50:00,22.48,22.57,22.47,22.55,331224.0,20.3205,20.4018,20.3114,20.3838,331224.0
2023-10-11 14:00:00,22.55,22.62,22.54,22.57,227702.0,20.3838,20.447,20.3747,20.4018,227702.0
2023-10-11 14:10:00,22.57,22.6,22.56,22.57,216557.0,20.4018,20.429,20.3928,20.4018,216557.0
2023-10-11 14:20:00,22.58,22.61,22.57,22.57,162204.0,20.4109,20.438,20.4018,20.4018,162204.0
2023-10-11 14:30:00,22.58,22.6,22.51,22.52,213078.0,20.4109,20.429,20.3476,20.3566,213078.0
2023-10-11 14:40:00,22.51,22.56,22.5,22.55,146308.0,20.3476,20.3928,20.3386,20.3838,146308.0
2023-10-11 14:50:00,22.55,22.62,22.55,22.59,174407.0,20.3838,20.447,20.3838,20.4199,174407.0
2023-10-11 15:00:00,22.59,22.61,22.57,22.6,213539.0,20.4199,20.438,20.4018,20.429,213539.0
2023-10-11 15:10:00,22.6,22.63,22.59,22.62,190478.0,20.429,20.4561,20.4199,20.447,190478.0
2023-10-11 15:20:00,22.62,22.65,22.58,22.63,185489.0,20.447,20.4742,20.4109,20.4561,185489.0
2023-10-11 15:30:00,22.63,22.65,22.57,22.6,305927.0,20.4561,20.4742,20.4018,20.429,305927.0
2023-10-11 15:40:00,22.6,22.65,22.58,22.61,629890.0,20.429,20.4742,20.4109,20.438,629890.0
2023-10-11 15:50:00,22.6,22.64,22.56,22.61,1517429.0,20.429,20.4651,20.3928,20.438,1517429.0
2023-10-12 09:30:00,23.7,23.97,22.71,22.73,2892321.0,21.4233,21.6673,20.5284,20.5465,2892321.0
2023-10-12 09:40:00,22.73,23.2,22.62,23.2,1676933.0,20.5465,20.9713,20.447,20.9713,1676933.0
2023-10-12 09:50:00,23.21,23.45,23.09,23.42,1207284.0,20.9804,21.1973,20.8719,21.1702,1207284.0
2023-10-12 10:00:00,23.42,23.69,23.38,23.68,1322083.0,21.1702,21.4142,21.134,21.4052,1322083.0
2023-10-12 10:10:00,23.68,23.8,23.55,23.64,1136879.0,21.4052,21.5137,21.2877,21.369,1136879.0
2023-10-12 10:20:00,23.64,23.65,23.36,23.45,725720.0,21.369,21.3781,21.1159,21.1973,725720.0
2023-10-12 10:30:00,23.45,23.6,23.44,23.58,897726.0,21.1973,21.3329,21.1883,21.3148,897726.0
2023-10-12 10:40:00,23.58,23.79,23.57,23.78,712932.0,21.3148,21.5046,21.3058,21.4956,712932.0
2023-10-12 10:50:00,23.79,23.83,23.55,23.64,1026615.0,21.5046,21.5408,21.2877,21.369,1026615.0
2023-10-12 11:00:00,23.64,23.65,23.44,23.54,491701.0,21.369,21.3781,21.1883,21.2787,491701.0
2023-10-12 11:10:00,23.54,23.7,23.47,23.66,548935.0,21.2787,21.4233,21.2154,21.3871,548935.0
2023-10-12 11:20:00,23.66,23.78,23.58,23.73,569464.0,21.3871,21.4956,21.3148,21.4504,569464.0
2023-10-12 11:30:00,23.73,23.75,23.62,23.68,464287.0,21.4504,21.4685,21.351,21.4052,464287.0
2023-10-12 11:40:00,23.69,23.7,23.56,23.66,355836.0,21.4142,21.4233,21.2967,21.3871,355836.0
2023-10-12 11:50:00,23.66,23.81,23.63,23.8,398878.0,21.3871,21.5227,21.36,21.5137,398878.0
2023-10-12 12:00:00,23.81,23.9,23.79,23.88,489851.0,21.5227,21.6041,21.5046,21.586,489851.0
2023-10-12 12:10:00,23.88,23.94,23.81,23.89,540351.0,21.586,21.6402,21.5227,21.595,540351.0
2023-10-12 12:20:00,23.89,23.97,23.86,23.9,466977.0,21.595,21.6673,21.5679,21.6041,466977.0
2023-10-12 12:30:00,23.91,24.1,23.89,24.08,715140.0,21.6131,21.7849,21.595,21.7668,715140.0
2023-10-12 12:40:00,24.08,24.26,24.07,24.21,747101.0,21.7668,21.9295,21.7577,21.8843,747101.0
2023-10-12 12:50:00,24.21,24.21,24.02,24.09,538774.0,21.8843,21.8843,21.7125,21.7758,538774.0
2023-10-12 13:00:00,24.09,24.16,24.01,24.15,559868.0,21.7758,21.8391,21.7035,21.8301,559868.0
2023-10-12 13:10:00,24.15,24.16,23.9,23.92,565336.0,21.8301,21.8391,21.6041,21.6222,565336.0
2023-10-12 13:20:00,23.92,23.95,23.84,23.85,375915.0,21.6222,21.6493,21.5498,21.5589,375915.0
2023-10-12 13:30:00,23.85,23.93,23.8,23.8,386558.0,21.5589,21.6312,21.5137,21.5137,386558.0
2023-10-12 13:40:00,23.8,23.9,23.78,23.88,298167.0,21.5137,21.6041,21.4956,21.586,298167.0
2023-10-12 13:50:00,23.88,23.93,23.79,23.9,461210.0,21.586,21.6312,21.5046,21.6041,461210.0
2023-10-12 14:00:00,23.91,23.93,23.7,23.7,384689.0,21.6131,21.6312,21.4233,21.4233,384689.0
2023-10-12 14:10:00,23.7,23.72,23.63,23.71,450231.0,21.4233,21.4414,21.36,21.4323,450231.0
2023-10-12 14:20:00,23.71,23.99,23.67,23.98,487324.0,21.4323,21.6854,21.3962,21.6764,487324.0
2023-10-12 14:30:00,23.97,23.98,23.86,23.95,360287.0,21.6673,21.6764,21.5679,21.6493,360287.0
2023-10-12 14:40:00,23.95,24.0,23.89,23.98,333271.0,21.6493,21.6945,21.595,21.6764,333271.0
2023-10-12 14:50:00,23.99,24.06,23.9,23.9,684398.0,21.6854,21.7487,21.6041,21.6041,684398.0
2023-10-12 15:00:00,23.9,24.01,23.9,23.98,442569.0,21.6041,21.7035,21.6041,21.6764,442569.0
2023-10-12 15:10:00,23.99,23.99,23.84,23.88,721922.0,21.6854,21.6854,21.5498,21.586,721922.0
2023-10-12 15:20:00,23.88,23.97,23.87,23.91,590840.0,21.586,21.6673,21.577,21.6131,590840.0
2023-10-12 15:30:00,23.89,24.15,23.88,24.14,717557.0,21.595,21.8301,21.586,21.821,717557.0
2023-10-12 15:40:00,24.14,24.2,24.04,24.19,1054790.0,21.821,21.8753,21.7306,21.8662,1054790.0
2023-10-12 15:50:00,24.19,24.21,24.13,24.19,2338033.0,21.8662,21.8843,21.812,21.8662,2338033.0
2023-10-13 09:30:00,24.12,24.22,23.76,24.1,752439.0,21.8029,21.8933,21.4775,21.7849,752439.0
2023-10-13 09:40:00,24.11,24.38,24.1,24.36,665544.0,21.7939,22.038,21.7849,22.0199,665544.0
2023-10-13 09:50:00,24.37,24.51,24.22,24.24,729914.0,22.0289,22.1555,21.8933,21.9114,729914.0
2023-10-13 10:00:00,24.26,24.35,24.18,24.32,653762.0,21.9295,22.0108,21.8572,21.9837,653762.0
2023-10-13 10:10:00,24.32,24.46,24.3,24.45,427984.0,21.9837,22.1103,21.9656,22.1012,427984.0
2023-10-13 10:20:00,24.44,24.58,24.41,24.42,416853.0,22.0922,22.2187,22.0651,22.0741,416853.0
2023-10-13 10:30:00,24.42,24.63,24.4,24.43,702033.0,22.0741,22.2639,22.056,22.0832,702033.0
2023-10-13 10:40:00,24.42,24.43,24.26,24.3,421198.0,22.0741,22.0832,21.9295,21.9656,421198.0
2023-10-13 10:50:00,24.3,24.4,24.14,24.36,543990.0,21.9656,22.056,21.821,22.0199,543990.0
2023-10-13 11:00:00,24.35,24.42,24.31,24.42,290728.0,22.0108,22.0741,21.9747,22.0741,290728.0
2023-10-13 11:10:00,24.42,24.43,24.3,24.36,198417.0,22.0741,22.0832,21.9656,22.0199,198417.0
2023-10-13 11:20:00,24.35,24.38,24.25,24.38,257418.0,22.0108,22.038,21.9204,22.038,257418.0
2023-10-13 11:30:00,24.38,24.38,24.24,24.25,318554.0,22.038,22.038,21.9114,21.9204,318554.0
2023-10-13 11:40:00,24.25,24.33,24.24,24.27,211414.0,21.9204,21.9928,21.9114,21.9385,211414.0
2023-10-13 11:50:00,24.27,24.31,24.08,24.09,348824.0,21.9385,21.9747,21.7668,21.7758,348824.0
2023-10-13 12:00:00,24.08,24.1,23.94,23.96,310061.0,21.7668,21.7849,21.6402,21.6583,310061.0
2023-10-13 12:10:00,23.96,24.1,23.91,24.05,479794.0,21.6583,21.7849,21.6131,21.7397,479794.0
2023-10-13 12:20:00,24.05,24.06,23.9,23.91,236018.0,21.7397,21.7487,21.6041,21.6131,236018.0
2023-10-13 12:30:00,23.9,23.92,23.76,23.78,308103.0,21.6041,21.6222,21.4775,21.4956,308103.0
2023-10-13 12:40:00,23.77,23.83,23.7,23.71,288508.0,21.4866,21.5408,21.4233,21.4323,288508.0
2023-10-13 12:50:00,23.71,23.73,23.62,23.63,299507.0,21.4323,21.4504,21.351,21.36,299507.0
2023-10-13 13:00:00,23.63,23.63,23.54,23.61,239279.0,21.36,21.36,21.2787,21.3419,239279.0
2023-10-13 13:10:00,23.6,23.62,23.51,23.53,244661.0,21.3329,21.351,21.2515,21.2696,244661.0
2023-10-13 13:20:00,23.54,23.67,23.53,23.55,279561.0,21.2787,21.3962,21.2696,21.2877,279561.0
2023-10-13 13:30:00,23.55,23.57,23.5,23.57,160693.0,21.2877,21.3058,21.2425,21.3058,160693.0
2023-10-13 13:40:00,23.57,23.74,23.56,23.64,280376.0,21.3058,21.4594,21.2967,21.369,280376.0
2023-10-13 13:50:00,23.64,23.67,23.49,23.5,473224.0,21.369,21.3962,21.2335,21.2425,473224.0
2023-10-13 14:00:00,23.5,23.59,23.44,23.59,320989.0,21.2425,21.3239,21.1883,21.3239,320989.0
2023-10-13 14:10:00,23.59,23.6,23.53,23.55,241258.0,21.3239,21.3329,21.2696,21.2877,241258.0
2023-10-13 14:20:00,23.55,23.55,23.42,23.48,235777.0,21.2877,21.2877,21.1702,21.2244,235777.0
2023-10-13 14:30:00,23.48,23.5,23.35,23.37,190345.0,21.2244,21.2425,21.1069,21.125,190345.0
2023-10-13 14:40:00,23.36,23.36,23.29,23.33,251895.0,21.1159,21.1159,21.0527,21.0888,251895.0
2023-10-13 14:50:00,23.32,23.35,23.21,23.26,545092.0,21.0798,21.1069,20.9804,21.0256,545092.0
2023-10-13 15:00:00,23.26,23.37,23.23,23.29,397402.0,21.0256,21.125,20.9984,21.0527,397402.0
2023-10-13 15:10:00,23.28,23.32,23.14,23.16,605714.0,21.0436,21.0798,20.9171,20.9352,605714.0
2023-10-13 15:20:00,23.16,23.18,23.05,23.09,516998.0,20.9352,20.9532,20.8357,20.8719,516998.0
2023-10-13 15:30:00,23.09,23.16,23.08,23.13,701207.0,20.8719,20.9352,20.8628,20.908,701207.0
2023-10-13 15:40:00,23.13,23.27,23.09,23.23,635355.0,20.908,21.0346,20.8719,20.9984,635355.0
2023-10-13 15:50:00,23.22,23.29,23.16,23.25,1913205.0,20.9894,21.0527,20.9352,21.0165,1913205.0
2023-10-16 09:30:00,23.29,23.55,23.06,23.23,626755.0,21.0527,21.2877,20.8448,20.9984,626755.0
2023-10-16 09:40:00,23.23,23.46,23.13,23.3,382635.0,20.9984,21.2063,20.908,21.0617,382635.0
2023-10-16 09:50:00,23.3,23.3,22.72,22.81,480695.0,21.0617,21.0617,20.5374,20.6188,480695.0
2023-10-16 10:00:00,22.8,22.81,22.4,22.52,558495.0,20.6097,20.6188,20.2482,20.3566,558495.0
2023-10-16 10:10:00,22.51,22.63,22.4,22.58,551411.0,20.3476,20.4561,20.2482,20.4109,551411.0
2023-10-16 10:20:00,22.59,22.7,22.55,22.64,455570.0,20.4199,20.5193,20.3838,20.4651,455570.0
2023-10-16 10:30:00,22.64,22.78,22.59,22.76,404524.0,20.4651,20.5917,20.4199,20.5736,404524.0
2023-10-16 10:40:00,22.76,23.02,22.75,22.95,320463.0,20.5736,20.8086,20.5645,20.7453,320463.0
2023-10-16 10:50:00,22.96,23.0,22.87,22.98,374955.0,20.7544,20.7905,20.673,20.7725,374955.0
2023-10-16 11:00:00,22.99,23.03,22.88,22.96,367524.0,20.7815,20.8176,20.6821,20.7544,367524.0
2023-10-16 11:10:00,22.95,23.07,22.95,23.03,222367.0,20.7453,20.8538,20.7453,20.8176,222367.0
2023-10-16 11:20:00,23.03,23.04,22.98,23.01,243092.0,20.8176,20.8267,20.7725,20.7996,243092.0
2023-10-16 11:30:00,23.02,23.06,22.94,23.01,260487.0,20.8086,20.8448,20.7363,20.7996,260487.0
2023-10-16 11:40:00,23.01,23.1,22.98,23.06,185225.0,20.7996,20.8809,20.7725,20.8448,185225.0
2023-10-16 11:50:00,23.07,23.08,23.0,23.04,219135.0,20.8538,20.8628,20.7905,20.8267,219135.0
2023-10-16 12:00:00,23.04,23.12,23.03,23.11,164437.0,20.8267,20.899,20.8176,20.89,164437.0
2023-10-16 12:10:00,23.12,23.14,23.08,23.1,145758.0,20.899,20.9171,20.8628,20.8809,145758.0
2023-10-16 12:20:00,23.11,23.14,23.06,23.09,140254.0,20.89,20.9171,20.8448,20.8719,140254.0
2023-10-16 12:30:00,23.1,23.11,23.02,23.05,174672.0,20.8809,20.89,20.8086,20.8357,174672.0
2023-10-16 12:40:00,23.05,23.1,23.03,23.04,189618.0,20.8357,20.8809,20.8176,20.8267,189618.0
2023-10-16 12:50:00,23.03,23.04,22.92,22.92,210974.0,20.8176,20.8267,20.7182,20.7182,210974.0
2023-10-16 13:00:00,22.92,23.03,22.91,23.02,183788.0,20.7182,20.8176,20.7092,20.8086,183788.0
2023-10-16 13:10:00,23.02,23.03,22.95,22.95,262384.0,20.8086,20.8176,20.7453,20.7453,262384.0
2023-10-16 13:20:00,22.96,23.04,22.85,23.04,251245.0,20.7544,20.8267,20.6549,20.8267,251245.0
2023-10-16 13:30:00,23.04,23.06,22.93,22.95,216305.0,20.8267,20.8448,20.7273,20.7453,216305.0
2023-10-16 13:40:00,22.95,23.02,22.93,22.98,195739.0,20.7453,20.8086,20.7273,20.7725,195739.0
2023-10-16 13:50:00,22.98,22.99,22.94,22.97,208076.0,20.7725,20.7815,20.7363,20.7634,208076.0
2023-10-16 14:00:00,22.96,22.97,22.83,22.86,226339.0,20.7544,20.7634,20.6369,20.664,226339.0
2023-10-16 14:10:00,22.86,22.89,22.77,22.8,295090.0,20.664,20.6911,20.5826,20.6097,295090.0
2023-10-16 14:20:00,22.8,22.82,22.73,22.73,231051.0,20.6097,20.6278,20.5465,20.5465,231051.0
2023-10-16 14:30:00,22.73,22.76,22.63,22.66,203075.0,20.5465,20.5736,20.4561,20.4832,203075.0
2023-10-16 14:40:00,22.66,22.7,22.62,22.63,252560.0,20.4832,20.5193,20.447,20.4561,252560.0
2023-10-16 14:50:00,22.63,22.76,22.62,22.73,323499.0,20.4561,20.5736,20.447,20.5465,323499.0
2023-10-16 15:00:00,22.73,22.76,22.72,22.73,251536.0,20.5465,20.5736,20.5374,20.5465,251536.0
2023-10-16 15:10:00,22.73,22.8,22.71,22.79,361270.0,20.5465,20.6097,20.5284,20.6007,361270.0
2023-10-16 15:20:00,22.79,22.86,22.78,22.85,271318.0,20.6007,20.664,20.5917,20.6549,271318.0
2023-10-16 15:30:00,22.86,22.87,22.78,22.82,312323.0,20.664,20.673,20.5917,20.6278,312323.0
2023-10-16 15:40:00,22.82,22.84,22.75,22.76,437397.0,20.6278,20.6459,20.5645,20.5736,437397.0
2023-10-16 15:50:00,22.76,22.79,22.75,22.79,1073376.0,20.5736,20.6007,20.5645,20.6007,1073376.0
2023-10-17 09:30:00,22.66,23.0,22.65,22.94,498520.0,20.4832,20.7905,20.4742,20.7363,498520.0
2023-10-17 09:40:00,22.94,23.03,22.88,22.89,272836.0,20.7363,20.8176,20.6821,20.6911,272836.0
2023-10-17 09:50:00,22.89,23.04,22.83,22.92,208265.0,20.6911,20.8267,20.6369,20.7182,208265.0
2023-10-17 10:00:00,22.92,23.0,22.85,22.96,247089.0,20.7182,20.7905,20.6549,20.7544,247089.0
2023-10-17 10:10:00,22.96,23.09,22.95,22.99,335026.0,20.7544,20.8719,20.7453,20.7815,335026.0
2023-10-17 10:20:00,22.99,23.01,22.88,22.89,206534.0,20.7815,20.7996,20.6821,20.6911,206534.0
2023-10-17 10:30:00,22.89,22.89,22.8,22.81,168799.0,20.6911,20.6911,20.6097,20.6188,168799.0
2023-10-17 10:40:00,22.81,22.84,22.74,22.8,246279.0,20.6188,20.6459,20.5555,20.6097,246279.0
2023-10-17 10:50:00,22.81,22.93,22.78,22.92,218745.0,20.6188,20.7273,20.5917,20.7182,218745.0
2023-10-17 11:00:00,22.93,22.96,22.88,22.95,146448.0,20.7273,20.7544,20.6821,20.7453,146448.0
2023-10-17 11:10:00,22.96,23.01,22.91,23.01,199061.0,20.7544,20.7996,20.7092,20.7996,199061.0
2023-10-17 11:20:00,23.0,23.04,22.98,23.01,122367.0,20.7905,20.8267,20.7725,20.7996,122367.0
2023-10-17 11:30:00,23.01,23.08,22.97,23.08,123671.0,20.7996,20.8628,20.7634,20.8628,123671.0
2023-10-17 11:40:00,23.07,23.1,23.02,23.08,131109.0,20.8538,20.8809,20.8086,20.8628,131109.0
2023-10-17 11:50:00,23.08,23.11,23.03,23.05,116329.0,20.8628,20.89,20.8176,20.8357,116329.0
2023-10-17 12:00:00,23.05,23.09,23.03,23.05,160921.0,20.8357,20.8719,20.8176,20.8357,160921.0
2023-10-17 12:10:00,23.05,23.08,23.01,23.04,98272.0,20.8357,20.8628,20.7996,20.8267,98272.0
2023-10-17 12:20:00,23.05,23.09,23.03,23.09,80117.0,20.8357,20.8719,20.8176,20.8719,80117.0
2023-10-17 12:30:00,23.09,23.09,22.95,22.96,97408.0,20.8719,20.8719,20.7453,20.7544,97408.0
2023-10-17 12:40:00,22.96,22.98,22.9,22.94,152877.0,20.7544,20.7725,20.7001,20.7363,152877.0
2023-10-17 12:50:00,22.94,22.97,22.89,22.96,125361.0,20.7363,20.7634,20.6911,20.7544,125361.0
2023-10-17 13:00:00,22.96,23.02,22.94,23.02,84214.0,20.7544,20.8086,20.7363,20.8086,84214.0
2023-10-17 13:10:00,23.02,23.04,23.01,23.04,72226.0,20.8086,20.8267,20.7996,20.8267,72226.0
2023-10-17 13:20:00,23.04,23.04,22.95,22.97,125184.0,20.8267,20.8267,20.7453,20.7634,125184.0
2023-10-17 13:30:00,22.97,22.97,22.9,22.93,98640.0,20.7634,20.7634,20.7001,20.7273,98640.0
2023-10-17 13:40:00,22.94,22.94,22.9,22.92,139054.0,20.7363,20.7363,20.7001,20.7182,139054.0
2023-10-17 13:50:00,22.92,22.92,22.85,22.86,164778.0,20.7182,20.7182,20.6549,20.664,164778.0
2023-10-17 14:00:00,22.87,22.87,22.82,22.84,166904.0,20.673,20.673,20.6278,20.6459,166904.0
2023-10-17 14:10:00,22.84,22.86,22.77,22.86,239351.0,20.6459,20.664,20.5826,20.664,239351.0
2023-10-17 14:20:00,22.86,22.92,22.85,22.89,98905.0,20.664,20.7182,20.6549,20.6911,98905.0
2023-10-17 14:30:00,22.89,22.91,22.87,22.91,125980.0,20.6911,20.7092,20.673,20.7092,125980.0
2023-10-17 14:40:00,22.91,22.95,22.88,22.91,220885.0,20.7092,20.7453,20.6821,20.7092,220885.0
2023-10-17 14:50:00,22.91,22.91,22.83,22.88,165139.0,20.7092,20.7092,20.6369,20.6821,165139.0
2023-10-17 15:00:00,22.87,22.91,22.83,22.89,199112.0,20.673,20.7092,20.6369,20.6911,199112.0
2023-10-17 15:10:00,22.89,22.93,22.87,22.91,157121.0,20.6911,20.7273,20.673,20.7092,157121.0
2023-10-17 15:20:00,22.91,22.92,22.86,22.89,236300.0,20.7092,20.7182,20.664,20.6911,236300.0
2023-10-17 15:30:00,22.89,22.91,22.88,22.89,277727.0,20.6911,20.7092,20.6821,20.6911,277727.0
2023-10-17 15:40:00,22.89,22.89,22.8,22.82,412638.0,20.6911,20.6911,20.6097,20.6278,412638.0
2023-10-17 15:50:00,22.82,22.89,22.81,22.84,1159221.0,20.6278,20.6911,20.6188,20.6459,1159221.0
2023-10-18 09:30:00,22.72,22.79,22.53,22.57,365249.0,20.5374,20.6007,20.3657,20.4018,365249.0
2023-10-18 09:40:00,22.55,22.76,22.54,22.58,196974.0,20.3838,20.5736,20.3747,20.4109,196974.0
2023-10-18 09:50:00,22.57,22.57,22.41,22.45,282651.0,20.4018,20.4018,20.2572,20.2934,282651.0
2023-10-18 10:00:00,22.45,22.56,22.43,22.45,189945.0,20.2934,20.3928,20.2753,20.2934,189945.0
2023-10-18 10:10:00,22.45,22.45,22.17,22.29,322737.0,20.2934,20.2934,20.0403,20.1487,322737.0
2023-10-18 10:20:00,22.29,22.3,22.12,22.12,266833.0,20.1487,20.1578,19.9951,19.9951,266833.0
2023-10-18 10:30:00,22.13,22.23,22.09,22.11,257210.0,20.0041,20.0945,19.9679,19.986,257210.0
2023-10-18 10:40:00,22.11,22.11,21.93,21.94,436101.0,19.986,19.986,19.8233,19.8324,436101.0
2023-10-18 10:50:00,21.93,21.94,21.85,21.86,488292.0,19.8233,19.8324,19.751,19.76,488292.0
2023-10-18 11:00:00,21.86,21.97,21.84,21.9,274556.0,19.76,19.8595,19.742,19.7962,274556.0
2023-10-18 11:10:00,21.91,22.01,21.86,22.0,209047.0,19.8052,19.8956,19.76,19.8866,209047.0
2023-10-18 11:20:00,21.99,22.01,21.91,21.94,136915.0,19.8776,19.8956,19.8052,19.8324,136915.0
2023-10-18 11:30:00,21.94,21.95,21.89,21.89,146105.0,19.8324,19.8414,19.7872,19.7872,146105.0
2023-10-18 11:40:00,21.89,21.95,21.88,21.89,141757.0,19.7872,19.8414,19.7781,19.7872,141757.0
2023-10-18 11:50:00,21.89,21.92,21.77,21.77,201573.0,19.7872,19.8143,19.6787,19.6787,201573.0
2023-10-18 12:00:00,21.77,21.83,21.71,21.8,219354.0,19.6787,19.7329,19.6245,19.7058,219354.0
2023-10-18 12:10:00,21.79,21.81,21.7,21.73,179748.0,19.6968,19.7148,19.6154,19.6425,179748.0
2023-10-18 12:20:00,21.73,21.76,21.67,21.71,298622.0,19.6425,19.6696,19.5883,19.6245,298622.0
2023-10-18 12:30:00,21.71,21.75,21.68,21.69,226627.0,19.6245,19.6606,19.5973,19.6064,226627.0
2023-10-18 12:40:00,21.68,21.73,21.61,21.63,438226.0,19.5973,19.6425,19.5341,19.5521,438226.0
2023-10-18 12:50:00,21.63,21.72,21.62,21.7,110598.0,19.5521,19.6335,19.5431,19.6154,110598.0
2023-10-18 13:00:00,21.71,21.74,21.66,21.72,226979.0,19.6245,19.6516,19.5793,19.6335,226979.0
2023-10-18 13:10:00,21.72,21.79,21.71,21.73,156702.0,19.6335,19.6968,19.6245,19.6425,156702.0
2023-10-18 13:20:00,21.73,21.73,21.62,21.63,363614.0,19.6425,19.6425,19.5431,19.5521,363614.0
2023-10-18 13:30:00,21.62,21.65,21.49,21.49,787561.0,19.5431,19.5702,19.4256,19.4256,787561.0
2023-10-18 13:40:00,21.49,21.61,21.44,21.57,587771.0,19.4256,19.5341,19.3804,19.4979,587771.0
2023-10-18 13:50:00,21.56,21.61,21.51,21.55,237237.0,19.4889,19.5341,19.4437,19.4798,237237.0
2023-10-18 14:00:00,21.54,21.55,21.47,21.51,286204.0,19.4708,19.4798,19.4075,19.4437,286204.0
2023-10-18 14:10:00,21.51,21.57,21.49,21.54,191094.0,19.4437,19.4979,19.4256,19.4708,191094.0
2023-10-18 14:20:00,21.54,21.56,21.41,21.42,318377.0,19.4708,19.4889,19.3533,19.3623,318377.0
2023-10-18 14:30:00,21.41,21.46,21.31,21.32,641578.0,19.3533,19.3985,19.2629,19.2719,641578.0
2023-10-18 14:40:00,21.32,21.37,21.3,21.32,447292.0,19.2719,19.3171,19.2538,19.2719,447292.0
2023-10-18 14:50:00,21.32,21.32,21.24,21.3,468249.0,19.2719,19.2719,19.1996,19.2538,468249.0
2023-10-18 15:00:00,21.3,21.33,21.26,21.29,336388.0,19.2538,19.281,19.2177,19.2448,336388.0
2023-10-18 15:10:00,21.29,21.33,21.27,21.32,242378.0,19.2448,19.281,19.2267,19.2719,242378.0
2023-10-18 15:20:00,21.32,21.32,21.2,21.21,476354.0,19.2719,19.2719,19.1634,19.1725,476354.0
2023-10-18 15:30:00,21.22,21.34,21.21,21.32,397363.0,19.1815,19.29,19.1725,19.2719,397363.0
2023-10-18 15:40:00,21.32,21.32,21.23,21.26,597505.0,19.2719,19.2719,19.1906,19.2177,597505.0
2023-10-18 15:50:00,21.26,21.31,21.25,21.26,1294851.0,19.2177,19.2629,19.2086,19.2177,1294851.0
2023-10-19 09:30:00,21.19,21.35,21.08,21.34,441700.0,19.1544,19.299,19.055,19.29,441700.0
2023-10-19 09:40:00,21.34,21.42,21.32,21.34,181943.0,19.29,19.3623,19.2719,19.29,181943.0
2023-10-19 09:50:00,21.33,21.36,21.23,21.32,233941.0,19.281,19.3081,19.1906,19.2719,233941.0
2023-10-19 10:00:00,21.32,21.45,21.3,21.37,222764.0,19.2719,19.3894,19.2538,19.3171,222764.0
2023-10-19 10:10:00,21.37,21.53,21.34,21.47,225793.0,19.3171,19.4617,19.29,19.4075,225793.0
2023-10-19 10:20:00,21.46,21.47,21.34,21.35,233038.0,19.3985,19.4075,19.29,19.299,233038.0
2023-10-19 10:30:00,21.35,21.4,21.3,21.33,201921.0,19.299,19.3442,19.2538,19.281,201921.0
2023-10-19 10:40:00,21.33,21.42,21.31,21.38,122139.0,19.281,19.3623,19.2629,19.3262,122139.0
2023-10-19 10:50:00,21.38,21.38,21.23,21.23,208604.0,19.3262,19.3262,19.1906,19.1906,208604.0
2023-10-19 11:00:00,21.22,21.24,21.17,21.21,140542.0,19.1815,19.1996,19.1363,19.1725,140542.0
2023-10-19 11:10:00,21.21,21.24,21.16,21.16,270878.0,19.1725,19.1996,19.1273,19.1273,270878.0
2023-10-19 11:20:00,21.16,21.25,21.14,21.21,108440.0,19.1273,19.2086,19.1092,19.1725,108440.0
2023-10-19 11:30:00,21.22,21.29,21.21,21.27,108122.0,19.1815,19.2448,19.1725,19.2267,108122.0
2023-10-19 11:40:00,21.27,21.35,21.26,21.32,118603.0,19.2267,19.299,19.2177,19.2719,118603.0
2023-10-19 11:50:00,21.32,21.32,21.28,21.32,112332.0,19.2719,19.2719,19.2358,19.2719,112332.0
2023-10-19 12:00:00,21.31,21.44,21.25,21.37,162532.0,19.2629,19.3804,19.2086,19.3171,162532.0
2023-10-19 12:10:00,21.38,21.43,21.34,21.41,80705.0,19.3262,19.3714,19.29,19.3533,80705.0
2023-10-19 12:20:00,21.41,21.44,21.27,21.29,150194.0,19.3533,19.3804,19.2267,19.2448,150194.0
2023-10-19 12:30:00,21.29,21.36,21.26,21.29,138911.0,19.2448,19.3081,19.2177,19.2448,138911.0
2023-10-19 12:40:00,21.29,21.42,21.27,21.41,145638.0,19.2448,19.3623,19.2267,19.3533,145638.0
2023-10-19 12:50:00,21.41,21.56,21.39,21.55,311092.0,19.3533,19.4889,19.3352,19.4798,311092.0
2023-10-19 13:00:00,21.55,21.63,21.49,21.62,293852.0,19.4798,19.5521,19.4256,19.5431,293852.0
2023-10-19 13:10:00,21.62,21.63,21.51,21.55,142473.0,19.5431,19.5521,19.4437,19.4798,142473.0
2023-10-19 13:20:00,21.55,21.56,21.45,21.48,145821.0,19.4798,19.4889,19.3894,19.4165,145821.0
2023-10-19 13:30:00,21.48,21.54,21.36,21.38,131728.0,19.4165,19.4708,19.3081,19.3262,131728.0
2023-10-19 13:40:00,21.38,21.4,21.29,21.29,150240.0,19.3262,19.3442,19.2448,19.2448,150240.0
2023-10-19 13:50:00,21.3,21.36,21.28,21.31,116054.0,19.2538,19.3081,19.2358,19.2629,116054.0
2023-10-19 14:00:00,21.3,21.34,21.26,21.27,74234.0,19.2538,19.29,19.2177,19.2267,74234.0
2023-10-19 14:10:00,21.27,21.27,21.2,21.23,120642.0,19.2267,19.2267,19.1634,19.1906,120642.0
2023-10-19 14:20:00,21.22,21.26,21.18,21.26,161603.0,19.1815,19.2177,19.1454,19.2177,161603.0
2023-10-19 14:30:00,21.25,21.25,21.18,21.21,120324.0,19.2086,19.2086,19.1454,19.1725,120324.0
2023-10-19 14:40:00,21.21,21.21,21.14,21.16,165219.0,19.1725,19.1725,19.1092,19.1273,165219.0
2023-10-19 14:50:00,21.17,21.17,21.12,21.14,114737.0,19.1363,19.1363,19.0911,19.1092,114737.0
2023-10-19 15:00:00,21.13,21.16,21.1,21.1,127035.0,19.1002,19.1273,19.0731,19.0731,127035.0
2023-10-19 15:10:00,21.11,21.12,21.05,21.1,163251.0,19.0821,19.0911,19.0279,19.0731,163251.0
2023-10-19 15:20:00,21.1,21.1,21.0,21.03,351049.0,19.0731,19.0731,18.9827,19.0098,351049.0
2023-10-19 15:30:00,21.03,21.08,21.01,21.01,370579.0,19.0098,19.055,18.9917,18.9917,370579.0
2023-10-19 15:40:00,21.0,21.01,20.92,20.96,544404.0,18.9827,18.9917,18.9103,18.9465,544404.0
2023-10-19 15:50:00,20.96,20.99,20.95,20.96,984629.0,18.9465,18.9736,18.9375,18.9465,984629.0
2023-10-20 09:30:00,20.85,20.85,20.48,20.63,1138823.0,18.8471,18.8471,18.5126,18.6482,1138823.0
2023-10-20 09:40:00,20.63,20.98,20.6,20.98,297800.0,18.6482,18.9646,18.6211,18.9646,297800.0
2023-10-20 09:50:00,20.97,21.03,20.77,20.77,302998.0,18.9555,19.0098,18.7748,18.7748,302998.0
2023-10-20 10:00:00,20.78,20.9,20.73,20.89,156678.0,18.7838,18.8923,18.7386,18.8832,156678.0
2023-10-20 10:10:00,20.89,20.91,20.82,20.86,183039.0,18.8832,18.9013,18.8199,18.8561,183039.0
2023-10-20 10:20:00,20.85,20.93,20.81,20.89,111621.0,18.8471,18.9194,18.8109,18.8832,111621.0
2023-10-20 10:30:00,20.89,21.08,20.87,20.98,251702.0,18.8832,19.055,18.8651,18.9646,251702.0
2023-10-20 10:40:00,20.98,21.08,20.93,21.05,154417.0,18.9646,19.055,18.9194,19.0279,154417.0
2023-10-20 10:50:00,21.05,21.05,20.91,20.95,136936.0,19.0279,19.0279,18.9013,18.9375,136936.0
2023-10-20 11:00:00,20.95,21.0,20.91,20.94,177849.0,18.9375,18.9827,18.9013,18.9284,177849.0
2023-10-20 11:10:00,20.94,21.04,20.92,20.96,114998.0,18.9284,19.0188,18.9103,18.9465,114998.0
2023-10-20 11:20:00,20.96,21.02,20.94,20.98,196274.0,18.9465,19.0007,18.9284,18.9646,196274.0
2023-10-20 11:30:00,20.98,21.04,20.93,21.04,204828.0,18.9646,19.0188,18.9194,19.0188,204828.0
2023-10-20 11:40:00,21.03,21.2,21.01,21.19,203490.0,19.0098,19.1634,18.9917,19.1544,203490.0
2023-10-20 11:50:00,21.19,21.25,21.16,21.21,172737.0,19.1544,19.2086,19.1273,19.1725,172737.0
2023-10-20 12:00:00,21.21,21.22,21.11,21.17,187853.0,19.1725,19.1815,19.0821,19.1363,187853.0
2023-10-20 12:10:00,21.16,21.25,21.15,21.25,208047.0,19.1273,19.2086,19.1182,19.2086,208047.0
2023-10-20 12:20:00,21.25,21.32,21.22,21.29,255959.0,19.2086,19.2719,19.1815,19.2448,255959.0
2023-10-20 12:30:00,21.29,21.34,21.26,21.3,224353.0,19.2448,19.29,19.2177,19.2538,224353.0
2023-10-20 12:40:00,21.3,21.35,21.26,21.35,150786.0,19.2538,19.299,19.2177,19.299,150786.0
2023-10-20 12:50:00,21.35,21.35,21.28,21.33,116546.0,19.299,19.299,19.2358,19.281,116546.0
2023-10-20 13:00:00,21.32,21.33,21.25,21.26,208734.0,19.2719,19.281,19.2086,19.2177,208734.0
2023-10-20 13:10:00,21.27,21.42,21.26,21.41,159324.0,19.2267,19.3623,19.2177,19.3533,159324.0
2023-10-20 13:20:00,21.41,21.42,21.34,21.39,291369.0,19.3533,19.3623,19.29,19.3352,291369.0
2023-10-20 13:30:00,21.39,21.42,21.33,21.34,122775.0,19.3352,19.3623,19.281,19.29,122775.0
2023-10-20 13:40:00,21.34,21.38,21.3,21.3,139216.0,19.29,19.3262,19.2538,19.2538,139216.0
2023-10-20 13:50:00,21.3,21.34,21.24,21.27,155639.0,19.2538,19.29,19.1996,19.2267,155639.0
2023-10-20 14:00:00,21.27,21.31,21.23,21.27,170230.0,19.2267,19.2629,19.1906,19.2267,170230.0
2023-10-20 14:10:00,21.28,21.3,21.22,21.27,296934.0,19.2358,19.2538,19.1815,19.2267,296934.0
2023-10-20 14:20:00,21.27,21.33,21.25,21.32,138163.0,19.2267,19.281,19.2086,19.2719,138163.0
2023-10-20 14:30:00,21.32,21.41,21.31,21.39,233820.0,19.2719,19.3533,19.2629,19.3352,233820.0
2023-10-20 14:40:00,21.39,21.43,21.33,21.37,333187.0,19.3352,19.3714,19.281,19.3171,333187.0
2023-10-20 14:50:00,21.37,21.38,21.33,21.37,152385.0,19.3171,19.3262,19.281,19.3171,152385.0
2023-10-20 15:00:00,21.36,21.46,21.36,21.44,591381.0,19.3081,19.3985,19.3081,19.3804,591381.0
2023-10-20 15:10:00,21.44,21.46,21.36,21.45,232812.0,19.3804,19.3985,19.3081,19.3894,232812.0
2023-10-20 15:20:00,21.45,21.46,21.4,21.44,278349.0,19.3894,19.3985,19.3442,19.3804,278349.0
2023-10-20 15:30:00,21.43,21.43,21.3,21.3,345473.0,19.3714,19.3714,19.2538,19.2538,345473.0
2023-10-20 15:40:00,21.3,21.31,21.25,21.26,514944.0,19.2538,19.2629,19.2086,19.2177,514944.0
2023-10-20 15:50:00,21.26,21.3,21.23,21.27,936685.0,19.2177,19.2538,19.1906,19.2267,936685.0
2023-10-23 09:30:00,21.87,21.89,21.38,21.64,1319900.0,19.7691,19.7872,19.3262,19.5612,1319900.0
2023-10-23 09:40:00,21.64,21.89,21.57,21.85,1113979.0,19.5612,19.7872,19.4979,19.751,1113979.0
2023-10-23 09:50:00,21.85,21.94,21.8,21.84,571922.0,19.751,19.8324,19.7058,19.742,571922.0
2023-10-23 10:00:00,21.83,21.94,21.72,21.89,469908.0,19.7329,19.8324,19.6335,19.7872,469908.0
2023-10-23 10:10:00,21.89,22.1,21.89,22.07,642666.0,19.7872,19.977,19.7872,19.9499,642666.0
2023-10-23 10:20:00,22.07,22.1,21.96,21.96,331964.0,19.9499,19.977,19.8504,19.8504,331964.0
2023-10-23 10:30:00,21.97,22.08,21.84,22.08,587317.0,19.8595,19.9589,19.742,19.9589,587317.0
2023-10-23 10:40:00,22.08,22.26,22.07,22.25,765112.0,19.9589,20.1216,19.9499,20.1126,765112.0
2023-10-23 10:50:00,22.23,22.33,22.18,22.25,651097.0,20.0945,20.1849,20.0493,20.1126,651097.0
2023-10-23 11:00:00,22.25,22.4,22.24,22.39,362024.0,20.1126,20.2482,20.1035,20.2391,362024.0
2023-10-23 11:10:00,22.39,22.4,22.34,22.39,314588.0,20.2391,20.2482,20.1939,20.2391,314588.0
2023-10-23 11:20:00,22.38,22.54,22.37,22.42,484138.0,20.2301,20.3747,20.2211,20.2662,484138.0
2023-10-23 11:30:00,22.42,22.45,22.27,22.36,707721.0,20.2662,20.2934,20.1307,20.212,707721.0
2023-10-23 11:40:00,22.36,22.36,22.22,22.29,313296.0,20.212,20.212,20.0855,20.1487,313296.0
2023-10-23 11:50:00,22.29,22.38,22.28,22.33,271689.0,20.1487,20.2301,20.1397,20.1849,271689.0
2023-10-23 12:00:00,22.33,22.4,22.31,22.39,250163.0,20.1849,20.2482,20.1668,20.2391,250163.0
2023-10-23 12:10:00,22.39,22.43,22.26,22.28,274219.0,20.2391,20.2753,20.1216,20.1397,274219.0
2023-10-23 12:20:00,22.27,22.42,22.23,22.39,255124.0,20.1307,20.2662,20.0945,20.2391,255124.0
2023-10-23 12:30:00,22.38,22.38,22.3,22.35,179787.0,20.2301,20.2301,20.1578,20.203,179787.0
2023-10-23 12:40:00,22.36,22.42,22.32,22.36,308019.0,20.212,20.2662,20.1759,20.212,308019.0
2023-10-23 12:50:00,22.35,22.35,22.2,22.27,379386.0,20.203,20.203,20.0674,20.1307,379386.0
2023-10-23 13:00:00,22.28,22.31,22.16,22.17,278643.0,20.1397,20.1668,20.0312,20.0403,278643.0
2023-10-23 13:10:00,22.16,22.23,22.11,22.21,248197.0,20.0312,20.0945,19.986,20.0764,248197.0
2023-10-23 13:20:00,22.21,22.27,22.2,22.27,145566.0,20.0764,20.1307,20.0674,20.1307,145566.0
2023-10-23 13:30:00,22.27,22.35,22.25,22.35,150652.0,20.1307,20.203,20.1126,20.203,150652.0
2023-10-23 13:40:00,22.34,22.37,22.32,22.35,242623.0,20.1939,20.2211,20.1759,20.203,242623.0
2023-10-23 13:50:00,22.35,22.35,22.27,22.3,210444.0,20.203,20.203,20.1307,20.1578,210444.0
2023-10-23 14:00:00,22.29,22.35,22.22,22.34,358799.0,20.1487,20.203,20.0855,20.1939,358799.0
2023-10-23 14:10:00,22.34,22.36,22.29,22.34,283255.0,20.1939,20.212,20.1487,20.1939,283255.0
2023-10-23 14:20:00,22.34,22.4,22.32,22.4,231707.0,20.1939,20.2482,20.1759,20.2482,231707.0
2023-10-23 14:30:00,22.39,22.42,22.35,22.39,369110.0,20.2391,20.2662,20.203,20.2391,369110.0
2023-10-23 14:40:00,22.39,22.44,22.31,22.32,300179.0,20.2391,20.2843,20.1668,20.1759,300179.0
2023-10-23 14:50:00,22.32,22.32,22.23,22.27,225059.0,20.1759,20.1759,20.0945,20.1307,225059.0
2023-10-23 15:00:00,22.27,22.33,22.22,22.23,245084.0,20.1307,20.1849,20.0855,20.0945,245084.0
2023-10-23 15:10:00,22.23,22.24,22.11,22.13,265109.0,20.0945,20.1035,19.986,20.0041,265109.0
2023-10-23 15:20:00,22.14,22.14,22.02,22.05,405354.0,20.0131,20.0131,19.9047,19.9318,405354.0
2023-10-23 15:30:00,22.05,22.07,21.97,22.0,394563.0,19.9318,19.9499,19.8595,19.8866,394563.0
2023-10-23 15:40:00,22.0,22.05,21.99,21.99,453260.0,19.8866,19.9318,19.8776,19.8776,453260.0
2023-10-23 15:50:00,21.99,22.02,21.93,21.96,1212226.0,19.8776,19.9047,19.8233,19.8504,1212226.0
2023-10-24 09:30:00,22.02,22.15,21.91,22.04,532870.0,19.9047,20.0222,19.8052,19.9228,532870.0
2023-10-24 09:40:00,22.04,22.04,21.83,22.01,360955.0,19.9228,19.9228,19.7329,19.8956,360955.0
2023-10-24 09:50:00,22.01,22.11,21.88,22.07,251978.0,19.8956,19.986,19.7781,19.9499,251978.0
2023-10-24 10:00:00,22.07,22.12,21.93,22.1,214318.0,19.9499,19.9951,19.8233,19.977,214318.0
2023-10-24 10:10:00,22.1,22.19,22.08,22.12,227282.0,19.977,20.0583,19.9589,19.9951,227282.0
2023-10-24 10:20:00,22.12,22.17,22.05,22.17,174551.0,19.9951,20.0403,19.9318,20.0403,174551.0
2023-10-24 10:30:00,22.16,22.17,22.08,22.12,197951.0,20.0312,20.0403,19.9589,19.9951,197951.0
2023-10-24 10:40:00,22.12,22.12,21.98,22.02,168283.0,19.9951,19.9951,19.8685,19.9047,168283.0
2023-10-24 10:50:00,22.02,22.04,21.82,21.93,259551.0,19.9047,19.9228,19.7239,19.8233,259551.0
2023-10-24 11:00:00,21.93,21.99,21.84,21.98,169349.0,19.8233,19.8776,19.742,19.8685,169349.0
2023-10-24 11:10:00,21.97,21.99,21.88,21.97,148629.0,19.8595,19.8776,19.7781,19.8595,148629.0
2023-10-24 11:20:00,21.97,21.99,21.87,21.88,155186.0,19.8595,19.8776,19.7691,19.7781,155186.0
2023-10-24 11:30:00,21.88,21.9,21.81,21.82,131618.0,19.7781,19.7962,19.7148,19.7239,131618.0
2023-10-24 11:40:00,21.81,21.83,21.76,21.76,125854.0,19.7148,19.7329,19.6696,19.6696,125854.0
2023-10-24 11:50:00,21.76,21.76,21.69,21.71,173489.0,19.6696,19.6696,19.6064,19.6245,173489.0
2023-10-24 12:00:00,21.71,21.72,21.64,21.66,189792.0,19.6245,19.6335,19.5612,19.5793,189792.0
2023-10-24 12:10:00,21.66,21.71,21.64,21.64,128598.0,19.5793,19.6245,19.5612,19.5612,128598.0
2023-10-24 12:20:00,21.64,21.66,21.57,21.6,155479.0,19.5612,19.5793,19.4979,19.525,155479.0
2023-10-24 12:30:00,21.6,21.62,21.56,21.59,121188.0,19.525,19.5431,19.4889,19.516,121188.0
2023-10-24 12:40:00,21.6,21.6,21.53,21.56,116282.0,19.525,19.525,19.4617,19.4889,116282.0
2023-10-24 12:50:00,21.57,21.59,21.55,21.55,99566.0,19.4979,19.516,19.4798,19.4798,99566.0
2023-10-24 13:00:00,21.55,21.61,21.55,21.56,89417.0,19.4798,19.5341,19.4798,19.4889,89417.0
2023-10-24 13:10:00,21.57,21.57,21.46,21.56,216028.0,19.4979,19.4979,19.3985,19.4889,216028.0
2023-10-24 13:20:00,21.56,21.58,21.52,21.55,113444.0,19.4889,19.5069,19.4527,19.4798,113444.0
2023-10-24 13:30:00,21.55,21.6,21.52,21.57,169324.0,19.4798,19.525,19.4527,19.4979,169324.0
2023-10-24 13:40:00,21.57,21.6,21.53,21.58,126063.0,19.4979,19.525,19.4617,19.5069,126063.0
2023-10-24 13:50:00,21.58,21.6,21.49,21.51,110630.0,19.5069,19.525,19.4256,19.4437,110630.0
2023-10-24 14:00:00,21.5,21.54,21.46,21.51,123005.0,19.4346,19.4708,19.3985,19.4437,123005.0
2023-10-24 14:10:00,21.52,21.54,21.41,21.43,185234.0,19.4527,19.4708,19.3533,19.3714,185234.0
2023-10-24 14:20:00,21.43,21.44,21.39,21.41,179530.0,19.3714,19.3804,19.3352,19.3533,179530.0
2023-10-24 14:30:00,21.41,21.45,21.39,21.4,154865.0,19.3533,19.3894,19.3352,19.3442,154865.0
2023-10-24 14:40:00,21.4,21.49,21.38,21.47,172094.0,19.3442,19.4256,19.3262,19.4075,172094.0
2023-10-24 14:50:00,21.47,21.48,21.45,21.45,129134.0,19.4075,19.4165,19.3894,19.3894,129134.0
2023-10-24 15:00:00,21.45,21.5,21.42,21.44,178782.0,19.3894,19.4346,19.3623,19.3804,178782.0
2023-10-24 15:10:00,21.44,21.46,21.43,21.44,164274.0,19.3804,19.3985,19.3714,19.3804,164274.0
2023-10-24 15:20:00,21.43,21.51,21.41,21.51,202323.0,19.3714,19.4437,19.3533,19.4437,202323.0
2023-10-24 15:30:00,21.51,21.52,21.45,21.45,162260.0,19.4437,19.4527,19.3894,19.3894,162260.0
2023-10-24 15:40:00,21.45,21.49,21.45,21.47,268099.0,19.3894,19.4256,19.3894,19.4075,268099.0
2023-10-24 15:50:00,21.48,21.49,21.37,21.37,1056666.0,19.4165,19.4256,19.3171,19.3171,1056666.0
2023-10-25 09:30:00,21.26,21.44,21.2,21.21,294698.0,19.2177,19.3804,19.1634,19.1725,294698.0
2023-10-25 09:40:00,21.21,21.32,21.19,21.3,151739.0,19.1725,19.2719,19.1544,19.2538,151739.0
2023-10-25 09:50:00,21.29,21.34,21.17,21.24,125931.0,19.2448,19.29,19.1363,19.1996,125931.0
2023-10-25 10:00:00,21.21,21.22,21.06,21.06,151063.0,19.1725,19.1815,19.0369,19.0369,151063.0
2023-10-25 10:10:00,21.07,21.09,21.01,21.03,134819.0,19.0459,19.064,18.9917,19.0098,134819.0
2023-10-25 10:20:00,21.03,21.1,20.98,21.07,149150.0,19.0098,19.0731,18.9646,19.0459,149150.0
2023-10-25 10:30:00,21.06,21.14,21.04,21.11,128509.0,19.0369,19.1092,19.0188,19.0821,128509.0
2023-10-25 10:40:00,21.11,21.15,21.08,21.12,101633.0,19.0821,19.1182,19.055,19.0911,101633.0
2023-10-25 10:50:00,21.11,21.17,21.01,21.05,184235.0,19.0821,19.1363,18.9917,19.0279,184235.0
2023-10-25 11:00:00,21.05,21.12,21.04,21.1,162093.0,19.0279,19.0911,19.0188,19.0731,162093.0
2023-10-25 11:10:00,21.1,21.19,21.08,21.18,108822.0,19.0731,19.1544,19.055,19.1454,108822.0
2023-10-25 11:20:00,21.18,21.28,21.15,21.24,187936.0,19.1454,19.2358,19.1182,19.1996,187936.0
2023-10-25 11:30:00,21.25,21.3,21.22,21.3,144375.0,19.2086,19.2538,19.1815,19.2538,144375.0
2023-10-25 11:40:00,21.3,21.37,21.28,21.31,103932.0,19.2538,19.3171,19.2358,19.2629,103932.0
2023-10-25 11:50:00,21.32,21.33,21.25,21.25,103272.0,19.2719,19.281,19.2086,19.2086,103272.0
2023-10-25 12:00:00,21.25,21.38,21.23,21.37,172933.0,19.2086,19.3262,19.1906,19.3171,172933.0
2023-10-25 12:10:00,21.38,21.38,21.33,21.38,115930.0,19.3262,19.3262,19.281,19.3262,115930.0
2023-10-25 12:20:00,21.38,21.49,21.37,21.48,184368.0,19.3262,19.4256,19.3171,19.4165,184368.0
2023-10-25 12:30:00,21.49,21.56,21.48,21.54,189430.0,19.4256,19.4889,19.4165,19.4708,189430.0
2023-10-25 12:40:00,21.54,21.59,21.51,21.53,211578.0,19.4708,19.516,19.4437,19.4617,211578.0
2023-10-25 12:50:00,21.54,21.55,21.4,21.42,173441.0,19.4708,19.4798,19.3442,19.3623,173441.0
2023-10-25 13:00:00,21.42,21.47,21.41,21.46,108029.0,19.3623,19.4075,19.3533,19.3985,108029.0
2023-10-25 13:10:00,21.46,21.53,21.44,21.5,181849.0,19.3985,19.4617,19.3804,19.4346,181849.0
2023-10-25 13:20:00,21.5,21.53,21.46,21.51,94959.0,19.4346,19.4617,19.3985,19.4437,94959.0
2023-10-25 13:30:00,21.51,21.53,21.46,21.51,83492.0,19.4437,19.4617,19.3985,19.4437,83492.0
2023-10-25 13:40:00,21.51,21.54,21.48,21.48,198979.0,19.4437,19.4708,19.4165,19.4165,198979.0
2023-10-25 13:50:00,21.48,21.5,21.45,21.48,123529.0,19.4165,19.4346,19.3894,19.4165,123529.0
2023-10-25 14:00:00,21.48,21.49,21.42,21.46,128074.0,19.4165,19.4256,19.3623,19.3985,128074.0
2023-10-25 14:10:00,21.46,21.54,21.46,21.53,104735.0,19.3985,19.4708,19.3985,19.4617,104735.0
2023-10-25 14:20:00,21.53,21.55,21.52,21.55,131882.0,19.4617,19.4798,19.4527,19.4798,131882.0
2023-10-25 14:30:00,21.55,21.58,21.5,21.57,185988.0,19.4798,19.5069,19.4346,19.4979,185988.0
2023-10-25 14:40:00,21.57,21.63,21.55,21.62,265913.0,19.4979,19.5521,19.4798,19.5431,265913.0
2023-10-25 14:50:00,21.62,21.65,21.56,21.58,137323.0,19.5431,19.5702,19.4889,19.5069,137323.0
2023-10-25 15:00:00,21.59,21.59,21.5,21.57,209041.0,19.516,19.516,19.4346,19.4979,209041.0
2023-10-25 15:10:00,21.58,21.6,21.56,21.6,198611.0,19.5069,19.525,19.4889,19.525,198611.0
2023-10-25 15:20:00,21.6,21.6,21.57,21.6,247184.0,19.525,19.525,19.4979,19.525,247184.0
2023-10-25 15:30:00,21.6,21.63,21.56,21.62,330069.0,19.525,19.5521,19.4889,19.5431,330069.0
2023-10-25 15:40:00,21.62,21.67,21.58,21.67,449557.0,19.5431,19.5883,19.5069,19.5883,449557.0
2023-10-25 15:50:00,21.67,21.69,21.64,21.68,1316627.0,19.5883,19.6064,19.5612,19.5973,1316627.0
2023-10-26 09:30:00,21.71,21.83,21.56,21.65,286483.0,19.6245,19.7329,19.4889,19.5702,286483.0
2023-10-26 09:40:00,21.66,21.87,21.62,21.68,217458.0,19.5793,19.7691,19.5431,19.5973,217458.0
2023-10-26 09:50:00,21.69,21.84,21.65,21.76,206310.0,19.6064,19.742,19.5702,19.6696,206310.0
2023-10-26 10:00:00,21.76,22.0,21.7,22.0,280092.0,19.6696,19.8866,19.6154,19.8866,280092.0
2023-10-26 10:10:00,22.0,22.2,21.96,22.2,528059.0,19.8866,20.0674,19.8504,20.0674,528059.0
2023-10-26 10:20:00,22.2,22.25,22.16,22.22,455049.0,20.0674,20.1126,20.0312,20.0855,455049.0
2023-10-26 10:30:00,22.21,22.22,22.05,22.22,223102.0,20.0764,20.0855,19.9318,20.0855,223102.0
2023-10-26 10:40:00,22.22,22.25,22.1,22.1,165675.0,20.0855,20.1126,19.977,19.977,165675.0
2023-10-26 10:50:00,22.11,22.16,21.96,21.97,222290.0,19.986,20.0312,19.8504,19.8595,222290.0
2023-10-26 11:00:00,21.98,22.05,21.97,21.99,139665.0,19.8685,19.9318,19.8595,19.8776,139665.0
2023-10-26 11:10:00,21.99,22.01,21.9,21.94,110664.0,19.8776,19.8956,19.7962,19.8324,110664.0
2023-10-26 11:20:00,21.94,21.94,21.8,21.85,128472.0,19.8324,19.8324,19.7058,19.751,128472.0
2023-10-26 11:30:00,21.84,21.93,21.79,21.91,188927.0,19.742,19.8233,19.6968,19.8052,188927.0
2023-10-26 11:40:00,21.91,21.96,21.87,21.88,68794.0,19.8052,19.8504,19.7691,19.7781,68794.0
2023-10-26 11:50:00,21.88,21.88,21.79,21.8,83855.0,19.7781,19.7781,19.6968,19.7058,83855.0
2023-10-26 12:00:00,21.8,21.83,21.77,21.82,156644.0,19.7058,19.7329,19.6787,19.7239,156644.0
2023-10-26 12:10:00,21.82,21.9,21.8,21.82,87909.0,19.7239,19.7962,19.7058,19.7239,87909.0
2023-10-26 12:20:00,21.82,21.85,21.79,21.8,85658.0,19.7239,19.751,19.6968,19.7058,85658.0
2023-10-26 12:30:00,21.8,21.85,21.79,21.85,108631.0,19.7058,19.751,19.6968,19.751,108631.0
2023-10-26 12:40:00,21.85,21.85,21.8,21.81,81524.0,19.751,19.751,19.7058,19.7148,81524.0
2023-10-26 12:50:00,21.82,21.85,21.8,21.8,64754.0,19.7239,19.751,19.7058,19.7058,64754.0
2023-10-26 13:00:00,21.8,21.87,21.8,21.82,125596.0,19.7058,19.7691,19.7058,19.7239,125596.0
2023-10-26 13:10:00,21.83,21.83,21.76,21.81,115001.0,19.7329,19.7329,19.6696,19.7148,115001.0
2023-10-26 13:20:00,21.8,21.81,21.73,21.76,147101.0,19.7058,19.7148,19.6425,19.6696,147101.0
2023-10-26 13:30:00,21.76,21.76,21.61,21.62,156391.0,19.6696,19.6696,19.5341,19.5431,156391.0
2023-10-26 13:40:00,21.61,21.71,21.6,21.7,106681.0,19.5341,19.6245,19.525,19.6154,106681.0
2023-10-26 13:50:00,21.71,21.74,21.69,21.7,68337.0,19.6245,19.6516,19.6064,19.6154,68337.0
2023-10-26 14:00:00,21.7,21.84,21.69,21.83,189864.0,19.6154,19.742,19.6064,19.7329,189864.0
2023-10-26 14:10:00,21.82,21.85,21.81,21.84,76150.0,19.7239,19.751,19.7148,19.742,76150.0
2023-10-26 14:20:00,21.83,21.85,21.77,21.82,85545.0,19.7329,19.751,19.6787,19.7239,85545.0
2023-10-26 14:30:00,21.82,21.87,21.79,21.8,157346.0,19.7239,19.7691,19.6968,19.7058,157346.0
2023-10-26 14:40:00,21.8,21.85,21.79,21.8,97605.0,19.7058,19.751,19.6968,19.7058,97605.0
2023-10-26 14:50:00,21.8,21.89,21.8,21.87,114603.0,19.7058,19.7872,19.7058,19.7691,114603.0
2023-10-26 15:00:00,21.87,21.9,21.81,21.82,117068.0,19.7691,19.7962,19.7148,19.7239,117068.0
2023-10-26 15:10:00,21.82,21.83,21.77,21.77,118919.0,19.7239,19.7329,19.6787,19.6787,118919.0
2023-10-26 15:20:00,21.77,21.79,21.7,21.7,104578.0,19.6787,19.6968,19.6154,19.6154,104578.0
2023-10-26 15:30:00,21.71,21.72,21.67,21.7,158024.0,19.6245,19.6335,19.5883,19.6154,158024.0
2023-10-26 15:40:00,21.7,21.75,21.67,21.74,276770.0,19.6154,19.6606,19.5883,19.6516,276770.0
2023-10-26 15:50:00,21.75,21.77,21.71,21.72,728735.0,19.6606,19.6787,19.6245,19.6335,728735.0
2023-10-27 09:30:00,21.85,21.99,21.84,21.96,377390.0,19.751,19.8776,19.742,19.8504,377390.0
2023-10-27 09:40:00,21.95,22.07,21.94,21.95,326480.0,19.8414,19.9499,19.8324,19.8414,326480.0
2023-10-27 09:50:00,21.93,21.96,21.58,21.59,146182.0,19.8233,19.8504,19.5069,19.516,146182.0
2023-10-27 10:00:00,21.58,21.58,21.42,21.53,335561.0,19.5069,19.5069,19.3623,19.4617,335561.0
2023-10-27 10:10:00,21.53,21.63,21.52,21.58,128319.0,19.4617,19.5521,19.4527,19.5069,128319.0
2023-10-27 10:20:00,21.58,21.64,21.54,21.54,103910.0,19.5069,19.5612,19.4708,19.4708,103910.0
2023-10-27 10:30:00,21.55,21.63,21.51,21.61,153317.0,19.4798,19.5521,19.4437,19.5341,153317.0
2023-10-27 10:40:00,21.61,21.63,21.49,21.59,117747.0,19.5341,19.5521,19.4256,19.516,117747.0
2023-10-27 10:50:00,21.59,21.67,21.59,21.66,69314.0,19.516,19.5883,19.516,19.5793,69314.0
2023-10-27 11:00:00,21.66,21.69,21.54,21.54,150566.0,19.5793,19.6064,19.4708,19.4708,150566.0
2023-10-27 11:10:00,21.55,21.55,21.5,21.53,138180.0,19.4798,19.4798,19.4346,19.4617,138180.0
2023-10-27 11:20:00,21.53,21.58,21.51,21.54,71605.0,19.4617,19.5069,19.4437,19.4708,71605.0
2023-10-27 11:30:00,21.54,21.54,21.41,21.46,216313.0,19.4708,19.4708,19.3533,19.3985,216313.0
2023-10-27 11:40:00,21.47,21.52,21.46,21.48,84657.0,19.4075,19.4527,19.3985,19.4165,84657.0
2023-10-27 11:50:00,21.48,21.53,21.48,21.5,78083.0,19.4165,19.4617,19.4165,19.4346,78083.0
2023-10-27 12:00:00,21.5,21.53,21.47,21.51,66812.0,19.4346,19.4617,19.4075,19.4437,66812.0
2023-10-27 12:10:00,21.51,21.52,21.42,21.45,69240.0,19.4437,19.4527,19.3623,19.3894,69240.0
2023-10-27 12:20:00,21.45,21.46,21.33,21.38,84023.0,19.3894,19.3985,19.281,19.3262,84023.0
2023-10-27 12:30:00,21.37,21.4,21.36,21.39,55972.0,19.3171,19.3442,19.3081,19.3352,55972.0
2023-10-27 12:40:00,21.39,21.45,21.37,21.39,70881.0,19.3352,19.3894,19.3171,19.3352,70881.0
2023-10-27 12:50:00,21.39,21.4,21.31,21.35,121317.0,19.3352,19.3442,19.2629,19.299,121317.0
2023-10-27 13:00:00,21.36,21.43,21.35,21.39,159913.0,19.3081,19.3714,19.299,19.3352,159913.0
2023-10-27 13:10:00,21.39,21.43,21.36,21.38,153944.0,19.3352,19.3714,19.3081,19.3262,153944.0
2023-10-27 13:20:00,21.38,21.45,21.35,21.4,72145.0,19.3262,19.3894,19.299,19.3442,72145.0
2023-10-27 13:30:00,21.41,21.41,21.32,21.33,98111.0,19.3533,19.3533,19.2719,19.281,98111.0
2023-10-27 13:40:00,21.32,21.35,21.27,21.29,135175.0,19.2719,19.299,19.2267,19.2448,135175.0
2023-10-27 13:50:00,21.28,21.3,21.24,21.25,107326.0,19.2358,19.2538,19.1996,19.2086,107326.0
2023-10-27 14:00:00,21.25,21.26,21.15,21.17,126059.0,19.2086,19.2177,19.1182,19.1363,126059.0
2023-10-27 14:10:00,21.18,21.24,21.17,21.2,103778.0,19.1454,19.1996,19.1363,19.1634,103778.0
2023-10-27 14:20:00,21.2,21.2,21.13,21.14,125695.0,19.1634,19.1634,19.1002,19.1092,125695.0
2023-10-27 14:30:00,21.14,21.19,21.12,21.16,113776.0,19.1092,19.1544,19.0911,19.1273,113776.0
2023-10-27 14:40:00,21.16,21.21,21.13,21.17,150246.0,19.1273,19.1725,19.1002,19.1363,150246.0
2023-10-27 14:50:00,21.16,21.17,21.09,21.1,105706.0,19.1273,19.1363,19.064,19.0731,105706.0
2023-10-27 15:00:00,21.1,21.11,21.05,21.07,238596.0,19.0731,19.0821,19.0279,19.0459,238596.0
2023-10-27 15:10:00,21.07,21.12,21.03,21.04,354047.0,19.0459,19.0911,19.0098,19.0188,354047.0
2023-10-27 15:20:00,21.04,21.15,21.03,21.14,387451.0,19.0188,19.1182,19.0098,19.1092,387451.0
2023-10-27 15:30:00,21.13,21.21,21.09,21.1,353714.0,19.1002,19.1725,19.064,19.0731,353714.0
2023-10-27 15:40:00,21.1,21.16,21.08,21.13,292449.0,19.0731,19.1273,19.055,19.1002,292449.0
2023-10-27 15:50:00,21.14,21.17,21.11,21.13,796066.0,19.1092,19.1363,19.0821,19.1002,796066.0
2023-10-30 09:30:00,21.25,21.41,21.21,21.23,241767.0,19.2086,19.3533,19.1725,19.1906,241767.0
2023-10-30 09:40:00,21.23,21.27,21.11,21.12,248070.0,19.1906,19.2267,19.0821,19.0911,248070.0
2023-10-30 09:50:00,21.13,21.14,21.03,21.03,168314.0,19.1002,19.1092,19.0098,19.0098,168314.0
2023-10-30 10:00:00,21.04,21.05,20.83,20.86,342399.0,19.0188,19.0279,18.829,18.8561,342399.0
2023-10-30 10:10:00,20.86,20.88,20.77,20.79,232533.0,18.8561,18.8742,18.7748,18.7928,232533.0
2023-10-30 10:20:00,20.79,20.83,20.74,20.8,239469.0,18.7928,18.829,18.7476,18.8019,239469.0
2023-10-30 10:30:00,20.8,20.8,20.68,20.72,222245.0,18.8019,18.8019,18.6934,18.7296,222245.0
2023-10-30 10:40:00,20.72,20.91,20.71,20.91,219376.0,18.7296,18.9013,18.7205,18.9013,219376.0
2023-10-30 10:50:00,20.91,20.95,20.82,20.82,200386.0,18.9013,18.9375,18.8199,18.8199,200386.0
2023-10-30 11:00:00,20.82,20.89,20.82,20.86,104589.0,18.8199,18.8832,18.8199,18.8561,104589.0
2023-10-30 11:10:00,20.85,20.91,20.84,20.85,98194.0,18.8471,18.9013,18.838,18.8471,98194.0
2023-10-30 11:20:00,20.85,20.91,20.76,20.91,187499.0,18.8471,18.9013,18.7657,18.9013,187499.0
2023-10-30 11:30:00,20.9,20.98,20.9,20.92,205110.0,18.8923,18.9646,18.8923,18.9103,205110.0
2023-10-30 11:40:00,20.93,20.94,20.87,20.87,98263.0,18.9194,18.9284,18.8651,18.8651,98263.0
2023-10-30 11:50:00,20.87,20.94,20.87,20.92,92939.0,18.8651,18.9284,18.8651,18.9103,92939.0
2023-10-30 12:00:00,20.92,20.97,20.92,20.94,78968.0,18.9103,18.9555,18.9103,18.9284,78968.0
2023-10-30 12:10:00,20.94,20.96,20.92,20.95,69875.0,18.9284,18.9465,18.9103,18.9375,69875.0
2023-10-30 12:20:00,20.95,20.98,20.93,20.94,55599.0,18.9375,18.9646,18.9194,18.9284,55599.0
2023-10-30 12:30:00,20.94,21.0,20.94,20.94,132262.0,18.9284,18.9827,18.9284,18.9284,132262.0
2023-10-30 12:40:00,20.95,20.95,20.87,20.91,105734.0,18.9375,18.9375,18.8651,18.9013,105734.0
2023-10-30 12:50:00,20.92,20.98,20.91,20.98,74752.0,18.9103,18.9646,18.9013,18.9646,74752.0
2023-10-30 13:00:00,20.97,21.07,20.97,21.07,118270.0,18.9555,19.0459,18.9555,19.0459,118270.0
2023-10-30 13:10:00,21.07,21.08,21.03,21.06,98461.0,19.0459,19.055,19.0098,19.0369,98461.0
2023-10-30 13:20:00,21.05,21.22,21.03,21.21,189596.0,19.0279,19.1815,19.0098,19.1725,189596.0
2023-10-30 13:30:00,21.22,21.24,21.15,21.22,178673.0,19.1815,19.1996,19.1182,19.1815,178673.0
2023-10-30 13:40:00,21.22,21.24,21.16,21.17,111794.0,19.1815,19.1996,19.1273,19.1363,111794.0
2023-10-30 13:50:00,21.17,21.22,21.16,21.18,102252.0,19.1363,19.1815,19.1273,19.1454,102252.0
2023-10-30 14:00:00,21.18,21.19,21.08,21.14,196684.0,19.1454,19.1544,19.055,19.1092,196684.0
2023-10-30 14:10:00,21.14,21.16,21.09,21.12,171003.0,19.1092,19.1273,19.064,19.0911,171003.0
2023-10-30 14:20:00,21.12,21.17,21.07,21.12,267360.0,19.0911,19.1363,19.0459,19.0911,267360.0
2023-10-30 14:30:00,21.11,21.12,21.05,21.07,149195.0,19.0821,19.0911,19.0279,19.0459,149195.0
2023-10-30 14:40:00,21.07,21.18,21.07,21.17,249777.0,19.0459,19.1454,19.0459,19.1363,249777.0
2023-10-30 14:50:00,21.18,21.22,21.13,21.14,268409.0,19.1454,19.1815,19.1002,19.1092,268409.0
2023-10-30 15:00:00,21.14,21.19,21.12,21.18,154092.0,19.1092,19.1544,19.0911,19.1454,154092.0
2023-10-30 15:10:00,21.18,21.19,21.16,21.19,98981.0,19.1454,19.1544,19.1273,19.1544,98981.0
2023-10-30 15:20:00,21.19,21.2,21.17,21.19,117543.0,19.1544,19.1634,19.1363,19.1544,117543.0
2023-10-30 15:30:00,21.19,21.19,21.13,21.13,214647.0,19.1544,19.1544,19.1002,19.1002,214647.0
2023-10-30 15:40:00,21.14,21.17,21.1,21.11,259878.0,19.1092,19.1363,19.0731,19.0821,259878.0
2023-10-30 15:50:00,21.12,21.15,21.07,21.07,833815.0,19.0911,19.1182,19.0459,19.0459,833815.0
2023-10-31 09:30:00,21.07,21.19,21.03,21.07,226591.0,19.0459,19.1544,19.0098,19.0459,226591.0
2023-10-31 09:40:00,21.06,21.08,20.79,20.8,167446.0,19.0369,19.055,18.7928,18.8019,167446.0
2023-10-31 09:50:00,20.79,20.83,20.72,20.82,195309.0,18.7928,18.829,18.7296,18.8199,195309.0
2023-10-31 10:00:00,20.81,20.9,20.79,20.89,120120.0,18.8109,18.8923,18.7928,18.8832,120120.0
2023-10-31 10:10:00,20.9,21.02,20.9,20.99,180606.0,18.8923,19.0007,18.8923,18.9736,180606.0
2023-10-31 10:20:00,21.0,21.0,20.88,20.95,107279.0,18.9827,18.9827,18.8742,18.9375,107279.0
2023-10-31 10:30:00,20.94,21.06,20.93,20.96,168299.0,18.9284,19.0369,18.9194,18.9465,168299.0
2023-10-31 10:40:00,20.96,21.04,20.96,21.03,89951.0,18.9465,19.0188,18.9465,19.0098,89951.0
2023-10-31 10:50:00,21.04,21.2,21.03,21.1,260286.0,19.0188,19.1634,19.0098,19.0731,260286.0
2023-10-31 11:00:00,21.11,21.12,21.01,21.05,102262.0,19.0821,19.0911,18.9917,19.0279,102262.0
2023-10-31 11:10:00,21.05,21.08,21.01,21.03,66374.0,19.0279,19.055,18.9917,19.0098,66374.0
2023-10-31 11:20:00,21.02,21.07,20.98,21.05,126644.0,19.0007,19.0459,18.9646,19.0279,126644.0
2023-10-31 11:30:00,21.05,21.07,20.96,20.97,84529.0,19.0279,19.0459,18.9465,18.9555,84529.0
2023-10-31 11:40:00,20.96,20.99,20.94,20.97,101127.0,18.9465,18.9736,18.9284,18.9555,101127.0
2023-10-31 11:50:00,20.97,21.06,20.96,21.05,104174.0,18.9555,19.0369,18.9465,19.0279,104174.0
2023-10-31 12:00:00,21.06,21.23,21.06,21.11,364546.0,19.0369,19.1906,19.0369,19.0821,364546.0
2023-10-31 12:10:00,21.11,21.16,21.03,21.07,194607.0,19.0821,19.1273,19.0098,19.0459,194607.0
2023-10-31 12:20:00,21.07,21.07,21.01,21.03,78851.0,19.0459,19.0459,18.9917,19.0098,78851.0
2023-10-31 12:30:00,21.03,21.07,20.97,21.04,85817.0,19.0098,19.0459,18.9555,19.0188,85817.0
2023-10-31 12:40:00,21.04,21.08,21.02,21.03,61165.0,19.0188,19.055,19.0007,19.0098,61165.0
2023-10-31 12:50:00,21.03,21.08,21.02,21.05,52616.0,19.0098,19.055,19.0007,19.0279,52616.0
2023-10-31 13:00:00,21.06,21.11,21.05,21.1,59121.0,19.0369,19.0821,19.0279,19.0731,59121.0
2023-10-31 13:10:00,21.1,21.11,21.04,21.07,67736.0,19.0731,19.0821,19.0188,19.0459,67736.0
2023-10-31 13:20:00,21.07,21.1,21.05,21.09,79943.0,19.0459,19.0731,19.0279,19.064,79943.0
2023-10-31 13:30:00,21.09,21.11,21.07,21.1,81713.0,19.064,19.0821,19.0459,19.0731,81713.0
2023-10-31 13:40:00,21.1,21.14,21.08,21.14,93444.0,19.0731,19.1092,19.055,19.1092,93444.0
2023-10-31 13:50:00,21.13,21.14,21.11,21.14,88458.0,19.1002,19.1092,19.0821,19.1092,88458.0
2023-10-31 14:00:00,21.14,21.16,21.09,21.1,131974.0,19.1092,19.1273,19.064,19.0731,131974.0
2023-10-31 14:10:00,21.1,21.12,21.04,21.07,117154.0,19.0731,19.0911,19.0188,19.0459,117154.0
2023-10-31 14:20:00,21.07,21.08,21.02,21.03,90505.0,19.0459,19.055,19.0007,19.0098,90505.0
2023-10-31 14:30:00,21.03,21.06,21.01,21.04,100124.0,19.0098,19.0369,18.9917,19.0188,100124.0
2023-10-31 14:40:00,21.04,21.05,21.01,21.05,107875.0,19.0188,19.0279,18.9917,19.0279,107875.0
2023-10-31 14:50:00,21.04,21.08,21.03,21.07,74513.0,19.0188,19.055,19.0098,19.0459,74513.0
2023-10-31 15:00:00,21.07,21.13,21.07,21.12,118937.0,19.0459,19.1002,19.0459,19.0911,118937.0
2023-10-31 15:10:00,21.13,21.13,21.03,21.03,186337.0,19.1002,19.1002,19.0098,19.0098,186337.0
2023-10-31 15:20:00,21.03,21.07,21.0,21.04,375516.0,19.0098,19.0459,18.9827,19.0188,375516.0
2023-10-31 15:30:00,21.04,21.04,20.95,20.95,196307.0,19.0188,19.0188,18.9375,18.9375,196307.0
2023-10-31 15:40:00,20.95,21.07,20.95,21.07,345092.0,18.9375,19.0459,18.9375,19.0459,345092.0
2023-10-31 15:50:00,21.06,21.09,21.0,21.08,925640.0,19.0369,19.064,18.9827,19.055,925640.0
2023-11-01 09:30:00,20.97,21.03,20.27,20.3,1189305.0,18.9555,19.0098,18.3228,18.3499,1189305.0
2023-11-01 09:40:00,20.3,20.45,20.23,20.4,689683.0,18.3499,18.4855,18.2866,18.4403,689683.0
2023-11-01 09:50:00,20.39,20.48,20.32,20.46,432088.0,18.4313,18.5126,18.368,18.4945,432088.0
2023-11-01 10:00:00,20.48,20.5,20.14,20.2,1116530.0,18.5126,18.5307,18.2053,18.2595,1116530.0
2023-11-01 10:10:00,20.2,20.32,20.19,20.26,550627.0,18.2595,18.368,18.2505,18.3137,550627.0
2023-11-01 10:20:00,20.27,20.34,20.21,20.32,280764.0,18.3228,18.3861,18.2685,18.368,280764.0
2023-11-01 10:30:00,20.33,20.4,20.32,20.36,245975.0,18.377,18.4403,18.368,18.4041,245975.0
2023-11-01 10:40:00,20.35,20.41,20.31,20.39,240045.0,18.3951,18.4493,18.3589,18.4313,240045.0
2023-11-01 10:50:00,20.39,20.59,20.38,20.57,611899.0,18.4313,18.612,18.4222,18.594,611899.0
2023-11-01 11:00:00,20.57,20.69,20.52,20.68,330970.0,18.594,18.7024,18.5488,18.6934,330970.0
2023-11-01 11:10:00,20.68,20.68,20.58,20.62,333240.0,18.6934,18.6934,18.603,18.6392,333240.0
2023-11-01 11:20:00,20.62,20.62,20.44,20.48,210182.0,18.6392,18.6392,18.4765,18.5126,210182.0
2023-11-01 11:30:00,20.49,20.57,20.47,20.53,123691.0,18.5217,18.594,18.5036,18.5578,123691.0
2023-11-01 11:40:00,20.53,20.55,20.45,20.48,206608.0,18.5578,18.5759,18.4855,18.5126,206608.0
2023-11-01 11:50:00,20.48,20.58,20.47,20.57,150740.0,18.5126,18.603,18.5036,18.594,150740.0
2023-11-01 12:00:00,20.57,20.64,20.56,20.64,146768.0,18.594,18.6572,18.5849,18.6572,146768.0
2023-11-01 12:10:00,20.64,20.69,20.6,20.69,159251.0,18.6572,18.7024,18.6211,18.7024,159251.0
2023-11-01 12:20:00,20.69,20.72,20.64,20.66,195358.0,18.7024,18.7296,18.6572,18.6753,195358.0
2023-11-01 12:30:00,20.65,20.67,20.62,20.66,109471.0,18.6663,18.6844,18.6392,18.6753,109471.0
2023-11-01 12:40:00,20.66,20.67,20.61,20.67,119145.0,18.6753,18.6844,18.6301,18.6844,119145.0
2023-11-01 12:50:00,20.67,20.68,20.62,20.66,220841.0,18.6844,18.6934,18.6392,18.6753,220841.0
2023-11-01 13:00:00,20.66,20.73,20.64,20.71,151741.0,18.6753,18.7386,18.6572,18.7205,151741.0
2023-11-01 13:10:00,20.71,20.76,20.63,20.64,203949.0,18.7205,18.7657,18.6482,18.6572,203949.0
2023-11-01 13:20:00,20.63,20.65,20.49,20.57,186387.0,18.6482,18.6663,18.5217,18.594,186387.0
2023-11-01 13:30:00,20.57,20.62,20.53,20.61,145057.0,18.594,18.6392,18.5578,18.6301,145057.0
2023-11-01 13:40:00,20.61,20.65,20.61,20.61,102401.0,18.6301,18.6663,18.6301,18.6301,102401.0
2023-11-01 13:50:00,20.61,20.64,20.59,20.63,131048.0,18.6301,18.6572,18.612,18.6482,131048.0
2023-11-01 14:00:00,20.63,20.68,20.61,20.62,121095.0,18.6482,18.6934,18.6301,18.6392,121095.0
2023-11-01 14:10:00,20.62,20.63,20.53,20.61,293361.0,18.6392,18.6482,18.5578,18.6301,293361.0
2023-11-01 14:20:00,20.61,20.65,20.59,20.62,233007.0,18.6301,18.6663,18.612,18.6392,233007.0
2023-11-01 14:30:00,20.61,20.66,20.59,20.62,304155.0,18.6301,18.6753,18.612,18.6392,304155.0
2023-11-01 14:40:00,20.62,20.64,20.53,20.56,189444.0,18.6392,18.6572,18.5578,18.5849,189444.0
2023-11-01 14:50:00,20.56,20.63,20.53,20.63,185552.0,18.5849,18.6482,18.5578,18.6482,185552.0
2023-11-01 15:00:00,20.63,20.74,20.63,20.66,239974.0,18.6482,18.7476,18.6482,18.6753,239974.0
2023-11-01 15:10:00,20.66,20.78,20.65,20.74,364855.0,18.6753,18.7838,18.6663,18.7476,364855.0
2023-11-01 15:20:00,20.74,20.83,20.71,20.82,475279.0,18.7476,18.829,18.7205,18.8199,475279.0
2023-11-01 15:30:00,20.82,20.86,20.76,20.79,243416.0,18.8199,18.8561,18.7657,18.7928,243416.0
2023-11-01 15:40:00,20.79,20.79,20.73,20.73,267108.0,18.7928,18.7928,18.7386,18.7386,267108.0
2023-11-01 15:50:00,20.74,20.74,20.59,20.62,1130689.0,18.7476,18.7476,18.612,18.6392,1130689.0
2023-11-02 09:30:00,20.73,21.1,20.7,20.97,428383.0,18.7386,19.0731,18.7115,18.9555,428383.0
2023-11-02 09:40:00,20.98,21.17,20.93,21.02,284666.0,18.9646,19.1363,18.9194,19.0007,284666.0
2023-11-02 09:50:00,21.02,21.16,21.02,21.11,217799.0,19.0007,19.1273,19.0007,19.0821,217799.0
2023-11-02 10:00:00,21.11,21.3,21.1,21.27,386135.0,19.0821,19.2538,19.0731,19.2267,386135.0
2023-11-02 10:10:00,21.27,21.48,21.27,21.45,309793.0,19.2267,19.4165,19.2267,19.3894,309793.0
2023-11-02 10:20:00,21.45,21.45,21.28,21.39,202178.0,19.3894,19.3894,19.2358,19.3352,202178.0
2023-11-02 10:30:00,21.39,21.48,21.35,21.35,178049.0,19.3352,19.4165,19.299,19.299,178049.0
2023-11-02 10:40:00,21.34,21.36,21.29,21.36,126953.0,19.29,19.3081,19.2448,19.3081,126953.0
2023-11-02 10:50:00,21.36,21.47,21.35,21.46,151561.0,19.3081,19.4075,19.299,19.3985,151561.0
2023-11-02 11:00:00,21.46,21.54,21.41,21.52,482574.0,19.3985,19.4708,19.3533,19.4527,482574.0
2023-11-02 11:10:00,21.52,21.55,21.46,21.46,145371.0,19.4527,19.4798,19.3985,19.3985,145371.0
2023-11-02 11:20:00,21.46,21.48,21.4,21.41,120961.0,19.3985,19.4165,19.3442,19.3533,120961.0
2023-11-02 11:30:00,21.41,21.49,21.38,21.49,93079.0,19.3533,19.4256,19.3262,19.4256,93079.0
2023-11-02 11:40:00,21.48,21.55,21.47,21.55,119153.0,19.4165,19.4798,19.4075,19.4798,119153.0
2023-11-02 11:50:00,21.56,21.62,21.51,21.52,159136.0,19.4889,19.5431,19.4437,19.4527,159136.0
2023-11-02 12:00:00,21.5,21.55,21.48,21.51,143573.0,19.4346,19.4798,19.4165,19.4437,143573.0
2023-11-02 12:10:00,21.51,21.6,21.5,21.58,116611.0,19.4437,19.525,19.4346,19.5069,116611.0
2023-11-02 12:20:00,21.57,21.58,21.48,21.5,83486.0,19.4979,19.5069,19.4165,19.4346,83486.0
2023-11-02 12:30:00,21.5,21.61,21.49,21.56,101210.0,19.4346,19.5341,19.4256,19.4889,101210.0
2023-11-02 12:40:00,21.56,21.58,21.49,21.51,90658.0,19.4889,19.5069,19.4256,19.4437,90658.0
2023-11-02 12:50:00,21.52,21.56,21.5,21.52,120911.0,19.4527,19.4889,19.4346,19.4527,120911.0
2023-11-02 13:00:00,21.51,21.54,21.5,21.53,73458.0,19.4437,19.4708,19.4346,19.4617,73458.0
2023-11-02 13:10:00,21.53,21.53,21.38,21.38,172822.0,19.4617,19.4617,19.3262,19.3262,172822.0
2023-11-02 13:20:00,21.38,21.38,21.3,21.32,149442.0,19.3262,19.3262,19.2538,19.2719,149442.0
2023-11-02 13:30:00,21.33,21.41,21.32,21.35,130200.0,19.281,19.3533,19.2719,19.299,130200.0
2023-11-02 13:40:00,21.35,21.39,21.34,21.39,90887.0,19.299,19.3352,19.29,19.3352,90887.0
2023-11-02 13:50:00,21.39,21.43,21.34,21.42,72716.0,19.3352,19.3714,19.29,19.3623,72716.0
2023-11-02 14:00:00,21.42,21.46,21.39,21.41,88787.0,19.3623,19.3985,19.3352,19.3533,88787.0
2023-11-02 14:10:00,21.39,21.41,21.35,21.39,141847.0,19.3352,19.3533,19.299,19.3352,141847.0
2023-11-02 14:20:00,21.39,21.41,21.35,21.39,92916.0,19.3352,19.3533,19.299,19.3352,92916.0
2023-11-02 14:30:00,21.39,21.44,21.36,21.41,84873.0,19.3352,19.3804,19.3081,19.3533,84873.0
2023-11-02 14:40:00,21.42,21.44,21.36,21.38,117461.0,19.3623,19.3804,19.3081,19.3262,117461.0
2023-11-02 14:50:00,21.38,21.38,21.33,21.34,106853.0,19.3262,19.3262,19.281,19.29,106853.0
2023-11-02 15:00:00,21.35,21.37,21.33,21.34,146734.0,19.299,19.3171,19.281,19.29,146734.0
2023-11-02 15:10:00,21.35,21.35,21.31,21.32,152722.0,19.299,19.299,19.2629,19.2719,152722.0
2023-11-02 15:20:00,21.32,21.37,21.31,21.32,123647.0,19.2719,19.3171,19.2629,19.2719,123647.0
2023-11-02 15:30:00,21.32,21.39,21.31,21.38,214953.0,19.2719,19.3352,19.2629,19.3262,214953.0
2023-11-02 15:40:00,21.39,21.5,21.38,21.49,287059.0,19.3352,19.4346,19.3262,19.4256,287059.0
2023-11-02 15:50:00,21.49,21.51,21.45,21.5,574573.0,19.4256,19.4437,19.3894,19.4346,574573.0
2023-11-03 09:30:00,21.83,21.98,21.78,21.93,341379.0,19.7329,19.8685,19.6877,19.8233,341379.0
2023-11-03 09:40:00,21.93,22.03,21.89,21.98,270561.0,19.8233,19.9137,19.7872,19.8685,270561.0
2023-11-03 09:50:00,21.98,22.01,21.79,21.8,230166.0,19.8685,19.8956,19.6968,19.7058,230166.0
2023-11-03 10:00:00,21.81,21.94,21.81,21.91,176696.0,19.7148,19.8324,19.7148,19.8052,176696.0
2023-11-03 10:10:00,21.91,21.94,21.86,21.89,151241.0,19.8052,19.8324,19.76,19.7872,151241.0
2023-11-03 10:20:00,21.89,21.91,21.74,21.77,189364.0,19.7872,19.8052,19.6516,19.6787,189364.0
2023-11-03 10:30:00,21.77,21.77,21.64,21.68,176875.0,19.6787,19.6787,19.5612,19.5973,176875.0
2023-11-03 10:40:00,21.69,21.72,21.65,21.71,159421.0,19.6064,19.6335,19.5702,19.6245,159421.0
2023-11-03 10:50:00,21.71,21.8,21.71,21.77,143139.0,19.6245,19.7058,19.6245,19.6787,143139.0
2023-11-03 11:00:00,21.78,21.83,21.76,21.82,155190.0,19.6877,19.7329,19.6696,19.7239,155190.0
2023-11-03 11:10:00,21.81,21.9,21.8,21.89,132247.0,19.7148,19.7962,19.7058,19.7872,132247.0
2023-11-03 11:20:00,21.9,21.97,21.89,21.91,102828.0,19.7962,19.8595,19.7872,19.8052,102828.0
2023-11-03 11:30:00,21.91,22.01,21.91,22.0,191569.0,19.8052,19.8956,19.8052,19.8866,191569.0
2023-11-03 11:40:00,21.99,22.04,21.98,22.01,149392.0,19.8776,19.9228,19.8685,19.8956,149392.0
2023-11-03 11:50:00,22.02,22.08,22.0,22.04,98868.0,19.9047,19.9589,19.8866,19.9228,98868.0
2023-11-03 12:00:00,22.04,22.07,21.98,22.02,78197.0,19.9228,19.9499,19.8685,19.9047,78197.0
2023-11-03 12:10:00,22.02,22.06,22.0,22.04,85328.0,19.9047,19.9408,19.8866,19.9228,85328.0
2023-11-03 12:20:00,22.04,22.05,21.99,22.02,113261.0,19.9228,19.9318,19.8776,19.9047,113261.0
2023-11-03 12:30:00,22.02,22.11,22.0,22.09,117636.0,19.9047,19.986,19.8866,19.9679,117636.0
2023-11-03 12:40:00,22.09,22.1,22.04,22.07,104200.0,19.9679,19.977,19.9228,19.9499,104200.0
2023-11-03 12:50:00,22.08,22.11,22.07,22.11,96097.0,19.9589,19.986,19.9499,19.986,96097.0
2023-11-03 13:00:00,22.11,22.16,22.09,22.14,114243.0,19.986,20.0312,19.9679,20.0131,114243.0
2023-11-03 13:10:00,22.14,22.22,22.12,22.17,156594.0,20.0131,20.0855,19.9951,20.0403,156594.0
2023-11-03 13:20:00,22.17,22.2,22.1,22.13,74418.0,20.0403,20.0674,19.977,20.0041,74418.0
2023-11-03 13:30:00,22.12,22.14,22.1,22.13,143911.0,19.9951,20.0131,19.977,20.0041,143911.0
2023-11-03 13:40:00,22.13,22.2,22.12,22.16,116420.0,20.0041,20.0674,19.9951,20.0312,116420.0
2023-11-03 13:50:00,22.16,22.18,22.14,22.17,72640.0,20.0312,20.0493,20.0131,20.0403,72640.0
2023-11-03 14:00:00,22.17,22.18,22.12,22.12,73019.0,20.0403,20.0493,19.9951,19.9951,73019.0
2023-11-03 14:10:00,22.13,22.13,22.09,22.13,85312.0,20.0041,20.0041,19.9679,20.0041,85312.0
2023-11-03 14:20:00,22.13,22.17,22.12,22.17,68184.0,20.0041,20.0403,19.9951,20.0403,68184.0
2023-11-03 14:30:00,22.17,22.18,22.12,22.17,83812.0,20.0403,20.0493,19.9951,20.0403,83812.0
2023-11-03 14:40:00,22.17,22.18,22.15,22.17,94083.0,20.0403,20.0493,20.0222,20.0403,94083.0
2023-11-03 14:50:00,22.17,22.2,22.15,22.2,115316.0,20.0403,20.0674,20.0222,20.0674,115316.0
2023-11-03 15:00:00,22.2,22.22,22.15,22.16,151265.0,20.0674,20.0855,20.0222,20.0312,151265.0
2023-11-03 15:10:00,22.16,22.16,22.12,22.14,119779.0,20.0312,20.0312,19.9951,20.0131,119779.0
2023-11-03 15:20:00,22.14,22.14,22.04,22.07,167499.0,20.0131,20.0131,19.9228,19.9499,167499.0
2023-11-03 15:30:00,22.07,22.13,22.05,22.13,158684.0,19.9499,20.0041,19.9318,20.0041,158684.0
2023-11-03 15:40:00,22.13,22.15,22.08,22.11,229347.0,20.0041,20.0222,19.9589,19.986,229347.0
2023-11-03 15:50:00,22.11,22.12,22.07,22.12,602650.0,19.986,19.9951,19.9499,19.9951,602650.0
2023-11-06 09:30:00,22.07,22.17,21.89,21.93,600780.0,19.9499,20.0403,19.7872,19.8233,600780.0
2023-11-06 09:40:00,21.93,21.96,21.81,21.93,275896.0,19.8233,19.8504,19.7148,19.8233,275896.0
2023-11-06 09:50:00,21.94,21.99,21.91,21.98,199338.0,19.8324,19.8776,19.8052,19.8685,199338.0
2023-11-06 10:00:00,21.98,22.04,21.85,21.87,227265.0,19.8685,19.9228,19.751,19.7691,227265.0
2023-11-06 10:10:00,21.87,21.93,21.81,21.91,170139.0,19.7691,19.8233,19.7148,19.8052,170139.0
2023-11-06 10:20:00,21.92,21.99,21.89,21.97,97629.0,19.8143,19.8776,19.7872,19.8595,97629.0
2023-11-06 10:30:00,21.98,22.04,21.96,22.03,94218.0,19.8685,19.9228,19.8504,19.9137,94218.0
2023-11-06 10:40:00,22.04,22.06,21.93,21.96,89883.0,19.9228,19.9408,19.8233,19.8504,89883.0
2023-11-06 10:50:00,21.97,21.98,21.89,21.92,117178.0,19.8595,19.8685,19.7872,19.8143,117178.0
2023-11-06 11:00:00,21.92,21.97,21.91,21.96,131456.0,19.8143,19.8595,19.8052,19.8504,131456.0
2023-11-06 11:10:00,21.95,21.97,21.9,21.92,66846.0,19.8414,19.8595,19.7962,19.8143,66846.0
2023-11-06 11:20:00,21.92,21.92,21.86,21.87,134238.0,19.8143,19.8143,19.76,19.7691,134238.0
2023-11-06 11:30:00,21.87,21.9,21.86,21.89,85754.0,19.7691,19.7962,19.76,19.7872,85754.0
2023-11-06 11:40:00,21.89,21.9,21.82,21.82,131200.0,19.7872,19.7962,19.7239,19.7239,131200.0
2023-11-06 11:50:00,21.82,21.87,21.82,21.86,72891.0,19.7239,19.7691,19.7239,19.76,72891.0
2023-11-06 12:00:00,21.86,21.88,21.81,21.82,157442.0,19.76,19.7781,19.7148,19.7239,157442.0
2023-11-06 12:10:00,21.82,21.86,21.81,21.86,101021.0,19.7239,19.76,19.7148,19.76,101021.0
2023-11-06 12:20:00,21.86,21.86,21.78,21.79,108993.0,19.76,19.76,19.6877,19.6968,108993.0
2023-11-06 12:30:00,21.78,21.81,21.78,21.8,94993.0,19.6877,19.7148,19.6877,19.7058,94993.0
2023-11-06 12:40:00,21.8,21.83,21.76,21.77,82839.0,19.7058,19.7329,19.6696,19.6787,82839.0
2023-11-06 12:50:00,21.78,21.82,21.76,21.78,152658.0,19.6877,19.7239,19.6696,19.6877,152658.0
2023-11-06 13:00:00,21.79,21.8,21.76,21.79,70376.0,19.6968,19.7058,19.6696,19.6968,70376.0
2023-11-06 13:10:00,21.8,21.81,21.74,21.75,109091.0,19.7058,19.7148,19.6516,19.6606,109091.0
2023-11-06 13:20:00,21.74,21.81,21.7,21.77,192163.0,19.6516,19.7148,19.6154,19.6787,192163.0
2023-11-06 13:30:00,21.77,21.81,21.75,21.8,112584.0,19.6787,19.7148,19.6606,19.7058,112584.0
2023-11-06 13:40:00,21.8,21.81,21.75,21.76,86473.0,19.7058,19.7148,19.6606,19.6696,86473.0
2023-11-06 13:50:00,21.76,21.79,21.72,21.77,86097.0,19.6696,19.6968,19.6335,19.6787,86097.0
2023-11-06 14:00:00,21.77,21.81,21.77,21.79,92924.0,19.6787,19.7148,19.6787,19.6968,92924.0
2023-11-06 14:10:00,21.79,21.83,21.78,21.82,94059.0,19.6968,19.7329,19.6877,19.7239,94059.0
2023-11-06 14:20:00,21.82,21.89,21.82,21.89,86179.0,19.7239,19.7872,19.7239,19.7872,86179.0
2023-11-06 14:30:00,21.89,21.94,21.88,21.92,126858.0,19.7872,19.8324,19.7781,19.8143,126858.0
2023-11-06 14:40:00,21.92,21.98,21.91,21.92,105743.0,19.8143,19.8685,19.8052,19.8143,105743.0
2023-11-06 14:50:00,21.92,21.96,21.91,21.94,96793.0,19.8143,19.8504,19.8052,19.8324,96793.0
2023-11-06 15:00:00,21.94,21.94,21.88,21.89,73635.0,19.8324,19.8324,19.7781,19.7872,73635.0
2023-11-06 15:10:00,21.89,21.92,21.83,21.87,125266.0,19.7872,19.8143,19.7329,19.7691,125266.0
2023-11-06 15:20:00,21.87,21.87,21.84,21.86,99439.0,19.7691,19.7691,19.742,19.76,99439.0
2023-11-06 15:30:00,21.86,21.87,21.82,21.86,140820.0,19.76,19.7691,19.7239,19.76,140820.0
2023-11-06 15:40:00,21.86,21.86,21.8,21.82,112446.0,19.76,19.76,19.7058,19.7239,112446.0
2023-11-06 15:50:00,21.82,21.82,21.75,21.78,639909.0,19.7239,19.7239,19.6606,19.6877,639909.0
2023-11-07 09:30:00,21.8,21.85,21.6,21.62,217004.0,19.7058,19.751,19.525,19.5431,217004.0
2023-11-07 09:40:00,21.61,21.71,21.61,21.64,110072.0,19.5341,19.6245,19.5341,19.5612,110072.0
2023-11-07 09:50:00,21.64,21.7,21.61,21.69,85073.0,19.5612,19.6154,19.5341,19.6064,85073.0
2023-11-07 10:00:00,21.68,21.78,21.68,21.76,80712.0,19.5973,19.6877,19.5973,19.6696,80712.0
2023-11-07 10:10:00,21.76,21.86,21.73,21.84,93347.0,19.6696,19.76,19.6425,19.742,93347.0
2023-11-07 10:20:00,21.83,21.95,21.81,21.95,105516.0,19.7329,19.8414,19.7148,19.8414,105516.0
2023-11-07 10:30:00,21.95,21.95,21.89,21.91,116378.0,19.8414,19.8414,19.7872,19.8052,116378.0
2023-11-07 10:40:00,21.91,21.92,21.81,21.87,87019.0,19.8052,19.8143,19.7148,19.7691,87019.0
2023-11-07 10:50:00,21.86,21.88,21.74,21.77,116384.0,19.76,19.7781,19.6516,19.6787,116384.0
2023-11-07 11:00:00,21.76,21.83,21.74,21.79,98176.0,19.6696,19.7329,19.6516,19.6968,98176.0
2023-11-07 11:10:00,21.8,21.84,21.77,21.82,65699.0,19.7058,19.742,19.6787,19.7239,65699.0
2023-11-07 11:20:00,21.82,21.85,21.81,21.83,56668.0,19.7239,19.751,19.7148,19.7329,56668.0
2023-11-07 11:30:00,21.82,21.86,21.82,21.85,90278.0,19.7239,19.76,19.7239,19.751,90278.0
2023-11-07 11:40:00,21.85,21.87,21.78,21.79,90052.0,19.751,19.7691,19.6877,19.6968,90052.0
2023-11-07 11:50:00,21.79,21.79,21.74,21.77,46441.0,19.6968,19.6968,19.6516,19.6787,46441.0
2023-11-07 12:00:00,21.77,21.78,21.72,21.74,70177.0,19.6787,19.6877,19.6335,19.6516,70177.0
2023-11-07 12:10:00,21.75,21.8,21.72,21.77,45392.0,19.6606,19.7058,19.6335,19.6787,45392.0
2023-11-07 12:20:00,21.77,21.79,21.76,21.78,44161.0,19.6787,19.6968,19.6696,19.6877,44161.0
2023-11-07 12:30:00,21.78,21.8,21.72,21.73,62686.0,19.6877,19.7058,19.6335,19.6425,62686.0
2023-11-07 12:40:00,21.74,21.74,21.71,21.73,51136.0,19.6516,19.6516,19.6245,19.6425,51136.0
2023-11-07 12:50:00,21.72,21.75,21.71,21.74,68071.0,19.6335,19.6606,19.6245,19.6516,68071.0
2023-11-07 13:00:00,21.75,21.8,21.74,21.8,50962.0,19.6606,19.7058,19.6516,19.7058,50962.0
2023-11-07 13:10:00,21.8,21.81,21.75,21.77,45613.0,19.7058,19.7148,19.6606,19.6787,45613.0
2023-11-07 13:20:00,21.78,21.78,21.74,21.76,57762.0,19.6877,19.6877,19.6516,19.6696,57762.0
2023-11-07 13:30:00,21.75,21.8,21.75,21.79,89497.0,19.6606,19.7058,19.6606,19.6968,89497.0
2023-11-07 13:40:00,21.79,21.79,21.73,21.76,56430.0,19.6968,19.6968,19.6425,19.6696,56430.0
2023-11-07 13:50:00,21.76,21.76,21.69,21.71,120478.0,19.6696,19.6696,19.6064,19.6245,120478.0
2023-11-07 14:00:00,21.71,21.74,21.69,21.7,61517.0,19.6245,19.6516,19.6064,19.6154,61517.0
2023-11-07 14:10:00,21.7,21.71,21.67,21.68,93929.0,19.6154,19.6245,19.5883,19.5973,93929.0
2023-11-07 14:20:00,21.68,21.7,21.66,21.7,124427.0,19.5973,19.6154,19.5793,19.6154,124427.0
2023-11-07 14:30:00,21.7,21.7,21.66,21.66,32654.0,19.6154,19.6154,19.5793,19.5793,32654.0
2023-11-07 14:40:00,21.66,21.71,21.65,21.71,94255.0,19.5793,19.6245,19.5702,19.6245,94255.0
2023-11-07 14:50:00,21.71,21.75,21.7,21.75,72371.0,19.6245,19.6606,19.6154,19.6606,72371.0
2023-11-07 15:00:00,21.75,21.81,21.74,21.76,144384.0,19.6606,19.7148,19.6516,19.6696,144384.0
2023-11-07 15:10:00,21.75,21.77,21.73,21.77,71778.0,19.6606,19.6787,19.6425,19.6787,71778.0
2023-11-07 15:20:00,21.76,21.78,21.73,21.73,127789.0,19.6696,19.6877,19.6425,19.6425,127789.0
2023-11-07 15:30:00,21.73,21.74,21.66,21.67,185123.0,19.6425,19.6516,19.5793,19.5883,185123.0
2023-11-07 15:40:00,21.66,21.7,21.66,21.68,228233.0,19.5793,19.6154,19.5793,19.5973,228233.0
2023-11-07 15:50:00,21.68,21.69,21.62,21.66,835651.0,19.5973,19.6064,19.5431,19.5793,835651.0
2023-11-08 09:30:00,21.6,21.61,21.37,21.47,347721.0,19.525,19.5341,19.3171,19.4075,347721.0
2023-11-08 09:40:00,21.48,21.54,21.43,21.51,153744.0,19.4165,19.4708,19.3714,19.4437,153744.0
2023-11-08 09:50:00,21.5,21.52,21.41,21.42,68690.0,19.4346,19.4527,19.3533,19.3623,68690.0
2023-11-08 10:00:00,21.42,21.47,21.39,21.45,121166.0,19.3623,19.4075,19.3352,19.3894,121166.0
2023-11-08 10:10:00,21.46,21.52,21.44,21.46,69231.0,19.3985,19.4527,19.3804,19.3985,69231.0
2023-11-08 10:20:00,21.45,21.52,21.4,21.49,122721.0,19.3894,19.4527,19.3442,19.4256,122721.0
2023-11-08 10:30:00,21.5,21.51,21.42,21.44,97353.0,19.4346,19.4437,19.3623,19.3804,97353.0
2023-11-08 10:40:00,21.44,21.48,21.42,21.48,78382.0,19.3804,19.4165,19.3623,19.4165,78382.0
2023-11-08 10:50:00,21.48,21.49,21.43,21.45,71310.0,19.4165,19.4256,19.3714,19.3894,71310.0
2023-11-08 11:00:00,21.45,21.46,21.34,21.35,99111.0,19.3894,19.3985,19.29,19.299,99111.0
2023-11-08 11:10:00,21.34,21.37,21.33,21.36,143589.0,19.29,19.3171,19.281,19.3081,143589.0
2023-11-08 11:20:00,21.36,21.39,21.29,21.32,100917.0,19.3081,19.3352,19.2448,19.2719,100917.0
2023-11-08 11:30:00,21.31,21.36,21.28,21.29,100413.0,19.2629,19.3081,19.2358,19.2448,100413.0
2023-11-08 11:40:00,21.29,21.31,21.27,21.27,85752.0,19.2448,19.2629,19.2267,19.2267,85752.0
2023-11-08 11:50:00,21.28,21.28,21.2,21.23,105377.0,19.2358,19.2358,19.1634,19.1906,105377.0
2023-11-08 12:00:00,21.24,21.25,21.13,21.17,164568.0,19.1996,19.2086,19.1002,19.1363,164568.0
2023-11-08 12:10:00,21.17,21.24,21.16,21.2,154611.0,19.1363,19.1996,19.1273,19.1634,154611.0
2023-11-08 12:20:00,21.2,21.21,21.14,21.14,61961.0,19.1634,19.1725,19.1092,19.1092,61961.0
2023-11-08 12:30:00,21.14,21.17,21.11,21.12,114999.0,19.1092,19.1363,19.0821,19.0911,114999.0
2023-11-08 12:40:00,21.11,21.12,21.07,21.07,136427.0,19.0821,19.0911,19.0459,19.0459,136427.0
2023-11-08 12:50:00,21.07,21.09,21.06,21.07,146638.0,19.0459,19.064,19.0369,19.0459,146638.0
2023-11-08 13:00:00,21.08,21.19,21.07,21.12,106471.0,19.055,19.1544,19.0459,19.0911,106471.0
2023-11-08 13:10:00,21.12,21.13,21.05,21.05,93602.0,19.0911,19.1002,19.0279,19.0279,93602.0
2023-11-08 13:20:00,21.06,21.13,21.04,21.11,100372.0,19.0369,19.1002,19.0188,19.0821,100372.0
2023-11-08 13:30:00,21.1,21.14,21.1,21.11,100932.0,19.0731,19.1092,19.0731,19.0821,100932.0
2023-11-08 13:40:00,21.11,21.16,21.07,21.07,99737.0,19.0821,19.1273,19.0459,19.0459,99737.0
2023-11-08 13:50:00,21.07,21.08,21.03,21.05,166669.0,19.0459,19.055,19.0098,19.0279,166669.0
2023-11-08 14:00:00,21.05,21.11,21.05,21.11,93735.0,19.0279,19.0821,19.0279,19.0821,93735.0
2023-11-08 14:10:00,21.1,21.11,21.06,21.09,111179.0,19.0731,19.0821,19.0369,19.064,111179.0
2023-11-08 14:20:00,21.09,21.09,21.04,21.06,71958.0,19.064,19.064,19.0188,19.0369,71958.0
2023-11-08 14:30:00,21.06,21.09,21.05,21.07,76613.0,19.0369,19.064,19.0279,19.0459,76613.0
2023-11-08 14:40:00,21.07,21.07,21.04,21.04,61684.0,19.0459,19.0459,19.0188,19.0188,61684.0
2023-11-08 14:50:00,21.04,21.05,20.97,20.98,221266.0,19.0188,19.0279,18.9555,18.9646,221266.0
2023-11-08 15:00:00,20.98,21.0,20.95,20.97,162107.0,18.9646,18.9827,18.9375,18.9555,162107.0
2023-11-08 15:10:00,20.97,21.0,20.96,20.98,124019.0,18.9555,18.9827,18.9465,18.9646,124019.0
2023-11-08 15:20:00,20.98,21.02,20.96,20.96,214267.0,18.9646,19.0007,18.9465,18.9465,214267.0
2023-11-08 15:30:00,20.96,21.0,20.93,20.98,294958.0,18.9465,18.9827,18.9194,18.9646,294958.0
2023-11-08 15:40:00,20.99,21.04,20.96,21.01,305779.0,18.9736,19.0188,18.9465,18.9917,305779.0
2023-11-08 15:50:00,21.01,21.03,20.97,20.99,807101.0,18.9917,19.0098,18.9555,18.9736,807101.0
2023-11-09 09:30:00,21.09,21.15,21.0,21.01,265955.0,19.064,19.1182,18.9827,18.9917,265955.0
2023-11-09 09:40:00,21.01,21.12,21.0,21.07,152698.0,18.9917,19.0911,18.9827,19.0459,152698.0
2023-11-09 09:50:00,21.08,21.09,21.04,21.05,120334.0,19.055,19.064,19.0188,19.0279,120334.0
2023-11-09 10:00:00,21.06,21.07,20.97,21.02,214242.0,19.0369,19.0459,18.9555,19.0007,214242.0
2023-11-09 10:10:00,21.03,21.03,20.93,20.95,136991.0,19.0098,19.0098,18.9194,18.9375,136991.0
2023-11-09 10:20:00,20.95,20.96,20.89,20.89,136774.0,18.9375,18.9465,18.8832,18.8832,136774.0
2023-11-09 10:30:00,20.9,20.9,20.85,20.88,136358.0,18.8923,18.8923,18.8471,18.8742,136358.0
2023-11-09 10:40:00,20.88,20.94,20.87,20.94,77459.0,18.8742,18.9284,18.8651,18.9284,77459.0
2023-11-09 10:50:00,20.94,20.99,20.9,20.9,106901.0,18.9284,18.9736,18.8923,18.8923,106901.0
2023-11-09 11:00:00,20.91,20.94,20.89,20.93,59743.0,18.9013,18.9284,18.8832,18.9194,59743.0
2023-11-09 11:10:00,20.93,20.94,20.88,20.91,66424.0,18.9194,18.9284,18.8742,18.9013,66424.0
2023-11-09 11:20:00,20.91,20.93,20.88,20.9,57116.0,18.9013,18.9194,18.8742,18.8923,57116.0
2023-11-09 11:30:00,20.89,20.92,20.86,20.87,58885.0,18.8832,18.9103,18.8561,18.8651,58885.0
2023-11-09 11:40:00,20.87,20.91,20.86,20.9,65410.0,18.8651,18.9013,18.8561,18.8923,65410.0
2023-11-09 11:50:00,20.89,20.91,20.85,20.86,81495.0,18.8832,18.9013,18.8471,18.8561,81495.0
2023-11-09 12:00:00,20.87,20.97,20.85,20.95,77947.0,18.8651,18.9555,18.8471,18.9375,77947.0
2023-11-09 12:10:00,20.95,20.96,20.91,20.94,41152.0,18.9375,18.9465,18.9013,18.9284,41152.0
2023-11-09 12:20:00,20.94,20.95,20.92,20.94,73201.0,18.9284,18.9375,18.9103,18.9284,73201.0
2023-11-09 12:30:00,20.95,21.01,20.93,21.01,70715.0,18.9375,18.9917,18.9194,18.9917,70715.0
2023-11-09 12:40:00,21.01,21.05,20.99,21.02,136566.0,18.9917,19.0279,18.9736,19.0007,136566.0
2023-11-09 12:50:00,21.01,21.02,20.96,20.97,53807.0,18.9917,19.0007,18.9465,18.9555,53807.0
2023-11-09 13:00:00,20.98,20.98,20.86,20.87,161413.0,18.9646,18.9646,18.8561,18.8651,161413.0
2023-11-09 13:10:00,20.87,20.94,20.86,20.89,78900.0,18.8651,18.9284,18.8561,18.8832,78900.0
2023-11-09 13:20:00,20.9,20.92,20.83,20.86,215574.0,18.8923,18.9103,18.829,18.8561,215574.0
2023-11-09 13:30:00,20.85,20.86,20.8,20.8,132458.0,18.8471,18.8561,18.8019,18.8019,132458.0
2023-11-09 13:40:00,20.81,20.81,20.72,20.79,157226.0,18.8109,18.8109,18.7296,18.7928,157226.0
2023-11-09 13:50:00,20.79,20.8,20.73,20.73,98852.0,18.7928,18.8019,18.7386,18.7386,98852.0
2023-11-09 14:00:00,20.73,20.74,20.7,20.72,84213.0,18.7386,18.7476,18.7115,18.7296,84213.0
2023-11-09 14:10:00,20.72,20.72,20.65,20.66,137773.0,18.7296,18.7296,18.6663,18.6753,137773.0
2023-11-09 14:20:00,20.66,20.71,20.65,20.66,88196.0,18.6753,18.7205,18.6663,18.6753,88196.0
2023-11-09 14:30:00,20.66,20.67,20.58,20.6,161043.0,18.6753,18.6844,18.603,18.6211,161043.0
2023-11-09 14:40:00,20.61,20.61,20.55,20.57,280749.0,18.6301,18.6301,18.5759,18.594,280749.0
2023-11-09 14:50:00,20.56,20.59,20.55,20.57,163676.0,18.5849,18.612,18.5759,18.594,163676.0
2023-11-09 15:00:00,20.57,20.57,20.48,20.48,300318.0,18.594,18.594,18.5126,18.5126,300318.0
2023-11-09 15:10:00,20.49,20.5,20.44,20.47,247866.0,18.5217,18.5307,18.4765,18.5036,247866.0
2023-11-09 15:20:00,20.46,20.47,20.39,20.39,190899.0,18.4945,18.5036,18.4313,18.4313,190899.0
2023-11-09 15:30:00,20.39,20.42,20.39,20.4,238960.0,18.4313,18.4584,18.4313,18.4403,238960.0
2023-11-09 15:40:00,20.41,20.42,20.36,20.39,379120.0,18.4493,18.4584,18.4041,18.4313,379120.0
2023-11-09 15:50:00,20.39,20.46,20.39,20.44,858389.0,18.4313,18.4945,18.4313,18.4765,858389.0
2023-11-10 09:30:00,20.58,20.65,20.39,20.6,387035.0,18.603,18.6663,18.4313,18.6211,387035.0
2023-11-10 09:40:00,20.59,20.7,20.55,20.58,309552.0,18.612,18.7115,18.5759,18.603,309552.0
2023-11-10 09:50:00,20.59,20.61,20.46,20.47,241144.0,18.612,18.6301,18.4945,18.5036,241144.0
2023-11-10 10:00:00,20.46,20.53,20.42,20.44,148761.0,18.4945,18.5578,18.4584,18.4765,148761.0
2023-11-10 10:10:00,20.45,20.45,20.35,20.4,160238.0,18.4855,18.4855,18.3951,18.4403,160238.0
2023-11-10 10:20:00,20.41,20.47,20.38,20.46,102341.0,18.4493,18.5036,18.4222,18.4945,102341.0
2023-11-10 10:30:00,20.46,20.52,20.42,20.48,215668.0,18.4945,18.5488,18.4584,18.5126,215668.0
2023-11-10 10:40:00,20.46,20.52,20.43,20.5,112914.0,18.4945,18.5488,18.4674,18.5307,112914.0
2023-11-10 10:50:00,20.5,20.52,20.45,20.48,102290.0,18.5307,18.5488,18.4855,18.5126,102290.0
2023-11-10 11:00:00,20.48,20.55,20.47,20.48,173432.0,18.5126,18.5759,18.5036,18.5126,173432.0
2023-11-10 11:10:00,20.47,20.48,20.43,20.46,80187.0,18.5036,18.5126,18.4674,18.4945,80187.0
2023-11-10 11:20:00,20.46,20.49,20.43,20.46,136948.0,18.4945,18.5217,18.4674,18.4945,136948.0
2023-11-10 11:30:00,20.47,20.49,20.43,20.46,101038.0,18.5036,18.5217,18.4674,18.4945,101038.0
2023-11-10 11:40:00,20.45,20.47,20.41,20.42,115253.0,18.4855,18.5036,18.4493,18.4584,115253.0
2023-11-10 11:50:00,20.42,20.45,20.41,20.44,79793.0,18.4584,18.4855,18.4493,18.4765,79793.0
2023-11-10 12:00:00,20.44,20.47,20.43,20.45,47703.0,18.4765,18.5036,18.4674,18.4855,47703.0
2023-11-10 12:10:00,20.45,20.49,20.44,20.46,137592.0,18.4855,18.5217,18.4765,18.4945,137592.0
2023-11-10 12:20:00,20.46,20.48,20.43,20.46,87109.0,18.4945,18.5126,18.4674,18.4945,87109.0
2023-11-10 12:30:00,20.46,20.55,20.44,20.55,110433.0,18.4945,18.5759,18.4765,18.5759,110433.0
2023-11-10 12:40:00,20.54,20.55,20.48,20.49,140829.0,18.5668,18.5759,18.5126,18.5217,140829.0
2023-11-10 12:50:00,20.5,20.56,20.49,20.51,101041.0,18.5307,18.5849,18.5217,18.5397,101041.0
2023-11-10 13:00:00,20.52,20.57,20.5,20.57,75270.0,18.5488,18.594,18.5307,18.594,75270.0
2023-11-10 13:10:00,20.57,20.62,20.56,20.61,84267.0,18.594,18.6392,18.5849,18.6301,84267.0
2023-11-10 13:20:00,20.61,20.64,20.57,20.6,169495.0,18.6301,18.6572,18.594,18.6211,169495.0
2023-11-10 13:30:00,20.6,20.64,20.59,20.64,89432.0,18.6211,18.6572,18.612,18.6572,89432.0
2023-11-10 13:40:00,20.64,20.67,20.58,20.6,96366.0,18.6572,18.6844,18.603,18.6211,96366.0
2023-11-10 13:50:00,20.6,20.62,20.55,20.6,142993.0,18.6211,18.6392,18.5759,18.6211,142993.0
2023-11-10 14:00:00,20.61,20.66,20.6,20.65,101931.0,18.6301,18.6753,18.6211,18.6663,101931.0
2023-11-10 14:10:00,20.65,20.73,20.65,20.68,112331.0,18.6663,18.7386,18.6663,18.6934,112331.0
2023-11-10 14:20:00,20.68,20.72,20.68,20.7,82897.0,18.6934,18.7296,18.6934,18.7115,82897.0
2023-11-10 14:30:00,20.71,20.71,20.67,20.7,67732.0,18.7205,18.7205,18.6844,18.7115,67732.0
2023-11-10 14:40:00,20.7,20.72,20.68,20.71,91838.0,18.7115,18.7296,18.6934,18.7205,91838.0
2023-11-10 14:50:00,20.71,20.71,20.64,20.65,81371.0,18.7205,18.7205,18.6572,18.6663,81371.0
2023-11-10 15:00:00,20.64,20.65,20.61,20.64,145052.0,18.6572,18.6663,18.6301,18.6572,145052.0
2023-11-10 15:10:00,20.64,20.69,20.63,20.68,122676.0,18.6572,18.7024,18.6482,18.6934,122676.0
2023-11-10 15:20:00,20.7,20.74,20.68,20.73,193262.0,18.7115,18.7476,18.6934,18.7386,193262.0
2023-11-10 15:30:00,20.74,20.81,20.73,20.78,203983.0,18.7476,18.8109,18.7386,18.7838,203983.0
2023-11-10 15:40:00,20.78,20.79,20.74,20.75,201355.0,18.7838,18.7928,18.7476,18.7567,201355.0
2023-11-10 15:50:00,20.74,20.76,20.69,20.74,833039.0,18.7476,18.7657,18.7024,18.7476,833039.0
2023-11-13 09:30:00,20.26,20.3,20.03,20.27,850655.0,18.7496,18.7866,18.5367,18.7588,850655.0
2023-11-13 09:40:00,20.26,20.42,20.22,20.23,381062.0,18.7496,18.8976,18.7126,18.7218,381062.0
2023-11-13 09:50:00,20.23,20.31,20.16,20.24,267340.0,18.7218,18.7958,18.657,18.7311,267340.0
2023-11-13 10:00:00,20.23,20.25,20.14,20.17,175178.0,18.7218,18.7403,18.6385,18.6663,175178.0
2023-11-13 10:10:00,20.17,20.22,20.13,20.14,144650.0,18.6663,18.7126,18.6293,18.6385,144650.0
2023-11-13 10:20:00,20.14,20.17,20.11,20.14,187148.0,18.6385,18.6663,18.6108,18.6385,187148.0
2023-11-13 10:30:00,20.13,20.2,20.12,20.13,162678.0,18.6293,18.694,18.62,18.6293,162678.0
2023-11-13 10:40:00,20.13,20.18,20.11,20.14,130657.0,18.6293,18.6755,18.6108,18.6385,130657.0
2023-11-13 10:50:00,20.15,20.19,20.13,20.16,201406.0,18.6478,18.6848,18.6293,18.657,201406.0
2023-11-13 11:00:00,20.16,20.2,20.12,20.13,296945.0,18.657,18.694,18.62,18.6293,296945.0
2023-11-13 11:10:00,20.13,20.15,20.1,20.15,142337.0,18.6293,18.6478,18.6015,18.6478,142337.0
2023-11-13 11:20:00,20.15,20.2,20.13,20.19,102978.0,18.6478,18.694,18.6293,18.6848,102978.0
2023-11-13 11:30:00,20.19,20.21,20.17,20.18,196317.0,18.6848,18.7033,18.6663,18.6755,196317.0
2023-11-13 11:40:00,20.18,20.23,20.14,20.19,165004.0,18.6755,18.7218,18.6385,18.6848,165004.0
2023-11-13 11:50:00,20.19,20.3,20.18,20.23,333979.0,18.6848,18.7866,18.6755,18.7218,333979.0
2023-11-13 12:00:00,20.29,20.31,20.2,20.2,133050.0,18.7773,18.7958,18.694,18.694,133050.0
2023-11-13 12:10:00,20.21,20.22,20.15,20.15,127601.0,18.7033,18.7126,18.6478,18.6478,127601.0
2023-11-13 12:20:00,20.14,20.16,20.09,20.09,169884.0,18.6385,18.657,18.5922,18.5922,169884.0
2023-11-13 12:30:00,20.09,20.11,20.06,20.07,201438.0,18.5922,18.6108,18.5645,18.5737,201438.0
2023-11-13 12:40:00,20.07,20.09,20.03,20.07,236778.0,18.5737,18.5922,18.5367,18.5737,236778.0
2023-11-13 12:50:00,20.07,20.12,20.06,20.11,135043.0,18.5737,18.62,18.5645,18.6108,135043.0
2023-11-13 13:00:00,20.11,20.12,20.07,20.07,98146.0,18.6108,18.62,18.5737,18.5737,98146.0
2023-11-13 13:10:00,20.08,20.1,20.07,20.1,60860.0,18.583,18.6015,18.5737,18.6015,60860.0
2023-11-13 13:20:00,20.09,20.1,20.04,20.06,111116.0,18.5922,18.6015,18.546,18.5645,111116.0
2023-11-13 13:30:00,20.05,20.06,20.02,20.02,144692.0,18.5552,18.5645,18.5275,18.5275,144692.0
2023-11-13 13:40:00,20.02,20.07,20.0,20.03,239466.0,18.5275,18.5737,18.509,18.5367,239466.0
2023-11-13 13:50:00,20.04,20.07,20.02,20.07,111851.0,18.546,18.5737,18.5275,18.5737,111851.0
2023-11-13 14:00:00,20.07,20.09,20.05,20.07,126647.0,18.5737,18.5922,18.5552,18.5737,126647.0
2023-11-13 14:10:00,20.07,20.08,20.05,20.07,118934.0,18.5737,18.583,18.5552,18.5737,118934.0
2023-11-13 14:20:00,20.06,20.1,20.05,20.07,106918.0,18.5645,18.6015,18.5552,18.5737,106918.0
2023-11-13 14:30:00,20.07,20.17,20.06,20.12,409166.0,18.5737,18.6663,18.5645,18.62,409166.0
2023-11-13 14:40:00,20.13,20.15,20.07,20.12,156970.0,18.6293,18.6478,18.5737,18.62,156970.0
2023-11-13 14:50:00,20.11,20.12,20.08,20.1,103863.0,18.6108,18.62,18.583,18.6015,103863.0
2023-11-13 15:00:00,20.09,20.11,20.06,20.11,79082.0,18.5922,18.6108,18.5645,18.6108,79082.0
2023-11-13 15:10:00,20.1,20.13,20.09,20.12,86750.0,18.6015,18.6293,18.5922,18.62,86750.0
2023-11-13 15:20:00,20.12,20.13,20.11,20.12,71530.0,18.62,18.6293,18.6108,18.62,71530.0
2023-11-13 15:30:00,20.12,20.17,20.1,20.11,179425.0,18.62,18.6663,18.6015,18.6108,179425.0
2023-11-13 15:40:00,20.11,20.16,20.1,20.15,219999.0,18.6108,18.657,18.6015,18.6478,219999.0
2023-11-13 15:50:00,20.16,20.17,20.11,20.17,627892.0,18.657,18.6663,18.6108,18.6663,627892.0
2023-11-14 09:30:00,20.54,20.77,20.45,20.76,672428.0,19.0087,19.2215,18.9254,19.2123,672428.0
2023-11-14 09:40:00,20.76,20.87,20.72,20.85,321696.0,19.2123,19.3141,19.1753,19.2956,321696.0
2023-11-14 09:50:00,20.84,21.03,20.81,21.02,353929.0,19.2863,19.4622,19.2586,19.4529,353929.0
2023-11-14 10:00:00,21.02,21.04,20.89,20.99,278536.0,19.4529,19.4714,19.3326,19.4251,278536.0
2023-11-14 10:10:00,20.99,21.03,20.92,21.0,242431.0,19.4251,19.4622,19.3604,19.4344,242431.0
2023-11-14 10:20:00,21.0,21.02,20.93,20.93,237993.0,19.4344,19.4529,19.3696,19.3696,237993.0
2023-11-14 10:30:00,20.94,21.04,20.91,21.04,210139.0,19.3789,19.4714,19.3511,19.4714,210139.0
2023-11-14 10:40:00,21.04,21.1,20.98,21.03,295072.0,19.4714,19.5269,19.4159,19.4622,295072.0
2023-11-14 10:50:00,21.03,21.07,20.93,20.96,227378.0,19.4622,19.4992,19.3696,19.3974,227378.0
2023-11-14 11:00:00,20.96,21.2,20.96,21.18,250880.0,19.3974,19.6195,19.3974,19.601,250880.0
2023-11-14 11:10:00,21.18,21.25,21.17,21.21,199897.0,19.601,19.6658,19.5917,19.6287,199897.0
2023-11-14 11:20:00,21.22,21.26,21.19,21.22,128239.0,19.638,19.675,19.6102,19.638,128239.0
2023-11-14 11:30:00,21.22,21.26,21.18,21.21,185864.0,19.638,19.675,19.601,19.6287,185864.0
2023-11-14 11:40:00,21.21,21.31,21.21,21.23,217204.0,19.6287,19.7213,19.6287,19.6473,217204.0
2023-11-14 11:50:00,21.23,21.23,21.13,21.14,121664.0,19.6473,19.6473,19.5547,19.564,121664.0
2023-11-14 12:00:00,21.13,21.14,20.96,20.96,217862.0,19.5547,19.564,19.3974,19.3974,217862.0
2023-11-14 12:10:00,20.97,21.02,20.94,20.96,111661.0,19.4066,19.4529,19.3789,19.3974,111661.0
2023-11-14 12:20:00,20.96,20.97,20.9,20.91,93273.0,19.3974,19.4066,19.3419,19.3511,93273.0
2023-11-14 12:30:00,20.9,20.96,20.9,20.92,132689.0,19.3419,19.3974,19.3419,19.3604,132689.0
2023-11-14 12:40:00,20.92,20.92,20.81,20.85,176679.0,19.3604,19.3604,19.2586,19.2956,176679.0
2023-11-14 12:50:00,20.85,20.93,20.83,20.89,163980.0,19.2956,19.3696,19.2771,19.3326,163980.0
2023-11-14 13:00:00,20.89,20.9,20.85,20.87,82259.0,19.3326,19.3419,19.2956,19.3141,82259.0
2023-11-14 13:10:00,20.87,20.89,20.82,20.89,110759.0,19.3141,19.3326,19.2678,19.3326,110759.0
2023-11-14 13:20:00,20.89,20.99,20.86,20.96,113574.0,19.3326,19.4251,19.3048,19.3974,113574.0
2023-11-14 13:30:00,20.97,20.98,20.93,20.96,121568.0,19.4066,19.4159,19.3696,19.3974,121568.0
2023-11-14 13:40:00,20.97,20.98,20.94,20.95,116407.0,19.4066,19.4159,19.3789,19.3881,116407.0
2023-11-14 13:50:00,20.96,20.98,20.91,20.92,78161.0,19.3974,19.4159,19.3511,19.3604,78161.0
2023-11-14 14:00:00,20.92,20.95,20.9,20.91,94316.0,19.3604,19.3881,19.3419,19.3511,94316.0
2023-11-14 14:10:00,20.91,20.93,20.88,20.9,122249.0,19.3511,19.3696,19.3233,19.3419,122249.0
2023-11-14 14:20:00,20.91,20.91,20.86,20.87,86052.0,19.3511,19.3511,19.3048,19.3141,86052.0
2023-11-14 14:30:00,20.87,20.95,20.87,20.94,98344.0,19.3141,19.3881,19.3141,19.3789,98344.0
2023-11-14 14:40:00,20.93,20.97,20.92,20.95,66107.0,19.3696,19.4066,19.3604,19.3881,66107.0
2023-11-14 14:50:00,20.95,20.97,20.93,20.97,116860.0,19.3881,19.4066,19.3696,19.4066,116860.0
2023-11-14 15:00:00,20.96,21.05,20.96,21.05,125539.0,19.3974,19.4807,19.3974,19.4807,125539.0
2023-11-14 15:10:00,21.05,21.05,21.0,21.03,168311.0,19.4807,19.4807,19.4344,19.4622,168311.0
2023-11-14 15:20:00,21.02,21.08,21.02,21.08,125903.0,19.4529,19.5084,19.4529,19.5084,125903.0
2023-11-14 15:30:00,21.08,21.14,21.07,21.12,160007.0,19.5084,19.564,19.4992,19.5455,160007.0
2023-11-14 15:40:00,21.12,21.12,21.06,21.1,293172.0,19.5455,19.5455,19.4899,19.5269,293172.0
2023-11-14 15:50:00,21.09,21.11,21.06,21.09,944515.0,19.5177,19.5362,19.4899,19.5177,944515.0
2023-11-15 09:30:00,21.2,21.68,21.18,21.66,692681.0,19.6195,20.0637,19.601,20.0452,692681.0
2023-11-15 09:40:00,21.66,21.89,21.63,21.82,599408.0,20.0452,20.2581,20.0174,20.1933,599408.0
2023-11-15 09:50:00,21.82,21.85,21.73,21.8,434998.0,20.1933,20.221,20.11,20.1748,434998.0
2023-11-15 10:00:00,21.79,21.89,21.74,21.89,380310.0,20.1655,20.2581,20.1192,20.2581,380310.0
2023-11-15 10:10:00,21.89,22.07,21.88,22.0,530833.0,20.2581,20.4246,20.2488,20.3598,530833.0
2023-11-15 10:20:00,22.0,22.05,21.87,21.89,386123.0,20.3598,20.4061,20.2395,20.2581,386123.0
2023-11-15 10:30:00,21.89,21.97,21.81,21.82,199480.0,20.2581,20.3321,20.184,20.1933,199480.0
2023-11-15 10:40:00,21.82,21.82,21.67,21.71,278067.0,20.1933,20.1933,20.0545,20.0915,278067.0
2023-11-15 10:50:00,21.71,21.75,21.64,21.67,219849.0,20.0915,20.1285,20.0267,20.0545,219849.0
2023-11-15 11:00:00,21.67,21.74,21.5,21.52,176823.0,20.0545,20.1192,19.8971,19.9156,176823.0
2023-11-15 11:10:00,21.52,21.54,21.44,21.46,206292.0,19.9156,19.9341,19.8416,19.8601,206292.0
2023-11-15 11:20:00,21.46,21.5,21.36,21.39,191170.0,19.8601,19.8971,19.7676,19.7953,191170.0
2023-11-15 11:30:00,21.39,21.41,21.25,21.28,268310.0,19.7953,19.8138,19.6658,19.6935,268310.0
2023-11-15 11:40:00,21.28,21.28,21.18,21.27,238477.0,19.6935,19.6935,19.601,19.6843,238477.0
2023-11-15 11:50:00,21.26,21.29,21.21,21.25,198103.0,19.675,19.7028,19.6287,19.6658,198103.0
2023-11-15 12:00:00,21.25,21.34,21.24,21.3,200438.0,19.6658,19.7491,19.6565,19.712,200438.0
2023-11-15 12:10:00,21.3,21.36,21.3,21.31,121483.0,19.712,19.7676,19.712,19.7213,121483.0
2023-11-15 12:20:00,21.3,21.36,21.28,21.35,117648.0,19.712,19.7676,19.6935,19.7583,117648.0
2023-11-15 12:30:00,21.35,21.38,21.3,21.38,71148.0,19.7583,19.7861,19.712,19.7861,71148.0
2023-11-15 12:40:00,21.38,21.39,21.33,21.34,115129.0,19.7861,19.7953,19.7398,19.7491,115129.0
2023-11-15 12:50:00,21.34,21.41,21.33,21.41,129153.0,19.7491,19.8138,19.7398,19.8138,129153.0
2023-11-15 13:00:00,21.41,21.43,21.31,21.33,83788.0,19.8138,19.8323,19.7213,19.7398,83788.0
2023-11-15 13:10:00,21.34,21.35,21.3,21.34,64619.0,19.7491,19.7583,19.712,19.7491,64619.0
2023-11-15 13:20:00,21.35,21.4,21.33,21.4,98812.0,19.7583,19.8046,19.7398,19.8046,98812.0
2023-11-15 13:30:00,21.4,21.42,21.36,21.41,72356.0,19.8046,19.8231,19.7676,19.8138,72356.0
2023-11-15 13:40:00,21.41,21.43,21.39,21.42,69280.0,19.8138,19.8323,19.7953,19.8231,69280.0
2023-11-15 13:50:00,21.41,21.45,21.4,21.44,99095.0,19.8138,19.8509,19.8046,19.8416,99095.0
2023-11-15 14:00:00,21.45,21.49,21.42,21.43,131343.0,19.8509,19.8879,19.8231,19.8323,131343.0
2023-11-15 14:10:00,21.42,21.47,21.4,21.44,126790.0,19.8231,19.8694,19.8046,19.8416,126790.0
2023-11-15 14:20:00,21.44,21.44,21.39,21.44,68867.0,19.8416,19.8416,19.7953,19.8416,68867.0
2023-11-15 14:30:00,21.43,21.5,21.43,21.46,115627.0,19.8323,19.8971,19.8323,19.8601,115627.0
2023-11-15 14:40:00,21.46,21.47,21.41,21.45,94163.0,19.8601,19.8694,19.8138,19.8509,94163.0
2023-11-15 14:50:00,21.45,21.45,21.42,21.43,54498.0,19.8509,19.8509,19.8231,19.8323,54498.0
2023-11-15 15:00:00,21.43,21.54,21.42,21.52,248107.0,19.8323,19.9341,19.8231,19.9156,248107.0
2023-11-15 15:10:00,21.52,21.56,21.51,21.53,120104.0,19.9156,19.9527,19.9064,19.9249,120104.0
2023-11-15 15:20:00,21.53,21.63,21.51,21.63,208521.0,19.9249,20.0174,19.9064,20.0174,208521.0
2023-11-15 15:30:00,21.62,21.65,21.6,21.63,212334.0,20.0082,20.0359,19.9897,20.0174,212334.0
2023-11-15 15:40:00,21.63,21.64,21.58,21.61,362640.0,20.0174,20.0267,19.9712,19.9989,362640.0
2023-11-15 15:50:00,21.6,21.61,21.52,21.55,938790.0,19.9897,19.9989,19.9156,19.9434,938790.0
2023-11-16 09:30:00,21.52,21.67,21.26,21.33,490398.0,19.9156,20.0545,19.675,19.7398,490398.0
2023-11-16 09:40:00,21.34,21.36,21.11,21.17,276278.0,19.7491,19.7676,19.5362,19.5917,276278.0
2023-11-16 09:50:00,21.16,21.19,21.06,21.07,290383.0,19.5825,19.6102,19.4899,19.4992,290383.0
2023-11-16 10:00:00,21.07,21.08,20.94,21.07,540986.0,19.4992,19.5084,19.3789,19.4992,540986.0
2023-11-16 10:10:00,21.07,21.17,21.04,21.07,379963.0,19.4992,19.5917,19.4714,19.4992,379963.0
2023-11-16 10:20:00,21.07,21.1,21.0,21.02,97667.0,19.4992,19.5269,19.4344,19.4529,97667.0
2023-11-16 10:30:00,21.02,21.03,20.9,21.03,327150.0,19.4529,19.4622,19.3419,19.4622,327150.0
2023-11-16 10:40:00,21.02,21.06,20.97,20.99,164920.0,19.4529,19.4899,19.4066,19.4251,164920.0
2023-11-16 10:50:00,21.0,21.0,20.83,20.85,168511.0,19.4344,19.4344,19.2771,19.2956,168511.0
2023-11-16 11:00:00,20.85,20.9,20.82,20.88,287011.0,19.2956,19.3419,19.2678,19.3233,287011.0
2023-11-16 11:10:00,20.88,20.96,20.83,20.84,175152.0,19.3233,19.3974,19.2771,19.2863,175152.0
2023-11-16 11:20:00,20.83,20.92,20.82,20.89,143470.0,19.2771,19.3604,19.2678,19.3326,143470.0
2023-11-16 11:30:00,20.89,20.91,20.85,20.86,122045.0,19.3326,19.3511,19.2956,19.3048,122045.0
2023-11-16 11:40:00,20.87,20.88,20.82,20.86,111776.0,19.3141,19.3233,19.2678,19.3048,111776.0
2023-11-16 11:50:00,20.87,20.87,20.76,20.81,163506.0,19.3141,19.3141,19.2123,19.2586,163506.0
2023-11-16 12:00:00,20.82,20.9,20.8,20.85,101401.0,19.2678,19.3419,19.2493,19.2956,101401.0
2023-11-16 12:10:00,20.86,20.92,20.82,20.91,125516.0,19.3048,19.3604,19.2678,19.3511,125516.0
2023-11-16 12:20:00,20.91,20.91,20.82,20.84,125570.0,19.3511,19.3511,19.2678,19.2863,125570.0
2023-11-16 12:30:00,20.84,20.9,20.83,20.87,112513.0,19.2863,19.3419,19.2771,19.3141,112513.0
2023-11-16 12:40:00,20.87,20.9,20.81,20.82,84762.0,19.3141,19.3419,19.2586,19.2678,84762.0
2023-11-16 12:50:00,20.82,20.83,20.78,20.82,151591.0,19.2678,19.2771,19.2308,19.2678,151591.0
2023-11-16 13:00:00,20.81,20.82,20.76,20.76,92545.0,19.2586,19.2678,19.2123,19.2123,92545.0
2023-11-16 13:10:00,20.77,20.82,20.75,20.82,151094.0,19.2215,19.2678,19.203,19.2678,151094.0
2023-11-16 13:20:00,20.81,20.83,20.75,20.76,166086.0,19.2586,19.2771,19.203,19.2123,166086.0
2023-11-16 13:30:00,20.76,20.77,20.7,20.74,193594.0,19.2123,19.2215,19.1568,19.1938,193594.0
2023-11-16 13:40:00,20.74,20.75,20.65,20.65,225999.0,19.1938,19.203,19.1105,19.1105,225999.0
2023-11-16 13:50:00,20.66,20.7,20.64,20.7,223122.0,19.1197,19.1568,19.1012,19.1568,223122.0
2023-11-16 14:00:00,20.7,20.77,20.68,20.73,132643.0,19.1568,19.2215,19.1383,19.1845,132643.0
2023-11-16 14:10:00,20.73,20.74,20.67,20.71,127627.0,19.1845,19.1938,19.129,19.166,127627.0
2023-11-16 14:20:00,20.71,20.71,20.65,20.67,146763.0,19.166,19.166,19.1105,19.129,146763.0
2023-11-16 14:30:00,20.67,20.7,20.65,20.65,160603.0,19.129,19.1568,19.1105,19.1105,160603.0
2023-11-16 14:40:00,20.65,20.7,20.64,20.66,142567.0,19.1105,19.1568,19.1012,19.1197,142567.0
2023-11-16 14:50:00,20.67,20.7,20.6,20.69,144806.0,19.129,19.1568,19.0642,19.1475,144806.0
2023-11-16 15:00:00,20.69,20.72,20.65,20.71,154271.0,19.1475,19.1753,19.1105,19.166,154271.0
2023-11-16 15:10:00,20.71,20.77,20.7,20.75,168332.0,19.166,19.2215,19.1568,19.203,168332.0
2023-11-16 15:20:00,20.76,20.8,20.75,20.78,232359.0,19.2123,19.2493,19.203,19.2308,232359.0
2023-11-16 15:30:00,20.78,20.82,20.73,20.73,382589.0,19.2308,19.2678,19.1845,19.1845,382589.0
2023-11-16 15:40:00,20.74,20.78,20.72,20.76,324764.0,19.1938,19.2308,19.1753,19.2123,324764.0
2023-11-16 15:50:00,20.77,20.77,20.72,20.75,711766.0,19.2215,19.2215,19.1753,19.203,711766.0
2023-11-17 09:30:00,20.95,21.04,20.83,20.99,603887.0,19.3881,19.4714,19.2771,19.4251,603887.0
2023-11-17 09:40:00,21.0,21.08,20.94,21.05,466124.0,19.4344,19.5084,19.3789,19.4807,466124.0
2023-11-17 09:50:00,21.05,21.05,20.79,20.93,346108.0,19.4807,19.4807,19.2401,19.3696,346108.0
2023-11-17 10:00:00,20.93,21.09,20.85,21.07,476928.0,19.3696,19.5177,19.2956,19.4992,476928.0
2023-11-17 10:10:00,21.07,21.08,20.97,20.99,314475.0,19.4992,19.5084,19.4066,19.4251,314475.0
2023-11-17 10:20:00,20.99,21.06,20.97,21.04,186400.0,19.4251,19.4899,19.4066,19.4714,186400.0
2023-11-17 10:30:00,21.04,21.09,21.0,21.05,195760.0,19.4714,19.5177,19.4344,19.4807,195760.0
2023-11-17 10:40:00,21.05,21.14,21.04,21.11,225677.0,19.4807,19.564,19.4714,19.5362,225677.0
2023-11-17 10:50:00,21.11,21.17,21.09,21.1,248406.0,19.5362,19.5917,19.5177,19.5269,248406.0
2023-11-17 11:00:00,21.1,21.16,21.08,21.13,135167.0,19.5269,19.5825,19.5084,19.5547,135167.0
2023-11-17 11:10:00,21.13,21.16,21.04,21.08,178497.0,19.5547,19.5825,19.4714,19.5084,178497.0
2023-11-17 11:20:00,21.08,21.11,21.02,21.03,199997.0,19.5084,19.5362,19.4529,19.4622,199997.0
2023-11-17 11:30:00,21.03,21.06,21.0,21.05,109075.0,19.4622,19.4899,19.4344,19.4807,109075.0
2023-11-17 11:40:00,21.05,21.06,20.99,21.04,153225.0,19.4807,19.4899,19.4251,19.4714,153225.0
2023-11-17 11:50:00,21.04,21.11,21.03,21.11,116930.0,19.4714,19.5362,19.4622,19.5362,116930.0
2023-11-17 12:00:00,21.11,21.15,21.08,21.14,241835.0,19.5362,19.5732,19.5084,19.564,241835.0
2023-11-17 12:10:00,21.14,21.16,21.11,21.16,137107.0,19.564,19.5825,19.5362,19.5825,137107.0
2023-11-17 12:20:00,21.16,21.19,21.09,21.12,235764.0,19.5825,19.6102,19.5177,19.5455,235764.0
2023-11-17 12:30:00,21.12,21.12,21.06,21.1,219040.0,19.5455,19.5455,19.4899,19.5269,219040.0
2023-11-17 12:40:00,21.11,21.19,21.1,21.14,192493.0,19.5362,19.6102,19.5269,19.564,192493.0
2023-11-17 12:50:00,21.14,21.17,21.14,21.16,98272.0,19.564,19.5917,19.564,19.5825,98272.0
2023-11-17 13:00:00,21.16,21.19,21.1,21.16,168661.0,19.5825,19.6102,19.5269,19.5825,168661.0
2023-11-17 13:10:00,21.16,21.17,21.09,21.16,162459.0,19.5825,19.5917,19.5177,19.5825,162459.0
2023-11-17 13:20:00,21.16,21.22,21.12,21.18,201334.0,19.5825,19.638,19.5455,19.601,201334.0
2023-11-17 13:30:00,21.18,21.2,21.17,21.2,146577.0,19.601,19.6195,19.5917,19.6195,146577.0
2023-11-17 13:40:00,21.2,21.24,21.18,21.23,132747.0,19.6195,19.6565,19.601,19.6473,132747.0
2023-11-17 13:50:00,21.23,21.27,21.19,21.25,121374.0,19.6473,19.6843,19.6102,19.6658,121374.0
2023-11-17 14:00:00,21.26,21.28,21.22,21.26,169348.0,19.675,19.6935,19.638,19.675,169348.0
2023-11-17 14:10:00,21.27,21.27,21.24,21.26,135569.0,19.6843,19.6843,19.6565,19.675,135569.0
2023-11-17 14:20:00,21.25,21.28,21.21,21.22,169695.0,19.6658,19.6935,19.6287,19.638,169695.0
2023-11-17 14:30:00,21.21,21.22,21.19,21.19,151344.0,19.6287,19.638,19.6102,19.6102,151344.0
2023-11-17 14:40:00,21.19,21.25,21.19,21.25,160463.0,19.6102,19.6658,19.6102,19.6658,160463.0
2023-11-17 14:50:00,21.25,21.25,21.22,21.23,152374.0,19.6658,19.6658,19.638,19.6473,152374.0
2023-11-17 15:00:00,21.23,21.25,21.22,21.25,140827.0,19.6473,19.6658,19.638,19.6658,140827.0
2023-11-17 15:10:00,21.25,21.25,21.19,21.2,196127.0,19.6658,19.6658,19.6102,19.6195,196127.0
2023-11-17 15:20:00,21.2,21.2,21.15,21.17,238737.0,19.6195,19.6195,19.5732,19.5917,238737.0
2023-11-17 15:30:00,21.17,21.18,21.11,21.13,313659.0,19.5917,19.601,19.5362,19.5547,313659.0
2023-11-17 15:40:00,21.13,21.18,21.11,21.14,390901.0,19.5547,19.601,19.5362,19.564,390901.0
2023-11-17 15:50:00,21.14,21.24,21.14,21.23,1326854.0,19.564,19.6565,19.564,19.6473,1326854.0
2023-11-20 09:30:00,21.14,21.22,20.97,21.21,365207.0,19.564,19.638,19.4066,19.6287,365207.0
2023-11-20 09:40:00,21.21,21.26,20.98,20.99,164183.0,19.6287,19.675,19.4159,19.4251,164183.0
2023-11-20 09:50:00,20.99,21.01,20.92,20.96,174784.0,19.4251,19.4437,19.3604,19.3974,174784.0
2023-11-20 10:00:00,20.96,21.02,20.88,21.0,285111.0,19.3974,19.4529,19.3233,19.4344,285111.0
2023-11-20 10:10:00,21.01,21.05,20.96,21.0,248438.0,19.4437,19.4807,19.3974,19.4344,248438.0
2023-11-20 10:20:00,21.0,21.01,20.87,20.92,264227.0,19.4344,19.4437,19.3141,19.3604,264227.0
2023-11-20 10:30:00,20.91,20.96,20.87,20.94,130439.0,19.3511,19.3974,19.3141,19.3789,130439.0
2023-11-20 10:40:00,20.94,21.01,20.93,20.96,285258.0,19.3789,19.4437,19.3696,19.3974,285258.0
2023-11-20 10:50:00,20.95,20.97,20.91,20.94,219767.0,19.3881,19.4066,19.3511,19.3789,219767.0
2023-11-20 11:00:00,20.94,20.95,20.91,20.94,87545.0,19.3789,19.3881,19.3511,19.3789,87545.0
2023-11-20 11:10:00,20.93,20.94,20.86,20.89,384817.0,19.3696,19.3789,19.3048,19.3326,384817.0
2023-11-20 11:20:00,20.89,20.9,20.8,20.83,328063.0,19.3326,19.3419,19.2493,19.2771,328063.0
2023-11-20 11:30:00,20.82,20.87,20.76,20.79,396630.0,19.2678,19.3141,19.2123,19.2401,396630.0
2023-11-20 11:40:00,20.79,20.81,20.77,20.78,299566.0,19.2401,19.2586,19.2215,19.2308,299566.0
2023-11-20 11:50:00,20.78,20.79,20.74,20.77,267986.0,19.2308,19.2401,19.1938,19.2215,267986.0
2023-11-20 12:00:00,20.77,20.81,20.74,20.75,226779.0,19.2215,19.2586,19.1938,19.203,226779.0
2023-11-20 12:10:00,20.74,20.75,20.69,20.71,354271.0,19.1938,19.203,19.1475,19.166,354271.0
2023-11-20 12:20:00,20.71,20.72,20.64,20.64,205645.0,19.166,19.1753,19.1012,19.1012,205645.0
2023-11-20 12:30:00,20.64,20.68,20.61,20.67,279154.0,19.1012,19.1383,19.0735,19.129,279154.0
2023-11-20 12:40:00,20.67,20.78,20.66,20.76,167716.0,19.129,19.2308,19.1197,19.2123,167716.0
2023-11-20 12:50:00,20.76,20.81,20.71,20.8,212075.0,19.2123,19.2586,19.166,19.2493,212075.0
2023-11-20 13:00:00,20.81,20.89,20.8,20.84,194106.0,19.2586,19.3326,19.2493,19.2863,194106.0
2023-11-20 13:10:00,20.84,20.85,20.77,20.85,147931.0,19.2863,19.2956,19.2215,19.2956,147931.0
2023-11-20 13:20:00,20.85,20.91,20.85,20.91,88677.0,19.2956,19.3511,19.2956,19.3511,88677.0
2023-11-20 13:30:00,20.91,20.98,20.89,20.98,116154.0,19.3511,19.4159,19.3326,19.4159,116154.0
2023-11-20 13:40:00,20.98,21.02,20.97,21.02,96627.0,19.4159,19.4529,19.4066,19.4529,96627.0
2023-11-20 13:50:00,21.01,21.05,20.99,21.02,185235.0,19.4437,19.4807,19.4251,19.4529,185235.0
2023-11-20 14:00:00,21.02,21.03,21.0,21.03,119315.0,19.4529,19.4622,19.4344,19.4622,119315.0
2023-11-20 14:10:00,21.03,21.04,20.96,20.98,241222.0,19.4622,19.4714,19.3974,19.4159,241222.0
2023-11-20 14:20:00,20.98,20.99,20.96,20.96,101608.0,19.4159,19.4251,19.3974,19.3974,101608.0
2023-11-20 14:30:00,20.97,20.97,20.95,20.96,80473.0,19.4066,19.4066,19.3881,19.3974,80473.0
2023-11-20 14:40:00,20.95,21.02,20.95,21.01,139566.0,19.3881,19.4529,19.3881,19.4437,139566.0
2023-11-20 14:50:00,21.01,21.01,20.97,21.01,108621.0,19.4437,19.4437,19.4066,19.4437,108621.0
2023-11-20 15:00:00,21.01,21.06,21.0,21.06,188267.0,19.4437,19.4899,19.4344,19.4899,188267.0
2023-11-20 15:10:00,21.06,21.1,21.05,21.09,157261.0,19.4899,19.5269,19.4807,19.5177,157261.0
2023-11-20 15:20:00,21.09,21.09,21.04,21.05,184632.0,19.5177,19.5177,19.4714,19.4807,184632.0
2023-11-20 15:30:00,21.05,21.08,21.04,21.07,189584.0,19.4807,19.5084,19.4714,19.4992,189584.0
2023-11-20 15:40:00,21.07,21.09,21.05,21.05,268747.0,19.4992,19.5177,19.4807,19.4807,268747.0
2023-11-20 15:50:00,21.06,21.06,21.0,21.04,639424.0,19.4899,19.4899,19.4344,19.4714,639424.0
2023-11-21 09:30:00,20.95,20.98,20.62,20.64,402473.0,19.3881,19.4159,19.0827,19.1012,402473.0
2023-11-21 09:40:00,20.64,20.73,20.53,20.71,327086.0,19.1012,19.1845,18.9994,19.166,327086.0
2023-11-21 09:50:00,20.71,20.75,20.67,20.71,128433.0,19.166,19.203,19.129,19.166,128433.0
2023-11-21 10:00:00,20.71,20.85,20.69,20.78,163416.0,19.166,19.2956,19.1475,19.2308,163416.0
2023-11-21 10:10:00,20.77,20.81,20.73,20.8,119507.0,19.2215,19.2586,19.1845,19.2493,119507.0
2023-11-21 10:20:00,20.8,20.92,20.79,20.82,215745.0,19.2493,19.3604,19.2401,19.2678,215745.0
2023-11-21 10:30:00,20.82,20.86,20.8,20.81,153146.0,19.2678,19.3048,19.2493,19.2586,153146.0
2023-11-21 10:40:00,20.81,20.86,20.77,20.82,182583.0,19.2586,19.3048,19.2215,19.2678,182583.0
2023-11-21 10:50:00,20.82,20.88,20.81,20.83,162838.0,19.2678,19.3233,19.2586,19.2771,162838.0
2023-11-21 11:00:00,20.84,20.91,20.83,20.87,136623.0,19.2863,19.3511,19.2771,19.3141,136623.0
2023-11-21 11:10:00,20.86,20.9,20.83,20.84,96346.0,19.3048,19.3419,19.2771,19.2863,96346.0
2023-11-21 11:20:00,20.85,20.92,20.84,20.9,106242.0,19.2956,19.3604,19.2863,19.3419,106242.0
2023-11-21 11:30:00,20.89,21.12,20.89,20.91,596206.0,19.3326,19.5455,19.3326,19.3511,596206.0
2023-11-21 11:40:00,20.91,20.92,20.85,20.91,116477.0,19.3511,19.3604,19.2956,19.3511,116477.0
2023-11-21 11:50:00,20.91,20.95,20.88,20.93,97056.0,19.3511,19.3881,19.3233,19.3696,97056.0
2023-11-21 12:00:00,20.93,20.94,20.9,20.9,83788.0,19.3696,19.3789,19.3419,19.3419,83788.0
2023-11-21 12:10:00,20.91,20.94,20.9,20.91,76960.0,19.3511,19.3789,19.3419,19.3511,76960.0
2023-11-21 12:20:00,20.91,20.96,20.9,20.96,107762.0,19.3511,19.3974,19.3419,19.3974,107762.0
2023-11-21 12:30:00,20.96,20.98,20.94,20.96,48877.0,19.3974,19.4159,19.3789,19.3974,48877.0
2023-11-21 12:40:00,20.95,20.96,20.9,20.92,77817.0,19.3881,19.3974,19.3419,19.3604,77817.0
2023-11-21 12:50:00,20.93,20.96,20.87,20.89,79454.0,19.3696,19.3974,19.3141,19.3326,79454.0
2023-11-21 13:00:00,20.88,20.92,20.83,20.92,94696.0,19.3233,19.3604,19.2771,19.3604,94696.0
2023-11-21 13:10:00,20.92,20.93,20.89,20.91,119524.0,19.3604,19.3696,19.3326,19.3511,119524.0
2023-11-21 13:20:00,20.92,20.95,20.9,20.93,56143.0,19.3604,19.3881,19.3419,19.3696,56143.0
2023-11-21 13:30:00,20.93,20.97,20.92,20.93,53458.0,19.3696,19.4066,19.3604,19.3696,53458.0
2023-11-21 13:40:00,20.94,20.94,20.9,20.92,38982.0,19.3789,19.3789,19.3419,19.3604,38982.0
2023-11-21 13:50:00,20.92,20.92,20.89,20.91,46450.0,19.3604,19.3604,19.3326,19.3511,46450.0
2023-11-21 14:00:00,20.91,20.92,20.89,20.9,57794.0,19.3511,19.3604,19.3326,19.3419,57794.0
2023-11-21 14:10:00,20.91,20.91,20.89,20.9,64783.0,19.3511,19.3511,19.3326,19.3419,64783.0
2023-11-21 14:20:00,20.9,20.95,20.9,20.95,52818.0,19.3419,19.3881,19.3419,19.3881,52818.0
2023-11-21 14:30:00,20.95,20.96,20.89,20.9,60762.0,19.3881,19.3974,19.3326,19.3419,60762.0
2023-11-21 14:40:00,20.91,20.93,20.85,20.88,230265.0,19.3511,19.3696,19.2956,19.3233,230265.0
2023-11-21 14:50:00,20.88,20.92,20.86,20.91,96250.0,19.3233,19.3604,19.3048,19.3511,96250.0
2023-11-21 15:00:00,20.91,20.94,20.9,20.9,63739.0,19.3511,19.3789,19.3419,19.3419,63739.0
2023-11-21 15:10:00,20.91,20.91,20.86,20.88,91077.0,19.3511,19.3511,19.3048,19.3233,91077.0
2023-11-21 15:20:00,20.89,20.91,20.88,20.9,128474.0,19.3326,19.3511,19.3233,19.3419,128474.0
2023-11-21 15:30:00,20.9,20.97,20.89,20.96,171018.0,19.3419,19.4066,19.3326,19.3974,171018.0
2023-11-21 15:40:00,20.96,20.98,20.93,20.98,218723.0,19.3974,19.4159,19.3696,19.4159,218723.0
2023-11-21 15:50:00,20.98,21.01,20.98,20.99,597849.0,19.4159,19.4437,19.4159,19.4251,597849.0
2023-11-22 09:30:00,21.08,21.09,20.63,20.93,1001658.0,19.5084,19.5177,19.092,19.3696,1001658.0
2023-11-22 09:40:00,20.92,20.99,20.75,20.75,254900.0,19.3604,19.4251,19.203,19.203,254900.0
2023-11-22 09:50:00,20.74,20.91,20.73,20.91,165249.0,19.1938,19.3511,19.1845,19.3511,165249.0
2023-11-22 10:00:00,20.91,20.93,20.77,20.78,236915.0,19.3511,19.3696,19.2215,19.2308,236915.0
2023-11-22 10:10:00,20.79,20.84,20.71,20.76,184867.0,19.2401,19.2863,19.166,19.2123,184867.0
2023-11-22 10:20:00,20.76,20.86,20.73,20.81,213827.0,19.2123,19.3048,19.1845,19.2586,213827.0
2023-11-22 10:30:00,20.81,20.89,20.8,20.82,129933.0,19.2586,19.3326,19.2493,19.2678,129933.0
2023-11-22 10:40:00,20.82,20.87,20.78,20.79,262034.0,19.2678,19.3141,19.2308,19.2401,262034.0
2023-11-22 10:50:00,20.78,20.86,20.76,20.79,183797.0,19.2308,19.3048,19.2123,19.2401,183797.0
2023-11-22 11:00:00,20.79,20.82,20.75,20.81,120787.0,19.2401,19.2678,19.203,19.2586,120787.0
2023-11-22 11:10:00,20.8,20.85,20.78,20.84,103622.0,19.2493,19.2956,19.2308,19.2863,103622.0
2023-11-22 11:20:00,20.84,20.84,20.71,20.71,125419.0,19.2863,19.2863,19.166,19.166,125419.0
2023-11-22 11:30:00,20.71,20.77,20.7,20.71,93615.0,19.166,19.2215,19.1568,19.166,93615.0
2023-11-22 11:40:00,20.71,20.74,20.7,20.71,102752.0,19.166,19.1938,19.1568,19.166,102752.0
2023-11-22 11:50:00,20.71,20.78,20.7,20.78,88261.0,19.166,19.2308,19.1568,19.2308,88261.0
2023-11-22 12:00:00,20.77,20.8,20.74,20.76,114715.0,19.2215,19.2493,19.1938,19.2123,114715.0
2023-11-22 12:10:00,20.76,20.77,20.71,20.73,90583.0,19.2123,19.2215,19.166,19.1845,90583.0
2023-11-22 12:20:00,20.73,20.76,20.72,20.73,74418.0,19.1845,19.2123,19.1753,19.1845,74418.0
2023-11-22 12:30:00,20.73,20.75,20.68,20.72,91613.0,19.1845,19.203,19.1383,19.1753,91613.0
2023-11-22 12:40:00,20.71,20.72,20.67,20.68,64778.0,19.166,19.1753,19.129,19.1383,64778.0
2023-11-22 12:50:00,20.68,20.69,20.63,20.64,126769.0,19.1383,19.1475,19.092,19.1012,126769.0
2023-11-22 13:00:00,20.64,20.68,20.64,20.67,72064.0,19.1012,19.1383,19.1012,19.129,72064.0
2023-11-22 13:10:00,20.66,20.68,20.65,20.65,75794.0,19.1197,19.1383,19.1105,19.1105,75794.0
2023-11-22 13:20:00,20.65,20.67,20.65,20.66,51175.0,19.1105,19.129,19.1105,19.1197,51175.0
2023-11-22 13:30:00,20.67,20.68,20.65,20.66,44908.0,19.129,19.1383,19.1105,19.1197,44908.0
2023-11-22 13:40:00,20.66,20.66,20.65,20.66,91553.0,19.1197,19.1197,19.1105,19.1197,91553.0
2023-11-22 13:50:00,20.66,20.67,20.63,20.64,117174.0,19.1197,19.129,19.092,19.1012,117174.0
2023-11-22 14:00:00,20.64,20.67,20.6,20.66,147403.0,19.1012,19.129,19.0642,19.1197,147403.0
2023-11-22 14:10:00,20.66,20.67,20.62,20.63,103108.0,19.1197,19.129,19.0827,19.092,103108.0
2023-11-22 14:20:00,20.64,20.67,20.63,20.66,67585.0,19.1012,19.129,19.092,19.1197,67585.0
2023-11-22 14:30:00,20.66,20.67,20.63,20.63,72784.0,19.1197,19.129,19.092,19.092,72784.0
2023-11-22 14:40:00,20.63,20.66,20.6,20.64,99111.0,19.092,19.1197,19.0642,19.1012,99111.0
2023-11-22 14:50:00,20.64,20.67,20.64,20.67,92194.0,19.1012,19.129,19.1012,19.129,92194.0
2023-11-22 15:00:00,20.66,20.69,20.64,20.66,98147.0,19.1197,19.1475,19.1012,19.1197,98147.0
2023-11-22 15:10:00,20.65,20.68,20.64,20.68,87064.0,19.1105,19.1383,19.1012,19.1383,87064.0
2023-11-22 15:20:00,20.68,20.71,20.65,20.69,229811.0,19.1383,19.166,19.1105,19.1475,229811.0
2023-11-22 15:30:00,20.69,20.72,20.66,20.71,197341.0,19.1475,19.1753,19.1197,19.166,197341.0
2023-11-22 15:40:00,20.71,20.72,20.67,20.69,162057.0,19.166,19.1753,19.129,19.1475,162057.0
2023-11-22 15:50:00,20.69,20.71,20.67,20.7,424036.0,19.1475,19.166,19.129,19.1568,424036.0
2023-11-24 09:30:00,20.77,20.85,20.58,20.68,386666.0,19.2215,19.2956,19.0457,19.1383,386666.0
2023-11-24 09:40:00,20.69,20.78,20.67,20.77,118221.0,19.1475,19.2308,19.129,19.2215,118221.0
2023-11-24 09:50:00,20.77,20.8,20.74,20.77,93011.0,19.2215,19.2493,19.1938,19.2215,93011.0
2023-11-24 10:00:00,20.77,20.85,20.75,20.85,197342.0,19.2215,19.2956,19.203,19.2956,197342.0
2023-11-24 10:10:00,20.85,20.9,20.81,20.86,162211.0,19.2956,19.3419,19.2586,19.3048,162211.0
2023-11-24 10:20:00,20.86,20.89,20.78,20.85,160412.0,19.3048,19.3326,19.2308,19.2956,160412.0
2023-11-24 10:30:00,20.86,20.92,20.84,20.87,161345.0,19.3048,19.3604,19.2863,19.3141,161345.0
2023-11-24 10:40:00,20.86,20.87,20.84,20.85,193024.0,19.3048,19.3141,19.2863,19.2956,193024.0
2023-11-24 10:50:00,20.85,20.85,20.78,20.83,163902.0,19.2956,19.2956,19.2308,19.2771,163902.0
2023-11-24 11:00:00,20.84,20.85,20.78,20.79,120409.0,19.2863,19.2956,19.2308,19.2401,120409.0
2023-11-24 11:10:00,20.79,20.81,20.77,20.8,99146.0,19.2401,19.2586,19.2215,19.2493,99146.0
2023-11-24 11:20:00,20.81,20.84,20.78,20.83,97057.0,19.2586,19.2863,19.2308,19.2771,97057.0
2023-11-24 11:30:00,20.83,20.85,20.8,20.82,52487.0,19.2771,19.2956,19.2493,19.2678,52487.0
2023-11-24 11:40:00,20.82,20.87,20.82,20.85,109929.0,19.2678,19.3141,19.2678,19.2956,109929.0
2023-11-24 11:50:00,20.84,20.88,20.84,20.84,83379.0,19.2863,19.3233,19.2863,19.2863,83379.0
2023-11-24 12:00:00,20.84,20.89,20.83,20.87,97097.0,19.2863,19.3326,19.2771,19.3141,97097.0
2023-11-24 12:10:00,20.87,20.91,20.86,20.88,122086.0,19.3141,19.3511,19.3048,19.3233,122086.0
2023-11-24 12:20:00,20.87,20.89,20.84,20.88,78634.0,19.3141,19.3326,19.2863,19.3233,78634.0
2023-11-24 12:30:00,20.89,20.95,20.87,20.94,123675.0,19.3326,19.3881,19.3141,19.3789,123675.0
2023-11-24 12:40:00,20.95,20.98,20.94,20.95,232550.0,19.3881,19.4159,19.3789,19.3881,232550.0
2023-11-24 12:50:00,20.95,20.96,20.83,20.86,453784.0,19.3881,19.3974,19.2771,19.3048,453784.0
2023-11-27 09:30:00,20.85,20.9,20.69,20.73,430872.0,19.2956,19.3419,19.1475,19.1845,430872.0
2023-11-27 09:40:00,20.73,20.79,20.69,20.78,238625.0,19.1845,19.2401,19.1475,19.2308,238625.0
2023-11-27 09:50:00,20.78,20.85,20.65,20.68,173733.0,19.2308,19.2956,19.1105,19.1383,173733.0
2023-11-27 10:00:00,20.68,20.77,20.66,20.74,142781.0,19.1383,19.2215,19.1197,19.1938,142781.0
2023-11-27 10:10:00,20.74,20.77,20.66,20.67,181005.0,19.1938,19.2215,19.1197,19.129,181005.0
2023-11-27 10:20:00,20.67,20.73,20.66,20.73,70049.0,19.129,19.1845,19.1197,19.1845,70049.0
2023-11-27 10:30:00,20.73,20.73,20.61,20.66,188954.0,19.1845,19.1845,19.0735,19.1197,188954.0
2023-11-27 10:40:00,20.67,20.67,20.61,20.62,118381.0,19.129,19.129,19.0735,19.0827,118381.0
2023-11-27 10:50:00,20.63,20.64,20.57,20.58,272876.0,19.092,19.1012,19.0365,19.0457,272876.0
2023-11-27 11:00:00,20.57,20.59,20.54,20.55,140468.0,19.0365,19.055,19.0087,19.018,140468.0
2023-11-27 11:10:00,20.56,20.59,20.54,20.55,114736.0,19.0272,19.055,19.0087,19.018,114736.0
2023-11-27 11:20:00,20.55,20.57,20.51,20.53,210647.0,19.018,19.0365,18.9809,18.9994,210647.0
2023-11-27 11:30:00,20.52,20.53,20.44,20.48,277547.0,18.9902,18.9994,18.9162,18.9532,277547.0
2023-11-27 11:40:00,20.48,20.48,20.44,20.45,218768.0,18.9532,18.9532,18.9162,18.9254,218768.0
2023-11-27 11:50:00,20.45,20.46,20.37,20.38,304602.0,18.9254,18.9347,18.8514,18.8606,304602.0
2023-11-27 12:00:00,20.38,20.39,20.33,20.39,281356.0,18.8606,18.8699,18.8144,18.8699,281356.0
2023-11-27 12:10:00,20.39,20.4,20.31,20.32,223098.0,18.8699,18.8791,18.7958,18.8051,223098.0
2023-11-27 12:20:00,20.32,20.34,20.28,20.29,266130.0,18.8051,18.8236,18.7681,18.7773,266130.0
2023-11-27 12:30:00,20.29,20.32,20.26,20.27,162831.0,18.7773,18.8051,18.7496,18.7588,162831.0
2023-11-27 12:40:00,20.26,20.29,20.24,20.28,220188.0,18.7496,18.7773,18.7311,18.7681,220188.0
2023-11-27 12:50:00,20.28,20.28,20.23,20.25,153742.0,18.7681,18.7681,18.7218,18.7403,153742.0
2023-11-27 13:00:00,20.25,20.25,20.19,20.23,217692.0,18.7403,18.7403,18.6848,18.7218,217692.0
2023-11-27 13:10:00,20.23,20.24,20.21,20.23,167661.0,18.7218,18.7311,18.7033,18.7218,167661.0
2023-11-27 13:20:00,20.23,20.24,20.17,20.21,320393.0,18.7218,18.7311,18.6663,18.7033,320393.0
2023-11-27 13:30:00,20.22,20.23,20.15,20.18,197944.0,18.7126,18.7218,18.6478,18.6755,197944.0
2023-11-27 13:40:00,20.19,20.19,20.15,20.16,183114.0,18.6848,18.6848,18.6478,18.657,183114.0
2023-11-27 13:50:00,20.16,20.21,20.14,20.17,251852.0,18.657,18.7033,18.6385,18.6663,251852.0
2023-11-27 14:00:00,20.17,20.22,20.13,20.13,262066.0,18.6663,18.7126,18.6293,18.6293,262066.0
2023-11-27 14:10:00,20.14,20.17,20.13,20.17,297307.0,18.6385,18.6663,18.6293,18.6663,297307.0
2023-11-27 14:20:00,20.17,20.24,20.16,20.2,283222.0,18.6663,18.7311,18.657,18.694,283222.0
2023-11-27 14:30:00,20.2,20.21,20.16,20.16,160632.0,18.694,18.7033,18.657,18.657,160632.0
2023-11-27 14:40:00,20.17,20.18,20.14,20.14,184215.0,18.6663,18.6755,18.6385,18.6385,184215.0
2023-11-27 14:50:00,20.14,20.15,20.11,20.14,192284.0,18.6385,18.6478,18.6108,18.6385,192284.0
2023-11-27 15:00:00,20.14,20.14,20.11,20.11,182053.0,18.6385,18.6385,18.6108,18.6108,182053.0
2023-11-27 15:10:00,20.12,20.13,20.09,20.12,219346.0,18.62,18.6293,18.5922,18.62,219346.0
2023-11-27 15:20:00,20.12,20.14,20.09,20.1,256249.0,18.62,18.6385,18.5922,18.6015,256249.0
2023-11-27 15:30:00,20.09,20.14,20.07,20.11,329279.0,18.5922,18.6385,18.5737,18.6108,329279.0
2023-11-27 15:40:00,20.11,20.12,20.09,20.11,416998.0,18.6108,18.62,18.5922,18.6108,416998.0
2023-11-27 15:50:00,20.11,20.12,20.08,20.11,820416.0,18.6108,18.62,18.583,18.6108,820416.0
2023-11-28 09:30:00,20.1,20.16,19.83,19.91,1102873.0,18.6015,18.657,18.3516,18.4257,1102873.0
2023-11-28 09:40:00,19.92,19.95,19.75,19.84,579136.0,18.4349,18.4627,18.2776,18.3609,579136.0
2023-11-28 09:50:00,19.84,19.88,19.8,19.88,285587.0,18.3609,18.3979,18.3239,18.3979,285587.0
2023-11-28 10:00:00,19.88,19.97,19.87,19.92,253308.0,18.3979,18.4812,18.3886,18.4349,253308.0
2023-11-28 10:10:00,19.92,19.99,19.91,19.96,220402.0,18.4349,18.4997,18.4257,18.4719,220402.0
2023-11-28 10:20:00,19.96,19.98,19.9,19.91,158146.0,18.4719,18.4904,18.4164,18.4257,158146.0
2023-11-28 10:30:00,19.9,19.92,19.86,19.9,267336.0,18.4164,18.4349,18.3794,18.4164,267336.0
2023-11-28 10:40:00,19.9,19.95,19.89,19.93,231854.0,18.4164,18.4627,18.4072,18.4442,231854.0
2023-11-28 10:50:00,19.93,20.0,19.91,19.98,164548.0,18.4442,18.509,18.4257,18.4904,164548.0
2023-11-28 11:00:00,19.98,20.0,19.9,19.91,226421.0,18.4904,18.509,18.4164,18.4257,226421.0
2023-11-28 11:10:00,19.92,19.98,19.88,19.98,161582.0,18.4349,18.4904,18.3979,18.4904,161582.0
2023-11-28 11:20:00,19.98,20.0,19.9,19.92,202583.0,18.4904,18.509,18.4164,18.4349,202583.0
2023-11-28 11:30:00,19.92,19.97,19.9,19.95,159248.0,18.4349,18.4812,18.4164,18.4627,159248.0
2023-11-28 11:40:00,19.94,19.99,19.92,19.98,171865.0,18.4534,18.4997,18.4349,18.4904,171865.0
2023-11-28 11:50:00,19.97,20.02,19.97,20.0,265597.0,18.4812,18.5275,18.4812,18.509,265597.0
2023-11-28 12:00:00,20.0,20.02,19.96,20.0,190102.0,18.509,18.5275,18.4719,18.509,190102.0
2023-11-28 12:10:00,20.01,20.05,19.97,19.98,193146.0,18.5182,18.5552,18.4812,18.4904,193146.0
2023-11-28 12:20:00,19.98,20.06,19.97,20.03,151599.0,18.4904,18.5645,18.4812,18.5367,151599.0
2023-11-28 12:30:00,20.02,20.03,19.99,20.01,118041.0,18.5275,18.5367,18.4997,18.5182,118041.0
2023-11-28 12:40:00,20.01,20.01,19.96,19.96,97881.0,18.5182,18.5182,18.4719,18.4719,97881.0
2023-11-28 12:50:00,19.96,19.99,19.94,19.97,88336.0,18.4719,18.4997,18.4534,18.4812,88336.0
2023-11-28 13:00:00,19.96,19.97,19.9,19.92,162609.0,18.4719,18.4812,18.4164,18.4349,162609.0
2023-11-28 13:10:00,19.92,19.92,19.85,19.87,195853.0,18.4349,18.4349,18.3701,18.3886,195853.0
2023-11-28 13:20:00,19.88,19.93,19.86,19.92,142247.0,18.3979,18.4442,18.3794,18.4349,142247.0
2023-11-28 13:30:00,19.93,19.93,19.88,19.88,154885.0,18.4442,18.4442,18.3979,18.3979,154885.0
2023-11-28 13:40:00,19.89,19.93,19.84,19.91,224643.0,18.4072,18.4442,18.3609,18.4257,224643.0
2023-11-28 13:50:00,19.91,19.92,19.89,19.89,126656.0,18.4257,18.4349,18.4072,18.4072,126656.0
2023-11-28 14:00:00,19.89,19.97,19.89,19.95,150228.0,18.4072,18.4812,18.4072,18.4627,150228.0
2023-11-28 14:10:00,19.95,19.99,19.93,19.99,116104.0,18.4627,18.4997,18.4442,18.4997,116104.0
2023-11-28 14:20:00,19.99,20.02,19.89,19.93,435012.0,18.4997,18.5275,18.4072,18.4442,435012.0
2023-11-28 14:30:00,19.92,19.97,19.92,19.95,111521.0,18.4349,18.4812,18.4349,18.4627,111521.0
2023-11-28 14:40:00,19.95,19.95,19.91,19.92,150911.0,18.4627,18.4627,18.4257,18.4349,150911.0
2023-11-28 14:50:00,19.92,19.98,19.9,19.98,148377.0,18.4349,18.4904,18.4164,18.4904,148377.0
2023-11-28 15:00:00,19.98,20.07,19.97,20.06,301411.0,18.4904,18.5737,18.4812,18.5645,301411.0
2023-11-28 15:10:00,20.07,20.08,20.01,20.05,247235.0,18.5737,18.583,18.5182,18.5552,247235.0
2023-11-28 15:20:00,20.05,20.07,20.0,20.02,289110.0,18.5552,18.5737,18.509,18.5275,289110.0
2023-11-28 15:30:00,20.02,20.05,20.0,20.0,240450.0,18.5275,18.5552,18.509,18.509,240450.0
2023-11-28 15:40:00,20.0,20.03,19.97,20.01,507426.0,18.509,18.5367,18.4812,18.5182,507426.0
2023-11-28 15:50:00,20.02,20.03,19.95,19.97,968846.0,18.5275,18.5367,18.4627,18.4812,968846.0
2023-11-29 09:30:00,20.07,20.19,20.0,20.13,536223.0,18.5737,18.6848,18.509,18.6293,536223.0
2023-11-29 09:40:00,20.14,20.27,20.12,20.27,444688.0,18.6385,18.7588,18.62,18.7588,444688.0
2023-11-29 09:50:00,20.27,20.47,20.26,20.35,645270.0,18.7588,18.9439,18.7496,18.8329,645270.0
2023-11-29 10:00:00,20.36,20.38,20.25,20.26,293540.0,18.8421,18.8606,18.7403,18.7496,293540.0
2023-11-29 10:10:00,20.26,20.27,20.13,20.14,144649.0,18.7496,18.7588,18.6293,18.6385,144649.0
2023-11-29 10:20:00,20.13,20.17,20.1,20.13,156051.0,18.6293,18.6663,18.6015,18.6293,156051.0
2023-11-29 10:30:00,20.13,20.28,20.13,20.27,224600.0,18.6293,18.7681,18.6293,18.7588,224600.0
2023-11-29 10:40:00,20.26,20.27,20.1,20.11,166419.0,18.7496,18.7588,18.6015,18.6108,166419.0
2023-11-29 10:50:00,20.11,20.13,20.04,20.05,200871.0,18.6108,18.6293,18.546,18.5552,200871.0
2023-11-29 11:00:00,20.04,20.09,20.03,20.04,164151.0,18.546,18.5922,18.5367,18.546,164151.0
2023-11-29 11:10:00,20.04,20.04,19.97,20.02,294294.0,18.546,18.546,18.4812,18.5275,294294.0
2023-11-29 11:20:00,20.02,20.08,20.01,20.07,137069.0,18.5275,18.583,18.5182,18.5737,137069.0
2023-11-29 11:30:00,20.07,20.11,20.01,20.03,222621.0,18.5737,18.6108,18.5182,18.5367,222621.0
2023-11-29 11:40:00,20.02,20.05,20.0,20.01,107258.0,18.5275,18.5552,18.509,18.5182,107258.0
2023-11-29 11:50:00,20.01,20.03,19.96,20.03,127553.0,18.5182,18.5367,18.4719,18.5367,127553.0
2023-11-29 12:00:00,20.03,20.08,19.95,19.95,157156.0,18.5367,18.583,18.4627,18.4627,157156.0
2023-11-29 12:10:00,19.95,20.05,19.92,20.02,300832.0,18.4627,18.5552,18.4349,18.5275,300832.0
2023-11-29 12:20:00,20.03,20.04,19.94,19.98,199441.0,18.5367,18.546,18.4534,18.4904,199441.0
2023-11-29 12:30:00,19.98,20.05,19.98,20.04,137671.0,18.4904,18.5552,18.4904,18.546,137671.0
2023-11-29 12:40:00,20.05,20.12,20.04,20.11,161678.0,18.5552,18.62,18.546,18.6108,161678.0
2023-11-29 12:50:00,20.11,20.17,20.1,20.15,160067.0,18.6108,18.6663,18.6015,18.6478,160067.0
2023-11-29 13:00:00,20.14,20.17,20.09,20.14,155941.0,18.6385,18.6663,18.5922,18.6385,155941.0
2023-11-29 13:10:00,20.14,20.16,20.12,20.15,141162.0,18.6385,18.657,18.62,18.6478,141162.0
2023-11-29 13:20:00,20.14,20.16,20.12,20.13,98973.0,18.6385,18.657,18.62,18.6293,98973.0
2023-11-29 13:30:00,20.12,20.16,20.11,20.13,87170.0,18.62,18.657,18.6108,18.6293,87170.0
2023-11-29 13:40:00,20.13,20.19,20.13,20.19,122143.0,18.6293,18.6848,18.6293,18.6848,122143.0
2023-11-29 13:50:00,20.19,20.21,20.13,20.17,180279.0,18.6848,18.7033,18.6293,18.6663,180279.0
2023-11-29 14:00:00,20.17,20.2,20.15,20.18,133700.0,18.6663,18.694,18.6478,18.6755,133700.0
2023-11-29 14:10:00,20.19,20.2,20.15,20.18,108362.0,18.6848,18.694,18.6478,18.6755,108362.0
2023-11-29 14:20:00,20.17,20.22,20.17,20.2,114607.0,18.6663,18.7126,18.6663,18.694,114607.0
2023-11-29 14:30:00,20.21,20.21,20.11,20.13,104578.0,18.7033,18.7033,18.6108,18.6293,104578.0
2023-11-29 14:40:00,20.13,20.18,20.12,20.14,139903.0,18.6293,18.6755,18.62,18.6385,139903.0
2023-11-29 14:50:00,20.15,20.15,20.09,20.12,155627.0,18.6478,18.6478,18.5922,18.62,155627.0
2023-11-29 15:00:00,20.12,20.14,20.11,20.14,111740.0,18.62,18.6385,18.6108,18.6385,111740.0
2023-11-29 15:10:00,20.14,20.17,20.11,20.13,148169.0,18.6385,18.6663,18.6108,18.6293,148169.0
2023-11-29 15:20:00,20.13,20.15,20.09,20.12,139146.0,18.6293,18.6478,18.5922,18.62,139146.0
2023-11-29 15:30:00,20.13,20.14,20.09,20.1,187287.0,18.6293,18.6385,18.5922,18.6015,187287.0
2023-11-29 15:40:00,20.1,20.13,20.05,20.07,315171.0,18.6015,18.6293,18.5552,18.5737,315171.0
2023-11-29 15:50:00,20.07,20.08,19.97,19.99,1221602.0,18.5737,18.583,18.4812,18.4997,1221602.0
2023-11-30 09:30:00,20.01,20.11,19.68,19.72,808545.0,18.5182,18.6108,18.2128,18.2498,808545.0
2023-11-30 09:40:00,19.72,19.88,19.69,19.85,283354.0,18.2498,18.3979,18.2221,18.3701,283354.0
2023-11-30 09:50:00,19.84,19.95,19.8,19.95,252421.0,18.3609,18.4627,18.3239,18.4627,252421.0
2023-11-30 10:00:00,19.95,19.97,19.85,19.91,267744.0,18.4627,18.4812,18.3701,18.4257,267744.0
2023-11-30 10:10:00,19.91,19.93,19.83,19.84,138782.0,18.4257,18.4442,18.3516,18.3609,138782.0
2023-11-30 10:20:00,19.84,19.9,19.83,19.89,103020.0,18.3609,18.4164,18.3516,18.4072,103020.0
2023-11-30 10:30:00,19.9,19.95,19.76,19.79,188216.0,18.4164,18.4627,18.2868,18.3146,188216.0
2023-11-30 10:40:00,19.79,19.84,19.76,19.84,278105.0,18.3146,18.3609,18.2868,18.3609,278105.0
2023-11-30 10:50:00,19.84,19.86,19.81,19.82,141890.0,18.3609,18.3794,18.3331,18.3424,141890.0
2023-11-30 11:00:00,19.82,19.97,19.8,19.96,232136.0,18.3424,18.4812,18.3239,18.4719,232136.0
2023-11-30 11:10:00,19.96,19.97,19.91,19.93,120358.0,18.4719,18.4812,18.4257,18.4442,120358.0
2023-11-30 11:20:00,19.94,19.99,19.89,19.91,201977.0,18.4534,18.4997,18.4072,18.4257,201977.0
2023-11-30 11:30:00,19.91,19.96,19.9,19.94,213306.0,18.4257,18.4719,18.4164,18.4534,213306.0
2023-11-30 11:40:00,19.94,19.99,19.88,19.92,282249.0,18.4534,18.4997,18.3979,18.4349,282249.0
2023-11-30 11:50:00,19.92,19.94,19.86,19.88,126110.0,18.4349,18.4534,18.3794,18.3979,126110.0
2023-11-30 12:00:00,19.89,19.91,19.82,19.84,142969.0,18.4072,18.4257,18.3424,18.3609,142969.0
2023-11-30 12:10:00,19.85,19.85,19.78,19.8,155680.0,18.3701,18.3701,18.3054,18.3239,155680.0
2023-11-30 12:20:00,19.8,19.8,19.75,19.77,125162.0,18.3239,18.3239,18.2776,18.2961,125162.0
2023-11-30 12:30:00,19.77,19.79,19.75,19.78,161754.0,18.2961,18.3146,18.2776,18.3054,161754.0
2023-11-30 12:40:00,19.78,19.82,19.76,19.8,118862.0,18.3054,18.3424,18.2868,18.3239,118862.0
2023-11-30 12:50:00,19.8,19.87,19.79,19.82,226599.0,18.3239,18.3886,18.3146,18.3424,226599.0
2023-11-30 13:00:00,19.82,19.82,19.77,19.8,115107.0,18.3424,18.3424,18.2961,18.3239,115107.0
2023-11-30 13:10:00,19.8,19.82,19.79,19.8,108155.0,18.3239,18.3424,18.3146,18.3239,108155.0
2023-11-30 13:20:00,19.8,19.82,19.75,19.75,185856.0,18.3239,18.3424,18.2776,18.2776,185856.0
2023-11-30 13:30:00,19.76,19.79,19.73,19.79,205022.0,18.2868,18.3146,18.2591,18.3146,205022.0
2023-11-30 13:40:00,19.79,19.79,19.75,19.75,65427.0,18.3146,18.3146,18.2776,18.2776,65427.0
2023-11-30 13:50:00,19.76,19.77,19.73,19.76,156421.0,18.2868,18.2961,18.2591,18.2868,156421.0
2023-11-30 14:00:00,19.76,19.78,19.74,19.75,133536.0,18.2868,18.3054,18.2683,18.2776,133536.0
2023-11-30 14:10:00,19.75,19.77,19.72,19.75,171957.0,18.2776,18.2961,18.2498,18.2776,171957.0
2023-11-30 14:20:00,19.76,19.83,19.74,19.82,159354.0,18.2868,18.3516,18.2683,18.3424,159354.0
2023-11-30 14:30:00,19.82,19.9,19.81,19.88,162380.0,18.3424,18.4164,18.3331,18.3979,162380.0
2023-11-30 14:40:00,19.88,19.91,19.87,19.89,141169.0,18.3979,18.4257,18.3886,18.4072,141169.0
2023-11-30 14:50:00,19.89,19.92,19.87,19.88,128391.0,18.4072,18.4349,18.3886,18.3979,128391.0
2023-11-30 15:00:00,19.88,19.91,19.82,19.84,189012.0,18.3979,18.4257,18.3424,18.3609,189012.0
2023-11-30 15:10:00,19.85,19.86,19.81,19.82,129142.0,18.3701,18.3794,18.3331,18.3424,129142.0
2023-11-30 15:20:00,19.82,19.85,19.82,19.83,109615.0,18.3424,18.3701,18.3424,18.3516,109615.0
2023-11-30 15:30:00,19.84,19.87,19.83,19.86,184768.0,18.3609,18.3886,18.3516,18.3794,184768.0
2023-11-30 15:40:00,19.86,19.87,19.83,19.87,290702.0,18.3794,18.3886,18.3516,18.3886,290702.0
2023-11-30 15:50:00,19.87,19.96,19.84,19.94,929279.0,18.3886,18.4719,18.3609,18.4534,929279.0
2023-12-01 09:30:00,19.93,19.97,19.77,19.89,450657.0,18.4442,18.4812,18.2961,18.4072,450657.0
2023-12-01 09:40:00,19.89,19.9,19.75,19.82,215119.0,18.4072,18.4164,18.2776,18.3424,215119.0
2023-12-01 09:50:00,19.82,19.88,19.78,19.87,125976.0,18.3424,18.3979,18.3054,18.3886,125976.0
2023-12-01 10:00:00,19.88,19.94,19.87,19.89,150797.0,18.3979,18.4534,18.3886,18.4072,150797.0
2023-12-01 10:10:00,19.89,20.0,19.88,20.0,161652.0,18.4072,18.509,18.3979,18.509,161652.0
2023-12-01 10:20:00,20.0,20.12,19.96,20.01,326965.0,18.509,18.62,18.4719,18.5182,326965.0
2023-12-01 10:30:00,20.02,20.14,20.0,20.1,187662.0,18.5275,18.6385,18.509,18.6015,187662.0
2023-12-01 10:40:00,20.1,20.16,20.08,20.15,188486.0,18.6015,18.657,18.583,18.6478,188486.0
2023-12-01 10:50:00,20.16,20.23,20.14,20.21,261880.0,18.657,18.7218,18.6385,18.7033,261880.0
2023-12-01 11:00:00,20.2,20.26,20.13,20.25,212596.0,18.694,18.7496,18.6293,18.7403,212596.0
2023-12-01 11:10:00,20.26,20.28,20.19,20.26,317595.0,18.7496,18.7681,18.6848,18.7496,317595.0
2023-12-01 11:20:00,20.26,20.26,20.17,20.24,167942.0,18.7496,18.7496,18.6663,18.7311,167942.0
2023-12-01 11:30:00,20.25,20.3,20.21,20.26,242220.0,18.7403,18.7866,18.7033,18.7496,242220.0
2023-12-01 11:40:00,20.27,20.37,20.26,20.34,358724.0,18.7588,18.8514,18.7496,18.8236,358724.0
2023-12-01 11:50:00,20.34,20.38,20.32,20.32,205521.0,18.8236,18.8606,18.8051,18.8051,205521.0
2023-12-01 12:00:00,20.32,20.45,20.31,20.42,260596.0,18.8051,18.9254,18.7958,18.8976,260596.0
2023-12-01 12:10:00,20.42,20.44,20.35,20.39,206792.0,18.8976,18.9162,18.8329,18.8699,206792.0
2023-12-01 12:20:00,20.39,20.45,20.37,20.44,188879.0,18.8699,18.9254,18.8514,18.9162,188879.0
2023-12-01 12:30:00,20.44,20.47,20.43,20.45,192228.0,18.9162,18.9439,18.9069,18.9254,192228.0
2023-12-01 12:40:00,20.45,20.53,20.42,20.53,308309.0,18.9254,18.9994,18.8976,18.9994,308309.0
2023-12-01 12:50:00,20.53,20.56,20.49,20.55,188524.0,18.9994,19.0272,18.9624,19.018,188524.0
2023-12-01 13:00:00,20.55,20.58,20.51,20.57,268476.0,19.018,19.0457,18.9809,19.0365,268476.0
2023-12-01 13:10:00,20.57,20.59,20.53,20.57,194115.0,19.0365,19.055,18.9994,19.0365,194115.0
2023-12-01 13:20:00,20.57,20.58,20.52,20.54,132260.0,19.0365,19.0457,18.9902,19.0087,132260.0
2023-12-01 13:30:00,20.54,20.58,20.53,20.55,180632.0,19.0087,19.0457,18.9994,19.018,180632.0
2023-12-01 13:40:00,20.55,20.56,20.47,20.49,219286.0,19.018,19.0272,18.9439,18.9624,219286.0
2023-12-01 13:50:00,20.48,20.51,20.46,20.48,181158.0,18.9532,18.9809,18.9347,18.9532,181158.0
2023-12-01 14:00:00,20.48,20.51,20.46,20.47,140343.0,18.9532,18.9809,18.9347,18.9439,140343.0
2023-12-01 14:10:00,20.48,20.5,20.42,20.42,271735.0,18.9532,18.9717,18.8976,18.8976,271735.0
2023-12-01 14:20:00,20.43,20.46,20.39,20.43,175786.0,18.9069,18.9347,18.8699,18.9069,175786.0
2023-12-01 14:30:00,20.43,20.58,20.42,20.58,196982.0,18.9069,19.0457,18.8976,19.0457,196982.0
2023-12-01 14:40:00,20.58,20.63,20.57,20.63,226808.0,19.0457,19.092,19.0365,19.092,226808.0
2023-12-01 14:50:00,20.63,20.66,20.62,20.66,158637.0,19.092,19.1197,19.0827,19.1197,158637.0
2023-12-01 15:00:00,20.65,20.68,20.57,20.58,183037.0,19.1105,19.1383,19.0365,19.0457,183037.0
2023-12-01 15:10:00,20.59,20.6,20.56,20.6,154056.0,19.055,19.0642,19.0272,19.0642,154056.0
2023-12-01 15:20:00,20.6,20.65,20.59,20.64,202215.0,19.0642,19.1105,19.055,19.1012,202215.0
2023-12-01 15:30:00,20.64,20.77,20.61,20.71,499376.0,19.1012,19.2215,19.0735,19.166,499376.0
2023-12-01 15:40:00,20.71,20.75,20.69,20.72,409769.0,19.166,19.203,19.1475,19.1753,409769.0
2023-12-01 15:50:00,20.71,20.82,20.71,20.8,1401163.0,19.166,19.2678,19.166,19.2493,1401163.0
2023-12-04 09:30:00,20.71,20.85,20.67,20.71,480854.0,19.166,19.2956,19.129,19.166,480854.0
2023-12-04 09:40:00,20.72,21.08,20.72,21.07,378066.0,19.1753,19.5084,19.1753,19.4992,378066.0
2023-12-04 09:50:00,21.07,21.07,20.72,20.74,232212.0,19.4992,19.4992,19.1753,19.1938,232212.0
2023-12-04 10:00:00,20.74,20.81,20.73,20.8,199289.0,19.1938,19.2586,19.1845,19.2493,199289.0
2023-12-04 10:10:00,20.8,20.94,20.74,20.74,223588.0,19.2493,19.3789,19.1938,19.1938,223588.0
2023-12-04 10:20:00,20.75,20.77,20.67,20.73,193810.0,19.203,19.2215,19.129,19.1845,193810.0
2023-12-04 10:30:00,20.73,20.77,20.69,20.75,169118.0,19.1845,19.2215,19.1475,19.203,169118.0
2023-12-04 10:40:00,20.76,20.79,20.71,20.73,161699.0,19.2123,19.2401,19.166,19.1845,161699.0
2023-12-04 10:50:00,20.73,20.73,20.63,20.68,143300.0,19.1845,19.1845,19.092,19.1383,143300.0
2023-12-04 11:00:00,20.68,20.68,20.59,20.64,161403.0,19.1383,19.1383,19.055,19.1012,161403.0
2023-12-04 11:10:00,20.64,20.71,20.6,20.7,91481.0,19.1012,19.166,19.0642,19.1568,91481.0
2023-12-04 11:20:00,20.7,20.71,20.63,20.65,121973.0,19.1568,19.166,19.092,19.1105,121973.0
2023-12-04 11:30:00,20.64,20.68,20.6,20.68,152714.0,19.1012,19.1383,19.0642,19.1383,152714.0
2023-12-04 11:40:00,20.68,20.76,20.67,20.7,109225.0,19.1383,19.2123,19.129,19.1568,109225.0
2023-12-04 11:50:00,20.7,20.73,20.66,20.69,112612.0,19.1568,19.1845,19.1197,19.1475,112612.0
2023-12-04 12:00:00,20.7,20.72,20.66,20.71,79208.0,19.1568,19.1753,19.1197,19.166,79208.0
2023-12-04 12:10:00,20.7,20.71,20.62,20.63,121620.0,19.1568,19.166,19.0827,19.092,121620.0
2023-12-04 12:20:00,20.63,20.64,20.56,20.57,238358.0,19.092,19.1012,19.0272,19.0365,238358.0
2023-12-04 12:30:00,20.57,20.6,20.53,20.55,226016.0,19.0365,19.0642,18.9994,19.018,226016.0
2023-12-04 12:40:00,20.55,20.59,20.52,20.59,187991.0,19.018,19.055,18.9902,19.055,187991.0
2023-12-04 12:50:00,20.59,20.61,20.57,20.6,143851.0,19.055,19.0735,19.0365,19.0642,143851.0
2023-12-04 13:00:00,20.6,20.7,20.56,20.68,96514.0,19.0642,19.1568,19.0272,19.1383,96514.0
2023-12-04 13:10:00,20.69,20.72,20.65,20.68,147525.0,19.1475,19.1753,19.1105,19.1383,147525.0
2023-12-04 13:20:00,20.69,20.7,20.59,20.61,103522.0,19.1475,19.1568,19.055,19.0735,103522.0
2023-12-04 13:30:00,20.61,20.63,20.56,20.63,129528.0,19.0735,19.092,19.0272,19.092,129528.0
2023-12-04 13:40:00,20.63,20.66,20.59,20.64,87373.0,19.092,19.1197,19.055,19.1012,87373.0
2023-12-04 13:50:00,20.64,20.65,20.61,20.63,80285.0,19.1012,19.1105,19.0735,19.092,80285.0
2023-12-04 14:00:00,20.63,20.69,20.62,20.68,80301.0,19.092,19.1475,19.0827,19.1383,80301.0
2023-12-04 14:10:00,20.68,20.78,20.67,20.73,325576.0,19.1383,19.2308,19.129,19.1845,325576.0
2023-12-04 14:20:00,20.73,20.73,20.67,20.68,68447.0,19.1845,19.1845,19.129,19.1383,68447.0
2023-12-04 14:30:00,20.68,20.7,20.64,20.68,111473.0,19.1383,19.1568,19.1012,19.1383,111473.0
2023-12-04 14:40:00,20.68,20.74,20.66,20.69,125836.0,19.1383,19.1938,19.1197,19.1475,125836.0
2023-12-04 14:50:00,20.69,20.7,20.66,20.68,60215.0,19.1475,19.1568,19.1197,19.1383,60215.0
2023-12-04 15:00:00,20.68,20.71,20.67,20.71,162711.0,19.1383,19.166,19.129,19.166,162711.0
2023-12-04 15:10:00,20.71,20.76,20.7,20.73,144491.0,19.166,19.2123,19.1568,19.1845,144491.0
2023-12-04 15:20:00,20.72,20.74,20.7,20.73,169586.0,19.1753,19.1938,19.1568,19.1845,169586.0
2023-12-04 15:30:00,20.73,20.74,20.7,20.71,163067.0,19.1845,19.1938,19.1568,19.166,163067.0
2023-12-04 15:40:00,20.71,20.8,20.71,20.8,323602.0,19.166,19.2493,19.166,19.2493,323602.0
2023-12-04 15:50:00,20.8,20.82,20.77,20.78,792939.0,19.2493,19.2678,19.2215,19.2308,792939.0
2023-12-05 09:30:00,20.72,20.83,20.68,20.8,442262.0,19.1753,19.2771,19.1383,19.2493,442262.0
2023-12-05 09:40:00,20.79,20.79,20.58,20.63,204183.0,19.2401,19.2401,19.0457,19.092,204183.0
2023-12-05 09:50:00,20.63,20.69,20.56,20.63,148960.0,19.092,19.1475,19.0272,19.092,148960.0
2023-12-05 10:00:00,20.63,20.73,20.59,20.64,208669.0,19.092,19.1845,19.055,19.1012,208669.0
2023-12-05 10:10:00,20.64,20.71,20.61,20.62,160520.0,19.1012,19.166,19.0735,19.0827,160520.0
2023-12-05 10:20:00,20.62,20.73,20.6,20.71,214463.0,19.0827,19.1845,19.0642,19.166,214463.0
2023-12-05 10:30:00,20.71,20.73,20.6,20.63,126987.0,19.166,19.1845,19.0642,19.092,126987.0
2023-12-05 10:40:00,20.63,20.64,20.56,20.56,142657.0,19.092,19.1012,19.0272,19.0272,142657.0
2023-12-05 10:50:00,20.57,20.6,20.54,20.59,231181.0,19.0365,19.0642,19.0087,19.055,231181.0
2023-12-05 11:00:00,20.6,20.61,20.52,20.53,259929.0,19.0642,19.0735,18.9902,18.9994,259929.0
2023-12-05 11:10:00,20.54,20.54,20.46,20.47,291875.0,19.0087,19.0087,18.9347,18.9439,291875.0
2023-12-05 11:20:00,20.48,20.58,20.47,20.57,163549.0,18.9532,19.0457,18.9439,19.0365,163549.0
2023-12-05 11:30:00,20.57,20.72,20.56,20.71,232293.0,19.0365,19.1753,19.0272,19.166,232293.0
2023-12-05 11:40:00,20.71,20.77,20.63,20.63,289579.0,19.166,19.2215,19.092,19.092,289579.0
2023-12-05 11:50:00,20.64,20.67,20.57,20.58,111926.0,19.1012,19.129,19.0365,19.0457,111926.0
2023-12-05 12:00:00,20.57,20.58,20.52,20.54,142419.0,19.0365,19.0457,18.9902,19.0087,142419.0
2023-12-05 12:10:00,20.54,20.55,20.5,20.52,121739.0,19.0087,19.018,18.9717,18.9902,121739.0
2023-12-05 12:20:00,20.52,20.52,20.41,20.43,207563.0,18.9902,18.9902,18.8884,18.9069,207563.0
2023-12-05 12:30:00,20.44,20.48,20.4,20.43,141588.0,18.9162,18.9532,18.8791,18.9069,141588.0
2023-12-05 12:40:00,20.44,20.48,20.4,20.47,76607.0,18.9162,18.9532,18.8791,18.9439,76607.0
2023-12-05 12:50:00,20.46,20.48,20.41,20.46,128800.0,18.9347,18.9532,18.8884,18.9347,128800.0
2023-12-05 13:00:00,20.46,20.49,20.44,20.46,55695.0,18.9347,18.9624,18.9162,18.9347,55695.0
2023-12-05 13:10:00,20.46,20.49,20.46,20.48,110285.0,18.9347,18.9624,18.9347,18.9532,110285.0
2023-12-05 13:20:00,20.48,20.52,20.47,20.48,62863.0,18.9532,18.9902,18.9439,18.9532,62863.0
2023-12-05 13:30:00,20.48,20.49,20.4,20.45,133889.0,18.9532,18.9624,18.8791,18.9254,133889.0
2023-12-05 13:40:00,20.45,20.46,20.42,20.46,79991.0,18.9254,18.9347,18.8976,18.9347,79991.0
2023-12-05 13:50:00,20.46,20.54,20.44,20.52,141221.0,18.9347,19.0087,18.9162,18.9902,141221.0
2023-12-05 14:00:00,20.53,20.54,20.5,20.52,208117.0,18.9994,19.0087,18.9717,18.9902,208117.0
2023-12-05 14:10:00,20.53,20.54,20.46,20.51,106586.0,18.9994,19.0087,18.9347,18.9809,106586.0
2023-12-05 14:20:00,20.51,20.54,20.49,20.5,109704.0,18.9809,19.0087,18.9624,18.9717,109704.0
2023-12-05 14:30:00,20.5,20.53,20.49,20.51,80320.0,18.9717,18.9994,18.9624,18.9809,80320.0
2023-12-05 14:40:00,20.51,20.54,20.48,20.53,75214.0,18.9809,19.0087,18.9532,18.9994,75214.0
2023-12-05 14:50:00,20.54,20.57,20.52,20.55,85006.0,19.0087,19.0365,18.9902,19.018,85006.0
2023-12-05 15:00:00,20.55,20.56,20.48,20.48,162008.0,19.018,19.0272,18.9532,18.9532,162008.0
2023-12-05 15:10:00,20.48,20.61,20.48,20.6,227476.0,18.9532,19.0735,18.9532,19.0642,227476.0
2023-12-05 15:20:00,20.61,20.63,20.56,20.57,131303.0,19.0735,19.092,19.0272,19.0365,131303.0
2023-12-05 15:30:00,20.57,20.59,20.53,20.57,161993.0,19.0365,19.055,18.9994,19.0365,161993.0
2023-12-05 15:40:00,20.57,20.6,20.54,20.54,272274.0,19.0365,19.0642,19.0087,19.0087,272274.0
2023-12-05 15:50:00,20.55,20.57,20.5,20.52,575628.0,19.018,19.0365,18.9717,18.9902,575628.0
2023-12-06 09:30:00,20.58,20.64,20.4,20.55,429273.0,19.0457,19.1012,18.8791,19.018,429273.0
2023-12-06 09:40:00,20.56,20.59,20.47,20.53,164220.0,19.0272,19.055,18.9439,18.9994,164220.0
2023-12-06 09:50:00,20.53,20.74,20.51,20.7,225021.0,18.9994,19.1938,18.9809,19.1568,225021.0
2023-12-06 10:00:00,20.71,20.94,20.7,20.94,344659.0,19.166,19.3789,19.1568,19.3789,344659.0
2023-12-06 10:10:00,20.94,21.17,20.91,21.16,567350.0,19.3789,19.5917,19.3511,19.5825,567350.0
2023-12-06 10:20:00,21.16,21.19,21.0,21.18,526991.0,19.5825,19.6102,19.4344,19.601,526991.0
2023-12-06 10:30:00,21.17,21.33,21.17,21.3,477761.0,19.5917,19.7398,19.5917,19.712,477761.0
2023-12-06 10:40:00,21.3,21.37,21.28,21.33,421570.0,19.712,19.7768,19.6935,19.7398,421570.0
2023-12-06 10:50:00,21.32,21.34,21.14,21.18,308010.0,19.7305,19.7491,19.564,19.601,308010.0
2023-12-06 11:00:00,21.19,21.21,21.07,21.1,252959.0,19.6102,19.6287,19.4992,19.5269,252959.0
2023-12-06 11:10:00,21.11,21.25,21.1,21.25,127663.0,19.5362,19.6658,19.5269,19.6658,127663.0
2023-12-06 11:20:00,21.25,21.36,21.24,21.33,173116.0,19.6658,19.7676,19.6565,19.7398,173116.0
2023-12-06 11:30:00,21.34,21.35,21.22,21.35,251680.0,19.7491,19.7583,19.638,19.7583,251680.0
2023-12-06 11:40:00,21.34,21.39,21.32,21.36,246439.0,19.7491,19.7953,19.7305,19.7676,246439.0
2023-12-06 11:50:00,21.36,21.43,21.35,21.39,209167.0,19.7676,19.8323,19.7583,19.7953,209167.0
2023-12-06 12:00:00,21.39,21.44,21.36,21.43,158140.0,19.7953,19.8416,19.7676,19.8323,158140.0
2023-12-06 12:10:00,21.43,21.48,21.36,21.36,268608.0,19.8323,19.8786,19.7676,19.7676,268608.0
2023-12-06 12:20:00,21.36,21.42,21.31,21.42,253752.0,19.7676,19.8231,19.7213,19.8231,253752.0
2023-12-06 12:30:00,21.42,21.57,21.41,21.55,455497.0,19.8231,19.9619,19.8138,19.9434,455497.0
2023-12-06 12:40:00,21.55,21.58,21.53,21.57,176647.0,19.9434,19.9712,19.9249,19.9619,176647.0
2023-12-06 12:50:00,21.58,21.62,21.55,21.55,227942.0,19.9712,20.0082,19.9434,19.9434,227942.0
2023-12-06 13:00:00,21.55,21.66,21.54,21.61,314165.0,19.9434,20.0452,19.9341,19.9989,314165.0
2023-12-06 13:10:00,21.61,21.61,21.5,21.52,202778.0,19.9989,19.9989,19.8971,19.9156,202778.0
2023-12-06 13:20:00,21.52,21.55,21.5,21.55,169854.0,19.9156,19.9434,19.8971,19.9434,169854.0
2023-12-06 13:30:00,21.54,21.58,21.5,21.55,205925.0,19.9341,19.9712,19.8971,19.9434,205925.0
2023-12-06 13:40:00,21.56,21.56,21.5,21.54,146770.0,19.9527,19.9527,19.8971,19.9341,146770.0
2023-12-06 13:50:00,21.54,21.56,21.52,21.53,106056.0,19.9341,19.9527,19.9156,19.9249,106056.0
2023-12-06 14:00:00,21.53,21.53,21.5,21.51,189690.0,19.9249,19.9249,19.8971,19.9064,189690.0
2023-12-06 14:10:00,21.51,21.52,21.45,21.45,214532.0,19.9064,19.9156,19.8509,19.8509,214532.0
2023-12-06 14:20:00,21.46,21.46,21.4,21.42,257032.0,19.8601,19.8601,19.8046,19.8231,257032.0
2023-12-06 14:30:00,21.42,21.44,21.38,21.43,196971.0,19.8231,19.8416,19.7861,19.8323,196971.0
2023-12-06 14:40:00,21.43,21.43,21.37,21.41,129865.0,19.8323,19.8323,19.7768,19.8138,129865.0
2023-12-06 14:50:00,21.41,21.43,21.33,21.34,102370.0,19.8138,19.8323,19.7398,19.7491,102370.0
2023-12-06 15:00:00,21.34,21.37,21.31,21.34,140178.0,19.7491,19.7768,19.7213,19.7491,140178.0
2023-12-06 15:10:00,21.34,21.34,21.3,21.32,169150.0,19.7491,19.7491,19.712,19.7305,169150.0
2023-12-06 15:20:00,21.32,21.35,21.3,21.32,234386.0,19.7305,19.7583,19.712,19.7305,234386.0
2023-12-06 15:30:00,21.32,21.38,21.31,21.36,281186.0,19.7305,19.7861,19.7213,19.7676,281186.0
2023-12-06 15:40:00,21.36,21.38,21.34,21.37,455831.0,19.7676,19.7861,19.7491,19.7768,455831.0
2023-12-06 15:50:00,21.37,21.4,21.36,21.38,1357416.0,19.7768,19.8046,19.7676,19.7861,1357416.0
2023-12-07 09:30:00,21.51,21.54,21.32,21.43,440859.0,19.9064,19.9341,19.7305,19.8323,440859.0
2023-12-07 09:40:00,21.43,21.73,21.42,21.73,386592.0,19.8323,20.11,19.8231,20.11,386592.0
2023-12-07 09:50:00,21.72,22.33,21.72,22.27,1510475.0,20.1007,20.6652,20.1007,20.6097,1510475.0
2023-12-07 10:00:00,22.27,22.57,22.25,22.39,1727540.0,20.6097,20.8874,20.5912,20.7208,1727540.0
2023-12-07 10:10:00,22.39,22.57,22.25,22.3,999810.0,20.7208,20.8874,20.5912,20.6375,999810.0
2023-12-07 10:20:00,22.3,22.53,22.29,22.37,834621.0,20.6375,20.8503,20.6282,20.7023,834621.0
2023-12-07 10:30:00,22.37,22.58,22.3,22.57,489339.0,20.7023,20.8966,20.6375,20.8874,489339.0
2023-12-07 10:40:00,22.57,22.67,22.5,22.64,532385.0,20.8874,20.9799,20.8226,20.9521,532385.0
2023-12-07 10:50:00,22.64,22.75,22.58,22.64,550574.0,20.9521,21.0539,20.8966,20.9521,550574.0
2023-12-07 11:00:00,22.65,22.82,22.52,22.8,534512.0,20.9614,21.1187,20.8411,21.1002,534512.0
2023-12-07 11:10:00,22.81,22.84,22.63,22.66,398181.0,21.1095,21.1372,20.9429,20.9706,398181.0
2023-12-07 11:20:00,22.65,22.78,22.59,22.69,598796.0,20.9614,21.0817,20.9059,20.9984,598796.0
2023-12-07 11:30:00,22.7,22.92,22.69,22.87,696559.0,21.0077,21.2113,20.9984,21.165,696559.0
2023-12-07 11:40:00,22.87,22.92,22.82,22.92,533237.0,21.165,21.2113,21.1187,21.2113,533237.0
2023-12-07 11:50:00,22.92,23.02,22.88,23.01,575122.0,21.2113,21.3038,21.1742,21.2946,575122.0
2023-12-07 12:00:00,23.01,23.04,22.97,23.03,735046.0,21.2946,21.3223,21.2575,21.3131,735046.0
2023-12-07 12:10:00,23.03,23.16,23.0,23.16,544372.0,21.3131,21.4334,21.2853,21.4334,544372.0
2023-12-07 12:20:00,23.16,23.26,23.06,23.17,1178178.0,21.4334,21.5259,21.3408,21.4426,1178178.0
2023-12-07 12:30:00,23.16,23.22,23.01,23.05,936296.0,21.4334,21.4889,21.2946,21.3316,936296.0
2023-12-07 12:40:00,23.05,23.17,22.96,23.16,439653.0,21.3316,21.4426,21.2483,21.4334,439653.0
2023-12-07 12:50:00,23.16,23.2,23.15,23.2,321227.0,21.4334,21.4704,21.4241,21.4704,321227.0
2023-12-07 13:00:00,23.2,23.21,23.12,23.13,342235.0,21.4704,21.4796,21.3964,21.4056,342235.0
2023-12-07 13:10:00,23.13,23.14,22.92,22.93,345509.0,21.4056,21.4149,21.2113,21.2205,345509.0
2023-12-07 13:20:00,22.94,23.0,22.93,23.0,234843.0,21.2298,21.2853,21.2205,21.2853,234843.0
2023-12-07 13:30:00,23.0,23.05,22.9,22.93,281704.0,21.2853,21.3316,21.1928,21.2205,281704.0
2023-12-07 13:40:00,22.93,23.05,22.92,22.99,234643.0,21.2205,21.3316,21.2113,21.276,234643.0
2023-12-07 13:50:00,22.98,23.04,22.94,22.96,194117.0,21.2668,21.3223,21.2298,21.2483,194117.0
2023-12-07 14:00:00,22.96,23.03,22.95,23.01,253186.0,21.2483,21.3131,21.239,21.2946,253186.0
2023-12-07 14:10:00,23.01,23.1,22.99,23.09,312468.0,21.2946,21.3778,21.276,21.3686,312468.0
2023-12-07 14:20:00,23.1,23.1,22.94,22.96,267474.0,21.3778,21.3778,21.2298,21.2483,267474.0
2023-12-07 14:30:00,22.96,22.98,22.9,22.98,213641.0,21.2483,21.2668,21.1928,21.2668,213641.0
2023-12-07 14:40:00,22.98,22.99,22.9,22.94,162737.0,21.2668,21.276,21.1928,21.2298,162737.0
2023-12-07 14:50:00,22.94,22.97,22.92,22.96,181349.0,21.2298,21.2575,21.2113,21.2483,181349.0
2023-12-07 15:00:00,22.95,23.06,22.95,23.03,339819.0,21.239,21.3408,21.239,21.3131,339819.0
2023-12-07 15:10:00,23.03,23.05,22.98,23.0,239800.0,21.3131,21.3316,21.2668,21.2853,239800.0
2023-12-07 15:20:00,23.0,23.08,22.98,23.05,315524.0,21.2853,21.3593,21.2668,21.3316,315524.0
2023-12-07 15:30:00,23.05,23.08,23.0,23.0,420264.0,21.3316,21.3593,21.2853,21.2853,420264.0
2023-12-07 15:40:00,23.01,23.06,22.95,22.96,439756.0,21.2946,21.3408,21.239,21.2483,439756.0
2023-12-07 15:50:00,22.95,22.97,22.89,22.9,1907205.0,21.239,21.2575,21.1835,21.1928,1907205.0
2023-12-08 09:30:00,22.95,23.04,22.72,22.99,694137.0,21.239,21.3223,21.0262,21.276,694137.0
2023-12-08 09:40:00,23.0,23.21,22.97,23.17,568047.0,21.2853,21.4796,21.2575,21.4426,568047.0
2023-12-08 09:50:00,23.16,23.42,23.02,23.03,1392649.0,21.4334,21.674,21.3038,21.3131,1392649.0
2023-12-08 10:00:00,23.03,23.19,23.0,23.16,728165.0,21.3131,21.4611,21.2853,21.4334,728165.0
2023-12-08 10:10:00,23.16,23.29,23.12,23.13,495109.0,21.4334,21.5537,21.3964,21.4056,495109.0
2023-12-08 10:20:00,23.12,23.14,23.01,23.14,324994.0,21.3964,21.4149,21.2946,21.4149,324994.0
2023-12-08 10:30:00,23.14,23.19,23.02,23.05,376105.0,21.4149,21.4611,21.3038,21.3316,376105.0
2023-12-08 10:40:00,23.05,23.13,23.04,23.05,287469.0,21.3316,21.4056,21.3223,21.3316,287469.0
2023-12-08 10:50:00,23.05,23.12,23.03,23.09,240971.0,21.3316,21.3964,21.3131,21.3686,240971.0
2023-12-08 11:00:00,23.09,23.14,23.05,23.05,272948.0,21.3686,21.4149,21.3316,21.3316,272948.0
2023-12-08 11:10:00,23.05,23.06,22.85,22.86,421097.0,21.3316,21.3408,21.1465,21.1557,421097.0
2023-12-08 11:20:00,22.86,22.89,22.8,22.87,212173.0,21.1557,21.1835,21.1002,21.165,212173.0
2023-12-08 11:30:00,22.86,22.88,22.8,22.83,172146.0,21.1557,21.1742,21.1002,21.128,172146.0
2023-12-08 11:40:00,22.82,22.91,22.8,22.87,160108.0,21.1187,21.202,21.1002,21.165,160108.0
2023-12-08 11:50:00,22.87,22.92,22.86,22.91,143565.0,21.165,21.2113,21.1557,21.202,143565.0
2023-12-08 12:00:00,22.92,22.93,22.87,22.87,217747.0,21.2113,21.2205,21.165,21.165,217747.0
2023-12-08 12:10:00,22.87,22.97,22.86,22.97,160737.0,21.165,21.2575,21.1557,21.2575,160737.0
2023-12-08 12:20:00,22.97,23.07,22.96,23.04,269544.0,21.2575,21.3501,21.2483,21.3223,269544.0
2023-12-08 12:30:00,23.04,23.06,22.99,23.06,159203.0,21.3223,21.3408,21.276,21.3408,159203.0
2023-12-08 12:40:00,23.06,23.14,23.06,23.12,167196.0,21.3408,21.4149,21.3408,21.3964,167196.0
2023-12-08 12:50:00,23.12,23.2,23.08,23.2,205293.0,21.3964,21.4704,21.3593,21.4704,205293.0
2023-12-08 13:00:00,23.19,23.24,23.19,23.22,207434.0,21.4611,21.5074,21.4611,21.4889,207434.0
2023-12-08 13:10:00,23.21,23.28,23.2,23.23,316866.0,21.4796,21.5444,21.4704,21.4982,316866.0
2023-12-08 13:20:00,23.23,23.25,23.17,23.2,127033.0,21.4982,21.5167,21.4426,21.4704,127033.0
2023-12-08 13:30:00,23.2,23.23,23.14,23.19,192604.0,21.4704,21.4982,21.4149,21.4611,192604.0
2023-12-08 13:40:00,23.19,23.22,23.16,23.18,154952.0,21.4611,21.4889,21.4334,21.4519,154952.0
2023-12-08 13:50:00,23.19,23.25,23.18,23.23,107913.0,21.4611,21.5167,21.4519,21.4982,107913.0
2023-12-08 14:00:00,23.22,23.24,23.2,23.21,138629.0,21.4889,21.5074,21.4704,21.4796,138629.0
2023-12-08 14:10:00,23.2,23.25,23.2,23.25,171548.0,21.4704,21.5167,21.4704,21.5167,171548.0
2023-12-08 14:20:00,23.25,23.3,23.22,23.28,161300.0,21.5167,21.5629,21.4889,21.5444,161300.0
2023-12-08 14:30:00,23.28,23.31,23.23,23.25,211025.0,21.5444,21.5722,21.4982,21.5167,211025.0
2023-12-08 14:40:00,23.25,23.3,23.23,23.29,307709.0,21.5167,21.5629,21.4982,21.5537,307709.0
2023-12-08 14:50:00,23.29,23.32,23.26,23.3,243515.0,21.5537,21.5814,21.5259,21.5629,243515.0
2023-12-08 15:00:00,23.3,23.32,23.26,23.27,181434.0,21.5629,21.5814,21.5259,21.5352,181434.0
2023-12-08 15:10:00,23.27,23.31,23.25,23.28,261635.0,21.5352,21.5722,21.5167,21.5444,261635.0
2023-12-08 15:20:00,23.28,23.36,23.24,23.36,527971.0,21.5444,21.6185,21.5074,21.6185,527971.0
2023-12-08 15:30:00,23.36,23.37,23.28,23.29,385873.0,21.6185,21.6277,21.5444,21.5537,385873.0
2023-12-08 15:40:00,23.3,23.3,23.15,23.16,384459.0,21.5629,21.5629,21.4241,21.4334,384459.0
2023-12-08 15:50:00,23.16,23.19,23.1,23.14,1677221.0,21.4334,21.4611,21.3778,21.4149,1677221.0
2023-12-11 09:30:00,23.43,23.65,23.35,23.62,834021.0,21.6832,21.8868,21.6092,21.8591,834021.0
2023-12-11 09:40:00,23.61,23.67,23.32,23.33,401766.0,21.8498,21.9053,21.5814,21.5907,401766.0
2023-12-11 09:50:00,23.33,23.34,23.13,23.23,517182.0,21.5907,21.5999,21.4056,21.4982,517182.0
2023-12-11 10:00:00,23.24,23.35,23.1,23.16,457253.0,21.5074,21.6092,21.3778,21.4334,457253.0
2023-12-11 10:10:00,23.15,23.26,23.13,23.17,215158.0,21.4241,21.5259,21.4056,21.4426,215158.0
2023-12-11 10:20:00,23.17,23.18,23.1,23.16,223871.0,21.4426,21.4519,21.3778,21.4334,223871.0
2023-12-11 10:30:00,23.17,23.28,23.16,23.26,245392.0,21.4426,21.5444,21.4334,21.5259,245392.0
2023-12-11 10:40:00,23.26,23.29,23.19,23.23,238666.0,21.5259,21.5537,21.4611,21.4982,238666.0
2023-12-11 10:50:00,23.22,23.31,23.22,23.3,260333.0,21.4889,21.5722,21.4889,21.5629,260333.0
2023-12-11 11:00:00,23.3,23.33,23.26,23.27,145676.0,21.5629,21.5907,21.5259,21.5352,145676.0
2023-12-11 11:10:00,23.27,23.29,23.23,23.27,245708.0,21.5352,21.5537,21.4982,21.5352,245708.0
2023-12-11 11:20:00,23.27,23.29,23.24,23.29,151561.0,21.5352,21.5537,21.5074,21.5537,151561.0
2023-12-11 11:30:00,23.29,23.3,23.24,23.27,138772.0,21.5537,21.5629,21.5074,21.5352,138772.0
2023-12-11 11:40:00,23.27,23.37,23.25,23.34,196638.0,21.5352,21.6277,21.5167,21.5999,196638.0
2023-12-11 11:50:00,23.34,23.37,23.3,23.35,129643.0,21.5999,21.6277,21.5629,21.6092,129643.0
2023-12-11 12:00:00,23.36,23.38,23.31,23.37,148085.0,21.6185,21.637,21.5722,21.6277,148085.0
2023-12-11 12:10:00,23.37,23.37,23.31,23.36,164483.0,21.6277,21.6277,21.5722,21.6185,164483.0
2023-12-11 12:20:00,23.36,23.38,23.3,23.31,117245.0,21.6185,21.637,21.5629,21.5722,117245.0
2023-12-11 12:30:00,23.3,23.32,23.28,23.3,109175.0,21.5629,21.5814,21.5444,21.5629,109175.0
2023-12-11 12:40:00,23.29,23.33,23.27,23.29,153648.0,21.5537,21.5907,21.5352,21.5537,153648.0
2023-12-11 12:50:00,23.29,23.3,23.25,23.3,176253.0,21.5537,21.5629,21.5167,21.5629,176253.0
2023-12-11 13:00:00,23.3,23.31,23.25,23.26,135545.0,21.5629,21.5722,21.5167,21.5259,135545.0
2023-12-11 13:10:00,23.26,23.32,23.25,23.32,115117.0,21.5259,21.5814,21.5167,21.5814,115117.0
2023-12-11 13:20:00,23.32,23.32,23.29,23.3,74197.0,21.5814,21.5814,21.5537,21.5629,74197.0
2023-12-11 13:30:00,23.31,23.37,23.3,23.37,110034.0,21.5722,21.6277,21.5629,21.6277,110034.0
2023-12-11 13:40:00,23.37,23.38,23.33,23.34,87240.0,21.6277,21.637,21.5907,21.5999,87240.0
2023-12-11 13:50:00,23.34,23.37,23.32,23.36,122770.0,21.5999,21.6277,21.5814,21.6185,122770.0
2023-12-11 14:00:00,23.35,23.38,23.32,23.33,148013.0,21.6092,21.637,21.5814,21.5907,148013.0
2023-12-11 14:10:00,23.33,23.34,22.94,22.98,1202665.0,21.5907,21.5999,21.2298,21.2668,1202665.0
2023-12-11 14:20:00,23.0,23.08,22.7,22.79,1530454.0,21.2853,21.3593,21.0077,21.091,1530454.0
2023-12-11 14:30:00,22.8,22.9,22.54,22.58,851835.0,21.1002,21.1928,20.8596,20.8966,851835.0
2023-12-11 14:40:00,22.58,22.78,22.5,22.77,658052.0,20.8966,21.0817,20.8226,21.0724,658052.0
2023-12-11 14:50:00,22.76,22.82,22.72,22.82,288295.0,21.0632,21.1187,21.0262,21.1187,288295.0
2023-12-11 15:00:00,22.82,22.87,22.78,22.83,280442.0,21.1187,21.165,21.0817,21.128,280442.0
2023-12-11 15:10:00,22.83,22.97,22.8,22.96,255653.0,21.128,21.2575,21.1002,21.2483,255653.0
2023-12-11 15:20:00,22.96,23.02,22.93,23.01,381114.0,21.2483,21.3038,21.2205,21.2946,381114.0
2023-12-11 15:30:00,23.01,23.01,22.86,22.88,299957.0,21.2946,21.2946,21.1557,21.1742,299957.0
2023-12-11 15:40:00,22.88,22.93,22.86,22.89,455013.0,21.1742,21.2205,21.1557,21.1835,455013.0
2023-12-11 15:50:00,22.88,23.01,22.87,23.0,1460669.0,21.1742,21.2946,21.165,21.2853,1460669.0
2023-12-12 09:30:00,22.98,23.01,22.72,22.73,785846.0,21.2668,21.2946,21.0262,21.0354,785846.0
2023-12-12 09:40:00,22.73,22.73,22.6,22.61,362412.0,21.0354,21.0354,20.9151,20.9244,362412.0
2023-12-12 09:50:00,22.61,22.77,22.59,22.73,365330.0,20.9244,21.0724,20.9059,21.0354,365330.0
2023-12-12 10:00:00,22.73,22.9,22.72,22.87,275792.0,21.0354,21.1928,21.0262,21.165,275792.0
2023-12-12 10:10:00,22.88,22.93,22.86,22.88,283701.0,21.1742,21.2205,21.1557,21.1742,283701.0
2023-12-12 10:20:00,22.87,23.0,22.87,22.99,200064.0,21.165,21.2853,21.165,21.276,200064.0
2023-12-12 10:30:00,22.99,23.03,22.96,22.99,199551.0,21.276,21.3131,21.2483,21.276,199551.0
2023-12-12 10:40:00,22.98,23.08,22.96,23.01,234855.0,21.2668,21.3593,21.2483,21.2946,234855.0
2023-12-12 10:50:00,23.01,23.04,22.97,23.0,191060.0,21.2946,21.3223,21.2575,21.2853,191060.0
2023-12-12 11:00:00,22.99,23.02,22.93,22.96,205205.0,21.276,21.3038,21.2205,21.2483,205205.0
2023-12-12 11:10:00,22.95,23.03,22.95,23.02,206663.0,21.239,21.3131,21.239,21.3038,206663.0
2023-12-12 11:20:00,23.02,23.04,23.0,23.04,108135.0,21.3038,21.3223,21.2853,21.3223,108135.0
2023-12-12 11:30:00,23.04,23.06,22.98,23.04,214019.0,21.3223,21.3408,21.2668,21.3223,214019.0
2023-12-12 11:40:00,23.03,23.09,23.01,23.07,177979.0,21.3131,21.3686,21.2946,21.3501,177979.0
2023-12-12 11:50:00,23.06,23.65,23.06,23.42,1254116.0,21.3408,21.8868,21.3408,21.674,1254116.0
2023-12-12 12:00:00,23.42,23.67,23.2,23.38,1804531.0,21.674,21.9053,21.4704,21.637,1804531.0
2023-12-12 12:10:00,23.38,23.57,23.33,23.53,560776.0,21.637,21.8128,21.5907,21.7758,560776.0
2023-12-12 12:20:00,23.53,23.57,23.4,23.44,844834.0,21.7758,21.8128,21.6555,21.6925,844834.0
2023-12-12 12:30:00,23.44,23.45,23.32,23.41,601962.0,21.6925,21.7017,21.5814,21.6647,601962.0
2023-12-12 12:40:00,23.4,23.46,23.33,23.34,288987.0,21.6555,21.711,21.5907,21.5999,288987.0
2023-12-12 12:50:00,23.35,23.36,23.23,23.24,315301.0,21.6092,21.6185,21.4982,21.5074,315301.0
2023-12-12 13:00:00,23.23,23.24,23.17,23.19,167136.0,21.4982,21.5074,21.4426,21.4611,167136.0
2023-12-12 13:10:00,23.19,23.21,23.15,23.18,173226.0,21.4611,21.4796,21.4241,21.4519,173226.0
2023-12-12 13:20:00,23.18,23.18,23.04,23.05,211566.0,21.4519,21.4519,21.3223,21.3316,211566.0
2023-12-12 13:30:00,23.05,23.07,23.02,23.03,126032.0,21.3316,21.3501,21.3038,21.3131,126032.0
2023-12-12 13:40:00,23.04,23.06,22.99,23.02,205389.0,21.3223,21.3408,21.276,21.3038,205389.0
2023-12-12 13:50:00,23.03,23.04,22.96,22.96,223099.0,21.3131,21.3223,21.2483,21.2483,223099.0
2023-12-12 14:00:00,22.96,22.98,22.89,22.92,172472.0,21.2483,21.2668,21.1835,21.2113,172472.0
2023-12-12 14:10:00,22.91,22.94,22.86,22.89,308057.0,21.202,21.2298,21.1557,21.1835,308057.0
2023-12-12 14:20:00,22.89,22.92,22.86,22.86,201979.0,21.1835,21.2113,21.1557,21.1557,201979.0
2023-12-12 14:30:00,22.87,22.87,22.81,22.82,236602.0,21.165,21.165,21.1095,21.1187,236602.0
2023-12-12 14:40:00,22.82,22.83,22.73,22.8,227725.0,21.1187,21.128,21.0354,21.1002,227725.0
2023-12-12 14:50:00,22.8,22.84,22.77,22.8,202149.0,21.1002,21.1372,21.0724,21.1002,202149.0
2023-12-12 15:00:00,22.8,22.88,22.79,22.87,209208.0,21.1002,21.1742,21.091,21.165,209208.0
2023-12-12 15:10:00,22.86,22.92,22.85,22.91,231056.0,21.1557,21.2113,21.1465,21.202,231056.0
2023-12-12 15:20:00,22.91,22.93,22.87,22.92,190058.0,21.202,21.2205,21.165,21.2113,190058.0
2023-12-12 15:30:00,22.92,22.93,22.9,22.92,272039.0,21.2113,21.2205,21.1928,21.2113,272039.0
2023-12-12 15:40:00,22.92,22.98,22.91,22.96,333376.0,21.2113,21.2668,21.202,21.2483,333376.0
2023-12-12 15:50:00,22.95,22.97,22.87,22.94,1379595.0,21.239,21.2575,21.165,21.2298,1379595.0
2023-12-13 09:30:00,22.88,22.99,22.7,22.79,384550.0,21.1742,21.276,21.0077,21.091,384550.0
2023-12-13 09:40:00,22.79,22.83,22.62,22.67,248114.0,21.091,21.128,20.9336,20.9799,248114.0
2023-12-13 09:50:00,22.69,22.79,22.65,22.78,264174.0,20.9984,21.091,20.9614,21.0817,264174.0
2023-12-13 10:00:00,22.78,22.87,22.77,22.83,198833.0,21.0817,21.165,21.0724,21.128,198833.0
2023-12-13 10:10:00,22.84,22.92,22.77,22.92,144593.0,21.1372,21.2113,21.0724,21.2113,144593.0
2023-12-13 10:20:00,22.92,22.99,22.87,22.98,167277.0,21.2113,21.276,21.165,21.2668,167277.0
2023-12-13 10:30:00,22.98,23.01,22.9,22.96,190382.0,21.2668,21.2946,21.1928,21.2483,190382.0
2023-12-13 10:40:00,22.97,23.02,22.96,23.02,122638.0,21.2575,21.3038,21.2483,21.3038,122638.0
2023-12-13 10:50:00,23.01,23.07,23.0,23.07,121136.0,21.2946,21.3501,21.2853,21.3501,121136.0
2023-12-13 11:00:00,23.07,23.18,23.06,23.17,234110.0,21.3501,21.4519,21.3408,21.4426,234110.0
2023-12-13 11:10:00,23.17,23.19,23.14,23.17,362197.0,21.4426,21.4611,21.4149,21.4426,362197.0
2023-12-13 11:20:00,23.17,23.21,23.16,23.17,272678.0,21.4426,21.4796,21.4334,21.4426,272678.0
2023-12-13 11:30:00,23.17,23.22,23.12,23.18,218518.0,21.4426,21.4889,21.3964,21.4519,218518.0
2023-12-13 11:40:00,23.18,23.18,23.12,23.15,96702.0,21.4519,21.4519,21.3964,21.4241,96702.0
2023-12-13 11:50:00,23.16,23.21,23.15,23.21,199819.0,21.4334,21.4796,21.4241,21.4796,199819.0
2023-12-13 12:00:00,23.21,23.21,23.16,23.18,180224.0,21.4796,21.4796,21.4334,21.4519,180224.0
2023-12-13 12:10:00,23.18,23.2,23.16,23.2,167106.0,21.4519,21.4704,21.4334,21.4704,167106.0
2023-12-13 12:20:00,23.2,23.2,23.16,23.19,167448.0,21.4704,21.4704,21.4334,21.4611,167448.0
2023-12-13 12:30:00,23.19,23.23,23.18,23.22,123536.0,21.4611,21.4982,21.4519,21.4889,123536.0
2023-12-13 12:40:00,23.22,23.26,23.21,23.26,173059.0,21.4889,21.5259,21.4796,21.5259,173059.0
2023-12-13 12:50:00,23.26,23.28,23.24,23.28,118385.0,21.5259,21.5444,21.5074,21.5444,118385.0
2023-12-13 13:00:00,23.28,23.32,23.25,23.28,150060.0,21.5444,21.5814,21.5167,21.5444,150060.0
2023-12-13 13:10:00,23.28,23.3,23.27,23.3,193513.0,21.5444,21.5629,21.5352,21.5629,193513.0
2023-12-13 13:20:00,23.3,23.42,23.29,23.39,265405.0,21.5629,21.674,21.5537,21.6462,265405.0
2023-12-13 13:30:00,23.4,23.43,23.38,23.41,178444.0,21.6555,21.6832,21.637,21.6647,178444.0
2023-12-13 13:40:00,23.42,23.46,23.4,23.46,186383.0,21.674,21.711,21.6555,21.711,186383.0
2023-12-13 13:50:00,23.45,23.46,23.31,23.32,250915.0,21.7017,21.711,21.5722,21.5814,250915.0
2023-12-13 14:00:00,23.31,23.58,23.31,23.57,280794.0,21.5722,21.8221,21.5722,21.8128,280794.0
2023-12-13 14:10:00,23.57,23.78,23.56,23.77,461752.0,21.8128,22.0071,21.8035,21.9979,461752.0
2023-12-13 14:20:00,23.77,23.86,23.74,23.84,420239.0,21.9979,22.0812,21.9701,22.0627,420239.0
2023-12-13 14:30:00,23.84,23.88,23.77,23.88,292887.0,22.0627,22.0997,21.9979,22.0997,292887.0
2023-12-13 14:40:00,23.87,24.11,23.87,24.1,596490.0,22.0904,22.3125,22.0904,22.3033,596490.0
2023-12-13 14:50:00,24.1,24.2,24.06,24.2,509360.0,22.3033,22.3958,22.2663,22.3958,509360.0
2023-12-13 15:00:00,24.2,24.42,24.2,24.4,591847.0,22.3958,22.5994,22.3958,22.5809,591847.0
2023-12-13 15:10:00,24.41,24.42,24.29,24.32,834023.0,22.5902,22.5994,22.4791,22.5069,834023.0
2023-12-13 15:20:00,24.32,24.52,24.3,24.5,1232155.0,22.5069,22.692,22.4884,22.6735,1232155.0
2023-12-13 15:30:00,24.5,24.63,24.46,24.63,795429.0,22.6735,22.7938,22.6365,22.7938,795429.0
2023-12-13 15:40:00,24.63,24.66,24.52,24.52,1058508.0,22.7938,22.8215,22.692,22.692,1058508.0
2023-12-13 15:50:00,24.53,24.66,24.52,24.62,1756142.0,22.7012,22.8215,22.692,22.7845,1756142.0
2023-12-14 09:30:00,25.0,25.49,24.94,25.38,1410959.0,23.1362,23.5897,23.0807,23.4879,1410959.0
2023-12-14 09:40:00,25.37,25.83,25.34,25.44,1127112.0,23.4786,23.9043,23.4508,23.5434,1127112.0
2023-12-14 09:50:00,25.44,25.56,25.26,25.43,546833.0,23.5434,23.6544,23.3768,23.5341,546833.0
2023-12-14 10:00:00,25.44,25.58,25.26,25.49,676405.0,23.5434,23.673,23.3768,23.5897,676405.0
2023-12-14 10:10:00,25.49,25.49,25.12,25.16,722323.0,23.5897,23.5897,23.2472,23.2843,722323.0
2023-12-14 10:20:00,25.17,25.28,25.07,25.23,471658.0,23.2935,23.3953,23.201,23.349,471658.0
2023-12-14 10:30:00,25.23,25.28,25.04,25.16,408093.0,23.349,23.3953,23.1732,23.2843,408093.0
2023-12-14 10:40:00,25.16,25.28,25.14,25.28,439706.0,23.2843,23.3953,23.2658,23.3953,439706.0
2023-12-14 10:50:00,25.28,25.5,25.22,25.48,529297.0,23.3953,23.5989,23.3398,23.5804,529297.0
2023-12-14 11:00:00,25.48,25.48,25.34,25.44,479294.0,23.5804,23.5804,23.4508,23.5434,479294.0
2023-12-14 11:10:00,25.44,25.54,25.43,25.54,393187.0,23.5434,23.6359,23.5341,23.6359,393187.0
2023-12-14 11:20:00,25.54,25.7,25.5,25.66,541472.0,23.6359,23.784,23.5989,23.747,541472.0
2023-12-14 11:30:00,25.66,25.73,25.59,25.66,437407.0,23.747,23.8118,23.6822,23.747,437407.0
2023-12-14 11:40:00,25.66,25.66,25.41,25.43,398679.0,23.747,23.747,23.5156,23.5341,398679.0
2023-12-14 11:50:00,25.43,25.63,25.41,25.62,349532.0,23.5341,23.7192,23.5156,23.71,349532.0
2023-12-14 12:00:00,25.62,25.68,25.58,25.66,407026.0,23.71,23.7655,23.673,23.747,407026.0
2023-12-14 12:10:00,25.66,25.83,25.65,25.79,580071.0,23.747,23.9043,23.7377,23.8673,580071.0
2023-12-14 12:20:00,25.79,25.87,25.76,25.78,425648.0,23.8673,23.9413,23.8395,23.858,425648.0
2023-12-14 12:30:00,25.78,25.79,25.63,25.65,273601.0,23.858,23.8673,23.7192,23.7377,273601.0
2023-12-14 12:40:00,25.66,25.67,25.59,25.65,265279.0,23.747,23.7562,23.6822,23.7377,265279.0
2023-12-14 12:50:00,25.65,25.67,25.56,25.64,261811.0,23.7377,23.7562,23.6544,23.7285,261811.0
2023-12-14 13:00:00,25.64,25.64,25.51,25.55,242565.0,23.7285,23.7285,23.6082,23.6452,242565.0
2023-12-14 13:10:00,25.55,25.73,25.54,25.71,246618.0,23.6452,23.8118,23.6359,23.7933,246618.0
2023-12-14 13:20:00,25.71,25.76,25.64,25.64,228671.0,23.7933,23.8395,23.7285,23.7285,228671.0
2023-12-14 13:30:00,25.64,25.75,25.64,25.72,263236.0,23.7285,23.8303,23.7285,23.8025,263236.0
2023-12-14 13:40:00,25.72,25.73,25.62,25.63,159048.0,23.8025,23.8118,23.71,23.7192,159048.0
2023-12-14 13:50:00,25.63,25.64,25.42,25.5,282854.0,23.7192,23.7285,23.5249,23.5989,282854.0
2023-12-14 14:00:00,25.49,25.52,25.36,25.36,219833.0,23.5897,23.6174,23.4694,23.4694,219833.0
2023-12-14 14:10:00,25.36,25.42,25.3,25.41,288968.0,23.4694,23.5249,23.4138,23.5156,288968.0
2023-12-14 14:20:00,25.41,25.42,25.35,25.37,178251.0,23.5156,23.5249,23.4601,23.4786,178251.0
2023-12-14 14:30:00,25.37,25.51,25.35,25.49,224035.0,23.4786,23.6082,23.4601,23.5897,224035.0
2023-12-14 14:40:00,25.48,25.55,25.44,25.45,199417.0,23.5804,23.6452,23.5434,23.5526,199417.0
2023-12-14 14:50:00,25.45,25.51,25.35,25.51,374865.0,23.5526,23.6082,23.4601,23.6082,374865.0
2023-12-14 15:00:00,25.5,25.54,25.35,25.37,238648.0,23.5989,23.6359,23.4601,23.4786,238648.0
2023-12-14 15:10:00,25.37,25.41,25.28,25.29,251116.0,23.4786,23.5156,23.3953,23.4046,251116.0
2023-12-14 15:20:00,25.29,25.3,25.23,25.26,263228.0,23.4046,23.4138,23.349,23.3768,263228.0
2023-12-14 15:30:00,25.26,25.37,25.26,25.28,369985.0,23.3768,23.4786,23.3768,23.3953,369985.0
2023-12-14 15:40:00,25.28,25.29,25.14,25.14,505487.0,23.3953,23.4046,23.2658,23.2658,505487.0
2023-12-14 15:50:00,25.14,25.2,25.1,25.12,1724556.0,23.2658,23.3213,23.2287,23.2472,1724556.0
2023-12-15 09:30:00,25.46,25.67,25.08,25.11,2778470.0,23.5619,23.7562,23.2102,23.238,2778470.0
2023-12-15 09:40:00,25.12,25.37,25.02,25.35,471215.0,23.2472,23.4786,23.1547,23.4601,471215.0
2023-12-15 09:50:00,25.34,25.35,25.19,25.29,360892.0,23.4508,23.4601,23.312,23.4046,360892.0
2023-12-15 10:00:00,25.3,25.45,25.26,25.31,429544.0,23.4138,23.5526,23.3768,23.4231,429544.0
2023-12-15 10:10:00,25.3,25.32,25.08,25.11,304200.0,23.4138,23.4323,23.2102,23.238,304200.0
2023-12-15 10:20:00,25.11,25.44,25.11,25.38,373287.0,23.238,23.5434,23.238,23.4879,373287.0
2023-12-15 10:30:00,25.37,25.46,25.29,25.39,359912.0,23.4786,23.5619,23.4046,23.4971,359912.0
2023-12-15 10:40:00,25.39,25.41,25.28,25.35,265185.0,23.4971,23.5156,23.3953,23.4601,265185.0
2023-12-15 10:50:00,25.34,25.54,25.31,25.49,240584.0,23.4508,23.6359,23.4231,23.5897,240584.0
2023-12-15 11:00:00,25.49,25.55,25.45,25.48,253700.0,23.5897,23.6452,23.5526,23.5804,253700.0
2023-12-15 11:10:00,25.49,25.5,25.38,25.41,214871.0,23.5897,23.5989,23.4879,23.5156,214871.0
2023-12-15 11:20:00,25.42,25.47,25.4,25.47,161086.0,23.5249,23.5712,23.5064,23.5712,161086.0
2023-12-15 11:30:00,25.46,25.55,25.44,25.5,229330.0,23.5619,23.6452,23.5434,23.5989,229330.0
2023-12-15 11:40:00,25.5,25.57,25.45,25.46,234275.0,23.5989,23.6637,23.5526,23.5619,234275.0
2023-12-15 11:50:00,25.46,25.55,25.45,25.5,197621.0,23.5619,23.6452,23.5526,23.5989,197621.0
2023-12-15 12:00:00,25.51,25.54,25.47,25.53,146307.0,23.6082,23.6359,23.5712,23.6267,146307.0
2023-12-15 12:10:00,25.53,25.54,25.37,25.37,138032.0,23.6267,23.6359,23.4786,23.4786,138032.0
2023-12-15 12:20:00,25.37,25.38,25.31,25.33,118152.0,23.4786,23.4879,23.4231,23.4416,118152.0
2023-12-15 12:30:00,25.33,25.34,25.14,25.17,149715.0,23.4416,23.4508,23.2658,23.2935,149715.0
2023-12-15 12:40:00,25.17,25.19,25.11,25.13,176989.0,23.2935,23.312,23.238,23.2565,176989.0
2023-12-15 12:50:00,25.13,25.16,25.09,25.13,115812.0,23.2565,23.2843,23.2195,23.2565,115812.0
2023-12-15 13:00:00,25.13,25.13,24.95,24.97,272942.0,23.2565,23.2565,23.0899,23.1084,272942.0
2023-12-15 13:10:00,24.96,24.99,24.93,24.96,118582.0,23.0992,23.1269,23.0714,23.0992,118582.0
2023-12-15 13:20:00,24.95,25.05,24.94,25.04,236209.0,23.0899,23.1825,23.0807,23.1732,236209.0
2023-12-15 13:30:00,25.03,25.15,25.0,25.14,243333.0,23.164,23.275,23.1362,23.2658,243333.0
2023-12-15 13:40:00,25.14,25.16,25.05,25.09,156124.0,23.2658,23.2843,23.1825,23.2195,156124.0
2023-12-15 13:50:00,25.09,25.15,25.06,25.13,212445.0,23.2195,23.275,23.1917,23.2565,212445.0
2023-12-15 14:00:00,25.13,25.17,25.08,25.13,171473.0,23.2565,23.2935,23.2102,23.2565,171473.0
2023-12-15 14:10:00,25.13,25.25,25.13,25.23,162121.0,23.2565,23.3676,23.2565,23.349,162121.0
2023-12-15 14:20:00,25.22,25.3,25.21,25.29,152925.0,23.3398,23.4138,23.3305,23.4046,152925.0
2023-12-15 14:30:00,25.29,25.36,25.28,25.34,209763.0,23.4046,23.4694,23.3953,23.4508,209763.0
2023-12-15 14:40:00,25.34,25.39,25.31,25.35,173785.0,23.4508,23.4971,23.4231,23.4601,173785.0
2023-12-15 14:50:00,25.36,25.4,25.35,25.39,219464.0,23.4694,23.5064,23.4601,23.4971,219464.0
2023-12-15 15:00:00,25.39,25.4,25.3,25.36,180691.0,23.4971,23.5064,23.4138,23.4694,180691.0
2023-12-15 15:10:00,25.36,25.38,25.26,25.29,169231.0,23.4694,23.4879,23.3768,23.4046,169231.0
2023-12-15 15:20:00,25.29,25.34,25.22,25.23,211810.0,23.4046,23.4508,23.3398,23.349,211810.0
2023-12-15 15:30:00,25.23,25.3,25.22,25.23,294237.0,23.349,23.4138,23.3398,23.349,294237.0
2023-12-15 15:40:00,25.22,25.24,25.16,25.2,347642.0,23.3398,23.3583,23.2843,23.3213,347642.0
2023-12-15 15:50:00,25.19,25.32,25.19,25.19,1959741.0,23.312,23.4323,23.312,23.312,1959741.0
2023-12-18 09:30:00,25.26,25.29,24.87,25.11,633880.0,23.3768,23.4046,23.0159,23.238,633880.0
2023-12-18 09:40:00,25.11,25.28,24.91,25.27,424503.0,23.238,23.3953,23.0529,23.3861,424503.0
2023-12-18 09:50:00,25.25,25.31,25.07,25.08,422037.0,23.3676,23.4231,23.201,23.2102,422037.0
2023-12-18 10:00:00,25.07,25.21,25.03,25.2,252046.0,23.201,23.3305,23.164,23.3213,252046.0
2023-12-18 10:10:00,25.2,25.21,25.02,25.05,157497.0,23.3213,23.3305,23.1547,23.1825,157497.0
2023-12-18 10:20:00,25.05,25.14,24.96,24.99,254248.0,23.1825,23.2658,23.0992,23.1269,254248.0
2023-12-18 10:30:00,25.0,25.04,24.91,24.98,183150.0,23.1362,23.1732,23.0529,23.1177,183150.0
2023-12-18 10:40:00,24.98,25.09,24.95,25.03,216773.0,23.1177,23.2195,23.0899,23.164,216773.0
2023-12-18 10:50:00,25.04,25.06,24.86,24.87,200273.0,23.1732,23.1917,23.0066,23.0159,200273.0
2023-12-18 11:00:00,24.88,24.88,24.74,24.79,337672.0,23.0251,23.0251,22.8956,22.9418,337672.0
2023-12-18 11:10:00,24.79,24.85,24.75,24.84,209932.0,22.9418,22.9974,22.9048,22.9881,209932.0
2023-12-18 11:20:00,24.84,24.96,24.82,24.96,174094.0,22.9881,23.0992,22.9696,23.0992,174094.0
2023-12-18 11:30:00,24.95,24.98,24.87,24.9,214056.0,23.0899,23.1177,23.0159,23.0436,214056.0
2023-12-18 11:40:00,24.89,24.9,24.85,24.87,101396.0,23.0344,23.0436,22.9974,23.0159,101396.0
2023-12-18 11:50:00,24.87,24.9,24.82,24.85,80613.0,23.0159,23.0436,22.9696,22.9974,80613.0
2023-12-18 12:00:00,24.86,24.89,24.78,24.8,106207.0,23.0066,23.0344,22.9326,22.9511,106207.0
2023-12-18 12:10:00,24.8,24.89,24.79,24.87,135408.0,22.9511,23.0344,22.9418,23.0159,135408.0
2023-12-18 12:20:00,24.87,24.9,24.84,24.87,101481.0,23.0159,23.0436,22.9881,23.0159,101481.0
2023-12-18 12:30:00,24.87,24.91,24.85,24.89,73711.0,23.0159,23.0529,22.9974,23.0344,73711.0
2023-12-18 12:40:00,24.9,24.97,24.9,24.96,163540.0,23.0436,23.1084,23.0436,23.0992,163540.0
2023-12-18 12:50:00,24.96,24.99,24.9,24.94,118784.0,23.0992,23.1269,23.0436,23.0807,118784.0
2023-12-18 13:00:00,24.93,24.99,24.9,24.96,167724.0,23.0714,23.1269,23.0436,23.0992,167724.0
2023-12-18 13:10:00,24.97,25.02,24.95,25.0,79473.0,23.1084,23.1547,23.0899,23.1362,79473.0
2023-12-18 13:20:00,25.0,25.04,24.97,25.01,114410.0,23.1362,23.1732,23.1084,23.1454,114410.0
2023-12-18 13:30:00,25.01,25.01,24.97,24.98,93306.0,23.1454,23.1454,23.1084,23.1177,93306.0
2023-12-18 13:40:00,24.99,25.06,24.98,25.04,98269.0,23.1269,23.1917,23.1177,23.1732,98269.0
2023-12-18 13:50:00,25.05,25.07,25.01,25.03,71844.0,23.1825,23.201,23.1454,23.164,71844.0
2023-12-18 14:00:00,25.02,25.04,24.94,24.95,103103.0,23.1547,23.1732,23.0807,23.0899,103103.0
2023-12-18 14:10:00,24.95,24.98,24.91,24.92,123207.0,23.0899,23.1177,23.0529,23.0622,123207.0
2023-12-18 14:20:00,24.91,24.97,24.87,24.9,98729.0,23.0529,23.1084,23.0159,23.0436,98729.0
2023-12-18 14:30:00,24.91,24.91,24.85,24.89,92316.0,23.0529,23.0529,22.9974,23.0344,92316.0
2023-12-18 14:40:00,24.88,24.9,24.81,24.84,129597.0,23.0251,23.0436,22.9604,22.9881,129597.0
2023-12-18 14:50:00,24.83,24.88,24.83,24.84,81684.0,22.9789,23.0251,22.9789,22.9881,81684.0
2023-12-18 15:00:00,24.85,24.91,24.84,24.87,117385.0,22.9974,23.0529,22.9881,23.0159,117385.0
2023-12-18 15:10:00,24.87,24.97,24.86,24.96,127004.0,23.0159,23.1084,23.0066,23.0992,127004.0
2023-12-18 15:20:00,24.96,25.03,24.95,24.96,139193.0,23.0992,23.164,23.0899,23.0992,139193.0
2023-12-18 15:30:00,24.96,25.02,24.94,25.02,114905.0,23.0992,23.1547,23.0807,23.1547,114905.0
2023-12-18 15:40:00,25.02,25.04,24.98,25.01,286324.0,23.1547,23.1732,23.1177,23.1454,286324.0
2023-12-18 15:50:00,25.01,25.02,24.96,24.97,708010.0,23.1454,23.1547,23.0992,23.1084,708010.0
2023-12-19 09:30:00,25.02,25.35,24.97,25.19,595034.0,23.1547,23.4601,23.1084,23.312,595034.0
2023-12-19 09:40:00,25.2,25.35,25.13,25.32,195602.0,23.3213,23.4601,23.2565,23.4323,195602.0
2023-12-19 09:50:00,25.32,25.39,25.2,25.21,237014.0,23.4323,23.4971,23.3213,23.3305,237014.0
2023-12-19 10:00:00,25.21,25.25,25.17,25.21,228342.0,23.3305,23.3676,23.2935,23.3305,228342.0
2023-12-19 10:10:00,25.21,25.3,25.19,25.3,142286.0,23.3305,23.4138,23.312,23.4138,142286.0
2023-12-19 10:20:00,25.29,25.43,25.26,25.43,234161.0,23.4046,23.5341,23.3768,23.5341,234161.0
2023-12-19 10:30:00,25.43,25.51,25.38,25.49,272467.0,23.5341,23.6082,23.4879,23.5897,272467.0
2023-12-19 10:40:00,25.5,25.53,25.44,25.45,206508.0,23.5989,23.6267,23.5434,23.5526,206508.0
2023-12-19 10:50:00,25.45,25.49,25.41,25.46,178115.0,23.5526,23.5897,23.5156,23.5619,178115.0
2023-12-19 11:00:00,25.45,25.49,25.42,25.49,144233.0,23.5526,23.5897,23.5249,23.5897,144233.0
2023-12-19 11:10:00,25.49,25.74,25.48,25.72,404850.0,23.5897,23.821,23.5804,23.8025,404850.0
2023-12-19 11:20:00,25.71,25.72,25.57,25.58,231912.0,23.7933,23.8025,23.6637,23.673,231912.0
2023-12-19 11:30:00,25.57,25.59,25.43,25.5,184657.0,23.6637,23.6822,23.5341,23.5989,184657.0
2023-12-19 11:40:00,25.5,25.5,25.45,25.48,122385.0,23.5989,23.5989,23.5526,23.5804,122385.0
2023-12-19 11:50:00,25.47,25.53,25.45,25.5,202261.0,23.5712,23.6267,23.5526,23.5989,202261.0
2023-12-19 12:00:00,25.5,25.52,25.44,25.46,137026.0,23.5989,23.6174,23.5434,23.5619,137026.0
2023-12-19 12:10:00,25.46,25.48,25.38,25.44,213848.0,23.5619,23.5804,23.4879,23.5434,213848.0
2023-12-19 12:20:00,25.44,25.56,25.43,25.56,130364.0,23.5434,23.6544,23.5341,23.6544,130364.0
2023-12-19 12:30:00,25.55,25.65,25.55,25.62,99534.0,23.6452,23.7377,23.6452,23.71,99534.0
2023-12-19 12:40:00,25.62,25.69,25.6,25.66,94727.0,23.71,23.7748,23.6915,23.747,94727.0
2023-12-19 12:50:00,25.66,25.72,25.62,25.71,211971.0,23.747,23.8025,23.71,23.7933,211971.0
2023-12-19 13:00:00,25.72,25.74,25.59,25.64,239994.0,23.8025,23.821,23.6822,23.7285,239994.0
2023-12-19 13:10:00,25.64,25.66,25.59,25.64,105172.0,23.7285,23.747,23.6822,23.7285,105172.0
2023-12-19 13:20:00,25.64,25.69,25.62,25.69,104615.0,23.7285,23.7748,23.71,23.7748,104615.0
2023-12-19 13:30:00,25.69,25.74,25.66,25.74,112805.0,23.7748,23.821,23.747,23.821,112805.0
2023-12-19 13:40:00,25.74,25.79,25.73,25.79,181867.0,23.821,23.8673,23.8118,23.8673,181867.0
2023-12-19 13:50:00,25.79,25.79,25.72,25.77,118109.0,23.8673,23.8673,23.8025,23.8488,118109.0
2023-12-19 14:00:00,25.77,25.83,25.76,25.8,158399.0,23.8488,23.9043,23.8395,23.8766,158399.0
2023-12-19 14:10:00,25.8,25.88,25.8,25.88,118841.0,23.8766,23.9506,23.8766,23.9506,118841.0
2023-12-19 14:20:00,25.88,25.89,25.83,25.89,182292.0,23.9506,23.9598,23.9043,23.9598,182292.0
2023-12-19 14:30:00,25.89,25.94,25.86,25.87,252269.0,23.9598,24.0061,23.9321,23.9413,252269.0
2023-12-19 14:40:00,25.87,25.91,25.83,25.87,196912.0,23.9413,23.9783,23.9043,23.9413,196912.0
2023-12-19 14:50:00,25.87,25.89,25.83,25.84,201900.0,23.9413,23.9598,23.9043,23.9136,201900.0
2023-12-19 15:00:00,25.84,25.92,25.83,25.89,181180.0,23.9136,23.9876,23.9043,23.9598,181180.0
2023-12-19 15:10:00,25.9,25.97,25.89,25.96,215327.0,23.9691,24.0339,23.9598,24.0246,215327.0
2023-12-19 15:20:00,25.96,25.97,25.89,25.97,257167.0,24.0246,24.0339,23.9598,24.0339,257167.0
2023-12-19 15:30:00,25.97,26.03,25.96,25.98,357315.0,24.0339,24.0894,24.0246,24.0431,357315.0
2023-12-19 15:40:00,25.97,26.07,25.96,26.05,402083.0,24.0339,24.1264,24.0246,24.1079,402083.0
2023-12-19 15:50:00,26.05,26.08,26.01,26.03,1254526.0,24.1079,24.1357,24.0709,24.0894,1254526.0
2023-12-20 09:30:00,25.99,26.23,25.87,25.97,455677.0,24.0524,24.2745,23.9413,24.0339,455677.0
2023-12-20 09:40:00,25.98,25.99,25.82,25.87,288311.0,24.0431,24.0524,23.8951,23.9413,288311.0
2023-12-20 09:50:00,25.86,25.9,25.71,25.73,244515.0,23.9321,23.9691,23.7933,23.8118,244515.0
2023-12-20 10:00:00,25.74,25.85,25.69,25.8,222819.0,23.821,23.9228,23.7748,23.8766,222819.0
2023-12-20 10:10:00,25.8,25.84,25.65,25.71,184401.0,23.8766,23.9136,23.7377,23.7933,184401.0
2023-12-20 10:20:00,25.71,25.98,25.7,25.97,212024.0,23.7933,24.0431,23.784,24.0339,212024.0
2023-12-20 10:30:00,25.98,26.13,25.97,26.01,260444.0,24.0431,24.1819,24.0339,24.0709,260444.0
2023-12-20 10:40:00,26.01,26.1,25.9,26.01,185241.0,24.0709,24.1542,23.9691,24.0709,185241.0
2023-12-20 10:50:00,26.01,26.04,25.92,25.94,129030.0,24.0709,24.0987,23.9876,24.0061,129030.0
2023-12-20 11:00:00,25.93,25.97,25.88,25.9,111752.0,23.9969,24.0339,23.9506,23.9691,111752.0
2023-12-20 11:10:00,25.89,26.01,25.88,25.98,133364.0,23.9598,24.0709,23.9506,24.0431,133364.0
2023-12-20 11:20:00,25.98,26.08,25.97,26.02,167195.0,24.0431,24.1357,24.0339,24.0801,167195.0
2023-12-20 11:30:00,26.02,26.03,25.96,25.98,141669.0,24.0801,24.0894,24.0246,24.0431,141669.0
2023-12-20 11:40:00,25.98,26.04,25.95,26.01,117932.0,24.0431,24.0987,24.0154,24.0709,117932.0
2023-12-20 11:50:00,26.0,26.07,26.0,26.06,146933.0,24.0616,24.1264,24.0616,24.1172,146933.0
2023-12-20 12:00:00,26.07,26.1,25.91,25.93,139681.0,24.1264,24.1542,23.9783,23.9969,139681.0
2023-12-20 12:10:00,25.93,26.0,25.88,25.95,103468.0,23.9969,24.0616,23.9506,24.0154,103468.0
2023-12-20 12:20:00,25.95,26.04,25.93,26.01,84497.0,24.0154,24.0987,23.9969,24.0709,84497.0
2023-12-20 12:30:00,26.01,26.02,25.92,25.93,92482.0,24.0709,24.0801,23.9876,23.9969,92482.0
2023-12-20 12:40:00,25.94,26.03,25.92,26.02,72275.0,24.0061,24.0894,23.9876,24.0801,72275.0
2023-12-20 12:50:00,26.02,26.05,25.99,26.0,183487.0,24.0801,24.1079,24.0524,24.0616,183487.0
2023-12-20 13:00:00,26.0,26.03,25.95,26.01,102268.0,24.0616,24.0894,24.0154,24.0709,102268.0
2023-12-20 13:10:00,26.01,26.06,26.01,26.05,67336.0,24.0709,24.1172,24.0709,24.1079,67336.0
2023-12-20 13:20:00,26.06,26.1,26.05,26.09,82503.0,24.1172,24.1542,24.1079,24.1449,82503.0
2023-12-20 13:30:00,26.09,26.18,26.0,26.04,236266.0,24.1449,24.2282,24.0616,24.0987,236266.0
2023-12-20 13:40:00,26.04,26.04,25.92,25.96,133288.0,24.0987,24.0987,23.9876,24.0246,133288.0
2023-12-20 13:50:00,25.96,25.97,25.9,25.93,115454.0,24.0246,24.0339,23.9691,23.9969,115454.0
2023-12-20 14:00:00,25.93,25.94,25.86,25.88,124280.0,23.9969,24.0061,23.9321,23.9506,124280.0
2023-12-20 14:10:00,25.88,25.91,25.86,25.88,90769.0,23.9506,23.9783,23.9321,23.9506,90769.0
2023-12-20 14:20:00,25.89,25.94,25.88,25.9,87486.0,23.9598,24.0061,23.9506,23.9691,87486.0
2023-12-20 14:30:00,25.89,25.9,25.79,25.8,118646.0,23.9598,23.9691,23.8673,23.8766,118646.0
2023-12-20 14:40:00,25.81,25.84,25.73,25.74,137780.0,23.8858,23.9136,23.8118,23.821,137780.0
2023-12-20 14:50:00,25.74,25.74,25.6,25.63,205615.0,23.821,23.821,23.6915,23.7192,205615.0
2023-12-20 15:00:00,25.63,25.66,25.4,25.47,340822.0,23.7192,23.747,23.5064,23.5712,340822.0
2023-12-20 15:10:00,25.47,25.63,25.47,25.6,229503.0,23.5712,23.7192,23.5712,23.6915,229503.0
2023-12-20 15:20:00,25.6,25.63,25.41,25.42,205284.0,23.6915,23.7192,23.5156,23.5249,205284.0
2023-12-20 15:30:00,25.41,25.47,25.39,25.43,396976.0,23.5156,23.5712,23.4971,23.5341,396976.0
2023-12-20 15:40:00,25.42,25.5,25.41,25.48,350723.0,23.5249,23.5989,23.5156,23.5804,350723.0
2023-12-20 15:50:00,25.49,25.52,25.39,25.39,995057.0,23.5897,23.6174,23.4971,23.4971,995057.0
2023-12-21 09:30:00,25.57,25.78,25.52,25.6,364963.0,23.6637,23.858,23.6174,23.6915,364963.0
2023-12-21 09:40:00,25.59,25.71,25.44,25.68,221053.0,23.6822,23.7933,23.5434,23.7655,221053.0
2023-12-21 09:50:00,25.68,25.86,25.64,25.84,230658.0,23.7655,23.9321,23.7285,23.9136,230658.0
2023-12-21 10:00:00,25.83,25.97,25.71,25.97,297533.0,23.9043,24.0339,23.7933,24.0339,297533.0
2023-12-21 10:10:00,25.96,26.08,25.91,26.07,382477.0,24.0246,24.1357,23.9783,24.1264,382477.0
2023-12-21 10:20:00,26.08,26.18,25.94,25.98,347832.0,24.1357,24.2282,24.0061,24.0431,347832.0
2023-12-21 10:30:00,25.98,26.11,25.98,26.06,392899.0,24.0431,24.1634,24.0431,24.1172,392899.0
2023-12-21 10:40:00,26.07,26.12,26.01,26.01,200748.0,24.1264,24.1727,24.0709,24.0709,200748.0
2023-12-21 10:50:00,26.01,26.05,25.92,26.05,149875.0,24.0709,24.1079,23.9876,24.1079,149875.0
2023-12-21 11:00:00,26.05,26.07,26.0,26.03,156589.0,24.1079,24.1264,24.0616,24.0894,156589.0
2023-12-21 11:10:00,26.04,26.1,26.0,26.03,104838.0,24.0987,24.1542,24.0616,24.0894,104838.0
2023-12-21 11:20:00,26.02,26.09,25.99,26.08,109767.0,24.0801,24.1449,24.0524,24.1357,109767.0
2023-12-21 11:30:00,26.08,26.08,25.93,25.99,147862.0,24.1357,24.1357,23.9969,24.0524,147862.0
2023-12-21 11:40:00,25.98,26.05,25.98,26.02,109298.0,24.0431,24.1079,24.0431,24.0801,109298.0
2023-12-21 11:50:00,26.02,26.02,25.94,25.95,99853.0,24.0801,24.0801,24.0061,24.0154,99853.0
2023-12-21 12:00:00,25.96,25.96,25.84,25.85,115948.0,24.0246,24.0246,23.9136,23.9228,115948.0
2023-12-21 12:10:00,25.85,25.91,25.79,25.81,174335.0,23.9228,23.9783,23.8673,23.8858,174335.0
2023-12-21 12:20:00,25.8,25.81,25.75,25.8,114523.0,23.8766,23.8858,23.8303,23.8766,114523.0
2023-12-21 12:30:00,25.79,25.86,25.78,25.83,95764.0,23.8673,23.9321,23.858,23.9043,95764.0
2023-12-21 12:40:00,25.83,25.85,25.78,25.78,88198.0,23.9043,23.9228,23.858,23.858,88198.0
2023-12-21 12:50:00,25.79,25.81,25.69,25.75,133510.0,23.8673,23.8858,23.7748,23.8303,133510.0
2023-12-21 13:00:00,25.76,25.79,25.72,25.79,91936.0,23.8395,23.8673,23.8025,23.8673,91936.0
2023-12-21 13:10:00,25.78,25.81,25.72,25.73,78580.0,23.858,23.8858,23.8025,23.8118,78580.0
2023-12-21 13:20:00,25.73,25.86,25.72,25.86,98365.0,23.8118,23.9321,23.8025,23.9321,98365.0
2023-12-21 13:30:00,25.86,25.9,25.84,25.87,88343.0,23.9321,23.9691,23.9136,23.9413,88343.0
2023-12-21 13:40:00,25.86,25.89,25.84,25.87,73278.0,23.9321,23.9598,23.9136,23.9413,73278.0
2023-12-21 13:50:00,25.87,25.9,25.85,25.9,79025.0,23.9413,23.9691,23.9228,23.9691,79025.0
2023-12-21 14:00:00,25.9,25.92,25.83,25.85,97161.0,23.9691,23.9876,23.9043,23.9228,97161.0
2023-12-21 14:10:00,25.84,25.86,25.76,25.82,104332.0,23.9136,23.9321,23.8395,23.8951,104332.0
2023-12-21 14:20:00,25.81,25.85,25.8,25.85,94525.0,23.8858,23.9228,23.8766,23.9228,94525.0
2023-12-21 14:30:00,25.84,25.91,25.82,25.9,118451.0,23.9136,23.9783,23.8951,23.9691,118451.0
2023-12-21 14:40:00,25.9,25.92,25.86,25.87,122572.0,23.9691,23.9876,23.9321,23.9413,122572.0
2023-12-21 14:50:00,25.87,25.88,25.77,25.81,270103.0,23.9413,23.9506,23.8488,23.8858,270103.0
2023-12-21 15:00:00,25.81,25.85,25.77,25.78,113125.0,23.8858,23.9228,23.8488,23.858,113125.0
2023-12-21 15:10:00,25.78,25.87,25.77,25.84,117328.0,23.858,23.9413,23.8488,23.9136,117328.0
2023-12-21 15:20:00,25.84,25.94,25.83,25.93,142838.0,23.9136,24.0061,23.9043,23.9969,142838.0
2023-12-21 15:30:00,25.94,26.0,25.9,25.98,283592.0,24.0061,24.0616,23.9691,24.0431,283592.0
2023-12-21 15:40:00,25.98,26.04,25.97,26.04,404577.0,24.0431,24.0987,24.0339,24.0987,404577.0
2023-12-21 15:50:00,26.04,26.13,26.04,26.07,1262501.0,24.0987,24.1819,24.0987,24.1264,1262501.0
2023-12-22 09:30:00,26.04,26.4,25.8,26.36,433411.0,24.0987,24.4318,23.8766,24.3948,433411.0
2023-12-22 09:40:00,26.36,26.57,26.31,26.5,462050.0,24.3948,24.5891,24.3485,24.5244,462050.0
2023-12-22 09:50:00,26.48,26.55,26.45,26.51,244891.0,24.5059,24.5706,24.4781,24.5336,244891.0
2023-12-22 10:00:00,26.51,26.55,26.37,26.49,283158.0,24.5336,24.5706,24.4041,24.5151,283158.0
2023-12-22 10:10:00,26.49,26.51,26.39,26.47,229791.0,24.5151,24.5336,24.4226,24.4966,229791.0
2023-12-22 10:20:00,26.46,26.56,26.41,26.55,219332.0,24.4873,24.5799,24.4411,24.5706,219332.0
2023-12-22 10:30:00,26.55,26.56,26.41,26.42,251500.0,24.5706,24.5799,24.4411,24.4503,251500.0
2023-12-22 10:40:00,26.42,26.5,26.39,26.46,200793.0,24.4503,24.5244,24.4226,24.4873,200793.0
2023-12-22 10:50:00,26.46,26.52,26.45,26.46,153643.0,24.4873,24.5429,24.4781,24.4873,153643.0
2023-12-22 11:00:00,26.45,26.45,26.32,26.36,208813.0,24.4781,24.4781,24.3578,24.3948,208813.0
2023-12-22 11:10:00,26.36,26.43,26.34,26.41,147970.0,24.3948,24.4596,24.3763,24.4411,147970.0
2023-12-22 11:20:00,26.41,26.43,26.37,26.39,103554.0,24.4411,24.4596,24.4041,24.4226,103554.0
2023-12-22 11:30:00,26.39,26.44,26.39,26.42,160239.0,24.4226,24.4688,24.4226,24.4503,160239.0
2023-12-22 11:40:00,26.43,26.43,26.34,26.36,94230.0,24.4596,24.4596,24.3763,24.3948,94230.0
2023-12-22 11:50:00,26.37,26.38,26.32,26.33,146327.0,24.4041,24.4133,24.3578,24.367,146327.0
2023-12-22 12:00:00,26.34,26.38,26.27,26.28,180491.0,24.3763,24.4133,24.3115,24.3208,180491.0
2023-12-22 12:10:00,26.28,26.32,26.25,26.32,145161.0,24.3208,24.3578,24.293,24.3578,145161.0
2023-12-22 12:20:00,26.32,26.32,26.25,26.28,137853.0,24.3578,24.3578,24.293,24.3208,137853.0
2023-12-22 12:30:00,26.28,26.29,26.16,26.18,137235.0,24.3208,24.33,24.2097,24.2282,137235.0
2023-12-22 12:40:00,26.17,26.19,26.11,26.11,118687.0,24.219,24.2375,24.1634,24.1634,118687.0
2023-12-22 12:50:00,26.11,26.18,26.08,26.14,156808.0,24.1634,24.2282,24.1357,24.1912,156808.0
2023-12-22 13:00:00,26.14,26.25,26.09,26.25,421754.0,24.1912,24.293,24.1449,24.293,421754.0
2023-12-22 13:10:00,26.25,26.32,26.18,26.19,162676.0,24.293,24.3578,24.2282,24.2375,162676.0
2023-12-22 13:20:00,26.19,26.2,26.14,26.15,89756.0,24.2375,24.2467,24.1912,24.2005,89756.0
2023-12-22 13:30:00,26.15,26.19,26.12,26.14,102376.0,24.2005,24.2375,24.1727,24.1912,102376.0
2023-12-22 13:40:00,26.13,26.18,26.13,26.18,85246.0,24.1819,24.2282,24.1819,24.2282,85246.0
2023-12-22 13:50:00,26.18,26.23,26.16,26.23,123521.0,24.2282,24.2745,24.2097,24.2745,123521.0
2023-12-22 14:00:00,26.23,26.29,26.2,26.25,132079.0,24.2745,24.33,24.2467,24.293,132079.0
2023-12-22 14:10:00,26.25,26.27,26.18,26.21,98678.0,24.293,24.3115,24.2282,24.256,98678.0
2023-12-22 14:20:00,26.22,26.25,26.14,26.16,149559.0,24.2652,24.293,24.1912,24.2097,149559.0
2023-12-22 14:30:00,26.16,26.24,26.1,26.21,99858.0,24.2097,24.2837,24.1542,24.256,99858.0
2023-12-22 14:40:00,26.21,26.29,26.21,26.25,80580.0,24.256,24.33,24.256,24.293,80580.0
2023-12-22 14:50:00,26.26,26.29,26.22,26.22,135673.0,24.3023,24.33,24.2652,24.2652,135673.0
2023-12-22 15:00:00,26.22,26.26,26.21,26.21,93340.0,24.2652,24.3023,24.256,24.256,93340.0
2023-12-22 15:10:00,26.21,26.25,26.21,26.25,87131.0,24.256,24.293,24.256,24.293,87131.0
2023-12-22 15:20:00,26.25,26.28,26.2,26.28,142951.0,24.293,24.3208,24.2467,24.3208,142951.0
2023-12-22 15:30:00,26.28,26.34,26.27,26.28,236649.0,24.3208,24.3763,24.3115,24.3208,236649.0
2023-12-22 15:40:00,26.28,26.3,26.24,26.24,236650.0,24.3208,24.3393,24.2837,24.2837,236650.0
2023-12-22 15:50:00,26.25,26.29,26.2,26.23,755174.0,24.293,24.33,24.2467,24.2745,755174.0
2023-12-26 09:30:00,26.28,26.38,26.19,26.27,269121.0,24.3208,24.4133,24.2375,24.3115,269121.0
2023-12-26 09:40:00,26.27,26.4,26.21,26.36,157014.0,24.3115,24.4318,24.256,24.3948,157014.0
2023-12-26 09:50:00,26.36,26.44,26.31,26.37,394802.0,24.3948,24.4688,24.3485,24.4041,394802.0
2023-12-26 10:00:00,26.38,26.59,26.38,26.55,249971.0,24.4133,24.6077,24.4133,24.5706,249971.0
2023-12-26 10:10:00,26.55,26.67,26.5,26.56,357545.0,24.5706,24.6817,24.5244,24.5799,357545.0
2023-12-26 10:20:00,26.55,26.56,26.45,26.56,161603.0,24.5706,24.5799,24.4781,24.5799,161603.0
2023-12-26 10:30:00,26.55,26.58,26.46,26.54,145579.0,24.5706,24.5984,24.4873,24.5614,145579.0
2023-12-26 10:40:00,26.55,26.61,26.52,26.55,213791.0,24.5706,24.6262,24.5429,24.5706,213791.0
2023-12-26 10:50:00,26.55,26.59,26.44,26.46,98893.0,24.5706,24.6077,24.4688,24.4873,98893.0
2023-12-26 11:00:00,26.46,26.48,26.38,26.45,125178.0,24.4873,24.5059,24.4133,24.4781,125178.0
2023-12-26 11:10:00,26.44,26.52,26.43,26.48,102100.0,24.4688,24.5429,24.4596,24.5059,102100.0
2023-12-26 11:20:00,26.48,26.51,26.47,26.48,131274.0,24.5059,24.5336,24.4966,24.5059,131274.0
2023-12-26 11:30:00,26.48,26.51,26.46,26.49,125446.0,24.5059,24.5336,24.4873,24.5151,125446.0
2023-12-26 11:40:00,26.49,26.57,26.48,26.54,98429.0,24.5151,24.5891,24.5059,24.5614,98429.0
2023-12-26 11:50:00,26.53,26.57,26.53,26.56,101502.0,24.5521,24.5891,24.5521,24.5799,101502.0
2023-12-26 12:00:00,26.55,26.61,26.55,26.61,143534.0,24.5706,24.6262,24.5706,24.6262,143534.0
2023-12-26 12:10:00,26.61,26.61,26.51,26.51,98790.0,24.6262,24.6262,24.5336,24.5336,98790.0
2023-12-26 12:20:00,26.51,26.53,26.48,26.52,106463.0,24.5336,24.5521,24.5059,24.5429,106463.0
2023-12-26 12:30:00,26.53,26.58,26.53,26.55,105776.0,24.5521,24.5984,24.5521,24.5706,105776.0
2023-12-26 12:40:00,26.55,26.6,26.55,26.59,78394.0,24.5706,24.6169,24.5706,24.6077,78394.0
2023-12-26 12:50:00,26.59,26.61,26.56,26.58,42399.0,24.6077,24.6262,24.5799,24.5984,42399.0
2023-12-26 13:00:00,26.58,26.63,26.57,26.63,71882.0,24.5984,24.6447,24.5891,24.6447,71882.0
2023-12-26 13:10:00,26.63,26.65,26.61,26.64,72877.0,24.6447,24.6632,24.6262,24.6539,72877.0
2023-12-26 13:20:00,26.64,26.68,26.62,26.63,161051.0,24.6539,24.6909,24.6354,24.6447,161051.0
2023-12-26 13:30:00,26.63,26.63,26.59,26.62,85976.0,24.6447,24.6447,24.6077,24.6354,85976.0
2023-12-26 13:40:00,26.63,26.63,26.57,26.59,94270.0,24.6447,24.6447,24.5891,24.6077,94270.0
2023-12-26 13:50:00,26.59,26.59,26.55,26.59,64350.0,24.6077,24.6077,24.5706,24.6077,64350.0
2023-12-26 14:00:00,26.59,26.61,26.57,26.59,105141.0,24.6077,24.6262,24.5891,24.6077,105141.0
2023-12-26 14:10:00,26.58,26.62,26.58,26.59,80889.0,24.5984,24.6354,24.5984,24.6077,80889.0
2023-12-26 14:20:00,26.58,26.59,26.55,26.57,64716.0,24.5984,24.6077,24.5706,24.5891,64716.0
2023-12-26 14:30:00,26.57,26.62,26.57,26.62,83857.0,24.5891,24.6354,24.5891,24.6354,83857.0
2023-12-26 14:40:00,26.61,26.62,26.59,26.61,57333.0,24.6262,24.6354,24.6077,24.6262,57333.0
2023-12-26 14:50:00,26.61,26.65,26.6,26.63,112841.0,24.6262,24.6632,24.6169,24.6447,112841.0
2023-12-26 15:00:00,26.63,26.67,26.61,26.64,118296.0,24.6447,24.6817,24.6262,24.6539,118296.0
2023-12-26 15:10:00,26.64,26.68,26.63,26.66,155795.0,24.6539,24.6909,24.6447,24.6724,155795.0
2023-12-26 15:20:00,26.66,26.72,26.65,26.67,166351.0,24.6724,24.728,24.6632,24.6817,166351.0
2023-12-26 15:30:00,26.68,26.73,26.66,26.69,173972.0,24.6909,24.7372,24.6724,24.7002,173972.0
2023-12-26 15:40:00,26.69,26.71,26.66,26.68,264111.0,24.7002,24.7187,24.6724,24.6909,264111.0
2023-12-26 15:50:00,26.69,26.7,26.59,26.6,970780.0,24.7002,24.7095,24.6077,24.6169,970780.0
2023-12-27 09:30:00,26.69,26.74,26.45,26.55,269190.0,24.7002,24.7465,24.4781,24.5706,269190.0
2023-12-27 09:40:00,26.56,26.61,26.51,26.55,190255.0,24.5799,24.6262,24.5336,24.5706,190255.0
2023-12-27 09:50:00,26.55,26.7,26.55,26.66,223233.0,24.5706,24.7095,24.5706,24.6724,223233.0
2023-12-27 10:00:00,26.66,26.76,26.65,26.72,180194.0,24.6724,24.765,24.6632,24.728,180194.0
2023-12-27 10:10:00,26.73,26.74,26.6,26.6,186525.0,24.7372,24.7465,24.6169,24.6169,186525.0
2023-12-27 10:20:00,26.6,26.64,26.54,26.6,239547.0,24.6169,24.6539,24.5614,24.6169,239547.0
2023-12-27 10:30:00,26.61,26.67,26.57,26.61,144385.0,24.6262,24.6817,24.5891,24.6262,144385.0
2023-12-27 10:40:00,26.6,26.61,26.54,26.57,124314.0,24.6169,24.6262,24.5614,24.5891,124314.0
2023-12-27 10:50:00,26.57,26.61,26.54,26.54,99461.0,24.5891,24.6262,24.5614,24.5614,99461.0
2023-12-27 11:00:00,26.54,26.58,26.53,26.54,134764.0,24.5614,24.5984,24.5521,24.5614,134764.0
2023-12-27 11:10:00,26.53,26.62,26.52,26.6,110073.0,24.5521,24.6354,24.5429,24.6169,110073.0
2023-12-27 11:20:00,26.61,26.62,26.57,26.61,85234.0,24.6262,24.6354,24.5891,24.6262,85234.0
2023-12-27 11:30:00,26.61,26.67,26.59,26.62,127796.0,24.6262,24.6817,24.6077,24.6354,127796.0
2023-12-27 11:40:00,26.63,26.65,26.61,26.64,102948.0,24.6447,24.6632,24.6262,24.6539,102948.0
2023-12-27 11:50:00,26.64,26.65,26.62,26.63,88937.0,24.6539,24.6632,24.6354,24.6447,88937.0
2023-12-27 12:00:00,26.62,26.65,26.59,26.61,104073.0,24.6354,24.6632,24.6077,24.6262,104073.0
2023-12-27 12:10:00,26.61,26.63,26.6,26.62,53354.0,24.6262,24.6447,24.6169,24.6354,53354.0
2023-12-27 12:20:00,26.61,26.68,26.61,26.64,127240.0,24.6262,24.6909,24.6262,24.6539,127240.0
2023-12-27 12:30:00,26.64,26.65,26.58,26.6,105128.0,24.6539,24.6632,24.5984,24.6169,105128.0
2023-12-27 12:40:00,26.6,26.62,26.54,26.61,106978.0,24.6169,24.6354,24.5614,24.6262,106978.0
2023-12-27 12:50:00,26.61,26.65,26.59,26.65,82788.0,24.6262,24.6632,24.6077,24.6632,82788.0
2023-12-27 13:00:00,26.64,26.68,26.63,26.67,183767.0,24.6539,24.6909,24.6447,24.6817,183767.0
2023-12-27 13:10:00,26.67,26.72,26.65,26.69,132121.0,24.6817,24.728,24.6632,24.7002,132121.0
2023-12-27 13:20:00,26.69,26.73,26.68,26.73,113630.0,24.7002,24.7372,24.6909,24.7372,113630.0
2023-12-27 13:30:00,26.73,26.75,26.7,26.73,79815.0,24.7372,24.7557,24.7095,24.7372,79815.0
2023-12-27 13:40:00,26.74,26.76,26.71,26.71,74998.0,24.7465,24.765,24.7187,24.7187,74998.0
2023-12-27 13:50:00,26.71,26.74,26.67,26.68,118033.0,24.7187,24.7465,24.6817,24.6909,118033.0
2023-12-27 14:00:00,26.67,26.68,26.57,26.61,141370.0,24.6817,24.6909,24.5891,24.6262,141370.0
2023-12-27 14:10:00,26.61,26.65,26.59,26.64,122692.0,24.6262,24.6632,24.6077,24.6539,122692.0
2023-12-27 14:20:00,26.64,26.66,26.6,26.63,128189.0,24.6539,24.6724,24.6169,24.6447,128189.0
2023-12-27 14:30:00,26.63,26.65,26.61,26.62,116638.0,24.6447,24.6632,24.6262,24.6354,116638.0
2023-12-27 14:40:00,26.62,26.64,26.6,26.61,110246.0,24.6354,24.6539,24.6169,24.6262,110246.0
2023-12-27 14:50:00,26.62,26.63,26.59,26.6,112405.0,24.6354,24.6447,24.6077,24.6169,112405.0
2023-12-27 15:00:00,26.6,26.62,26.58,26.61,109291.0,24.6169,24.6354,24.5984,24.6262,109291.0
2023-12-27 15:10:00,26.61,26.62,26.58,26.59,96910.0,24.6262,24.6354,24.5984,24.6077,96910.0
2023-12-27 15:20:00,26.58,26.59,26.52,26.57,113608.0,24.5984,24.6077,24.5429,24.5891,113608.0
2023-12-27 15:30:00,26.57,26.63,26.56,26.61,173369.0,24.5891,24.6447,24.5799,24.6262,173369.0
2023-12-27 15:40:00,26.61,26.61,26.56,26.58,245230.0,24.6262,24.6262,24.5799,24.5984,245230.0
2023-12-27 15:50:00,26.58,26.66,26.57,26.65,967748.0,24.5984,24.6724,24.5891,24.6632,967748.0
2023-12-28 09:30:00,26.59,26.75,26.54,26.7,285915.0,24.6077,24.7557,24.5614,24.7095,285915.0
2023-12-28 09:40:00,26.69,26.83,26.68,26.83,211386.0,24.7002,24.8298,24.6909,24.8298,211386.0
2023-12-28 09:50:00,26.83,27.02,26.78,27.0,416414.0,24.8298,25.0056,24.7835,24.9871,416414.0
2023-12-28 10:00:00,27.0,27.0,26.76,26.84,463136.0,24.9871,24.9871,24.765,24.839,463136.0
2023-12-28 10:10:00,26.84,26.87,26.74,26.84,316457.0,24.839,24.8668,24.7465,24.839,316457.0
2023-12-28 10:20:00,26.84,26.91,26.81,26.84,194868.0,24.839,24.9038,24.8113,24.839,194868.0
2023-12-28 10:30:00,26.83,26.85,26.77,26.8,102569.0,24.8298,24.8483,24.7742,24.802,102569.0
2023-12-28 10:40:00,26.8,26.85,26.71,26.73,108588.0,24.802,24.8483,24.7187,24.7372,108588.0
2023-12-28 10:50:00,26.73,26.73,26.44,26.46,403388.0,24.7372,24.7372,24.4688,24.4873,403388.0
2023-12-28 11:00:00,26.46,26.47,26.38,26.46,221877.0,24.4873,24.4966,24.4133,24.4873,221877.0
2023-12-28 11:10:00,26.47,26.51,26.41,26.45,122909.0,24.4966,24.5336,24.4411,24.4781,122909.0
2023-12-28 11:20:00,26.45,26.54,26.43,26.53,112271.0,24.4781,24.5614,24.4596,24.5521,112271.0
2023-12-28 11:30:00,26.54,26.56,26.47,26.52,135243.0,24.5614,24.5799,24.4966,24.5429,135243.0
2023-12-28 11:40:00,26.53,26.56,26.48,26.51,71801.0,24.5521,24.5799,24.5059,24.5336,71801.0
2023-12-28 11:50:00,26.51,26.57,26.49,26.56,76601.0,24.5336,24.5891,24.5151,24.5799,76601.0
2023-12-28 12:00:00,26.56,26.6,26.53,26.58,89234.0,24.5799,24.6169,24.5521,24.5984,89234.0
2023-12-28 12:10:00,26.58,26.59,26.52,26.55,107915.0,24.5984,24.6077,24.5429,24.5706,107915.0
2023-12-28 12:20:00,26.55,26.57,26.5,26.52,92498.0,24.5706,24.5891,24.5244,24.5429,92498.0
2023-12-28 12:30:00,26.52,26.55,26.49,26.52,87874.0,24.5429,24.5706,24.5151,24.5429,87874.0
2023-12-28 12:40:00,26.52,26.52,26.46,26.47,89076.0,24.5429,24.5429,24.4873,24.4966,89076.0
2023-12-28 12:50:00,26.46,26.5,26.46,26.5,68431.0,24.4873,24.5244,24.4873,24.5244,68431.0
2023-12-28 13:00:00,26.5,26.53,26.41,26.49,132383.0,24.5244,24.5521,24.4411,24.5151,132383.0
2023-12-28 13:10:00,26.49,26.49,26.44,26.49,75130.0,24.5151,24.5151,24.4688,24.5151,75130.0
2023-12-28 13:20:00,26.49,26.52,26.48,26.5,67139.0,24.5151,24.5429,24.5059,24.5244,67139.0
2023-12-28 13:30:00,26.5,26.57,26.49,26.57,89616.0,24.5244,24.5891,24.5151,24.5891,89616.0
2023-12-28 13:40:00,26.56,26.57,26.49,26.5,59770.0,24.5799,24.5891,24.5151,24.5244,59770.0
2023-12-28 13:50:00,26.51,26.57,26.5,26.56,83916.0,24.5336,24.5891,24.5244,24.5799,83916.0
2023-12-28 14:00:00,26.56,26.58,26.53,26.57,85139.0,24.5799,24.5984,24.5521,24.5891,85139.0
2023-12-28 14:10:00,26.57,26.57,26.49,26.49,81763.0,24.5891,24.5891,24.5151,24.5151,81763.0
2023-12-28 14:20:00,26.5,26.54,26.48,26.49,111463.0,24.5244,24.5614,24.5059,24.5151,111463.0
2023-12-28 14:30:00,26.49,26.53,26.48,26.53,74577.0,24.5151,24.5521,24.5059,24.5521,74577.0
2023-12-28 14:40:00,26.53,26.56,26.51,26.55,73580.0,24.5521,24.5799,24.5336,24.5706,73580.0
2023-12-28 14:50:00,26.55,26.56,26.52,26.54,84398.0,24.5706,24.5799,24.5429,24.5614,84398.0
2023-12-28 15:00:00,26.54,26.56,26.53,26.54,90326.0,24.5614,24.5799,24.5521,24.5614,90326.0
2023-12-28 15:10:00,26.55,26.55,26.48,26.54,95171.0,24.5706,24.5706,24.5059,24.5614,95171.0
2023-12-28 15:20:00,26.54,26.56,26.51,26.55,130912.0,24.5614,24.5799,24.5336,24.5706,130912.0
2023-12-28 15:30:00,26.56,26.61,26.55,26.61,166313.0,24.5799,24.6262,24.5706,24.6262,166313.0
2023-12-28 15:40:00,26.61,26.64,26.58,26.61,245726.0,24.6262,24.6539,24.5984,24.6262,245726.0
2023-12-28 15:50:00,26.61,26.63,26.58,26.63,697188.0,24.6262,24.6447,24.5984,24.6447,697188.0
2023-12-29 09:30:00,26.47,26.63,26.38,26.61,274940.0,24.4966,24.6447,24.4133,24.6262,274940.0
2023-12-29 09:40:00,26.61,26.61,26.4,26.48,196882.0,24.6262,24.6262,24.4318,24.5059,196882.0
2023-12-29 09:50:00,26.48,26.48,26.3,26.31,232062.0,24.5059,24.5059,24.3393,24.3485,232062.0
2023-12-29 10:00:00,26.3,26.31,26.13,26.2,402085.0,24.3393,24.3485,24.1819,24.2467,402085.0
2023-12-29 10:10:00,26.21,26.26,26.15,26.2,194084.0,24.256,24.3023,24.2005,24.2467,194084.0
2023-12-29 10:20:00,26.2,26.2,26.01,26.08,281448.0,24.2467,24.2467,24.0709,24.1357,281448.0
2023-12-29 10:30:00,26.08,26.09,25.84,25.89,550992.0,24.1357,24.1449,23.9136,23.9598,550992.0
2023-12-29 10:40:00,25.88,25.91,25.8,25.9,315345.0,23.9506,23.9783,23.8766,23.9691,315345.0
2023-12-29 10:50:00,25.9,25.94,25.84,25.91,179446.0,23.9691,24.0061,23.9136,23.9783,179446.0
2023-12-29 11:00:00,25.91,25.98,25.91,25.92,154169.0,23.9783,24.0431,23.9783,23.9876,154169.0
2023-12-29 11:10:00,25.91,25.96,25.83,25.91,202767.0,23.9783,24.0246,23.9043,23.9783,202767.0
2023-12-29 11:20:00,25.91,25.95,25.86,25.88,160354.0,23.9783,24.0154,23.9321,23.9506,160354.0
2023-12-29 11:30:00,25.88,25.93,25.87,25.92,134968.0,23.9506,23.9969,23.9413,23.9876,134968.0
2023-12-29 11:40:00,25.92,25.93,25.8,25.83,132558.0,23.9876,23.9969,23.8766,23.9043,132558.0
2023-12-29 11:50:00,25.83,25.84,25.75,25.79,217737.0,23.9043,23.9136,23.8303,23.8673,217737.0
2023-12-29 12:00:00,25.79,25.87,25.75,25.75,165037.0,23.8673,23.9413,23.8303,23.8303,165037.0
2023-12-29 12:10:00,25.75,25.82,25.75,25.8,165112.0,23.8303,23.8951,23.8303,23.8766,165112.0
2023-12-29 12:20:00,25.8,25.83,25.78,25.82,165527.0,23.8766,23.9043,23.858,23.8951,165527.0
2023-12-29 12:30:00,25.82,25.89,25.8,25.88,163906.0,23.8951,23.9598,23.8766,23.9506,163906.0
2023-12-29 12:40:00,25.87,25.9,25.84,25.89,178272.0,23.9413,23.9691,23.9136,23.9598,178272.0
2023-12-29 12:50:00,25.89,25.94,25.88,25.91,93450.0,23.9598,24.0061,23.9506,23.9783,93450.0
2023-12-29 13:00:00,25.92,25.93,25.88,25.93,121829.0,23.9876,23.9969,23.9506,23.9969,121829.0
2023-12-29 13:10:00,25.93,26.0,25.89,25.91,161922.0,23.9969,24.0616,23.9598,23.9783,161922.0
2023-12-29 13:20:00,25.92,25.95,25.9,25.93,105237.0,23.9876,24.0154,23.9691,23.9969,105237.0
2023-12-29 13:30:00,25.93,25.95,25.89,25.95,86466.0,23.9969,24.0154,23.9598,24.0154,86466.0
2023-12-29 13:40:00,25.95,26.01,25.93,26.0,88438.0,24.0154,24.0709,23.9969,24.0616,88438.0
2023-12-29 13:50:00,26.0,26.0,25.95,25.96,94539.0,24.0616,24.0616,24.0154,24.0246,94539.0
2023-12-29 14:00:00,25.96,25.98,25.94,25.96,112283.0,24.0246,24.0431,24.0061,24.0246,112283.0
2023-12-29 14:10:00,25.96,26.02,25.95,26.01,92634.0,24.0246,24.0801,24.0154,24.0709,92634.0
2023-12-29 14:20:00,26.0,26.03,25.98,26.01,93455.0,24.0616,24.0894,24.0431,24.0709,93455.0
2023-12-29 14:30:00,26.01,26.03,25.97,25.99,101158.0,24.0709,24.0894,24.0339,24.0524,101158.0
2023-12-29 14:40:00,25.99,26.02,25.98,26.01,96046.0,24.0524,24.0801,24.0431,24.0709,96046.0
2023-12-29 14:50:00,26.01,26.01,25.97,25.99,67628.0,24.0709,24.0709,24.0339,24.0524,67628.0
2023-12-29 15:00:00,25.99,25.99,25.94,25.98,117862.0,24.0524,24.0524,24.0061,24.0431,117862.0
2023-12-29 15:10:00,25.98,26.02,25.97,26.0,151571.0,24.0431,24.0801,24.0339,24.0616,151571.0
2023-12-29 15:20:00,26.0,26.08,25.98,26.07,211719.0,24.0616,24.1357,24.0431,24.1264,211719.0
2023-12-29 15:30:00,26.07,26.1,26.04,26.09,282482.0,24.1264,24.1542,24.0987,24.1449,282482.0
2023-12-29 15:40:00,26.09,26.13,26.06,26.11,459299.0,24.1449,24.1819,24.1172,24.1634,459299.0
2023-12-29 15:50:00,26.1,26.13,26.07,26.13,1141771.0,24.1542,24.1819,24.1264,24.1819,1141771.0
2024-01-02 09:30:00,26.07,26.5,25.91,26.34,534024.0,24.1264,24.5244,23.9783,24.3763,534024.0
2024-01-02 09:40:00,26.35,26.63,26.35,26.45,404130.0,24.3855,24.6447,24.3855,24.4781,404130.0
2024-01-02 09:50:00,26.45,26.56,26.37,26.49,204339.0,24.4781,24.5799,24.4041,24.5151,204339.0
2024-01-02 10:00:00,26.48,26.55,26.44,26.53,309912.0,24.5059,24.5706,24.4688,24.5521,309912.0
2024-01-02 10:10:00,26.52,26.54,26.34,26.48,294030.0,24.5429,24.5614,24.3763,24.5059,294030.0
2024-01-02 10:20:00,26.47,26.63,26.45,26.6,161162.0,24.4966,24.6447,24.4781,24.6169,161162.0
2024-01-02 10:30:00,26.6,26.65,26.55,26.64,250468.0,24.6169,24.6632,24.5706,24.6539,250468.0
2024-01-02 10:40:00,26.64,26.85,26.61,26.83,300978.0,24.6539,24.8483,24.6262,24.8298,300978.0
2024-01-02 10:50:00,26.83,26.85,26.68,26.73,212643.0,24.8298,24.8483,24.6909,24.7372,212643.0
2024-01-02 11:00:00,26.72,26.72,26.59,26.67,177758.0,24.728,24.728,24.6077,24.6817,177758.0
2024-01-02 11:10:00,26.66,26.67,26.53,26.55,219012.0,24.6724,24.6817,24.5521,24.5706,219012.0
2024-01-02 11:20:00,26.54,26.6,26.5,26.52,141960.0,24.5614,24.6169,24.5244,24.5429,141960.0
2024-01-02 11:30:00,26.52,26.69,26.48,26.68,210280.0,24.5429,24.7002,24.5059,24.6909,210280.0
2024-01-02 11:40:00,26.68,26.71,26.63,26.7,138347.0,24.6909,24.7187,24.6447,24.7095,138347.0
2024-01-02 11:50:00,26.71,26.78,26.69,26.7,159063.0,24.7187,24.7835,24.7002,24.7095,159063.0
2024-01-02 12:00:00,26.71,26.73,26.66,26.73,104744.0,24.7187,24.7372,24.6724,24.7372,104744.0
2024-01-02 12:10:00,26.73,26.76,26.67,26.75,205497.0,24.7372,24.765,24.6817,24.7557,205497.0
2024-01-02 12:20:00,26.75,26.87,26.75,26.81,177996.0,24.7557,24.8668,24.7557,24.8113,177996.0
2024-01-02 12:30:00,26.82,26.9,26.81,26.84,109318.0,24.8205,24.8945,24.8113,24.839,109318.0
2024-01-02 12:40:00,26.84,26.93,26.82,26.92,239610.0,24.839,24.9223,24.8205,24.9131,239610.0
2024-01-02 12:50:00,26.92,26.99,26.91,26.96,136095.0,24.9131,24.9778,24.9038,24.9501,136095.0
2024-01-02 13:00:00,26.96,26.96,26.88,26.9,128557.0,24.9501,24.9501,24.876,24.8945,128557.0
2024-01-02 13:10:00,26.89,26.97,26.89,26.91,106845.0,24.8853,24.9593,24.8853,24.9038,106845.0
2024-01-02 13:20:00,26.91,26.97,26.89,26.96,135953.0,24.9038,24.9593,24.8853,24.9501,135953.0
2024-01-02 13:30:00,26.96,26.97,26.91,26.96,165951.0,24.9501,24.9593,24.9038,24.9501,165951.0
2024-01-02 13:40:00,26.97,27.01,26.94,26.99,243535.0,24.9593,24.9963,24.9316,24.9778,243535.0
2024-01-02 13:50:00,26.98,27.05,26.97,26.98,182619.0,24.9686,25.0334,24.9593,24.9686,182619.0
2024-01-02 14:00:00,26.97,26.98,26.81,26.83,193137.0,24.9593,24.9686,24.8113,24.8298,193137.0
2024-01-02 14:10:00,26.83,26.86,26.72,26.75,148311.0,24.8298,24.8575,24.728,24.7557,148311.0
2024-01-02 14:20:00,26.74,26.75,26.66,26.71,146291.0,24.7465,24.7557,24.6724,24.7187,146291.0
2024-01-02 14:30:00,26.7,26.71,26.63,26.65,105337.0,24.7095,24.7187,24.6447,24.6632,105337.0
2024-01-02 14:40:00,26.65,26.69,26.61,26.64,129304.0,24.6632,24.7002,24.6262,24.6539,129304.0
2024-01-02 14:50:00,26.63,26.66,26.59,26.6,158776.0,24.6447,24.6724,24.6077,24.6169,158776.0
2024-01-02 15:00:00,26.61,26.61,26.5,26.57,194751.0,24.6262,24.6262,24.5244,24.5891,194751.0
2024-01-02 15:10:00,26.56,26.57,26.49,26.57,236567.0,24.5799,24.5891,24.5151,24.5891,236567.0
2024-01-02 15:20:00,26.57,26.6,26.53,26.6,299161.0,24.5891,24.6169,24.5521,24.6169,299161.0
2024-01-02 15:30:00,26.6,26.62,26.56,26.61,299072.0,24.6169,24.6354,24.5799,24.6262,299072.0
2024-01-02 15:40:00,26.61,26.61,26.52,26.53,402342.0,24.6262,24.6262,24.5429,24.5521,402342.0
2024-01-02 15:50:00,26.53,26.67,26.52,26.66,1468234.0,24.5521,24.6817,24.5429,24.6724,1468234.0
2024-01-03 09:30:00,26.38,26.41,25.76,26.16,1078127.0,24.4133,24.4411,23.8395,24.2097,1078127.0
2024-01-03 09:40:00,26.16,26.17,25.84,25.98,422029.0,24.2097,24.219,23.9136,24.0431,422029.0
2024-01-03 09:50:00,25.99,26.09,25.85,25.86,339535.0,24.0524,24.1449,23.9228,23.9321,339535.0
2024-01-03 10:00:00,25.86,26.01,25.81,25.91,401408.0,23.9321,24.0709,23.8858,23.9783,401408.0
2024-01-03 10:10:00,25.91,25.91,25.73,25.77,437086.0,23.9783,23.9783,23.8118,23.8488,437086.0
2024-01-03 10:20:00,25.77,25.81,25.7,25.74,251137.0,23.8488,23.8858,23.784,23.821,251137.0
2024-01-03 10:30:00,25.74,25.76,25.51,25.52,503934.0,23.821,23.8395,23.6082,23.6174,503934.0
2024-01-03 10:40:00,25.53,25.56,25.47,25.54,469494.0,23.6267,23.6544,23.5712,23.6359,469494.0
2024-01-03 10:50:00,25.54,25.55,25.47,25.51,335203.0,23.6359,23.6452,23.5712,23.6082,335203.0
2024-01-03 11:00:00,25.51,25.62,25.51,25.59,258778.0,23.6082,23.71,23.6082,23.6822,258778.0
2024-01-03 11:10:00,25.59,25.66,25.53,25.64,225736.0,23.6822,23.747,23.6267,23.7285,225736.0
2024-01-03 11:20:00,25.64,25.76,25.63,25.75,249734.0,23.7285,23.8395,23.7192,23.8303,249734.0
2024-01-03 11:30:00,25.76,25.87,25.75,25.79,396796.0,23.8395,23.9413,23.8303,23.8673,396796.0
2024-01-03 11:40:00,25.8,25.92,25.77,25.86,427658.0,23.8766,23.9876,23.8488,23.9321,427658.0
2024-01-03 11:50:00,25.86,25.9,25.83,25.89,196242.0,23.9321,23.9691,23.9043,23.9598,196242.0
2024-01-03 12:00:00,25.9,25.95,25.85,25.93,410320.0,23.9691,24.0154,23.9228,23.9969,410320.0
2024-01-03 12:10:00,25.93,25.99,25.92,25.96,479279.0,23.9969,24.0524,23.9876,24.0246,479279.0
2024-01-03 12:20:00,25.96,26.02,25.93,25.94,561685.0,24.0246,24.0801,23.9969,24.0061,561685.0
2024-01-03 12:30:00,25.93,25.97,25.92,25.95,222626.0,23.9969,24.0339,23.9876,24.0154,222626.0
2024-01-03 12:40:00,25.95,25.99,25.92,25.98,228568.0,24.0154,24.0524,23.9876,24.0431,228568.0
2024-01-03 12:50:00,25.98,26.02,25.97,26.01,208540.0,24.0431,24.0801,24.0339,24.0709,208540.0
2024-01-03 13:00:00,26.01,26.1,26.0,26.09,405805.0,24.0709,24.1542,24.0616,24.1449,405805.0
2024-01-03 13:10:00,26.08,26.1,26.0,26.03,190904.0,24.1357,24.1542,24.0616,24.0894,190904.0
2024-01-03 13:20:00,26.03,26.05,25.96,25.97,203046.0,24.0894,24.1079,24.0246,24.0339,203046.0
2024-01-03 13:30:00,25.97,26.05,25.96,26.0,428621.0,24.0339,24.1079,24.0246,24.0616,428621.0
2024-01-03 13:40:00,26.01,26.03,25.97,25.99,144104.0,24.0709,24.0894,24.0339,24.0524,144104.0
2024-01-03 13:50:00,25.98,26.0,25.93,25.93,171902.0,24.0431,24.0616,23.9969,23.9969,171902.0
2024-01-03 14:00:00,25.93,26.03,25.87,25.94,482673.0,23.9969,24.0894,23.9413,24.0061,482673.0
2024-01-03 14:10:00,25.94,26.0,25.87,25.89,213335.0,24.0061,24.0616,23.9413,23.9598,213335.0
2024-01-03 14:20:00,25.89,26.08,25.87,26.05,299842.0,23.9598,24.1357,23.9413,24.1079,299842.0
2024-01-03 14:30:00,26.06,26.09,25.96,25.99,216636.0,24.1172,24.1449,24.0246,24.0524,216636.0
2024-01-03 14:40:00,25.99,26.0,25.88,25.89,304187.0,24.0524,24.0616,23.9506,23.9598,304187.0
2024-01-03 14:50:00,25.89,25.97,25.87,25.96,328387.0,23.9598,24.0339,23.9413,24.0246,328387.0
2024-01-03 15:00:00,25.96,25.99,25.85,25.93,439895.0,24.0246,24.0524,23.9228,23.9969,439895.0
2024-01-03 15:10:00,25.93,25.95,25.8,25.83,374143.0,23.9969,24.0154,23.8766,23.9043,374143.0
2024-01-03 15:20:00,25.83,25.87,25.65,25.71,572263.0,23.9043,23.9413,23.7377,23.7933,572263.0
2024-01-03 15:30:00,25.71,25.75,25.65,25.68,758351.0,23.7933,23.8303,23.7377,23.7655,758351.0
2024-01-03 15:40:00,25.69,25.69,25.59,25.62,732404.0,23.7748,23.7748,23.6822,23.71,732404.0
2024-01-03 15:50:00,25.62,25.66,25.5,25.55,2384847.0,23.71,23.747,23.5989,23.6452,2384847.0
2024-01-04 09:30:00,24.19,24.2,22.81,22.98,4721871.0,22.3866,22.3958,21.1095,21.2668,4721871.0
2024-01-04 09:40:00,22.98,22.98,22.58,22.66,3206351.0,21.2668,21.2668,20.8966,20.9706,3206351.0
2024-01-04 09:50:00,22.66,22.95,22.6,22.67,2361794.0,20.9706,21.239,20.9151,20.9799,2361794.0
2024-01-04 10:00:00,22.67,22.97,22.6,22.84,2723779.0,20.9799,21.2575,20.9151,21.1372,2723779.0
2024-01-04 10:10:00,22.84,23.04,22.82,23.04,2200910.0,21.1372,21.3223,21.1187,21.3223,2200910.0
2024-01-04 10:20:00,23.04,23.11,22.99,23.05,1202418.0,21.3223,21.3871,21.276,21.3316,1202418.0
2024-01-04 10:30:00,23.05,23.08,22.83,23.07,2003440.0,21.3316,21.3593,21.128,21.3501,2003440.0
2024-01-04 10:40:00,23.07,23.11,23.0,23.07,1086380.0,21.3501,21.3871,21.2853,21.3501,1086380.0
2024-01-04 10:50:00,23.07,23.5,23.06,23.5,1574394.0,21.3501,21.748,21.3408,21.748,1574394.0
2024-01-04 11:00:00,23.5,23.92,23.4,23.88,3328877.0,21.748,22.1367,21.6555,22.0997,3328877.0
2024-01-04 11:10:00,23.89,24.01,23.83,23.89,2387627.0,22.1089,22.22,22.0534,22.1089,2387627.0
2024-01-04 11:20:00,23.89,24.03,23.83,23.95,1651263.0,22.1089,22.2385,22.0534,22.1645,1651263.0
2024-01-04 11:30:00,23.95,24.05,23.82,24.0,1455031.0,22.1645,22.257,22.0442,22.2107,1455031.0
2024-01-04 11:40:00,23.99,24.01,23.66,23.91,1888961.0,22.2015,22.22,21.8961,22.1275,1888961.0
2024-01-04 11:50:00,23.91,24.0,23.86,23.96,1553906.0,22.1275,22.2107,22.0812,22.1737,1553906.0
2024-01-04 12:00:00,23.96,23.97,23.66,23.73,1222898.0,22.1737,22.183,21.8961,21.9609,1222898.0
2024-01-04 12:10:00,23.73,23.9,23.72,23.79,720081.0,21.9609,22.1182,21.9516,22.0164,720081.0
2024-01-04 12:20:00,23.79,23.81,23.56,23.59,874939.0,22.0164,22.0349,21.8035,21.8313,874939.0
2024-01-04 12:30:00,23.59,23.68,23.5,23.64,960353.0,21.8313,21.9146,21.748,21.8776,960353.0
2024-01-04 12:40:00,23.64,23.72,23.6,23.65,763310.0,21.8776,21.9516,21.8406,21.8868,763310.0
2024-01-04 12:50:00,23.65,23.7,23.6,23.67,665394.0,21.8868,21.9331,21.8406,21.9053,665394.0
2024-01-04 13:00:00,23.66,23.92,23.6,23.78,930304.0,21.8961,22.1367,21.8406,22.0071,930304.0
2024-01-04 13:10:00,23.79,23.94,23.73,23.94,609449.0,22.0164,22.1552,21.9609,22.1552,609449.0
2024-01-04 13:20:00,23.94,23.95,23.83,23.87,629299.0,22.1552,22.1645,22.0534,22.0904,629299.0
2024-01-04 13:30:00,23.86,23.9,23.79,23.86,572039.0,22.0812,22.1182,22.0164,22.0812,572039.0
2024-01-04 13:40:00,23.86,23.87,23.69,23.8,738163.0,22.0812,22.0904,21.9239,22.0257,738163.0
2024-01-04 13:50:00,23.8,23.9,23.8,23.87,642782.0,22.0257,22.1182,22.0257,22.0904,642782.0
2024-01-04 14:00:00,23.86,23.92,23.85,23.9,555420.0,22.0812,22.1367,22.0719,22.1182,555420.0
2024-01-04 14:10:00,23.9,23.98,23.82,23.84,578166.0,22.1182,22.1922,22.0442,22.0627,578166.0
2024-01-04 14:20:00,23.85,23.9,23.78,23.83,583220.0,22.0719,22.1182,22.0071,22.0534,583220.0
2024-01-04 14:30:00,23.83,23.86,23.81,23.83,531261.0,22.0534,22.0812,22.0349,22.0534,531261.0
2024-01-04 14:40:00,23.83,23.92,23.83,23.9,401843.0,22.0534,22.1367,22.0534,22.1182,401843.0
2024-01-04 14:50:00,23.91,23.91,23.83,23.85,549713.0,22.1275,22.1275,22.0534,22.0719,549713.0
2024-01-04 15:00:00,23.84,23.89,23.8,23.86,624050.0,22.0627,22.1089,22.0257,22.0812,624050.0
2024-01-04 15:10:00,23.85,23.94,23.84,23.93,562357.0,22.0719,22.1552,22.0627,22.146,562357.0
2024-01-04 15:20:00,23.93,24.0,23.91,24.0,560457.0,22.146,22.2107,22.1275,22.2107,560457.0
2024-01-04 15:30:00,24.0,24.09,24.0,24.02,966489.0,22.2107,22.294,22.2107,22.2293,966489.0
2024-01-04 15:40:00,24.03,24.09,23.99,24.09,970853.0,22.2385,22.294,22.2015,22.294,970853.0
2024-01-04 15:50:00,24.09,24.27,24.08,24.25,4117772.0,22.294,22.4606,22.2848,22.4421,4117772.0
2024-01-05 09:30:00,24.21,24.28,23.66,23.67,1810108.0,22.4051,22.4699,21.8961,21.9053,1810108.0
2024-01-05 09:40:00,23.68,23.97,23.52,23.79,1810768.0,21.9146,22.183,21.7665,22.0164,1810768.0
2024-01-05 09:50:00,23.79,24.07,23.78,23.93,1010009.0,22.0164,22.2755,22.0071,22.146,1010009.0
2024-01-05 10:00:00,23.93,24.52,23.89,24.48,911165.0,22.146,22.692,22.1089,22.655,911165.0
2024-01-05 10:10:00,24.48,24.55,24.21,24.22,828786.0,22.655,22.7197,22.4051,22.4143,828786.0
2024-01-05 10:20:00,24.23,24.35,24.1,24.14,752385.0,22.4236,22.5347,22.3033,22.3403,752385.0
2024-01-05 10:30:00,24.14,24.22,23.98,24.21,784379.0,22.3403,22.4143,22.1922,22.4051,784379.0
2024-01-05 10:40:00,24.2,24.39,24.19,24.23,583035.0,22.3958,22.5717,22.3866,22.4236,583035.0
2024-01-05 10:50:00,24.23,24.36,24.19,24.32,608100.0,22.4236,22.5439,22.3866,22.5069,608100.0
2024-01-05 11:00:00,24.32,24.47,24.31,24.36,587878.0,22.5069,22.6457,22.4976,22.5439,587878.0
2024-01-05 11:10:00,24.35,24.38,24.3,24.3,518352.0,22.5347,22.5624,22.4884,22.4884,518352.0
2024-01-05 11:20:00,24.3,24.37,24.25,24.33,388448.0,22.4884,22.5532,22.4421,22.5161,388448.0
2024-01-05 11:30:00,24.33,24.33,24.25,24.27,258628.0,22.5161,22.5161,22.4421,22.4606,258628.0
2024-01-05 11:40:00,24.27,24.33,24.23,24.29,384393.0,22.4606,22.5161,22.4236,22.4791,384393.0
2024-01-05 11:50:00,24.29,24.33,24.25,24.32,285118.0,22.4791,22.5161,22.4421,22.5069,285118.0
2024-01-05 12:00:00,24.32,24.38,24.25,24.27,349035.0,22.5069,22.5624,22.4421,22.4606,349035.0
2024-01-05 12:10:00,24.27,24.33,24.25,24.31,197042.0,22.4606,22.5161,22.4421,22.4976,197042.0
2024-01-05 12:20:00,24.32,24.37,24.31,24.31,202142.0,22.5069,22.5532,22.4976,22.4976,202142.0
2024-01-05 12:30:00,24.31,24.38,24.28,24.33,241558.0,22.4976,22.5624,22.4699,22.5161,241558.0
2024-01-05 12:40:00,24.34,24.48,24.32,24.48,444979.0,22.5254,22.655,22.5069,22.655,444979.0
2024-01-05 12:50:00,24.48,24.51,24.42,24.44,263782.0,22.655,22.6827,22.5994,22.6179,263782.0
2024-01-05 13:00:00,24.44,24.44,24.23,24.25,358079.0,22.6179,22.6179,22.4236,22.4421,358079.0
2024-01-05 13:10:00,24.26,24.29,24.23,24.26,320199.0,22.4514,22.4791,22.4236,22.4514,320199.0
2024-01-05 13:20:00,24.25,24.41,24.25,24.39,250371.0,22.4421,22.5902,22.4421,22.5717,250371.0
2024-01-05 13:30:00,24.38,24.52,24.38,24.52,316253.0,22.5624,22.692,22.5624,22.692,316253.0
2024-01-05 13:40:00,24.52,24.61,24.51,24.59,305871.0,22.692,22.7753,22.6827,22.7568,305871.0
2024-01-05 13:50:00,24.59,24.61,24.48,24.51,282335.0,22.7568,22.7753,22.655,22.6827,282335.0
2024-01-05 14:00:00,24.51,24.56,24.49,24.54,382640.0,22.6827,22.729,22.6642,22.7105,382640.0
2024-01-05 14:10:00,24.54,24.56,24.49,24.53,287554.0,22.7105,22.729,22.6642,22.7012,287554.0
2024-01-05 14:20:00,24.53,24.57,24.5,24.52,259430.0,22.7012,22.7382,22.6735,22.692,259430.0
2024-01-05 14:30:00,24.52,24.59,24.5,24.51,309877.0,22.692,22.7568,22.6735,22.6827,309877.0
2024-01-05 14:40:00,24.52,24.61,24.5,24.55,423911.0,22.692,22.7753,22.6735,22.7197,423911.0
2024-01-05 14:50:00,24.55,24.6,24.5,24.55,351274.0,22.7197,22.766,22.6735,22.7197,351274.0
2024-01-05 15:00:00,24.55,24.58,24.51,24.52,291302.0,22.7197,22.7475,22.6827,22.692,291302.0
2024-01-05 15:10:00,24.52,24.63,24.51,24.63,332626.0,22.692,22.7938,22.6827,22.7938,332626.0
2024-01-05 15:20:00,24.63,24.68,24.59,24.67,419752.0,22.7938,22.84,22.7568,22.8308,419752.0
2024-01-05 15:30:00,24.67,24.7,24.63,24.7,464204.0,22.8308,22.8586,22.7938,22.8586,464204.0
2024-01-05 15:40:00,24.7,24.76,24.69,24.75,645078.0,22.8586,22.9141,22.8493,22.9048,645078.0
2024-01-05 15:50:00,24.76,25.01,24.74,25.0,2655947.0,22.9141,23.1454,22.8956,23.1362,2655947.0
2024-01-08 09:30:00,24.77,25.07,24.5,25.07,1196100.0,22.9233,23.201,22.6735,23.201,1196100.0
2024-01-08 09:40:00,25.06,25.13,24.96,24.98,457159.0,23.1917,23.2565,23.0992,23.1177,457159.0
2024-01-08 09:50:00,24.98,25.22,24.96,25.12,438183.0,23.1177,23.3398,23.0992,23.2472,438183.0
2024-01-08 10:00:00,25.12,25.17,24.93,25.06,460467.0,23.2472,23.2935,23.0714,23.1917,460467.0
2024-01-08 10:10:00,25.06,25.41,25.06,25.39,630697.0,23.1917,23.5156,23.1917,23.4971,630697.0
2024-01-08 10:20:00,25.39,25.51,25.33,25.46,679437.0,23.4971,23.6082,23.4416,23.5619,679437.0
2024-01-08 10:30:00,25.47,25.61,25.46,25.59,488533.0,23.5712,23.7007,23.5619,23.6822,488533.0
2024-01-08 10:40:00,25.58,25.85,25.54,25.83,534225.0,23.673,23.9228,23.6359,23.9043,534225.0
2024-01-08 10:50:00,25.83,25.87,25.45,25.64,1180083.0,23.9043,23.9413,23.5526,23.7285,1180083.0
2024-01-08 11:00:00,25.64,25.67,25.37,25.4,461070.0,23.7285,23.7562,23.4786,23.5064,461070.0
2024-01-08 11:10:00,25.41,25.43,25.32,25.35,434745.0,23.5156,23.5341,23.4323,23.4601,434745.0
2024-01-08 11:20:00,25.36,25.39,25.2,25.28,464857.0,23.4694,23.4971,23.3213,23.3953,464857.0
2024-01-08 11:30:00,25.28,25.39,25.24,25.34,455795.0,23.3953,23.4971,23.3583,23.4508,455795.0
2024-01-08 11:40:00,25.34,25.53,25.32,25.51,608519.0,23.4508,23.6267,23.4323,23.6082,608519.0
2024-01-08 11:50:00,25.5,25.52,25.42,25.51,447974.0,23.5989,23.6174,23.5249,23.6082,447974.0
2024-01-08 12:00:00,25.5,25.54,25.44,25.46,260340.0,23.5989,23.6359,23.5434,23.5619,260340.0
2024-01-08 12:10:00,25.46,25.5,25.44,25.48,436276.0,23.5619,23.5989,23.5434,23.5804,436276.0
2024-01-08 12:20:00,25.48,25.54,25.44,25.51,504256.0,23.5804,23.6359,23.5434,23.6082,504256.0
2024-01-08 12:30:00,25.51,25.51,25.4,25.46,510996.0,23.6082,23.6082,23.5064,23.5619,510996.0
2024-01-08 12:40:00,25.46,25.47,25.38,25.41,401340.0,23.5619,23.5712,23.4879,23.5156,401340.0
2024-01-08 12:50:00,25.41,25.48,25.4,25.47,270880.0,23.5156,23.5804,23.5064,23.5712,270880.0
2024-01-08 13:00:00,25.46,25.7,25.46,25.65,341109.0,23.5619,23.784,23.5619,23.7377,341109.0
2024-01-08 13:10:00,25.64,25.65,25.49,25.5,270382.0,23.7285,23.7377,23.5897,23.5989,270382.0
2024-01-08 13:20:00,25.5,25.56,25.43,25.56,367937.0,23.5989,23.6544,23.5341,23.6544,367937.0
2024-01-08 13:30:00,25.56,25.7,25.56,25.64,242827.0,23.6544,23.784,23.6544,23.7285,242827.0
2024-01-08 13:40:00,25.63,25.64,25.52,25.58,234426.0,23.7192,23.7285,23.6174,23.673,234426.0
2024-01-08 13:50:00,25.57,25.58,25.49,25.54,209371.0,23.6637,23.673,23.5897,23.6359,209371.0
2024-01-08 14:00:00,25.55,25.55,25.49,25.52,352856.0,23.6452,23.6452,23.5897,23.6174,352856.0
2024-01-08 14:10:00,25.52,25.6,25.52,25.55,177641.0,23.6174,23.6915,23.6174,23.6452,177641.0
2024-01-08 14:20:00,25.55,25.64,25.51,25.6,307610.0,23.6452,23.7285,23.6082,23.6915,307610.0
2024-01-08 14:30:00,25.6,25.63,25.54,25.58,208160.0,23.6915,23.7192,23.6359,23.673,208160.0
2024-01-08 14:40:00,25.58,25.66,25.56,25.59,236498.0,23.673,23.747,23.6544,23.6822,236498.0
2024-01-08 14:50:00,25.59,25.65,25.57,25.64,252523.0,23.6822,23.7377,23.6637,23.7285,252523.0
2024-01-08 15:00:00,25.64,25.65,25.49,25.55,320316.0,23.7285,23.7377,23.5897,23.6452,320316.0
2024-01-08 15:10:00,25.54,25.55,25.47,25.5,419068.0,23.6359,23.6452,23.5712,23.5989,419068.0
2024-01-08 15:20:00,25.5,25.52,25.43,25.47,551988.0,23.5989,23.6174,23.5341,23.5712,551988.0
2024-01-08 15:30:00,25.46,25.5,25.4,25.49,648236.0,23.5619,23.5989,23.5064,23.5897,648236.0
2024-01-08 15:40:00,25.49,25.53,25.47,25.5,790879.0,23.5897,23.6267,23.5712,23.5989,790879.0
2024-01-08 15:50:00,25.51,25.67,25.49,25.63,2166424.0,23.6082,23.7562,23.5897,23.7192,2166424.0
2024-01-09 09:30:00,25.46,25.51,25.28,25.49,575697.0,23.5619,23.6082,23.3953,23.5897,575697.0
2024-01-09 09:40:00,25.49,25.63,25.42,25.46,399140.0,23.5897,23.7192,23.5249,23.5619,399140.0
2024-01-09 09:50:00,25.47,25.48,25.26,25.38,359966.0,23.5712,23.5804,23.3768,23.4879,359966.0
2024-01-09 10:00:00,25.38,25.43,25.22,25.24,458847.0,23.4879,23.5341,23.3398,23.3583,458847.0
2024-01-09 10:10:00,25.23,25.37,25.12,25.28,494601.0,23.349,23.4786,23.2472,23.3953,494601.0
2024-01-09 10:20:00,25.28,25.29,25.16,25.23,251771.0,23.3953,23.4046,23.2843,23.349,251771.0
2024-01-09 10:30:00,25.24,25.25,25.02,25.05,534176.0,23.3583,23.3676,23.1547,23.1825,534176.0
2024-01-09 10:40:00,25.05,25.08,24.93,25.02,434203.0,23.1825,23.2102,23.0714,23.1547,434203.0
2024-01-09 10:50:00,25.02,25.03,24.83,24.91,490858.0,23.1547,23.164,22.9789,23.0529,490858.0
2024-01-09 11:00:00,24.9,24.92,24.85,24.87,385053.0,23.0436,23.0622,22.9974,23.0159,385053.0
2024-01-09 11:10:00,24.87,25.02,24.87,25.01,450783.0,23.0159,23.1547,23.0159,23.1454,450783.0
2024-01-09 11:20:00,25.01,25.04,24.92,24.98,290748.0,23.1454,23.1732,23.0622,23.1177,290748.0
2024-01-09 11:30:00,24.98,25.1,24.98,25.05,270708.0,23.1177,23.2287,23.1177,23.1825,270708.0
2024-01-09 11:40:00,25.05,25.06,24.91,24.93,530192.0,23.1825,23.1917,23.0529,23.0714,530192.0
2024-01-09 11:50:00,24.94,24.98,24.91,24.92,391443.0,23.0807,23.1177,23.0529,23.0622,391443.0
2024-01-09 12:00:00,24.92,25.03,24.88,25.0,273601.0,23.0622,23.164,23.0251,23.1362,273601.0
2024-01-09 12:10:00,25.0,25.03,24.97,25.0,184824.0,23.1362,23.164,23.1084,23.1362,184824.0
2024-01-09 12:20:00,25.0,25.18,24.99,25.17,372069.0,23.1362,23.3028,23.1269,23.2935,372069.0
2024-01-09 12:30:00,25.17,25.2,25.1,25.19,236834.0,23.2935,23.3213,23.2287,23.312,236834.0
2024-01-09 12:40:00,25.2,25.21,25.14,25.16,146987.0,23.3213,23.3305,23.2658,23.2843,146987.0
2024-01-09 12:50:00,25.16,25.25,25.16,25.21,243622.0,23.2843,23.3676,23.2843,23.3305,243622.0
2024-01-09 13:00:00,25.21,25.35,25.16,25.23,189086.0,23.3305,23.4601,23.2843,23.349,189086.0
2024-01-09 13:10:00,25.24,25.33,25.23,25.29,114301.0,23.3583,23.4416,23.349,23.4046,114301.0
2024-01-09 13:20:00,25.29,25.38,25.24,25.29,178338.0,23.4046,23.4879,23.3583,23.4046,178338.0
2024-01-09 13:30:00,25.28,25.29,25.17,25.28,225307.0,23.3953,23.4046,23.2935,23.3953,225307.0
2024-01-09 13:40:00,25.28,25.34,25.21,25.33,186425.0,23.3953,23.4508,23.3305,23.4416,186425.0
2024-01-09 13:50:00,25.34,25.5,25.34,25.5,294538.0,23.4508,23.5989,23.4508,23.5989,294538.0
2024-01-09 14:00:00,25.5,25.51,25.39,25.45,263100.0,23.5989,23.6082,23.4971,23.5526,263100.0
2024-01-09 14:10:00,25.45,25.47,25.37,25.44,236536.0,23.5526,23.5712,23.4786,23.5434,236536.0
2024-01-09 14:20:00,25.44,25.49,25.29,25.3,202301.0,23.5434,23.5897,23.4046,23.4138,202301.0
2024-01-09 14:30:00,25.31,25.4,25.29,25.37,183385.0,23.4231,23.5064,23.4046,23.4786,183385.0
2024-01-09 14:40:00,25.37,25.41,25.32,25.39,216144.0,23.4786,23.5156,23.4323,23.4971,216144.0
2024-01-09 14:50:00,25.38,25.4,25.32,25.37,276979.0,23.4879,23.5064,23.4323,23.4786,276979.0
2024-01-09 15:00:00,25.37,25.38,25.25,25.27,284228.0,23.4786,23.4879,23.3676,23.3861,284228.0
2024-01-09 15:10:00,25.27,25.34,25.25,25.3,257811.0,23.3861,23.4508,23.3676,23.4138,257811.0
2024-01-09 15:20:00,25.3,25.36,25.29,25.34,267283.0,23.4138,23.4694,23.4046,23.4508,267283.0
2024-01-09 15:30:00,25.33,25.34,25.29,25.32,375775.0,23.4416,23.4508,23.4046,23.4323,375775.0
2024-01-09 15:40:00,25.32,25.33,25.27,25.3,495959.0,23.4323,23.4416,23.3861,23.4138,495959.0
2024-01-09 15:50:00,25.3,25.42,25.28,25.4,2375841.0,23.4138,23.5249,23.3953,23.5064,2375841.0
2024-01-10 09:30:00,25.3,25.33,25.01,25.2,667237.0,23.4138,23.4416,23.1454,23.3213,667237.0
2024-01-10 09:40:00,25.2,25.25,25.06,25.14,416597.0,23.3213,23.3676,23.1917,23.2658,416597.0
2024-01-10 09:50:00,25.14,25.25,25.08,25.09,539642.0,23.2658,23.3676,23.2102,23.2195,539642.0
2024-01-10 10:00:00,25.08,25.11,24.84,24.94,517766.0,23.2102,23.238,22.9881,23.0807,517766.0
2024-01-10 10:10:00,24.94,24.99,24.8,24.83,380958.0,23.0807,23.1269,22.9511,22.9789,380958.0
2024-01-10 10:20:00,24.82,24.88,24.62,24.68,466665.0,22.9696,23.0251,22.7845,22.84,466665.0
2024-01-10 10:30:00,24.67,24.73,24.57,24.62,432462.0,22.8308,22.8863,22.7382,22.7845,432462.0
2024-01-10 10:40:00,24.63,24.63,24.47,24.59,684232.0,22.7938,22.7938,22.6457,22.7568,684232.0
2024-01-10 10:50:00,24.59,24.65,24.55,24.57,378648.0,22.7568,22.8123,22.7197,22.7382,378648.0
2024-01-10 11:00:00,24.58,24.62,24.48,24.5,308669.0,22.7475,22.7845,22.655,22.6735,308669.0
2024-01-10 11:10:00,24.51,24.59,24.44,24.55,430280.0,22.6827,22.7568,22.6179,22.7197,430280.0
2024-01-10 11:20:00,24.55,24.63,24.53,24.63,320819.0,22.7197,22.7938,22.7012,22.7938,320819.0
2024-01-10 11:30:00,24.63,24.68,24.56,24.63,360809.0,22.7938,22.84,22.729,22.7938,360809.0
2024-01-10 11:40:00,24.63,24.69,24.6,24.64,159249.0,22.7938,22.8493,22.766,22.803,159249.0
2024-01-10 11:50:00,24.64,24.68,24.63,24.66,124077.0,22.803,22.84,22.7938,22.8215,124077.0
2024-01-10 12:00:00,24.66,24.67,24.6,24.62,161897.0,22.8215,22.8308,22.766,22.7845,161897.0
2024-01-10 12:10:00,24.63,24.66,24.61,24.63,129744.0,22.7938,22.8215,22.7753,22.7938,129744.0
2024-01-10 12:20:00,24.63,24.65,24.6,24.64,122547.0,22.7938,22.8123,22.766,22.803,122547.0
2024-01-10 12:30:00,24.64,24.64,24.55,24.6,163311.0,22.803,22.803,22.7197,22.766,163311.0
2024-01-10 12:40:00,24.6,24.69,24.59,24.68,233498.0,22.766,22.8493,22.7568,22.84,233498.0
2024-01-10 12:50:00,24.68,24.73,24.66,24.73,147448.0,22.84,22.8863,22.8215,22.8863,147448.0
2024-01-10 13:00:00,24.73,24.81,24.68,24.79,167556.0,22.8863,22.9604,22.84,22.9418,167556.0
2024-01-10 13:10:00,24.79,24.79,24.73,24.77,132775.0,22.9418,22.9418,22.8863,22.9233,132775.0
2024-01-10 13:20:00,24.77,24.78,24.63,24.64,194626.0,22.9233,22.9326,22.7938,22.803,194626.0
2024-01-10 13:30:00,24.64,24.65,24.44,24.47,408607.0,22.803,22.8123,22.6179,22.6457,408607.0
2024-01-10 13:40:00,24.48,24.58,24.47,24.54,260387.0,22.655,22.7475,22.6457,22.7105,260387.0
2024-01-10 13:50:00,24.55,24.65,24.53,24.64,176103.0,22.7197,22.8123,22.7012,22.803,176103.0
2024-01-10 14:00:00,24.64,24.64,24.57,24.59,299702.0,22.803,22.803,22.7382,22.7568,299702.0
2024-01-10 14:10:00,24.58,24.72,24.58,24.7,285244.0,22.7475,22.8771,22.7475,22.8586,285244.0
2024-01-10 14:20:00,24.7,24.74,24.68,24.73,132896.0,22.8586,22.8956,22.84,22.8863,132896.0
2024-01-10 14:30:00,24.74,24.74,24.66,24.71,109988.0,22.8956,22.8956,22.8215,22.8678,109988.0
2024-01-10 14:40:00,24.72,24.81,24.71,24.77,180922.0,22.8771,22.9604,22.8678,22.9233,180922.0
2024-01-10 14:50:00,24.76,24.81,24.76,24.79,176974.0,22.9141,22.9604,22.9141,22.9418,176974.0
2024-01-10 15:00:00,24.78,24.89,24.77,24.84,302207.0,22.9326,23.0344,22.9233,22.9881,302207.0
2024-01-10 15:10:00,24.84,24.89,24.82,24.85,188261.0,22.9881,23.0344,22.9696,22.9974,188261.0
2024-01-10 15:20:00,24.85,24.85,24.73,24.76,244771.0,22.9974,22.9974,22.8863,22.9141,244771.0
2024-01-10 15:30:00,24.76,24.82,24.73,24.73,295273.0,22.9141,22.9696,22.8863,22.8863,295273.0
2024-01-10 15:40:00,24.73,24.74,24.66,24.67,470428.0,22.8863,22.8956,22.8215,22.8308,470428.0
2024-01-10 15:50:00,24.67,24.73,24.67,24.68,1430180.0,22.8308,22.8863,22.8308,22.84,1430180.0
2024-01-11 09:30:00,24.54,24.87,24.41,24.86,653508.0,22.7105,23.0159,22.5902,23.0066,653508.0
2024-01-11 09:40:00,24.86,24.93,24.72,24.74,625762.0,23.0066,23.0714,22.8771,22.8956,625762.0
2024-01-11 09:50:00,24.73,24.75,24.38,24.42,551941.0,22.8863,22.9048,22.5624,22.5994,551941.0
2024-01-11 10:00:00,24.42,24.42,24.2,24.22,836660.0,22.5994,22.5994,22.3958,22.4143,836660.0
2024-01-11 10:10:00,24.23,24.23,24.03,24.16,480353.0,22.4236,22.4236,22.2385,22.3588,480353.0
2024-01-11 10:20:00,24.16,24.25,24.12,24.2,316696.0,22.3588,22.4421,22.3218,22.3958,316696.0
2024-01-11 10:30:00,24.2,24.34,24.18,24.34,248566.0,22.3958,22.5254,22.3773,22.5254,248566.0
2024-01-11 10:40:00,24.34,24.5,24.3,24.41,350061.0,22.5254,22.6735,22.4884,22.5902,350061.0
2024-01-11 10:50:00,24.41,24.49,24.34,24.39,318920.0,22.5902,22.6642,22.5254,22.5717,318920.0
2024-01-11 11:00:00,24.39,24.44,24.27,24.32,224525.0,22.5717,22.6179,22.4606,22.5069,224525.0
2024-01-11 11:10:00,24.32,24.36,24.26,24.34,160800.0,22.5069,22.5439,22.4514,22.5254,160800.0
2024-01-11 11:20:00,24.34,24.36,24.22,24.22,261840.0,22.5254,22.5439,22.4143,22.4143,261840.0
2024-01-11 11:30:00,24.21,24.27,24.17,24.23,169472.0,22.4051,22.4606,22.3681,22.4236,169472.0
2024-01-11 11:40:00,24.23,24.23,24.13,24.17,167294.0,22.4236,22.4236,22.3311,22.3681,167294.0
2024-01-11 11:50:00,24.17,24.19,24.05,24.14,305477.0,22.3681,22.3866,22.257,22.3403,305477.0
2024-01-11 12:00:00,24.13,24.21,24.12,24.2,137801.0,22.3311,22.4051,22.3218,22.3958,137801.0
2024-01-11 12:10:00,24.21,24.32,24.21,24.28,216091.0,22.4051,22.5069,22.4051,22.4699,216091.0
2024-01-11 12:20:00,24.29,24.35,24.26,24.28,175834.0,22.4791,22.5347,22.4514,22.4699,175834.0
2024-01-11 12:30:00,24.28,24.32,24.27,24.3,159807.0,22.4699,22.5069,22.4606,22.4884,159807.0
2024-01-11 12:40:00,24.3,24.41,24.29,24.32,162705.0,22.4884,22.5902,22.4791,22.5069,162705.0
2024-01-11 12:50:00,24.32,24.33,24.2,24.22,156011.0,22.5069,22.5161,22.3958,22.4143,156011.0
2024-01-11 13:00:00,24.23,24.32,24.22,24.28,163260.0,22.4236,22.5069,22.4143,22.4699,163260.0
2024-01-11 13:10:00,24.28,24.31,24.2,24.22,148755.0,22.4699,22.4976,22.3958,22.4143,148755.0
2024-01-11 13:20:00,24.22,24.25,24.16,24.16,134745.0,22.4143,22.4421,22.3588,22.3588,134745.0
2024-01-11 13:30:00,24.16,24.19,24.05,24.05,328621.0,22.3588,22.3866,22.257,22.257,328621.0
2024-01-11 13:40:00,24.05,24.13,24.0,24.12,459938.0,22.257,22.3311,22.2107,22.3218,459938.0
2024-01-11 13:50:00,24.13,24.15,24.06,24.13,234164.0,22.3311,22.3496,22.2663,22.3311,234164.0
2024-01-11 14:00:00,24.13,24.2,24.13,24.2,176091.0,22.3311,22.3958,22.3311,22.3958,176091.0
2024-01-11 14:10:00,24.19,24.24,24.17,24.21,101424.0,22.3866,22.4329,22.3681,22.4051,101424.0
2024-01-11 14:20:00,24.21,24.23,24.18,24.22,134891.0,22.4051,22.4236,22.3773,22.4143,134891.0
2024-01-11 14:30:00,24.23,24.23,24.14,24.18,121518.0,22.4236,22.4236,22.3403,22.3773,121518.0
2024-01-11 14:40:00,24.18,24.21,24.11,24.12,134393.0,22.3773,22.4051,22.3125,22.3218,134393.0
2024-01-11 14:50:00,24.13,24.16,24.12,24.14,125133.0,22.3311,22.3588,22.3218,22.3403,125133.0
2024-01-11 15:00:00,24.14,24.15,24.04,24.04,182637.0,22.3403,22.3496,22.2478,22.2478,182637.0
2024-01-11 15:10:00,24.05,24.07,24.0,24.05,167729.0,22.257,22.2755,22.2107,22.257,167729.0
2024-01-11 15:20:00,24.06,24.09,24.03,24.04,174326.0,22.2663,22.294,22.2385,22.2478,174326.0
2024-01-11 15:30:00,24.04,24.07,24.01,24.05,265198.0,22.2478,22.2755,22.22,22.257,265198.0
2024-01-11 15:40:00,24.05,24.07,23.98,24.04,519061.0,22.257,22.2755,22.1922,22.2478,519061.0
2024-01-11 15:50:00,24.03,24.05,24.0,24.04,1455930.0,22.2385,22.257,22.2107,22.2478,1455930.0
2024-01-12 09:30:00,23.97,24.2,23.92,23.95,514146.0,22.183,22.3958,22.1367,22.1645,514146.0
2024-01-12 09:40:00,23.95,24.16,23.81,24.09,581717.0,22.1645,22.3588,22.0349,22.294,581717.0
2024-01-12 09:50:00,24.1,24.15,23.78,23.8,294965.0,22.3033,22.3496,22.0071,22.0257,294965.0
2024-01-12 10:00:00,23.8,23.8,23.52,23.58,563577.0,22.0257,22.0257,21.7665,21.8221,563577.0
2024-01-12 10:10:00,23.58,23.6,23.42,23.49,773713.0,21.8221,21.8406,21.674,21.7388,773713.0
2024-01-12 10:20:00,23.5,23.62,23.47,23.53,437485.0,21.748,21.8591,21.7203,21.7758,437485.0
2024-01-12 10:30:00,23.53,23.61,23.42,23.49,470502.0,21.7758,21.8498,21.674,21.7388,470502.0
2024-01-12 10:40:00,23.5,23.62,23.48,23.55,383430.0,21.748,21.8591,21.7295,21.7943,383430.0
2024-01-12 10:50:00,23.55,23.63,23.51,23.57,269713.0,21.7943,21.8683,21.7573,21.8128,269713.0
2024-01-12 11:00:00,23.57,23.6,23.5,23.55,305875.0,21.8128,21.8406,21.748,21.7943,305875.0
2024-01-12 11:10:00,23.55,23.64,23.52,23.55,188327.0,21.7943,21.8776,21.7665,21.7943,188327.0
2024-01-12 11:20:00,23.55,23.67,23.53,23.59,233702.0,21.7943,21.9053,21.7758,21.8313,233702.0
2024-01-12 11:30:00,23.58,23.62,23.42,23.45,588113.0,21.8221,21.8591,21.674,21.7017,588113.0
2024-01-12 11:40:00,23.44,23.53,23.34,23.5,475781.0,21.6925,21.7758,21.5999,21.748,475781.0
2024-01-12 11:50:00,23.49,23.6,23.45,23.59,343663.0,21.7388,21.8406,21.7017,21.8313,343663.0
2024-01-12 12:00:00,23.59,23.63,23.54,23.6,199894.0,21.8313,21.8683,21.785,21.8406,199894.0
2024-01-12 12:10:00,23.6,23.61,23.57,23.59,135390.0,21.8406,21.8498,21.8128,21.8313,135390.0
2024-01-12 12:20:00,23.59,23.61,23.53,23.55,157533.0,21.8313,21.8498,21.7758,21.7943,157533.0
2024-01-12 12:30:00,23.55,23.58,23.5,23.52,174882.0,21.7943,21.8221,21.748,21.7665,174882.0
2024-01-12 12:40:00,23.52,23.56,23.5,23.55,96712.0,21.7665,21.8035,21.748,21.7943,96712.0
2024-01-12 12:50:00,23.55,23.58,23.5,23.52,144306.0,21.7943,21.8221,21.748,21.7665,144306.0
2024-01-12 13:00:00,23.52,23.65,23.51,23.6,222124.0,21.7665,21.8868,21.7573,21.8406,222124.0
2024-01-12 13:10:00,23.6,23.64,23.54,23.55,152296.0,21.8406,21.8776,21.785,21.7943,152296.0
2024-01-12 13:20:00,23.54,23.56,23.51,23.53,154662.0,21.785,21.8035,21.7573,21.7758,154662.0
2024-01-12 13:30:00,23.53,23.55,23.47,23.53,197609.0,21.7758,21.7943,21.7203,21.7758,197609.0
2024-01-12 13:40:00,23.53,23.56,23.5,23.55,129708.0,21.7758,21.8035,21.748,21.7943,129708.0
2024-01-12 13:50:00,23.56,23.57,23.52,23.52,112949.0,21.8035,21.8128,21.7665,21.7665,112949.0
2024-01-12 14:00:00,23.52,23.57,23.5,23.54,124503.0,21.7665,21.8128,21.748,21.785,124503.0
2024-01-12 14:10:00,23.53,23.56,23.51,23.53,64335.0,21.7758,21.8035,21.7573,21.7758,64335.0
2024-01-12 14:20:00,23.53,23.54,23.44,23.45,207566.0,21.7758,21.785,21.6925,21.7017,207566.0
2024-01-12 14:30:00,23.45,23.45,23.31,23.31,292570.0,21.7017,21.7017,21.5722,21.5722,292570.0
2024-01-12 14:40:00,23.31,23.33,23.18,23.24,654085.0,21.5722,21.5907,21.4519,21.5074,654085.0
2024-01-12 14:50:00,23.25,23.26,23.21,23.26,323438.0,21.5167,21.5259,21.4796,21.5259,323438.0
2024-01-12 15:00:00,23.25,23.27,23.19,23.22,228740.0,21.5167,21.5352,21.4611,21.4889,228740.0
2024-01-12 15:10:00,23.21,23.23,23.17,23.19,252492.0,21.4796,21.4982,21.4426,21.4611,252492.0
2024-01-12 15:20:00,23.19,23.3,23.18,23.3,404243.0,21.4611,21.5629,21.4519,21.5629,404243.0
2024-01-12 15:30:00,23.3,23.31,23.25,23.3,317826.0,21.5629,21.5722,21.5167,21.5629,317826.0
2024-01-12 15:40:00,23.3,23.31,23.23,23.28,534951.0,21.5629,21.5722,21.4982,21.5444,534951.0
2024-01-12 15:50:00,23.28,23.31,23.25,23.28,1389169.0,21.5444,21.5722,21.5167,21.5444,1389169.0
2024-01-16 09:30:00,23.14,23.22,22.73,22.83,728705.0,21.4149,21.4889,21.0354,21.128,728705.0
2024-01-16 09:40:00,22.83,22.86,22.68,22.78,336115.0,21.128,21.1557,20.9892,21.0817,336115.0
2024-01-16 09:50:00,22.78,22.88,22.73,22.77,359545.0,21.0817,21.1742,21.0354,21.0724,359545.0
2024-01-16 10:00:00,22.77,22.88,22.76,22.88,471562.0,21.0724,21.1742,21.0632,21.1742,471562.0
2024-01-16 10:10:00,22.88,23.11,22.87,23.07,626683.0,21.1742,21.3871,21.165,21.3501,626683.0
2024-01-16 10:20:00,23.07,23.08,22.9,22.98,365333.0,21.3501,21.3593,21.1928,21.2668,365333.0
2024-01-16 10:30:00,22.97,22.98,22.9,22.98,203601.0,21.2575,21.2668,21.1928,21.2668,203601.0
2024-01-16 10:40:00,22.97,23.04,22.94,23.02,198957.0,21.2575,21.3223,21.2298,21.3038,198957.0
2024-01-16 10:50:00,23.03,23.04,22.97,22.97,231201.0,21.3131,21.3223,21.2575,21.2575,231201.0
2024-01-16 11:00:00,22.97,23.0,22.9,22.94,460968.0,21.2575,21.2853,21.1928,21.2298,460968.0
2024-01-16 11:10:00,22.94,23.04,22.91,23.01,525934.0,21.2298,21.3223,21.202,21.2946,525934.0
2024-01-16 11:20:00,23.01,23.12,23.01,23.02,298337.0,21.2946,21.3964,21.2946,21.3038,298337.0
2024-01-16 11:30:00,23.01,23.07,23.0,23.05,334268.0,21.2946,21.3501,21.2853,21.3316,334268.0
2024-01-16 11:40:00,23.05,23.1,22.98,23.03,405141.0,21.3316,21.3778,21.2668,21.3131,405141.0
2024-01-16 11:50:00,23.02,23.06,23.0,23.03,140834.0,21.3038,21.3408,21.2853,21.3131,140834.0
2024-01-16 12:00:00,23.03,23.04,22.94,22.96,192911.0,21.3131,21.3223,21.2298,21.2483,192911.0
2024-01-16 12:10:00,22.96,22.98,22.91,22.95,195828.0,21.2483,21.2668,21.202,21.239,195828.0
2024-01-16 12:20:00,22.94,23.01,22.94,22.96,182101.0,21.2298,21.2946,21.2298,21.2483,182101.0
2024-01-16 12:30:00,22.96,23.02,22.93,22.94,178631.0,21.2483,21.3038,21.2205,21.2298,178631.0
2024-01-16 12:40:00,22.94,22.96,22.92,22.95,121866.0,21.2298,21.2483,21.2113,21.239,121866.0
2024-01-16 12:50:00,22.95,23.0,22.92,22.98,172835.0,21.239,21.2853,21.2113,21.2668,172835.0
2024-01-16 13:00:00,22.97,23.09,22.96,23.06,201010.0,21.2575,21.3686,21.2483,21.3408,201010.0
2024-01-16 13:10:00,23.05,23.09,23.01,23.09,171219.0,21.3316,21.3686,21.2946,21.3686,171219.0
2024-01-16 13:20:00,23.09,23.09,23.03,23.08,111632.0,21.3686,21.3686,21.3131,21.3593,111632.0
2024-01-16 13:30:00,23.08,23.08,22.98,22.99,163463.0,21.3593,21.3593,21.2668,21.276,163463.0
2024-01-16 13:40:00,22.99,23.0,22.93,22.96,201558.0,21.276,21.2853,21.2205,21.2483,201558.0
2024-01-16 13:50:00,22.96,22.98,22.92,22.94,185684.0,21.2483,21.2668,21.2113,21.2298,185684.0
2024-01-16 14:00:00,22.95,22.96,22.9,22.92,128116.0,21.239,21.2483,21.1928,21.2113,128116.0
2024-01-16 14:10:00,22.92,22.93,22.84,22.86,224893.0,21.2113,21.2205,21.1372,21.1557,224893.0
2024-01-16 14:20:00,22.86,22.9,22.85,22.85,133904.0,21.1557,21.1928,21.1465,21.1465,133904.0
2024-01-16 14:30:00,22.86,22.89,22.82,22.83,128101.0,21.1557,21.1835,21.1187,21.128,128101.0
2024-01-16 14:40:00,22.83,22.86,22.8,22.84,240388.0,21.128,21.1557,21.1002,21.1372,240388.0
2024-01-16 14:50:00,22.84,22.87,22.82,22.86,205793.0,21.1372,21.165,21.1187,21.1557,205793.0
2024-01-16 15:00:00,22.87,22.95,22.85,22.93,234892.0,21.165,21.239,21.1465,21.2205,234892.0
2024-01-16 15:10:00,22.93,22.96,22.9,22.96,217519.0,21.2205,21.2483,21.1928,21.2483,217519.0
2024-01-16 15:20:00,22.96,22.96,22.91,22.94,131910.0,21.2483,21.2483,21.202,21.2298,131910.0
2024-01-16 15:30:00,22.94,22.95,22.85,22.89,206216.0,21.2298,21.239,21.1465,21.1835,206216.0
2024-01-16 15:40:00,22.89,22.92,22.85,22.89,323561.0,21.1835,21.2113,21.1465,21.1835,323561.0
2024-01-16 15:50:00,22.88,22.9,22.82,22.88,863943.0,21.1742,21.1928,21.1187,21.1742,863943.0
2024-01-17 09:30:00,22.63,22.74,22.5,22.71,436439.0,20.9429,21.0447,20.8226,21.0169,436439.0
2024-01-17 09:40:00,22.71,22.75,22.61,22.73,176547.0,21.0169,21.0539,20.9244,21.0354,176547.0
2024-01-17 09:50:00,22.73,22.75,22.62,22.67,182047.0,21.0354,21.0539,20.9336,20.9799,182047.0
2024-01-17 10:00:00,22.67,22.79,22.64,22.75,217929.0,20.9799,21.091,20.9521,21.0539,217929.0
2024-01-17 10:10:00,22.74,22.76,22.65,22.66,162504.0,21.0447,21.0632,20.9614,20.9706,162504.0
2024-01-17 10:20:00,22.67,22.71,22.64,22.66,149757.0,20.9799,21.0169,20.9521,20.9706,149757.0
2024-01-17 10:30:00,22.66,22.67,22.6,22.62,230543.0,20.9706,20.9799,20.9151,20.9336,230543.0
2024-01-17 10:40:00,22.61,22.63,22.52,22.55,294610.0,20.9244,20.9429,20.8411,20.8688,294610.0
2024-01-17 10:50:00,22.55,22.68,22.54,22.64,330417.0,20.8688,20.9892,20.8596,20.9521,330417.0
2024-01-17 11:00:00,22.64,22.67,22.58,22.59,122693.0,20.9521,20.9799,20.8966,20.9059,122693.0
2024-01-17 11:10:00,22.6,22.61,22.52,22.56,103655.0,20.9151,20.9244,20.8411,20.8781,103655.0
2024-01-17 11:20:00,22.56,22.56,22.48,22.52,166600.0,20.8781,20.8781,20.8041,20.8411,166600.0
2024-01-17 11:30:00,22.53,22.53,22.44,22.46,140140.0,20.8503,20.8503,20.767,20.7856,140140.0
2024-01-17 11:40:00,22.46,22.46,22.4,22.41,91745.0,20.7856,20.7856,20.73,20.7393,91745.0
2024-01-17 11:50:00,22.42,22.43,22.36,22.43,107931.0,20.7485,20.7578,20.693,20.7578,107931.0
2024-01-17 12:00:00,22.42,22.44,22.39,22.39,107438.0,20.7485,20.767,20.7208,20.7208,107438.0
2024-01-17 12:10:00,22.39,22.43,22.37,22.39,69566.0,20.7208,20.7578,20.7023,20.7208,69566.0
2024-01-17 12:20:00,22.38,22.4,22.34,22.35,101242.0,20.7115,20.73,20.6745,20.6838,101242.0
2024-01-17 12:30:00,22.35,22.36,22.3,22.31,151997.0,20.6838,20.693,20.6375,20.6467,151997.0
2024-01-17 12:40:00,22.31,22.33,22.24,22.32,298455.0,20.6467,20.6652,20.582,20.656,298455.0
2024-01-17 12:50:00,22.32,22.33,22.28,22.29,156784.0,20.656,20.6652,20.619,20.6282,156784.0
2024-01-17 13:00:00,22.29,22.3,22.23,22.23,119649.0,20.6282,20.6375,20.5727,20.5727,119649.0
2024-01-17 13:10:00,22.23,22.28,22.2,22.26,196902.0,20.5727,20.619,20.5449,20.6005,196902.0
2024-01-17 13:20:00,22.26,22.29,22.23,22.25,116360.0,20.6005,20.6282,20.5727,20.5912,116360.0
2024-01-17 13:30:00,22.24,22.25,22.18,22.19,216775.0,20.582,20.5912,20.5264,20.5357,216775.0
2024-01-17 13:40:00,22.2,22.2,22.08,22.1,560016.0,20.5449,20.5449,20.4339,20.4524,560016.0
2024-01-17 13:50:00,22.1,22.12,22.08,22.09,575556.0,20.4524,20.4709,20.4339,20.4431,575556.0
2024-01-17 14:00:00,22.1,22.18,22.09,22.16,347044.0,20.4524,20.5264,20.4431,20.5079,347044.0
2024-01-17 14:10:00,22.16,22.22,22.14,22.19,153627.0,20.5079,20.5634,20.4894,20.5357,153627.0
2024-01-17 14:20:00,22.19,22.2,22.1,22.13,206694.0,20.5357,20.5449,20.4524,20.4802,206694.0
2024-01-17 14:30:00,22.13,22.14,22.09,22.12,162567.0,20.4802,20.4894,20.4431,20.4709,162567.0
2024-01-17 14:40:00,22.12,22.13,22.09,22.11,117113.0,20.4709,20.4802,20.4431,20.4616,117113.0
2024-01-17 14:50:00,22.11,22.13,22.07,22.07,130736.0,20.4616,20.4802,20.4246,20.4246,130736.0
2024-01-17 15:00:00,22.07,22.08,22.02,22.05,318481.0,20.4246,20.4339,20.3784,20.4061,318481.0
2024-01-17 15:10:00,22.05,22.14,22.02,22.14,185506.0,20.4061,20.4894,20.3784,20.4894,185506.0
2024-01-17 15:20:00,22.14,22.18,22.1,22.11,193003.0,20.4894,20.5264,20.4524,20.4616,193003.0
2024-01-17 15:30:00,22.11,22.17,22.11,22.17,307128.0,20.4616,20.5172,20.4616,20.5172,307128.0
2024-01-17 15:40:00,22.17,22.23,22.13,22.18,742125.0,20.5172,20.5727,20.4802,20.5264,742125.0
2024-01-17 15:50:00,22.18,22.22,22.14,22.17,1457657.0,20.5264,20.5634,20.4894,20.5172,1457657.0
2024-01-18 09:30:00,22.09,22.15,21.95,21.96,678189.0,20.4431,20.4987,20.3136,20.3228,678189.0
2024-01-18 09:40:00,21.97,22.08,21.75,21.79,351967.0,20.3321,20.4339,20.1285,20.1655,351967.0
2024-01-18 09:50:00,21.79,21.98,21.75,21.96,221058.0,20.1655,20.3413,20.1285,20.3228,221058.0
2024-01-18 10:00:00,21.96,22.02,21.82,22.01,315489.0,20.3228,20.3784,20.1933,20.3691,315489.0
2024-01-18 10:10:00,22.02,22.04,21.96,22.02,303122.0,20.3784,20.3969,20.3228,20.3784,303122.0
2024-01-18 10:20:00,22.02,22.11,21.92,21.97,553892.0,20.3784,20.4616,20.2858,20.3321,553892.0
2024-01-18 10:30:00,21.96,22.17,21.96,22.06,616533.0,20.3228,20.5172,20.3228,20.4154,616533.0
2024-01-18 10:40:00,22.05,22.07,22.01,22.05,224011.0,20.4061,20.4246,20.3691,20.4061,224011.0
2024-01-18 10:50:00,22.05,22.05,21.97,21.97,211900.0,20.4061,20.4061,20.3321,20.3321,211900.0
2024-01-18 11:00:00,21.98,22.05,21.93,22.03,214087.0,20.3413,20.4061,20.2951,20.3876,214087.0
2024-01-18 11:10:00,22.03,22.06,22.01,22.02,182260.0,20.3876,20.4154,20.3691,20.3784,182260.0
2024-01-18 11:20:00,22.02,22.04,21.98,21.98,139126.0,20.3784,20.3969,20.3413,20.3413,139126.0
2024-01-18 11:30:00,21.98,22.01,21.96,21.96,220544.0,20.3413,20.3691,20.3228,20.3228,220544.0
2024-01-18 11:40:00,21.96,21.96,21.87,21.93,297976.0,20.3228,20.3228,20.2395,20.2951,297976.0
2024-01-18 11:50:00,21.94,21.97,21.91,21.92,135181.0,20.3043,20.3321,20.2766,20.2858,135181.0
2024-01-18 12:00:00,21.92,21.94,21.8,21.82,206635.0,20.2858,20.3043,20.1748,20.1933,206635.0
2024-01-18 12:10:00,21.82,21.84,21.77,21.82,249180.0,20.1933,20.2118,20.147,20.1933,249180.0
2024-01-18 12:20:00,21.82,21.83,21.76,21.77,154548.0,20.1933,20.2025,20.1377,20.147,154548.0
2024-01-18 12:30:00,21.77,21.82,21.75,21.81,132346.0,20.147,20.1933,20.1285,20.184,132346.0
2024-01-18 12:40:00,21.81,21.84,21.79,21.82,163262.0,20.184,20.2118,20.1655,20.1933,163262.0
2024-01-18 12:50:00,21.82,21.84,21.76,21.78,184780.0,20.1933,20.2118,20.1377,20.1563,184780.0
2024-01-18 13:00:00,21.78,21.79,21.72,21.78,156141.0,20.1563,20.1655,20.1007,20.1563,156141.0
2024-01-18 13:10:00,21.78,21.82,21.77,21.8,75628.0,20.1563,20.1933,20.147,20.1748,75628.0
2024-01-18 13:20:00,21.79,21.84,21.78,21.82,126223.0,20.1655,20.2118,20.1563,20.1933,126223.0
2024-01-18 13:30:00,21.81,21.98,21.8,21.93,381079.0,20.184,20.3413,20.1748,20.2951,381079.0
2024-01-18 13:40:00,21.94,21.94,21.89,21.92,111242.0,20.3043,20.3043,20.2581,20.2858,111242.0
2024-01-18 13:50:00,21.93,21.95,21.88,21.91,162092.0,20.2951,20.3136,20.2488,20.2766,162092.0
2024-01-18 14:00:00,21.9,21.97,21.9,21.95,114610.0,20.2673,20.3321,20.2673,20.3136,114610.0
2024-01-18 14:10:00,21.95,22.0,21.93,21.98,161876.0,20.3136,20.3598,20.2951,20.3413,161876.0
2024-01-18 14:20:00,21.98,22.07,21.97,22.06,166478.0,20.3413,20.4246,20.3321,20.4154,166478.0
2024-01-18 14:30:00,22.05,22.09,22.01,22.01,166330.0,20.4061,20.4431,20.3691,20.3691,166330.0
2024-01-18 14:40:00,22.03,22.05,21.95,21.98,130333.0,20.3876,20.4061,20.3136,20.3413,130333.0
2024-01-18 14:50:00,21.99,22.1,21.99,22.07,153484.0,20.3506,20.4524,20.3506,20.4246,153484.0
2024-01-18 15:00:00,22.06,22.11,22.05,22.1,365892.0,20.4154,20.4616,20.4061,20.4524,365892.0
2024-01-18 15:10:00,22.11,22.16,22.09,22.15,224359.0,20.4616,20.5079,20.4431,20.4987,224359.0
2024-01-18 15:20:00,22.15,22.2,22.13,22.19,180996.0,20.4987,20.5449,20.4802,20.5357,180996.0
2024-01-18 15:30:00,22.19,22.2,22.13,22.14,240510.0,20.5357,20.5449,20.4802,20.4894,240510.0
2024-01-18 15:40:00,22.13,22.18,22.12,22.17,250371.0,20.4802,20.5264,20.4709,20.5172,250371.0
2024-01-18 15:50:00,22.17,22.18,22.12,22.17,728556.0,20.5172,20.5264,20.4709,20.5172,728556.0
2024-01-19 09:30:00,22.08,22.08,21.62,21.63,875978.0,20.4339,20.4339,20.0082,20.0174,875978.0
2024-01-19 09:40:00,21.62,21.78,21.58,21.77,611341.0,20.0082,20.1563,19.9712,20.147,611341.0
2024-01-19 09:50:00,21.77,21.84,21.74,21.8,243241.0,20.147,20.2118,20.1192,20.1748,243241.0
2024-01-19 10:00:00,21.82,21.86,21.65,21.71,355796.0,20.1933,20.2303,20.0359,20.0915,355796.0
2024-01-19 10:10:00,21.71,21.73,21.62,21.69,153766.0,20.0915,20.11,20.0082,20.073,153766.0
2024-01-19 10:20:00,21.69,21.76,21.66,21.73,159401.0,20.073,20.1377,20.0452,20.11,159401.0
2024-01-19 10:30:00,21.73,21.78,21.69,21.74,188970.0,20.11,20.1563,20.073,20.1192,188970.0
2024-01-19 10:40:00,21.74,21.99,21.74,21.95,1117207.0,20.1192,20.3506,20.1192,20.3136,1117207.0
2024-01-19 10:50:00,21.96,22.07,21.89,22.01,667514.0,20.3228,20.4246,20.2581,20.3691,667514.0
2024-01-19 11:00:00,22.01,22.01,21.86,21.86,354222.0,20.3691,20.3691,20.2303,20.2303,354222.0
2024-01-19 11:10:00,21.87,21.93,21.84,21.86,242806.0,20.2395,20.2951,20.2118,20.2303,242806.0
2024-01-19 11:20:00,21.85,21.9,21.85,21.89,179736.0,20.221,20.2673,20.221,20.2581,179736.0
2024-01-19 11:30:00,21.89,21.92,21.84,21.92,111352.0,20.2581,20.2858,20.2118,20.2858,111352.0
2024-01-19 11:40:00,21.91,21.93,21.83,21.85,139542.0,20.2766,20.2951,20.2025,20.221,139542.0
2024-01-19 11:50:00,21.84,21.91,21.84,21.91,117842.0,20.2118,20.2766,20.2118,20.2766,117842.0
2024-01-19 12:00:00,21.91,21.92,21.86,21.88,92706.0,20.2766,20.2858,20.2303,20.2488,92706.0
2024-01-19 12:10:00,21.87,21.9,21.84,21.85,254700.0,20.2395,20.2673,20.2118,20.221,254700.0
2024-01-19 12:20:00,21.85,21.91,21.84,21.87,87622.0,20.221,20.2766,20.2118,20.2395,87622.0
2024-01-19 12:30:00,21.88,21.92,21.8,21.8,367704.0,20.2488,20.2858,20.1748,20.1748,367704.0
2024-01-19 12:40:00,21.81,21.82,21.77,21.8,163530.0,20.184,20.1933,20.147,20.1748,163530.0
2024-01-19 12:50:00,21.8,21.91,21.79,21.89,130755.0,20.1748,20.2766,20.1655,20.2581,130755.0
2024-01-19 13:00:00,21.89,21.89,21.82,21.82,109459.0,20.2581,20.2581,20.1933,20.1933,109459.0
2024-01-19 13:10:00,21.82,21.9,21.81,21.87,149657.0,20.1933,20.2673,20.184,20.2395,149657.0
2024-01-19 13:20:00,21.88,21.95,21.87,21.91,337223.0,20.2488,20.3136,20.2395,20.2766,337223.0
2024-01-19 13:30:00,21.91,21.97,21.9,21.93,186350.0,20.2766,20.3321,20.2673,20.2951,186350.0
2024-01-19 13:40:00,21.93,21.95,21.91,21.94,73951.0,20.2951,20.3136,20.2766,20.3043,73951.0
2024-01-19 13:50:00,21.94,21.98,21.92,21.98,129509.0,20.3043,20.3413,20.2858,20.3413,129509.0
2024-01-19 14:00:00,21.98,22.01,21.96,21.98,163486.0,20.3413,20.3691,20.3228,20.3413,163486.0
2024-01-19 14:10:00,21.99,22.06,21.96,22.03,132267.0,20.3506,20.4154,20.3228,20.3876,132267.0
2024-01-19 14:20:00,22.04,22.17,22.01,22.14,225879.0,20.3969,20.5172,20.3691,20.4894,225879.0
2024-01-19 14:30:00,22.14,22.16,22.07,22.13,152187.0,20.4894,20.5079,20.4246,20.4802,152187.0
2024-01-19 14:40:00,22.13,22.17,22.11,22.14,135520.0,20.4802,20.5172,20.4616,20.4894,135520.0
2024-01-19 14:50:00,22.14,22.15,22.08,22.11,152162.0,20.4894,20.4987,20.4339,20.4616,152162.0
2024-01-19 15:00:00,22.11,22.12,22.07,22.08,208328.0,20.4616,20.4709,20.4246,20.4339,208328.0
2024-01-19 15:10:00,22.09,22.09,22.03,22.05,167963.0,20.4431,20.4431,20.3876,20.4061,167963.0
2024-01-19 15:20:00,22.04,22.05,22.0,22.05,251712.0,20.3969,20.4061,20.3598,20.4061,251712.0
2024-01-19 15:30:00,22.05,22.07,22.02,22.05,181259.0,20.4061,20.4246,20.3784,20.4061,181259.0
2024-01-19 15:40:00,22.05,22.05,21.95,21.98,354753.0,20.4061,20.4061,20.3136,20.3413,354753.0
2024-01-19 15:50:00,21.99,22.01,21.96,21.99,868899.0,20.3506,20.3691,20.3228,20.3506,868899.0
2024-01-22 09:30:00,21.91,22.13,21.76,22.05,533318.0,20.2766,20.4802,20.1377,20.4061,533318.0
2024-01-22 09:40:00,22.05,22.29,22.05,22.29,379452.0,20.4061,20.6282,20.4061,20.6282,379452.0
2024-01-22 09:50:00,22.29,22.42,22.24,22.38,232690.0,20.6282,20.7485,20.582,20.7115,232690.0
2024-01-22 10:00:00,22.38,22.53,22.33,22.36,383767.0,20.7115,20.8503,20.6652,20.693,383767.0
2024-01-22 10:10:00,22.36,22.46,22.35,22.38,219069.0,20.693,20.7856,20.6838,20.7115,219069.0
2024-01-22 10:20:00,22.38,22.48,22.35,22.45,225528.0,20.7115,20.8041,20.6838,20.7763,225528.0
2024-01-22 10:30:00,22.45,22.48,22.35,22.39,159875.0,20.7763,20.8041,20.6838,20.7208,159875.0
2024-01-22 10:40:00,22.39,22.43,22.33,22.36,184263.0,20.7208,20.7578,20.6652,20.693,184263.0
2024-01-22 10:50:00,22.35,22.45,22.31,22.41,170557.0,20.6838,20.7763,20.6467,20.7393,170557.0
2024-01-22 11:00:00,22.4,22.4,22.32,22.33,227561.0,20.73,20.73,20.656,20.6652,227561.0
2024-01-22 11:10:00,22.32,22.33,22.28,22.32,95183.0,20.656,20.6652,20.619,20.656,95183.0
2024-01-22 11:20:00,22.32,22.32,22.22,22.29,144240.0,20.656,20.656,20.5634,20.6282,144240.0
2024-01-22 11:30:00,22.28,22.28,22.19,22.2,113979.0,20.619,20.619,20.5357,20.5449,113979.0
2024-01-22 11:40:00,22.19,22.22,22.15,22.18,121690.0,20.5357,20.5634,20.4987,20.5264,121690.0
2024-01-22 11:50:00,22.18,22.23,22.18,22.2,141356.0,20.5264,20.5727,20.5264,20.5449,141356.0
2024-01-22 12:00:00,22.2,22.24,22.18,22.23,104232.0,20.5449,20.582,20.5264,20.5727,104232.0
2024-01-22 12:10:00,22.23,22.27,22.22,22.26,112122.0,20.5727,20.6097,20.5634,20.6005,112122.0
2024-01-22 12:20:00,22.27,22.35,22.26,22.35,121584.0,20.6097,20.6838,20.6005,20.6838,121584.0
2024-01-22 12:30:00,22.35,22.36,22.29,22.32,90616.0,20.6838,20.693,20.6282,20.656,90616.0
2024-01-22 12:40:00,22.31,22.36,22.31,22.34,112364.0,20.6467,20.693,20.6467,20.6745,112364.0
2024-01-22 12:50:00,22.33,22.35,22.3,22.35,81236.0,20.6652,20.6838,20.6375,20.6838,81236.0
2024-01-22 13:00:00,22.35,22.43,22.34,22.42,201880.0,20.6838,20.7578,20.6745,20.7485,201880.0
2024-01-22 13:10:00,22.42,22.53,22.41,22.45,239409.0,20.7485,20.8503,20.7393,20.7763,239409.0
2024-01-22 13:20:00,22.45,22.48,22.39,22.42,139267.0,20.7763,20.8041,20.7208,20.7485,139267.0
2024-01-22 13:30:00,22.42,22.45,22.39,22.42,93940.0,20.7485,20.7763,20.7208,20.7485,93940.0
2024-01-22 13:40:00,22.42,22.47,22.41,22.45,134598.0,20.7485,20.7948,20.7393,20.7763,134598.0
2024-01-22 13:50:00,22.45,22.52,22.42,22.52,161177.0,20.7763,20.8411,20.7485,20.8411,161177.0
2024-01-22 14:00:00,22.52,22.55,22.5,22.51,153118.0,20.8411,20.8688,20.8226,20.8318,153118.0
2024-01-22 14:10:00,22.5,22.5,22.38,22.39,207273.0,20.8226,20.8226,20.7115,20.7208,207273.0
2024-01-22 14:20:00,22.39,22.41,22.34,22.41,225969.0,20.7208,20.7393,20.6745,20.7393,225969.0
2024-01-22 14:30:00,22.41,22.43,22.38,22.43,126172.0,20.7393,20.7578,20.7115,20.7578,126172.0
2024-01-22 14:40:00,22.43,22.44,22.38,22.44,104592.0,20.7578,20.767,20.7115,20.767,104592.0
2024-01-22 14:50:00,22.43,22.48,22.43,22.48,85358.0,20.7578,20.8041,20.7578,20.8041,85358.0
2024-01-22 15:00:00,22.48,22.49,22.44,22.48,165913.0,20.8041,20.8133,20.767,20.8041,165913.0
2024-01-22 15:10:00,22.47,22.56,22.47,22.54,330217.0,20.7948,20.8781,20.7948,20.8596,330217.0
2024-01-22 15:20:00,22.53,22.57,22.5,22.55,164808.0,20.8503,20.8874,20.8226,20.8688,164808.0
2024-01-22 15:30:00,22.55,22.62,22.55,22.59,367149.0,20.8688,20.9336,20.8688,20.9059,367149.0
2024-01-22 15:40:00,22.59,22.6,22.52,22.58,375897.0,20.9059,20.9151,20.8411,20.8966,375897.0
2024-01-22 15:50:00,22.57,22.59,22.52,22.59,987918.0,20.8874,20.9059,20.8411,20.9059,987918.0
2024-01-23 09:30:00,22.74,22.99,22.72,22.93,428675.0,21.0447,21.276,21.0262,21.2205,428675.0
2024-01-23 09:40:00,22.93,22.95,22.51,22.58,444425.0,21.2205,21.239,20.8318,20.8966,444425.0
2024-01-23 09:50:00,22.58,22.76,22.51,22.7,232307.0,20.8966,21.0632,20.8318,21.0077,232307.0
2024-01-23 10:00:00,22.71,22.81,22.68,22.73,160743.0,21.0169,21.1095,20.9892,21.0354,160743.0
2024-01-23 10:10:00,22.74,22.8,22.71,22.76,108750.0,21.0447,21.1002,21.0169,21.0632,108750.0
2024-01-23 10:20:00,22.76,22.78,22.63,22.64,169239.0,21.0632,21.0817,20.9429,20.9521,169239.0
2024-01-23 10:30:00,22.64,22.64,22.41,22.54,329429.0,20.9521,20.9521,20.7393,20.8596,329429.0
2024-01-23 10:40:00,22.54,22.56,22.47,22.52,170662.0,20.8596,20.8781,20.7948,20.8411,170662.0
2024-01-23 10:50:00,22.51,22.51,22.38,22.45,289430.0,20.8318,20.8318,20.7115,20.7763,289430.0
2024-01-23 11:00:00,22.46,22.51,22.4,22.45,105759.0,20.7856,20.8318,20.73,20.7763,105759.0
2024-01-23 11:10:00,22.45,22.49,22.32,22.32,173994.0,20.7763,20.8133,20.656,20.656,173994.0
2024-01-23 11:20:00,22.32,22.42,22.28,22.37,190648.0,20.656,20.7485,20.619,20.7023,190648.0
2024-01-23 11:30:00,22.38,22.42,22.33,22.39,161767.0,20.7115,20.7485,20.6652,20.7208,161767.0
2024-01-23 11:40:00,22.39,22.43,22.34,22.34,132018.0,20.7208,20.7578,20.6745,20.6745,132018.0
2024-01-23 11:50:00,22.35,22.41,22.32,22.39,145724.0,20.6838,20.7393,20.656,20.7208,145724.0
2024-01-23 12:00:00,22.39,22.43,22.36,22.42,145796.0,20.7208,20.7578,20.693,20.7485,145796.0
2024-01-23 12:10:00,22.42,22.43,22.36,22.39,100734.0,20.7485,20.7578,20.693,20.7208,100734.0
2024-01-23 12:20:00,22.39,22.43,22.36,22.43,133851.0,20.7208,20.7578,20.693,20.7578,133851.0
2024-01-23 12:30:00,22.42,22.44,22.37,22.38,121356.0,20.7485,20.767,20.7023,20.7115,121356.0
2024-01-23 12:40:00,22.38,22.38,22.31,22.32,110135.0,20.7115,20.7115,20.6467,20.656,110135.0
2024-01-23 12:50:00,22.32,22.34,22.3,22.31,113786.0,20.656,20.6745,20.6375,20.6467,113786.0
2024-01-23 13:00:00,22.3,22.32,22.23,22.3,304224.0,20.6375,20.656,20.5727,20.6375,304224.0
2024-01-23 13:10:00,22.3,22.33,22.28,22.32,167205.0,20.6375,20.6652,20.619,20.656,167205.0
2024-01-23 13:20:00,22.32,22.37,22.3,22.36,167781.0,20.656,20.7023,20.6375,20.693,167781.0
2024-01-23 13:30:00,22.37,22.39,22.33,22.38,116760.0,20.7023,20.7208,20.6652,20.7115,116760.0
2024-01-23 13:40:00,22.38,22.39,22.33,22.36,97339.0,20.7115,20.7208,20.6652,20.693,97339.0
2024-01-23 13:50:00,22.36,22.41,22.35,22.41,88589.0,20.693,20.7393,20.6838,20.7393,88589.0
2024-01-23 14:00:00,22.41,22.43,22.38,22.39,132552.0,20.7393,20.7578,20.7115,20.7208,132552.0
2024-01-23 14:10:00,22.39,22.44,22.38,22.44,82338.0,20.7208,20.767,20.7115,20.767,82338.0
2024-01-23 14:20:00,22.44,22.47,22.42,22.46,110405.0,20.767,20.7948,20.7485,20.7856,110405.0
2024-01-23 14:30:00,22.46,22.46,22.42,22.45,98283.0,20.7856,20.7856,20.7485,20.7763,98283.0
2024-01-23 14:40:00,22.45,22.54,22.44,22.53,131461.0,20.7763,20.8596,20.767,20.8503,131461.0
2024-01-23 14:50:00,22.53,22.64,22.52,22.64,209658.0,20.8503,20.9521,20.8411,20.9521,209658.0
2024-01-23 15:00:00,22.64,22.68,22.6,22.68,195870.0,20.9521,20.9892,20.9151,20.9892,195870.0
2024-01-23 15:10:00,22.68,22.72,22.64,22.68,173208.0,20.9892,21.0262,20.9521,20.9892,173208.0
2024-01-23 15:20:00,22.68,22.69,22.61,22.62,133349.0,20.9892,20.9984,20.9244,20.9336,133349.0
2024-01-23 15:30:00,22.62,22.62,22.52,22.54,191458.0,20.9336,20.9336,20.8411,20.8596,191458.0
2024-01-23 15:40:00,22.55,22.56,22.5,22.52,267461.0,20.8688,20.8781,20.8226,20.8411,267461.0
2024-01-23 15:50:00,22.51,22.59,22.5,22.58,841659.0,20.8318,20.9059,20.8226,20.8966,841659.0
2024-01-24 09:30:00,22.88,22.9,22.47,22.79,451639.0,21.1742,21.1928,20.7948,21.091,451639.0
2024-01-24 09:40:00,22.79,22.87,22.59,22.64,210867.0,21.091,21.165,20.9059,20.9521,210867.0
2024-01-24 09:50:00,22.63,22.66,22.51,22.63,297640.0,20.9429,20.9706,20.8318,20.9429,297640.0
2024-01-24 10:00:00,22.64,22.79,22.57,22.66,424174.0,20.9521,21.091,20.8874,20.9706,424174.0
2024-01-24 10:10:00,22.65,22.83,22.58,22.82,228493.0,20.9614,21.128,20.8966,21.1187,228493.0
2024-01-24 10:20:00,22.82,22.88,22.78,22.88,218246.0,21.1187,21.1742,21.0817,21.1742,218246.0
2024-01-24 10:30:00,22.88,22.92,22.8,22.92,164513.0,21.1742,21.2113,21.1002,21.2113,164513.0
2024-01-24 10:40:00,22.92,22.94,22.8,22.84,195761.0,21.2113,21.2298,21.1002,21.1372,195761.0
2024-01-24 10:50:00,22.84,22.84,22.74,22.76,132663.0,21.1372,21.1372,21.0447,21.0632,132663.0
2024-01-24 11:00:00,22.77,22.85,22.71,22.73,145382.0,21.0724,21.1465,21.0169,21.0354,145382.0
2024-01-24 11:10:00,22.73,22.74,22.66,22.69,103796.0,21.0354,21.0447,20.9706,20.9984,103796.0
2024-01-24 11:20:00,22.69,22.71,22.63,22.65,122628.0,20.9984,21.0169,20.9429,20.9614,122628.0
2024-01-24 11:30:00,22.65,22.69,22.6,22.62,117871.0,20.9614,20.9984,20.9151,20.9336,117871.0
2024-01-24 11:40:00,22.62,22.66,22.59,22.6,123490.0,20.9336,20.9706,20.9059,20.9151,123490.0
2024-01-24 11:50:00,22.59,22.7,22.59,22.68,204566.0,20.9059,21.0077,20.9059,20.9892,204566.0
2024-01-24 12:00:00,22.69,22.7,22.63,22.69,168073.0,20.9984,21.0077,20.9429,20.9984,168073.0
2024-01-24 12:10:00,22.68,22.69,22.63,22.64,64092.0,20.9892,20.9984,20.9429,20.9521,64092.0
2024-01-24 12:20:00,22.64,22.68,22.63,22.63,67038.0,20.9521,20.9892,20.9429,20.9429,67038.0
2024-01-24 12:30:00,22.63,22.65,22.62,22.64,123104.0,20.9429,20.9614,20.9336,20.9521,123104.0
2024-01-24 12:40:00,22.64,22.65,22.57,22.6,76616.0,20.9521,20.9614,20.8874,20.9151,76616.0
2024-01-24 12:50:00,22.6,22.64,22.58,22.63,67317.0,20.9151,20.9521,20.8966,20.9429,67317.0
2024-01-24 13:00:00,22.63,22.66,22.55,22.58,130264.0,20.9429,20.9706,20.8688,20.8966,130264.0
2024-01-24 13:10:00,22.59,22.6,22.47,22.49,158531.0,20.9059,20.9151,20.7948,20.8133,158531.0
2024-01-24 13:20:00,22.5,22.52,22.45,22.51,120035.0,20.8226,20.8411,20.7763,20.8318,120035.0
2024-01-24 13:30:00,22.51,22.52,22.47,22.48,81313.0,20.8318,20.8411,20.7948,20.8041,81313.0
2024-01-24 13:40:00,22.48,22.51,22.47,22.48,72098.0,20.8041,20.8318,20.7948,20.8041,72098.0
2024-01-24 13:50:00,22.48,22.5,22.46,22.47,76997.0,20.8041,20.8226,20.7856,20.7948,76997.0
2024-01-24 14:00:00,22.47,22.54,22.47,22.52,87970.0,20.7948,20.8596,20.7948,20.8411,87970.0
2024-01-24 14:10:00,22.52,22.52,22.46,22.51,74479.0,20.8411,20.8411,20.7856,20.8318,74479.0
2024-01-24 14:20:00,22.51,22.54,22.45,22.53,100640.0,20.8318,20.8596,20.7763,20.8503,100640.0
2024-01-24 14:30:00,22.53,22.56,22.48,22.55,120285.0,20.8503,20.8781,20.8041,20.8688,120285.0
2024-01-24 14:40:00,22.56,22.57,22.54,22.57,78977.0,20.8781,20.8874,20.8596,20.8874,78977.0
2024-01-24 14:50:00,22.57,22.57,22.52,22.56,97832.0,20.8874,20.8874,20.8411,20.8781,97832.0
2024-01-24 15:00:00,22.56,22.62,22.53,22.6,139377.0,20.8781,20.9336,20.8503,20.9151,139377.0
2024-01-24 15:10:00,22.59,22.59,22.5,22.52,190310.0,20.9059,20.9059,20.8226,20.8411,190310.0
2024-01-24 15:20:00,22.52,22.53,22.37,22.38,231029.0,20.8411,20.8503,20.7023,20.7115,231029.0
2024-01-24 15:30:00,22.38,22.39,22.35,22.37,197246.0,20.7115,20.7208,20.6838,20.7023,197246.0
2024-01-24 15:40:00,22.38,22.4,22.3,22.31,369041.0,20.7115,20.73,20.6375,20.6467,369041.0
2024-01-24 15:50:00,22.3,22.37,22.29,22.36,883301.0,20.6375,20.7023,20.6282,20.693,883301.0
2024-01-25 09:30:00,22.54,22.59,22.32,22.32,642526.0,20.8596,20.9059,20.656,20.656,642526.0
2024-01-25 09:40:00,22.33,22.39,22.12,22.16,421235.0,20.6652,20.7208,20.4709,20.5079,421235.0
2024-01-25 09:50:00,22.15,22.36,22.09,22.32,310587.0,20.4987,20.693,20.4431,20.656,310587.0
2024-01-25 10:00:00,22.32,22.6,22.25,22.54,428733.0,20.656,20.9151,20.5912,20.8596,428733.0
2024-01-25 10:10:00,22.54,22.54,22.42,22.43,272793.0,20.8596,20.8596,20.7485,20.7578,272793.0
2024-01-25 10:20:00,22.44,22.47,22.3,22.34,356593.0,20.767,20.7948,20.6375,20.6745,356593.0
2024-01-25 10:30:00,22.33,22.34,22.13,22.2,341675.0,20.6652,20.6745,20.4802,20.5449,341675.0
2024-01-25 10:40:00,22.2,22.2,22.09,22.14,269850.0,20.5449,20.5449,20.4431,20.4894,269850.0
2024-01-25 10:50:00,22.14,22.16,22.07,22.11,341879.0,20.4894,20.5079,20.4246,20.4616,341879.0
2024-01-25 11:00:00,22.1,22.26,22.1,22.25,309953.0,20.4524,20.6005,20.4524,20.5912,309953.0
2024-01-25 11:10:00,22.25,22.41,22.22,22.39,205886.0,20.5912,20.7393,20.5634,20.7208,205886.0
2024-01-25 11:20:00,22.39,22.51,22.38,22.46,256974.0,20.7208,20.8318,20.7115,20.7856,256974.0
2024-01-25 11:30:00,22.45,22.47,22.41,22.46,240668.0,20.7763,20.7948,20.7393,20.7856,240668.0
2024-01-25 11:40:00,22.46,22.5,22.4,22.5,125856.0,20.7856,20.8226,20.73,20.8226,125856.0
2024-01-25 11:50:00,22.5,22.5,22.43,22.49,156348.0,20.8226,20.8226,20.7578,20.8133,156348.0
2024-01-25 12:00:00,22.49,22.51,22.43,22.5,151405.0,20.8133,20.8318,20.7578,20.8226,151405.0
2024-01-25 12:10:00,22.5,22.59,22.47,22.59,212905.0,20.8226,20.9059,20.7948,20.9059,212905.0
2024-01-25 12:20:00,22.59,22.6,22.5,22.58,182474.0,20.9059,20.9151,20.8226,20.8966,182474.0
2024-01-25 12:30:00,22.59,22.62,22.57,22.62,234183.0,20.9059,20.9336,20.8874,20.9336,234183.0
2024-01-25 12:40:00,22.62,22.69,22.59,22.64,191192.0,20.9336,20.9984,20.9059,20.9521,191192.0
2024-01-25 12:50:00,22.64,22.73,22.63,22.71,136569.0,20.9521,21.0354,20.9429,21.0169,136569.0
2024-01-25 13:00:00,22.71,22.78,22.7,22.75,199202.0,21.0169,21.0817,21.0077,21.0539,199202.0
2024-01-25 13:10:00,22.75,22.75,22.66,22.67,169288.0,21.0539,21.0539,20.9706,20.9799,169288.0
2024-01-25 13:20:00,22.67,22.75,22.67,22.71,159651.0,20.9799,21.0539,20.9799,21.0169,159651.0
2024-01-25 13:30:00,22.7,22.75,22.67,22.75,112099.0,21.0077,21.0539,20.9799,21.0539,112099.0
2024-01-25 13:40:00,22.75,22.83,22.74,22.82,145841.0,21.0539,21.128,21.0447,21.1187,145841.0
2024-01-25 13:50:00,22.82,22.88,22.78,22.87,159409.0,21.1187,21.1742,21.0817,21.165,159409.0
2024-01-25 14:00:00,22.86,22.87,22.81,22.83,186383.0,21.1557,21.165,21.1095,21.128,186383.0
2024-01-25 14:10:00,22.83,22.97,22.82,22.92,533976.0,21.128,21.2575,21.1187,21.2113,533976.0
2024-01-25 14:20:00,22.92,22.94,22.89,22.94,157926.0,21.2113,21.2298,21.1835,21.2298,157926.0
2024-01-25 14:30:00,22.94,23.07,22.93,23.04,407293.0,21.2298,21.3501,21.2205,21.3223,407293.0
2024-01-25 14:40:00,23.04,23.1,23.01,23.04,554252.0,21.3223,21.3778,21.2946,21.3223,554252.0
2024-01-25 14:50:00,23.04,23.04,22.93,22.94,280333.0,21.3223,21.3223,21.2205,21.2298,280333.0
2024-01-25 15:00:00,22.94,22.99,22.86,22.88,213281.0,21.2298,21.276,21.1557,21.1742,213281.0
2024-01-25 15:10:00,22.88,22.93,22.86,22.92,222838.0,21.1742,21.2205,21.1557,21.2113,222838.0
2024-01-25 15:20:00,22.92,22.97,22.9,22.95,198578.0,21.2113,21.2575,21.1928,21.239,198578.0
2024-01-25 15:30:00,22.95,23.05,22.93,23.03,428563.0,21.239,21.3316,21.2205,21.3131,428563.0
2024-01-25 15:40:00,23.03,23.11,23.0,23.09,527125.0,21.3131,21.3871,21.2853,21.3686,527125.0
2024-01-25 15:50:00,23.1,23.12,23.04,23.12,1171031.0,21.3778,21.3964,21.3223,21.3964,1171031.0
2024-01-26 09:30:00,23.15,23.41,23.11,23.39,531879.0,21.4241,21.6647,21.3871,21.6462,531879.0
2024-01-26 09:40:00,23.41,23.43,23.16,23.2,341049.0,21.6647,21.6832,21.4334,21.4704,341049.0
2024-01-26 09:50:00,23.19,23.27,23.15,23.26,273147.0,21.4611,21.5352,21.4241,21.5259,273147.0
2024-01-26 10:00:00,23.25,23.31,23.17,23.21,307300.0,21.5167,21.5722,21.4426,21.4796,307300.0
2024-01-26 10:10:00,23.21,23.26,23.08,23.16,229310.0,21.4796,21.5259,21.3593,21.4334,229310.0
2024-01-26 10:20:00,23.16,23.25,23.15,23.21,171223.0,21.4334,21.5167,21.4241,21.4796,171223.0
2024-01-26 10:30:00,23.21,23.21,23.13,23.16,136963.0,21.4796,21.4796,21.4056,21.4334,136963.0
2024-01-26 10:40:00,23.16,23.18,23.08,23.11,225998.0,21.4334,21.4519,21.3593,21.3871,225998.0
2024-01-26 10:50:00,23.11,23.12,22.93,22.98,251125.0,21.3871,21.3964,21.2205,21.2668,251125.0
2024-01-26 11:00:00,22.99,22.99,22.88,22.88,120620.0,21.276,21.276,21.1742,21.1742,120620.0
2024-01-26 11:10:00,22.88,22.95,22.79,22.8,289855.0,21.1742,21.239,21.091,21.1002,289855.0
2024-01-26 11:20:00,22.8,22.88,22.78,22.82,198774.0,21.1002,21.1742,21.0817,21.1187,198774.0
2024-01-26 11:30:00,22.82,22.92,22.8,22.9,159254.0,21.1187,21.2113,21.1002,21.1928,159254.0
2024-01-26 11:40:00,22.9,22.92,22.87,22.91,110437.0,21.1928,21.2113,21.165,21.202,110437.0
2024-01-26 11:50:00,22.91,22.94,22.89,22.89,122422.0,21.202,21.2298,21.1835,21.1835,122422.0
2024-01-26 12:00:00,22.89,22.93,22.87,22.89,138245.0,21.1835,21.2205,21.165,21.1835,138245.0
2024-01-26 12:10:00,22.88,22.89,22.83,22.85,123416.0,21.1742,21.1835,21.128,21.1465,123416.0
2024-01-26 12:20:00,22.84,22.93,22.84,22.92,161884.0,21.1372,21.2205,21.1372,21.2113,161884.0
2024-01-26 12:30:00,22.92,22.92,22.83,22.86,203992.0,21.2113,21.2113,21.128,21.1557,203992.0
2024-01-26 12:40:00,22.87,22.88,22.83,22.84,161323.0,21.165,21.1742,21.128,21.1372,161323.0
2024-01-26 12:50:00,22.84,22.86,22.82,22.83,123281.0,21.1372,21.1557,21.1187,21.128,123281.0
2024-01-26 13:00:00,22.83,22.85,22.8,22.84,150377.0,21.128,21.1465,21.1002,21.1372,150377.0
2024-01-26 13:10:00,22.84,22.89,22.84,22.89,76288.0,21.1372,21.1835,21.1372,21.1835,76288.0
2024-01-26 13:20:00,22.89,23.0,22.88,22.96,163419.0,21.1835,21.2853,21.1742,21.2483,163419.0
2024-01-26 13:30:00,22.96,22.99,22.89,22.9,182185.0,21.2483,21.276,21.1835,21.1928,182185.0
2024-01-26 13:40:00,22.89,22.91,22.85,22.9,121315.0,21.1835,21.202,21.1465,21.1928,121315.0
2024-01-26 13:50:00,22.89,22.91,22.85,22.87,95921.0,21.1835,21.202,21.1465,21.165,95921.0
2024-01-26 14:00:00,22.87,22.89,22.84,22.87,90817.0,21.165,21.1835,21.1372,21.165,90817.0
2024-01-26 14:10:00,22.87,22.93,22.86,22.92,132151.0,21.165,21.2205,21.1557,21.2113,132151.0
2024-01-26 14:20:00,22.92,22.96,22.91,22.95,107099.0,21.2113,21.2483,21.202,21.239,107099.0
2024-01-26 14:30:00,22.95,22.96,22.91,22.94,90855.0,21.239,21.2483,21.202,21.2298,90855.0
2024-01-26 14:40:00,22.94,22.98,22.93,22.96,141879.0,21.2298,21.2668,21.2205,21.2483,141879.0
2024-01-26 14:50:00,22.96,22.98,22.93,22.95,106228.0,21.2483,21.2668,21.2205,21.239,106228.0
2024-01-26 15:00:00,22.95,22.96,22.91,22.92,111775.0,21.239,21.2483,21.202,21.2113,111775.0
2024-01-26 15:10:00,22.91,22.93,22.87,22.89,163269.0,21.202,21.2205,21.165,21.1835,163269.0
2024-01-26 15:20:00,22.89,22.89,22.8,22.82,207472.0,21.1835,21.1835,21.1002,21.1187,207472.0
2024-01-26 15:30:00,22.82,22.85,22.81,22.85,277340.0,21.1187,21.1465,21.1095,21.1465,277340.0
2024-01-26 15:40:00,22.85,22.89,22.84,22.89,210027.0,21.1465,21.1835,21.1372,21.1835,210027.0
2024-01-26 15:50:00,22.88,22.91,22.82,22.84,1290735.0,21.1742,21.202,21.1187,21.1372,1290735.0
2024-01-29 09:30:00,22.87,22.87,22.48,22.65,625075.0,21.165,21.165,20.8041,20.9614,625075.0
2024-01-29 09:40:00,22.66,22.67,22.46,22.52,266080.0,20.9706,20.9799,20.7856,20.8411,266080.0
2024-01-29 09:50:00,22.51,22.57,22.42,22.46,162892.0,20.8318,20.8874,20.7485,20.7856,162892.0
2024-01-29 10:00:00,22.46,22.58,22.45,22.57,197923.0,20.7856,20.8966,20.7763,20.8874,197923.0
2024-01-29 10:10:00,22.57,22.6,22.51,22.56,176539.0,20.8874,20.9151,20.8318,20.8781,176539.0
2024-01-29 10:20:00,22.57,22.57,22.44,22.48,166123.0,20.8874,20.8874,20.767,20.8041,166123.0
2024-01-29 10:30:00,22.48,22.56,22.44,22.56,155877.0,20.8041,20.8781,20.767,20.8781,155877.0
2024-01-29 10:40:00,22.55,22.59,22.52,22.58,128168.0,20.8688,20.9059,20.8411,20.8966,128168.0
2024-01-29 10:50:00,22.58,22.58,22.52,22.53,113280.0,20.8966,20.8966,20.8411,20.8503,113280.0
2024-01-29 11:00:00,22.53,22.54,22.45,22.45,247024.0,20.8503,20.8596,20.7763,20.7763,247024.0
2024-01-29 11:10:00,22.46,22.49,22.4,22.46,179418.0,20.7856,20.8133,20.73,20.7856,179418.0
2024-01-29 11:20:00,22.47,22.49,22.44,22.44,117326.0,20.7948,20.8133,20.767,20.767,117326.0
2024-01-29 11:30:00,22.45,22.48,22.41,22.44,105063.0,20.7763,20.8041,20.7393,20.767,105063.0
2024-01-29 11:40:00,22.43,22.47,22.39,22.46,245893.0,20.7578,20.7948,20.7208,20.7856,245893.0
2024-01-29 11:50:00,22.46,22.49,22.42,22.48,181748.0,20.7856,20.8133,20.7485,20.8041,181748.0
2024-01-29 12:00:00,22.48,22.48,22.39,22.4,134083.0,20.8041,20.8041,20.7208,20.73,134083.0
2024-01-29 12:10:00,22.41,22.42,22.33,22.42,188715.0,20.7393,20.7485,20.6652,20.7485,188715.0
2024-01-29 12:20:00,22.42,22.45,22.4,22.42,165319.0,20.7485,20.7763,20.73,20.7485,165319.0
2024-01-29 12:30:00,22.41,22.62,22.4,22.62,243515.0,20.7393,20.9336,20.73,20.9336,243515.0
2024-01-29 12:40:00,22.62,22.62,22.41,22.43,115877.0,20.9336,20.9336,20.7393,20.7578,115877.0
2024-01-29 12:50:00,22.42,22.44,22.37,22.42,117329.0,20.7485,20.767,20.7023,20.7485,117329.0
2024-01-29 13:00:00,22.43,22.46,22.41,22.45,101376.0,20.7578,20.7856,20.7393,20.7763,101376.0
2024-01-29 13:10:00,22.45,22.46,22.41,22.44,112287.0,20.7763,20.7856,20.7393,20.767,112287.0
2024-01-29 13:20:00,22.44,22.52,22.43,22.52,91474.0,20.767,20.8411,20.7578,20.8411,91474.0
2024-01-29 13:30:00,22.52,22.54,22.48,22.5,96386.0,20.8411,20.8596,20.8041,20.8226,96386.0
2024-01-29 13:40:00,22.5,22.5,22.42,22.45,118955.0,20.8226,20.8226,20.7485,20.7763,118955.0
2024-01-29 13:50:00,22.45,22.45,22.4,22.42,84678.0,20.7763,20.7763,20.73,20.7485,84678.0
2024-01-29 14:00:00,22.42,22.43,22.4,22.43,114241.0,20.7485,20.7578,20.73,20.7578,114241.0
2024-01-29 14:10:00,22.43,22.46,22.42,22.45,94579.0,20.7578,20.7856,20.7485,20.7763,94579.0
2024-01-29 14:20:00,22.44,22.47,22.42,22.43,96394.0,20.767,20.7948,20.7485,20.7578,96394.0
2024-01-29 14:30:00,22.44,22.47,22.43,22.45,96593.0,20.767,20.7948,20.7578,20.7763,96593.0
2024-01-29 14:40:00,22.46,22.48,22.43,22.44,80915.0,20.7856,20.8041,20.7578,20.767,80915.0
2024-01-29 14:50:00,22.44,22.46,22.43,22.44,85183.0,20.767,20.7856,20.7578,20.767,85183.0
2024-01-29 15:00:00,22.45,22.59,22.44,22.57,204889.0,20.7763,20.9059,20.767,20.8874,204889.0
2024-01-29 15:10:00,22.56,22.67,22.56,22.66,194809.0,20.8781,20.9799,20.8781,20.9706,194809.0
2024-01-29 15:20:00,22.65,22.7,22.63,22.68,226301.0,20.9614,21.0077,20.9429,20.9892,226301.0
2024-01-29 15:30:00,22.68,22.72,22.67,22.7,231728.0,20.9892,21.0262,20.9799,21.0077,231728.0
2024-01-29 15:40:00,22.7,22.7,22.62,22.64,249701.0,21.0077,21.0077,20.9336,20.9521,249701.0
2024-01-29 15:50:00,22.64,22.74,22.63,22.72,1327985.0,20.9521,21.0447,20.9429,21.0262,1327985.0
2024-01-30 09:30:00,22.56,22.67,22.52,22.57,420929.0,20.8781,20.9799,20.8411,20.8874,420929.0
2024-01-30 09:40:00,22.56,22.65,22.5,22.55,380869.0,20.8781,20.9614,20.8226,20.8688,380869.0
2024-01-30 09:50:00,22.56,22.66,22.54,22.65,228104.0,20.8781,20.9706,20.8596,20.9614,228104.0
2024-01-30 10:00:00,22.64,22.65,22.51,22.64,225859.0,20.9521,20.9614,20.8318,20.9521,225859.0
2024-01-30 10:10:00,22.64,22.64,22.41,22.5,261013.0,20.9521,20.9521,20.7393,20.8226,261013.0
2024-01-30 10:20:00,22.5,22.6,22.48,22.58,213053.0,20.8226,20.9151,20.8041,20.8966,213053.0
2024-01-30 10:30:00,22.59,22.64,22.56,22.6,211298.0,20.9059,20.9521,20.8781,20.9151,211298.0
2024-01-30 10:40:00,22.6,22.77,22.59,22.77,229411.0,20.9151,21.0724,20.9059,21.0724,229411.0
2024-01-30 10:50:00,22.77,22.78,22.71,22.75,227951.0,21.0724,21.0817,21.0169,21.0539,227951.0
2024-01-30 11:00:00,22.75,22.76,22.67,22.74,195464.0,21.0539,21.0632,20.9799,21.0447,195464.0
2024-01-30 11:10:00,22.74,22.75,22.62,22.65,179816.0,21.0447,21.0539,20.9336,20.9614,179816.0
2024-01-30 11:20:00,22.64,22.75,22.63,22.7,111154.0,20.9521,21.0539,20.9429,21.0077,111154.0
2024-01-30 11:30:00,22.7,22.79,22.68,22.79,100041.0,21.0077,21.091,20.9892,21.091,100041.0
2024-01-30 11:40:00,22.79,22.84,22.78,22.83,122983.0,21.091,21.1372,21.0817,21.128,122983.0
2024-01-30 11:50:00,22.84,22.85,22.78,22.78,119498.0,21.1372,21.1465,21.0817,21.0817,119498.0
2024-01-30 12:00:00,22.79,22.82,22.73,22.73,117562.0,21.091,21.1187,21.0354,21.0354,117562.0
2024-01-30 12:10:00,22.73,22.77,22.7,22.76,364708.0,21.0354,21.0724,21.0077,21.0632,364708.0
2024-01-30 12:20:00,22.76,22.9,22.76,22.84,220665.0,21.0632,21.1928,21.0632,21.1372,220665.0
2024-01-30 12:30:00,22.84,22.86,22.78,22.78,81538.0,21.1372,21.1557,21.0817,21.0817,81538.0
2024-01-30 12:40:00,22.78,22.84,22.78,22.81,93359.0,21.0817,21.1372,21.0817,21.1095,93359.0
2024-01-30 12:50:00,22.81,22.87,22.79,22.85,116999.0,21.1095,21.165,21.091,21.1465,116999.0
2024-01-30 13:00:00,22.85,22.91,22.84,22.91,150971.0,21.1465,21.202,21.1372,21.202,150971.0
2024-01-30 13:10:00,22.91,22.97,22.9,22.95,150724.0,21.202,21.2575,21.1928,21.239,150724.0
2024-01-30 13:20:00,22.94,23.0,22.94,22.97,179397.0,21.2298,21.2853,21.2298,21.2575,179397.0
2024-01-30 13:30:00,22.97,23.0,22.92,22.94,225171.0,21.2575,21.2853,21.2113,21.2298,225171.0
2024-01-30 13:40:00,22.94,22.99,22.89,22.9,130481.0,21.2298,21.276,21.1835,21.1928,130481.0
2024-01-30 13:50:00,22.89,22.91,22.81,22.84,125323.0,21.1835,21.202,21.1095,21.1372,125323.0
2024-01-30 14:00:00,22.85,22.87,22.81,22.82,94666.0,21.1465,21.165,21.1095,21.1187,94666.0
2024-01-30 14:10:00,22.82,22.87,22.81,22.85,92300.0,21.1187,21.165,21.1095,21.1465,92300.0
2024-01-30 14:20:00,22.84,22.88,22.82,22.84,107711.0,21.1372,21.1742,21.1187,21.1372,107711.0
2024-01-30 14:30:00,22.85,22.86,22.79,22.82,94181.0,21.1465,21.1557,21.091,21.1187,94181.0
2024-01-30 14:40:00,22.81,22.83,22.79,22.82,117671.0,21.1095,21.128,21.091,21.1187,117671.0
2024-01-30 14:50:00,22.83,22.88,22.82,22.88,155698.0,21.128,21.1742,21.1187,21.1742,155698.0
2024-01-30 15:00:00,22.88,22.88,22.83,22.85,110130.0,21.1742,21.1742,21.128,21.1465,110130.0
2024-01-30 15:10:00,22.85,22.88,22.82,22.85,215648.0,21.1465,21.1742,21.1187,21.1465,215648.0
2024-01-30 15:20:00,22.85,22.88,22.83,22.86,215251.0,21.1465,21.1742,21.128,21.1557,215251.0
2024-01-30 15:30:00,22.86,22.86,22.81,22.83,320175.0,21.1557,21.1557,21.1095,21.128,320175.0
2024-01-30 15:40:00,22.83,22.83,22.64,22.67,548074.0,21.128,21.128,20.9521,20.9799,548074.0
2024-01-30 15:50:00,22.67,22.76,22.63,22.75,1407257.0,20.9799,21.0632,20.9429,21.0539,1407257.0
2024-01-31 09:30:00,22.8,22.9,22.47,22.59,582973.0,21.1002,21.1928,20.7948,20.9059,582973.0
2024-01-31 09:40:00,22.58,22.69,22.53,22.59,232080.0,20.8966,20.9984,20.8503,20.9059,232080.0
2024-01-31 09:50:00,22.59,22.6,22.5,22.59,187363.0,20.9059,20.9151,20.8226,20.9059,187363.0
2024-01-31 10:00:00,22.58,22.62,22.51,22.61,305539.0,20.8966,20.9336,20.8318,20.9244,305539.0
2024-01-31 10:10:00,22.61,22.65,22.53,22.53,277823.0,20.9244,20.9614,20.8503,20.8503,277823.0
2024-01-31 10:20:00,22.54,22.7,22.52,22.69,392750.0,20.8596,21.0077,20.8411,20.9984,392750.0
2024-01-31 10:30:00,22.69,22.94,22.68,22.89,279517.0,20.9984,21.2298,20.9892,21.1835,279517.0
2024-01-31 10:40:00,22.89,23.1,22.88,23.1,381706.0,21.1835,21.3778,21.1742,21.3778,381706.0
2024-01-31 10:50:00,23.1,23.1,22.91,22.93,385842.0,21.3778,21.3778,21.202,21.2205,385842.0
2024-01-31 11:00:00,22.93,22.97,22.85,22.87,261899.0,21.2205,21.2575,21.1465,21.165,261899.0
2024-01-31 11:10:00,22.87,22.95,22.81,22.94,252123.0,21.165,21.239,21.1095,21.2298,252123.0
2024-01-31 11:20:00,22.94,23.08,22.93,22.97,261977.0,21.2298,21.3593,21.2205,21.2575,261977.0
2024-01-31 11:30:00,22.97,23.06,22.97,23.03,276051.0,21.2575,21.3408,21.2575,21.3131,276051.0
2024-01-31 11:40:00,23.04,23.08,22.99,23.04,175363.0,21.3223,21.3593,21.276,21.3223,175363.0
2024-01-31 11:50:00,23.04,23.06,23.02,23.05,117141.0,21.3223,21.3408,21.3038,21.3316,117141.0
2024-01-31 12:00:00,23.04,23.12,23.02,23.12,155913.0,21.3223,21.3964,21.3038,21.3964,155913.0
2024-01-31 12:10:00,23.12,23.13,23.07,23.08,139519.0,21.3964,21.4056,21.3501,21.3593,139519.0
2024-01-31 12:20:00,23.08,23.22,23.07,23.21,219165.0,21.3593,21.4889,21.3501,21.4796,219165.0
2024-01-31 12:30:00,23.21,23.21,23.09,23.11,183323.0,21.4796,21.4796,21.3686,21.3871,183323.0
2024-01-31 12:40:00,23.1,23.21,23.09,23.21,132115.0,21.3778,21.4796,21.3686,21.4796,132115.0
2024-01-31 12:50:00,23.21,23.24,23.18,23.23,153922.0,21.4796,21.5074,21.4519,21.4982,153922.0
2024-01-31 13:00:00,23.23,23.25,23.16,23.18,169268.0,21.4982,21.5167,21.4334,21.4519,169268.0
2024-01-31 13:10:00,23.18,23.19,23.12,23.14,152747.0,21.4519,21.4611,21.3964,21.4149,152747.0
2024-01-31 13:20:00,23.13,23.14,23.03,23.1,198289.0,21.4056,21.4149,21.3131,21.3778,198289.0
2024-01-31 13:30:00,23.1,23.15,23.09,23.14,149514.0,21.3778,21.4241,21.3686,21.4149,149514.0
2024-01-31 13:40:00,23.14,23.16,23.05,23.09,171301.0,21.4149,21.4334,21.3316,21.3686,171301.0
2024-01-31 13:50:00,23.09,23.12,23.07,23.11,130239.0,21.3686,21.3964,21.3501,21.3871,130239.0
2024-01-31 14:00:00,23.11,23.15,23.0,23.01,245746.0,21.3871,21.4241,21.2853,21.2946,245746.0
2024-01-31 14:10:00,23.01,23.05,22.98,23.01,196571.0,21.2946,21.3316,21.2668,21.2946,196571.0
2024-01-31 14:20:00,23.01,23.05,22.93,22.93,233809.0,21.2946,21.3316,21.2205,21.2205,233809.0
2024-01-31 14:30:00,22.94,23.17,22.93,23.14,323208.0,21.2298,21.4426,21.2205,21.4149,323208.0
2024-01-31 14:40:00,23.14,23.32,23.14,23.21,358845.0,21.4149,21.5814,21.4149,21.4796,358845.0
2024-01-31 14:50:00,23.21,23.21,22.92,22.95,351356.0,21.4796,21.4796,21.2113,21.239,351356.0
2024-01-31 15:00:00,22.95,22.97,22.68,22.77,375060.0,21.239,21.2575,20.9892,21.0724,375060.0
2024-01-31 15:10:00,22.76,22.88,22.76,22.81,571451.0,21.0632,21.1742,21.0632,21.1095,571451.0
2024-01-31 15:20:00,22.82,22.87,22.8,22.84,330305.0,21.1187,21.165,21.1002,21.1372,330305.0
2024-01-31 15:30:00,22.84,22.88,22.66,22.69,569529.0,21.1372,21.1742,20.9706,20.9984,569529.0
2024-01-31 15:40:00,22.68,22.76,22.64,22.72,579637.0,20.9892,21.0632,20.9521,21.0262,579637.0
2024-01-31 15:50:00,22.72,22.77,22.48,22.56,3844976.0,21.0262,21.0724,20.8041,20.8781,3844976.0
2024-02-01 09:30:00,22.72,22.76,22.29,22.54,733342.0,21.0262,21.0632,20.6282,20.8596,733342.0
2024-02-01 09:40:00,22.54,22.65,22.44,22.61,433715.0,20.8596,20.9614,20.767,20.9244,433715.0
2024-02-01 09:50:00,22.61,22.7,22.46,22.51,389112.0,20.9244,21.0077,20.7856,20.8318,389112.0
2024-02-01 10:00:00,22.5,22.82,22.44,22.77,396038.0,20.8226,21.1187,20.767,21.0724,396038.0
2024-02-01 10:10:00,22.77,22.89,22.73,22.87,364372.0,21.0724,21.1835,21.0354,21.165,364372.0
2024-02-01 10:20:00,22.86,23.06,22.82,23.01,396133.0,21.1557,21.3408,21.1187,21.2946,396133.0
2024-02-01 10:30:00,23.02,23.07,22.81,22.92,286969.0,21.3038,21.3501,21.1095,21.2113,286969.0
2024-02-01 10:40:00,22.92,22.93,22.71,22.74,288444.0,21.2113,21.2205,21.0169,21.0447,288444.0
2024-02-01 10:50:00,22.75,22.77,22.5,22.5,284999.0,21.0539,21.0724,20.8226,20.8226,284999.0
2024-02-01 11:00:00,22.51,22.64,22.46,22.48,740956.0,20.8318,20.9521,20.7856,20.8041,740956.0
2024-02-01 11:10:00,22.48,22.73,22.47,22.65,264853.0,20.8041,21.0354,20.7948,20.9614,264853.0
2024-02-01 11:20:00,22.64,22.7,22.61,22.7,129377.0,20.9521,21.0077,20.9244,21.0077,129377.0
2024-02-01 11:30:00,22.7,22.84,22.69,22.82,221060.0,21.0077,21.1372,20.9984,21.1187,221060.0
2024-02-01 11:40:00,22.82,22.93,22.81,22.87,249587.0,21.1187,21.2205,21.1095,21.165,249587.0
2024-02-01 11:50:00,22.87,22.9,22.81,22.89,115690.0,21.165,21.1928,21.1095,21.1835,115690.0
2024-02-01 12:00:00,22.89,23.09,22.88,23.07,194717.0,21.1835,21.3686,21.1742,21.3501,194717.0
2024-02-01 12:10:00,23.07,23.08,22.98,23.03,225301.0,21.3501,21.3593,21.2668,21.3131,225301.0
2024-02-01 12:20:00,23.04,23.08,22.98,23.06,121884.0,21.3223,21.3593,21.2668,21.3408,121884.0
2024-02-01 12:30:00,23.05,23.14,23.05,23.1,205563.0,21.3316,21.4149,21.3316,21.3778,205563.0
2024-02-01 12:40:00,23.1,23.2,23.08,23.19,160268.0,21.3778,21.4704,21.3593,21.4611,160268.0
2024-02-01 12:50:00,23.2,23.24,23.18,23.2,132625.0,21.4704,21.5074,21.4519,21.4704,132625.0
2024-02-01 13:00:00,23.2,23.22,23.07,23.1,167188.0,21.4704,21.4889,21.3501,21.3778,167188.0
2024-02-01 13:10:00,23.1,23.17,23.09,23.14,69826.0,21.3778,21.4426,21.3686,21.4149,69826.0
2024-02-01 13:20:00,23.15,23.19,23.13,23.15,120247.0,21.4241,21.4611,21.4056,21.4241,120247.0
2024-02-01 13:30:00,23.14,23.2,23.12,23.19,147185.0,21.4149,21.4704,21.3964,21.4611,147185.0
2024-02-01 13:40:00,23.19,23.22,23.16,23.21,137699.0,21.4611,21.4889,21.4334,21.4796,137699.0
2024-02-01 13:50:00,23.21,23.24,23.19,23.23,126557.0,21.4796,21.5074,21.4611,21.4982,126557.0
2024-02-01 14:00:00,23.23,23.31,23.22,23.3,144190.0,21.4982,21.5722,21.4889,21.5629,144190.0
2024-02-01 14:10:00,23.3,23.31,23.22,23.26,123271.0,21.5629,21.5722,21.4889,21.5259,123271.0
2024-02-01 14:20:00,23.27,23.28,23.19,23.2,134324.0,21.5352,21.5444,21.4611,21.4704,134324.0
2024-02-01 14:30:00,23.2,23.33,23.18,23.32,189096.0,21.4704,21.5907,21.4519,21.5814,189096.0
2024-02-01 14:40:00,23.32,23.35,23.28,23.32,229158.0,21.5814,21.6092,21.5444,21.5814,229158.0
2024-02-01 14:50:00,23.32,23.32,23.23,23.29,259697.0,21.5814,21.5814,21.4982,21.5537,259697.0
2024-02-01 15:00:00,23.29,23.3,23.21,23.27,234742.0,21.5537,21.5629,21.4796,21.5352,234742.0
2024-02-01 15:10:00,23.27,23.27,23.21,23.25,210419.0,21.5352,21.5352,21.4796,21.5167,210419.0
2024-02-01 15:20:00,23.24,23.26,23.2,23.22,185256.0,21.5074,21.5259,21.4704,21.4889,185256.0
2024-02-01 15:30:00,23.21,23.27,23.19,23.27,308875.0,21.4796,21.5352,21.4611,21.5352,308875.0
2024-02-01 15:40:00,23.27,23.29,23.18,23.18,405108.0,21.5352,21.5537,21.4519,21.4519,405108.0
2024-02-01 15:50:00,23.19,23.25,23.16,23.25,1317877.0,21.4611,21.5167,21.4334,21.5167,1317877.0
2024-02-02 09:30:00,23.04,23.07,22.75,22.82,536634.0,21.3223,21.3501,21.0539,21.1187,536634.0
2024-02-02 09:40:00,22.8,22.81,22.59,22.61,285201.0,21.1002,21.1095,20.9059,20.9244,285201.0
2024-02-02 09:50:00,22.61,22.73,22.56,22.61,334333.0,20.9244,21.0354,20.8781,20.9244,334333.0
2024-02-02 10:00:00,22.62,22.63,22.47,22.59,247186.0,20.9336,20.9429,20.7948,20.9059,247186.0
2024-02-02 10:10:00,22.58,22.73,22.56,22.71,184406.0,20.8966,21.0354,20.8781,21.0169,184406.0
2024-02-02 10:20:00,22.71,22.74,22.66,22.71,184365.0,21.0169,21.0447,20.9706,21.0169,184365.0
2024-02-02 10:30:00,22.72,22.77,22.61,22.66,254451.0,21.0262,21.0724,20.9244,20.9706,254451.0
2024-02-02 10:40:00,22.67,22.7,22.54,22.56,157565.0,20.9799,21.0077,20.8596,20.8781,157565.0
2024-02-02 10:50:00,22.57,22.6,22.5,22.57,182750.0,20.8874,20.9151,20.8226,20.8874,182750.0
2024-02-02 11:00:00,22.57,22.62,22.53,22.62,120219.0,20.8874,20.9336,20.8503,20.9336,120219.0
2024-02-02 11:10:00,22.62,22.66,22.57,22.66,125567.0,20.9336,20.9706,20.8874,20.9706,125567.0
2024-02-02 11:20:00,22.65,22.73,22.6,22.72,151985.0,20.9614,21.0354,20.9151,21.0262,151985.0
2024-02-02 11:30:00,22.73,22.76,22.69,22.71,118365.0,21.0354,21.0632,20.9984,21.0169,118365.0
2024-02-02 11:40:00,22.72,22.73,22.66,22.71,105876.0,21.0262,21.0354,20.9706,21.0169,105876.0
2024-02-02 11:50:00,22.71,22.73,22.67,22.7,119238.0,21.0169,21.0354,20.9799,21.0077,119238.0
2024-02-02 12:00:00,22.7,22.74,22.69,22.7,156519.0,21.0077,21.0447,20.9984,21.0077,156519.0
2024-02-02 12:10:00,22.7,22.74,22.69,22.73,116940.0,21.0077,21.0447,20.9984,21.0354,116940.0
2024-02-02 12:20:00,22.74,22.79,22.71,22.78,110061.0,21.0447,21.091,21.0169,21.0817,110061.0
2024-02-02 12:30:00,22.78,22.79,22.72,22.74,108901.0,21.0817,21.091,21.0262,21.0447,108901.0
2024-02-02 12:40:00,22.74,22.74,22.64,22.7,156259.0,21.0447,21.0447,20.9521,21.0077,156259.0
2024-02-02 12:50:00,22.7,22.76,22.65,22.76,98621.0,21.0077,21.0632,20.9614,21.0632,98621.0
2024-02-02 13:00:00,22.76,22.81,22.73,22.77,144268.0,21.0632,21.1095,21.0354,21.0724,144268.0
2024-02-02 13:10:00,22.77,22.85,22.75,22.84,110759.0,21.0724,21.1465,21.0539,21.1372,110759.0
2024-02-02 13:20:00,22.84,22.84,22.77,22.8,153239.0,21.1372,21.1372,21.0724,21.1002,153239.0
2024-02-02 13:30:00,22.8,22.84,22.75,22.76,179408.0,21.1002,21.1372,21.0539,21.0632,179408.0
2024-02-02 13:40:00,22.76,22.77,22.69,22.71,203422.0,21.0632,21.0724,20.9984,21.0169,203422.0
2024-02-02 13:50:00,22.71,22.74,22.67,22.67,209910.0,21.0169,21.0447,20.9799,20.9799,209910.0
2024-02-02 14:00:00,22.68,22.77,22.66,22.75,207147.0,20.9892,21.0724,20.9706,21.0539,207147.0
2024-02-02 14:10:00,22.76,22.84,22.75,22.79,214393.0,21.0632,21.1372,21.0539,21.091,214393.0
2024-02-02 14:20:00,22.79,22.83,22.76,22.83,156650.0,21.091,21.128,21.0632,21.128,156650.0
2024-02-02 14:30:00,22.82,22.86,22.81,22.84,161801.0,21.1187,21.1557,21.1095,21.1372,161801.0
2024-02-02 14:40:00,22.84,22.87,22.82,22.86,183540.0,21.1372,21.165,21.1187,21.1557,183540.0
2024-02-02 14:50:00,22.86,22.89,22.8,22.86,199422.0,21.1557,21.1835,21.1002,21.1557,199422.0
2024-02-02 15:00:00,22.85,22.87,22.82,22.85,130721.0,21.1465,21.165,21.1187,21.1465,130721.0
2024-02-02 15:10:00,22.85,22.89,22.84,22.85,272735.0,21.1465,21.1835,21.1372,21.1465,272735.0
2024-02-02 15:20:00,22.84,22.87,22.82,22.84,195045.0,21.1372,21.165,21.1187,21.1372,195045.0
2024-02-02 15:30:00,22.84,22.84,22.73,22.73,262658.0,21.1372,21.1372,21.0354,21.0354,262658.0
2024-02-02 15:40:00,22.73,22.74,22.63,22.67,273168.0,21.0354,21.0447,20.9429,20.9799,273168.0
2024-02-02 15:50:00,22.66,22.72,22.63,22.63,1093390.0,20.9706,21.0262,20.9429,20.9429,1093390.0
2024-02-05 09:30:00,22.46,22.52,22.09,22.09,562002.0,20.7856,20.8411,20.4431,20.4431,562002.0
2024-02-05 09:40:00,22.09,22.19,21.97,22.12,415565.0,20.4431,20.5357,20.3321,20.4709,415565.0
2024-02-05 09:50:00,22.12,22.18,22.03,22.09,331015.0,20.4709,20.5264,20.3876,20.4431,331015.0
2024-02-05 10:00:00,22.08,22.1,21.96,21.97,411570.0,20.4339,20.4524,20.3228,20.3321,411570.0
2024-02-05 10:10:00,21.98,22.06,21.88,21.94,353255.0,20.3413,20.4154,20.2488,20.3043,353255.0
2024-02-05 10:20:00,21.93,21.95,21.8,21.83,299927.0,20.2951,20.3136,20.1748,20.2025,299927.0
2024-02-05 10:30:00,21.83,21.97,21.79,21.89,290918.0,20.2025,20.3321,20.1655,20.2581,290918.0
2024-02-05 10:40:00,21.89,21.93,21.8,21.86,246369.0,20.2581,20.2951,20.1748,20.2303,246369.0
2024-02-05 10:50:00,21.86,21.92,21.82,21.82,166848.0,20.2303,20.2858,20.1933,20.1933,166848.0
2024-02-05 11:00:00,21.82,21.88,21.8,21.86,170967.0,20.1933,20.2488,20.1748,20.2303,170967.0
2024-02-05 11:10:00,21.87,21.98,21.85,21.94,195544.0,20.2395,20.3413,20.221,20.3043,195544.0
2024-02-05 11:20:00,21.94,22.02,21.91,21.97,188132.0,20.3043,20.3784,20.2766,20.3321,188132.0
2024-02-05 11:30:00,21.96,22.0,21.87,21.88,152107.0,20.3228,20.3598,20.2395,20.2488,152107.0
2024-02-05 11:40:00,21.88,21.91,21.82,21.9,164907.0,20.2488,20.2766,20.1933,20.2673,164907.0
2024-02-05 11:50:00,21.91,21.98,21.9,21.97,161153.0,20.2766,20.3413,20.2673,20.3321,161153.0
2024-02-05 12:00:00,21.98,21.99,21.9,21.92,170775.0,20.3413,20.3506,20.2673,20.2858,170775.0
2024-02-05 12:10:00,21.92,21.99,21.9,21.91,135977.0,20.2858,20.3506,20.2673,20.2766,135977.0
2024-02-05 12:20:00,21.91,21.99,21.89,21.98,144015.0,20.2766,20.3506,20.2581,20.3413,144015.0
2024-02-05 12:30:00,21.99,22.08,21.99,22.08,149682.0,20.3506,20.4339,20.3506,20.4339,149682.0
2024-02-05 12:40:00,22.08,22.09,22.0,22.05,229239.0,20.4339,20.4431,20.3598,20.4061,229239.0
2024-02-05 12:50:00,22.06,22.1,22.03,22.05,134399.0,20.4154,20.4524,20.3876,20.4061,134399.0
2024-02-05 13:00:00,22.05,22.1,22.04,22.07,151680.0,20.4061,20.4524,20.3969,20.4246,151680.0
2024-02-05 13:10:00,22.07,22.15,22.04,22.12,168378.0,20.4246,20.4987,20.3969,20.4709,168378.0
2024-02-05 13:20:00,22.12,22.12,22.02,22.03,84322.0,20.4709,20.4709,20.3784,20.3876,84322.0
2024-02-05 13:30:00,22.03,22.07,22.02,22.05,95807.0,20.3876,20.4246,20.3784,20.4061,95807.0
2024-02-05 13:40:00,22.05,22.11,22.02,22.1,103396.0,20.4061,20.4616,20.3784,20.4524,103396.0
2024-02-05 13:50:00,22.1,22.1,22.05,22.08,73791.0,20.4524,20.4524,20.4061,20.4339,73791.0
2024-02-05 14:00:00,22.07,22.11,22.04,22.07,159814.0,20.4246,20.4616,20.3969,20.4246,159814.0
2024-02-05 14:10:00,22.06,22.11,22.05,22.09,85147.0,20.4154,20.4616,20.4061,20.4431,85147.0
2024-02-05 14:20:00,22.09,22.12,22.08,22.11,90271.0,20.4431,20.4709,20.4339,20.4616,90271.0
2024-02-05 14:30:00,22.11,22.14,22.08,22.09,128655.0,20.4616,20.4894,20.4339,20.4431,128655.0
2024-02-05 14:40:00,22.09,22.18,22.08,22.17,135876.0,20.4431,20.5264,20.4339,20.5172,135876.0
2024-02-05 14:50:00,22.17,22.17,22.06,22.1,104642.0,20.5172,20.5172,20.4154,20.4524,104642.0
2024-02-05 15:00:00,22.1,22.11,22.05,22.07,125711.0,20.4524,20.4616,20.4061,20.4246,125711.0
2024-02-05 15:10:00,22.07,22.14,22.06,22.14,162604.0,20.4246,20.4894,20.4154,20.4894,162604.0
2024-02-05 15:20:00,22.14,22.19,22.13,22.17,121958.0,20.4894,20.5357,20.4802,20.5172,121958.0
2024-02-05 15:30:00,22.18,22.23,22.17,22.19,164523.0,20.5264,20.5727,20.5172,20.5357,164523.0
2024-02-05 15:40:00,22.18,22.19,22.11,22.12,216920.0,20.5264,20.5357,20.4616,20.4709,216920.0
2024-02-05 15:50:00,22.13,22.23,22.13,22.14,1053309.0,20.4802,20.5727,20.4802,20.4894,1053309.0
2024-02-06 09:30:00,22.12,22.44,22.01,22.38,344281.0,20.4709,20.767,20.3691,20.7115,344281.0
2024-02-06 09:40:00,22.38,22.46,22.24,22.33,142081.0,20.7115,20.7856,20.582,20.6652,142081.0
2024-02-06 09:50:00,22.34,22.56,22.34,22.46,278542.0,20.6745,20.8781,20.6745,20.7856,278542.0
2024-02-06 10:00:00,22.46,22.65,22.44,22.64,197575.0,20.7856,20.9614,20.767,20.9521,197575.0
2024-02-06 10:10:00,22.64,22.67,22.55,22.63,173027.0,20.9521,20.9799,20.8688,20.9429,173027.0
2024-02-06 10:20:00,22.63,22.76,22.55,22.74,194396.0,20.9429,21.0632,20.8688,21.0447,194396.0
2024-02-06 10:30:00,22.73,22.79,22.71,22.78,107058.0,21.0354,21.091,21.0169,21.0817,107058.0
2024-02-06 10:40:00,22.78,22.82,22.74,22.75,159759.0,21.0817,21.1187,21.0447,21.0539,159759.0
2024-02-06 10:50:00,22.74,22.75,22.64,22.64,151605.0,21.0447,21.0539,20.9521,20.9521,151605.0
2024-02-06 11:00:00,22.64,22.67,22.51,22.63,316134.0,20.9521,20.9799,20.8318,20.9429,316134.0
2024-02-06 11:10:00,22.63,22.85,22.62,22.83,211471.0,20.9429,21.1465,20.9336,21.128,211471.0
2024-02-06 11:20:00,22.82,22.9,22.81,22.87,144533.0,21.1187,21.1928,21.1095,21.165,144533.0
2024-02-06 11:30:00,22.87,22.95,22.82,22.92,325528.0,21.165,21.239,21.1187,21.2113,325528.0
2024-02-06 11:40:00,22.92,22.92,22.84,22.87,187139.0,21.2113,21.2113,21.1372,21.165,187139.0
2024-02-06 11:50:00,22.87,22.91,22.82,22.87,137269.0,21.165,21.202,21.1187,21.165,137269.0
2024-02-06 12:00:00,22.87,22.95,22.86,22.94,177671.0,21.165,21.239,21.1557,21.2298,177671.0
2024-02-06 12:10:00,22.94,23.16,22.93,23.15,310556.0,21.2298,21.4334,21.2205,21.4241,310556.0
2024-02-06 12:20:00,23.14,23.14,23.05,23.11,164684.0,21.4149,21.4149,21.3316,21.3871,164684.0
2024-02-06 12:30:00,23.11,23.13,23.07,23.09,103213.0,21.3871,21.4056,21.3501,21.3686,103213.0
2024-02-06 12:40:00,23.09,23.09,22.99,23.02,145554.0,21.3686,21.3686,21.276,21.3038,145554.0
2024-02-06 12:50:00,23.01,23.04,22.95,23.03,155197.0,21.2946,21.3223,21.239,21.3131,155197.0
2024-02-06 13:00:00,23.02,23.03,22.95,22.97,149050.0,21.3038,21.3131,21.239,21.2575,149050.0
2024-02-06 13:10:00,22.96,22.97,22.9,22.92,122352.0,21.2483,21.2575,21.1928,21.2113,122352.0
2024-02-06 13:20:00,22.92,22.94,22.9,22.93,93309.0,21.2113,21.2298,21.1928,21.2205,93309.0
2024-02-06 13:30:00,22.93,22.97,22.9,22.94,140061.0,21.2205,21.2575,21.1928,21.2298,140061.0
2024-02-06 13:40:00,22.93,23.02,22.92,23.0,205576.0,21.2205,21.3038,21.2113,21.2853,205576.0
2024-02-06 13:50:00,23.0,23.03,22.96,22.97,163968.0,21.2853,21.3131,21.2483,21.2575,163968.0
2024-02-06 14:00:00,22.98,22.98,22.9,22.93,97460.0,21.2668,21.2668,21.1928,21.2205,97460.0
2024-02-06 14:10:00,22.93,22.98,22.92,22.96,96533.0,21.2205,21.2668,21.2113,21.2483,96533.0
2024-02-06 14:20:00,22.96,23.04,22.95,23.02,115543.0,21.2483,21.3223,21.239,21.3038,115543.0
2024-02-06 14:30:00,23.02,23.05,22.92,22.94,184980.0,21.3038,21.3316,21.2113,21.2298,184980.0
2024-02-06 14:40:00,22.95,23.04,22.93,23.03,104241.0,21.239,21.3223,21.2205,21.3131,104241.0
2024-02-06 14:50:00,23.04,23.06,23.0,23.02,143266.0,21.3223,21.3408,21.2853,21.3038,143266.0
2024-02-06 15:00:00,23.03,23.07,22.99,23.05,153167.0,21.3131,21.3501,21.276,21.3316,153167.0
2024-02-06 15:10:00,23.05,23.06,23.0,23.03,137882.0,21.3316,21.3408,21.2853,21.3131,137882.0
2024-02-06 15:20:00,23.04,23.07,23.0,23.02,155491.0,21.3223,21.3501,21.2853,21.3038,155491.0
2024-02-06 15:30:00,23.02,23.08,22.98,23.04,282192.0,21.3038,21.3593,21.2668,21.3223,282192.0
2024-02-06 15:40:00,23.05,23.13,23.04,23.07,318318.0,21.3316,21.4056,21.3223,21.3501,318318.0
2024-02-06 15:50:00,23.06,23.14,23.03,23.1,885006.0,21.3408,21.4149,21.3131,21.3778,885006.0
2024-02-07 09:30:00,23.25,23.77,23.18,23.66,733753.0,21.5167,21.9979,21.4519,21.8961,733753.0
2024-02-07 09:40:00,23.66,23.67,23.09,23.11,345767.0,21.8961,21.9053,21.3686,21.3871,345767.0
2024-02-07 09:50:00,23.11,23.19,22.98,23.01,271352.0,21.3871,21.4611,21.2668,21.2946,271352.0
2024-02-07 10:00:00,23.01,23.07,22.83,22.87,370510.0,21.2946,21.3501,21.128,21.165,370510.0
2024-02-07 10:10:00,22.87,23.07,22.83,23.07,237871.0,21.165,21.3501,21.128,21.3501,237871.0
2024-02-07 10:20:00,23.06,23.14,22.95,23.12,185473.0,21.3408,21.4149,21.239,21.3964,185473.0
2024-02-07 10:30:00,23.12,23.22,23.03,23.07,282632.0,21.3964,21.4889,21.3131,21.3501,282632.0
2024-02-07 10:40:00,23.07,23.1,23.0,23.05,140712.0,21.3501,21.3778,21.2853,21.3316,140712.0
2024-02-07 10:50:00,23.05,23.13,23.02,23.05,166231.0,21.3316,21.4056,21.3038,21.3316,166231.0
2024-02-07 11:00:00,23.06,23.06,22.94,23.0,93551.0,21.3408,21.3408,21.2298,21.2853,93551.0
2024-02-07 11:10:00,23.0,23.12,22.99,23.12,102027.0,21.2853,21.3964,21.276,21.3964,102027.0
2024-02-07 11:20:00,23.12,23.13,23.04,23.05,125545.0,21.3964,21.4056,21.3223,21.3316,125545.0
2024-02-07 11:30:00,23.05,23.08,23.02,23.07,71898.0,21.3316,21.3593,21.3038,21.3501,71898.0
2024-02-07 11:40:00,23.07,23.1,23.01,23.08,94958.0,21.3501,21.3778,21.2946,21.3593,94958.0
2024-02-07 11:50:00,23.08,23.15,23.06,23.11,77638.0,21.3593,21.4241,21.3408,21.3871,77638.0
2024-02-07 12:00:00,23.12,23.15,23.08,23.13,98847.0,21.3964,21.4241,21.3593,21.4056,98847.0
2024-02-07 12:10:00,23.13,23.16,23.09,23.11,77245.0,21.4056,21.4334,21.3686,21.3871,77245.0
2024-02-07 12:20:00,23.12,23.13,23.08,23.1,99530.0,21.3964,21.4056,21.3593,21.3778,99530.0
2024-02-07 12:30:00,23.1,23.12,23.05,23.07,68473.0,21.3778,21.3964,21.3316,21.3501,68473.0
2024-02-07 12:40:00,23.07,23.07,22.92,22.95,113877.0,21.3501,21.3501,21.2113,21.239,113877.0
2024-02-07 12:50:00,22.95,22.99,22.94,22.98,91332.0,21.239,21.276,21.2298,21.2668,91332.0
2024-02-07 13:00:00,22.97,23.02,22.92,23.02,208921.0,21.2575,21.3038,21.2113,21.3038,208921.0
2024-02-07 13:10:00,23.02,23.07,23.0,23.01,88933.0,21.3038,21.3501,21.2853,21.2946,88933.0
2024-02-07 13:20:00,23.0,23.11,23.0,23.11,72418.0,21.2853,21.3871,21.2853,21.3871,72418.0
2024-02-07 13:30:00,23.11,23.12,22.97,22.99,81954.0,21.3871,21.3964,21.2575,21.276,81954.0
2024-02-07 13:40:00,22.99,23.0,22.91,22.96,88261.0,21.276,21.2853,21.202,21.2483,88261.0
2024-02-07 13:50:00,22.97,22.97,22.89,22.92,99694.0,21.2575,21.2575,21.1835,21.2113,99694.0
2024-02-07 14:00:00,22.92,22.99,22.91,22.99,74230.0,21.2113,21.276,21.202,21.276,74230.0
2024-02-07 14:10:00,22.99,23.02,22.92,22.93,85416.0,21.276,21.3038,21.2113,21.2205,85416.0
2024-02-07 14:20:00,22.93,22.96,22.91,22.94,72423.0,21.2205,21.2483,21.202,21.2298,72423.0
2024-02-07 14:30:00,22.94,22.95,22.9,22.93,72168.0,21.2298,21.239,21.1928,21.2205,72168.0
2024-02-07 14:40:00,22.93,22.95,22.88,22.95,152219.0,21.2205,21.239,21.1742,21.239,152219.0
2024-02-07 14:50:00,22.95,23.01,22.93,22.95,120072.0,21.239,21.2946,21.2205,21.239,120072.0
2024-02-07 15:00:00,22.95,22.98,22.92,22.96,89232.0,21.239,21.2668,21.2113,21.2483,89232.0
2024-02-07 15:10:00,22.96,23.0,22.91,22.94,85256.0,21.2483,21.2853,21.202,21.2298,85256.0
2024-02-07 15:20:00,22.94,22.94,22.88,22.91,97474.0,21.2298,21.2298,21.1742,21.202,97474.0
2024-02-07 15:30:00,22.91,22.93,22.85,22.88,159815.0,21.202,21.2205,21.1465,21.1742,159815.0
2024-02-07 15:40:00,22.88,22.89,22.82,22.83,262896.0,21.1742,21.1835,21.1187,21.128,262896.0
2024-02-07 15:50:00,22.83,22.84,22.78,22.8,985635.0,21.128,21.1372,21.0817,21.1002,985635.0
2024-02-08 09:30:00,22.81,22.88,22.7,22.78,229206.0,21.1095,21.1742,21.0077,21.0817,229206.0
2024-02-08 09:40:00,22.77,22.82,22.7,22.72,137747.0,21.0724,21.1187,21.0077,21.0262,137747.0
2024-02-08 09:50:00,22.72,22.76,22.68,22.71,139348.0,21.0262,21.0632,20.9892,21.0169,139348.0
2024-02-08 10:00:00,22.72,22.83,22.68,22.8,162866.0,21.0262,21.128,20.9892,21.1002,162866.0
2024-02-08 10:10:00,22.81,22.92,22.81,22.9,115658.0,21.1095,21.2113,21.1095,21.1928,115658.0
2024-02-08 10:20:00,22.9,22.9,22.79,22.86,79607.0,21.1928,21.1928,21.091,21.1557,79607.0
2024-02-08 10:30:00,22.86,22.91,22.84,22.86,72641.0,21.1557,21.202,21.1372,21.1557,72641.0
2024-02-08 10:40:00,22.87,22.87,22.81,22.82,122953.0,21.165,21.165,21.1095,21.1187,122953.0
2024-02-08 10:50:00,22.81,22.88,22.8,22.88,112093.0,21.1095,21.1742,21.1002,21.1742,112093.0
2024-02-08 11:00:00,22.88,22.88,22.76,22.77,99593.0,21.1742,21.1742,21.0632,21.0724,99593.0
2024-02-08 11:10:00,22.76,22.81,22.76,22.8,101644.0,21.0632,21.1095,21.0632,21.1002,101644.0
2024-02-08 11:20:00,22.8,22.84,22.76,22.78,96142.0,21.1002,21.1372,21.0632,21.0817,96142.0
2024-02-08 11:30:00,22.77,22.81,22.75,22.81,75652.0,21.0724,21.1095,21.0539,21.1095,75652.0
2024-02-08 11:40:00,22.81,22.83,22.78,22.83,89900.0,21.1095,21.128,21.0817,21.128,89900.0
2024-02-08 11:50:00,22.83,22.86,22.8,22.86,94309.0,21.128,21.1557,21.1002,21.1557,94309.0
2024-02-08 12:00:00,22.86,22.87,22.79,22.82,68557.0,21.1557,21.165,21.091,21.1187,68557.0
2024-02-08 12:10:00,22.82,22.87,22.82,22.87,68461.0,21.1187,21.165,21.1187,21.165,68461.0
2024-02-08 12:20:00,22.87,22.9,22.85,22.9,83715.0,21.165,21.1928,21.1465,21.1928,83715.0
2024-02-08 12:30:00,22.89,22.91,22.82,22.87,80544.0,21.1835,21.202,21.1187,21.165,80544.0
2024-02-08 12:40:00,22.87,22.91,22.85,22.86,87872.0,21.165,21.202,21.1465,21.1557,87872.0
2024-02-08 12:50:00,22.86,22.87,22.82,22.84,72859.0,21.1557,21.165,21.1187,21.1372,72859.0
2024-02-08 13:00:00,22.85,22.91,22.83,22.87,70398.0,21.1465,21.202,21.128,21.165,70398.0
2024-02-08 13:10:00,22.88,22.9,22.84,22.84,71039.0,21.1742,21.1928,21.1372,21.1372,71039.0
2024-02-08 13:20:00,22.85,22.87,22.79,22.8,199163.0,21.1465,21.165,21.091,21.1002,199163.0
2024-02-08 13:30:00,22.8,22.82,22.77,22.77,70287.0,21.1002,21.1187,21.0724,21.0724,70287.0
2024-02-08 13:40:00,22.77,22.78,22.7,22.71,81098.0,21.0724,21.0817,21.0077,21.0169,81098.0
2024-02-08 13:50:00,22.71,22.72,22.67,22.7,99585.0,21.0169,21.0262,20.9799,21.0077,99585.0
2024-02-08 14:00:00,22.7,22.73,22.6,22.64,343100.0,21.0077,21.0354,20.9151,20.9521,343100.0
2024-02-08 14:10:00,22.63,22.67,22.6,22.64,121908.0,20.9429,20.9799,20.9151,20.9521,121908.0
2024-02-08 14:20:00,22.64,22.64,22.58,22.62,94040.0,20.9521,20.9521,20.8966,20.9336,94040.0
2024-02-08 14:30:00,22.62,22.63,22.57,22.62,73952.0,20.9336,20.9429,20.8874,20.9336,73952.0
2024-02-08 14:40:00,22.62,22.63,22.57,22.59,89929.0,20.9336,20.9429,20.8874,20.9059,89929.0
2024-02-08 14:50:00,22.58,22.62,22.57,22.62,111358.0,20.8966,20.9336,20.8874,20.9336,111358.0
2024-02-08 15:00:00,22.62,22.66,22.6,22.63,132476.0,20.9336,20.9706,20.9151,20.9429,132476.0
2024-02-08 15:10:00,22.62,22.65,22.61,22.64,108660.0,20.9336,20.9614,20.9244,20.9521,108660.0
2024-02-08 15:20:00,22.64,22.66,22.61,22.63,103687.0,20.9521,20.9706,20.9244,20.9429,103687.0
2024-02-08 15:30:00,22.63,22.63,22.56,22.58,137150.0,20.9429,20.9429,20.8781,20.8966,137150.0
2024-02-08 15:40:00,22.58,22.58,22.48,22.52,453584.0,20.8966,20.8966,20.8041,20.8411,453584.0
2024-02-08 15:50:00,22.51,22.56,22.47,22.55,1074040.0,20.8318,20.8781,20.7948,20.8688,1074040.0
2024-02-09 09:30:00,22.52,22.56,22.38,22.53,274740.0,20.8411,20.8781,20.7115,20.8503,274740.0
2024-02-09 09:40:00,22.52,22.63,22.46,22.48,132545.0,20.8411,20.9429,20.7856,20.8041,132545.0
2024-02-09 09:50:00,22.48,22.49,22.34,22.39,148043.0,20.8041,20.8133,20.6745,20.7208,148043.0
2024-02-09 10:00:00,22.39,22.43,22.3,22.42,130369.0,20.7208,20.7578,20.6375,20.7485,130369.0
2024-02-09 10:10:00,22.42,22.42,22.21,22.22,140814.0,20.7485,20.7485,20.5542,20.5634,140814.0
2024-02-09 10:20:00,22.22,22.26,22.17,22.23,137023.0,20.5634,20.6005,20.5172,20.5727,137023.0
2024-02-09 10:30:00,22.23,22.29,22.21,22.26,104892.0,20.5727,20.6282,20.5542,20.6005,104892.0
2024-02-09 10:40:00,22.27,22.27,22.19,22.2,102381.0,20.6097,20.6097,20.5357,20.5449,102381.0
2024-02-09 10:50:00,22.21,22.31,22.17,22.28,212958.0,20.5542,20.6467,20.5172,20.619,212958.0
2024-02-09 11:00:00,22.28,22.33,22.25,22.29,96865.0,20.619,20.6652,20.5912,20.6282,96865.0
2024-02-09 11:10:00,22.28,22.31,22.23,22.25,78634.0,20.619,20.6467,20.5727,20.5912,78634.0
2024-02-09 11:20:00,22.26,22.29,22.23,22.28,79133.0,20.6005,20.6282,20.5727,20.619,79133.0
2024-02-09 11:30:00,22.28,22.28,22.18,22.22,77016.0,20.619,20.619,20.5264,20.5634,77016.0
2024-02-09 11:40:00,22.23,22.27,22.2,22.26,83493.0,20.5727,20.6097,20.5449,20.6005,83493.0
2024-02-09 11:50:00,22.25,22.31,22.23,22.3,85727.0,20.5912,20.6467,20.5727,20.6375,85727.0
2024-02-09 12:00:00,22.3,22.36,22.29,22.36,76876.0,20.6375,20.693,20.6282,20.693,76876.0
2024-02-09 12:10:00,22.36,22.38,22.34,22.38,70914.0,20.693,20.7115,20.6745,20.7115,70914.0
2024-02-09 12:20:00,22.38,22.43,22.37,22.38,82960.0,20.7115,20.7578,20.7023,20.7115,82960.0
2024-02-09 12:30:00,22.38,22.41,22.32,22.33,107668.0,20.7115,20.7393,20.656,20.6652,107668.0
2024-02-09 12:40:00,22.33,22.37,22.3,22.32,98729.0,20.6652,20.7023,20.6375,20.656,98729.0
2024-02-09 12:50:00,22.32,22.38,22.31,22.36,80309.0,20.656,20.7115,20.6467,20.693,80309.0
2024-02-09 13:00:00,22.37,22.44,22.36,22.38,72924.0,20.7023,20.767,20.693,20.7115,72924.0
2024-02-09 13:10:00,22.39,22.41,22.37,22.39,53157.0,20.7208,20.7393,20.7023,20.7208,53157.0
2024-02-09 13:20:00,22.39,22.43,22.36,22.42,58008.0,20.7208,20.7578,20.693,20.7485,58008.0
2024-02-09 13:30:00,22.41,22.42,22.37,22.39,80752.0,20.7393,20.7485,20.7023,20.7208,80752.0
2024-02-09 13:40:00,22.38,22.39,22.28,22.29,154327.0,20.7115,20.7208,20.619,20.6282,154327.0
2024-02-09 13:50:00,22.28,22.28,22.2,22.23,203484.0,20.619,20.619,20.5449,20.5727,203484.0
2024-02-09 14:00:00,22.23,22.26,22.2,22.24,138962.0,20.5727,20.6005,20.5449,20.582,138962.0
2024-02-09 14:10:00,22.24,22.26,22.2,22.25,106947.0,20.582,20.6005,20.5449,20.5912,106947.0
2024-02-09 14:20:00,22.26,22.27,22.24,22.25,113331.0,20.6005,20.6097,20.582,20.5912,113331.0
2024-02-09 14:30:00,22.25,22.25,22.19,22.25,104823.0,20.5912,20.5912,20.5357,20.5912,104823.0
2024-02-09 14:40:00,22.24,22.26,22.22,22.23,70384.0,20.582,20.6005,20.5634,20.5727,70384.0
2024-02-09 14:50:00,22.22,22.23,22.18,22.2,141139.0,20.5634,20.5727,20.5264,20.5449,141139.0
2024-02-09 15:00:00,22.2,22.22,22.16,22.21,183670.0,20.5449,20.5634,20.5079,20.5542,183670.0
2024-02-09 15:10:00,22.21,22.31,22.18,22.3,337008.0,20.5542,20.6467,20.5264,20.6375,337008.0
2024-02-09 15:20:00,22.3,22.33,22.29,22.3,157463.0,20.6375,20.6652,20.6282,20.6375,157463.0
2024-02-09 15:30:00,22.3,22.31,22.18,22.18,239660.0,20.6375,20.6467,20.5264,20.5264,239660.0
2024-02-09 15:40:00,22.18,22.21,22.15,22.21,480403.0,20.5264,20.5542,20.4987,20.5542,480403.0
2024-02-09 15:50:00,22.21,22.27,22.18,22.24,1015249.0,20.5542,20.6097,20.5264,20.582,1015249.0
2024-02-12 09:30:00,22.36,22.64,22.25,22.48,555252.0,20.693,20.9521,20.5912,20.8041,555252.0
2024-02-12 09:40:00,22.48,22.79,22.45,22.75,288642.0,20.8041,21.091,20.7763,21.0539,288642.0
2024-02-12 09:50:00,22.74,22.96,22.7,22.84,445319.0,21.0447,21.2483,21.0077,21.1372,445319.0
2024-02-12 10:00:00,22.85,22.85,22.6,22.63,220134.0,21.1465,21.1465,20.9151,20.9429,220134.0
2024-02-12 10:10:00,22.64,22.69,22.55,22.61,214568.0,20.9521,20.9984,20.8688,20.9244,214568.0
2024-02-12 10:20:00,22.61,22.65,22.56,22.61,159580.0,20.9244,20.9614,20.8781,20.9244,159580.0
2024-02-12 10:30:00,22.61,22.65,22.45,22.48,141546.0,20.9244,20.9614,20.7763,20.8041,141546.0
2024-02-12 10:40:00,22.48,22.49,22.4,22.45,171323.0,20.8041,20.8133,20.73,20.7763,171323.0
2024-02-12 10:50:00,22.45,22.46,22.35,22.37,161755.0,20.7763,20.7856,20.6838,20.7023,161755.0
2024-02-12 11:00:00,22.37,22.47,22.34,22.46,104981.0,20.7023,20.7948,20.6745,20.7856,104981.0
2024-02-12 11:10:00,22.46,22.47,22.41,22.46,152417.0,20.7856,20.7948,20.7393,20.7856,152417.0
2024-02-12 11:20:00,22.45,22.5,22.43,22.5,105689.0,20.7763,20.8226,20.7578,20.8226,105689.0
2024-02-12 11:30:00,22.5,22.55,22.46,22.5,146019.0,20.8226,20.8688,20.7856,20.8226,146019.0
2024-02-12 11:40:00,22.51,22.56,22.47,22.49,117720.0,20.8318,20.8781,20.7948,20.8133,117720.0
2024-02-12 11:50:00,22.5,22.54,22.48,22.48,70234.0,20.8226,20.8596,20.8041,20.8041,70234.0
2024-02-12 12:00:00,22.48,22.51,22.44,22.48,88843.0,20.8041,20.8318,20.767,20.8041,88843.0
2024-02-12 12:10:00,22.48,22.53,22.43,22.48,330184.0,20.8041,20.8503,20.7578,20.8041,330184.0
2024-02-12 12:20:00,22.48,22.53,22.46,22.5,78911.0,20.8041,20.8503,20.7856,20.8226,78911.0
2024-02-12 12:30:00,22.49,22.56,22.48,22.55,99820.0,20.8133,20.8781,20.8041,20.8688,99820.0
2024-02-12 12:40:00,22.54,22.61,22.51,22.61,107069.0,20.8596,20.9244,20.8318,20.9244,107069.0
2024-02-12 12:50:00,22.6,22.63,22.57,22.62,95897.0,20.9151,20.9429,20.8874,20.9336,95897.0
2024-02-12 13:00:00,22.62,22.63,22.56,22.61,116982.0,20.9336,20.9429,20.8781,20.9244,116982.0
2024-02-12 13:10:00,22.61,22.66,22.6,22.64,113461.0,20.9244,20.9706,20.9151,20.9521,113461.0
2024-02-12 13:20:00,22.64,22.66,22.62,22.64,103292.0,20.9521,20.9706,20.9336,20.9521,103292.0
2024-02-12 13:30:00,22.64,22.68,22.62,22.67,129559.0,20.9521,20.9892,20.9336,20.9799,129559.0
2024-02-12 13:40:00,22.66,22.74,22.65,22.73,125702.0,20.9706,21.0447,20.9614,21.0354,125702.0
2024-02-12 13:50:00,22.73,22.74,22.7,22.74,97255.0,21.0354,21.0447,21.0077,21.0447,97255.0
2024-02-12 14:00:00,22.73,22.78,22.73,22.76,102190.0,21.0354,21.0817,21.0354,21.0632,102190.0
2024-02-12 14:10:00,22.75,22.77,22.65,22.68,156724.0,21.0539,21.0724,20.9614,20.9892,156724.0
2024-02-12 14:20:00,22.67,22.72,22.63,22.68,134124.0,20.9799,21.0262,20.9429,20.9892,134124.0
2024-02-12 14:30:00,22.68,22.7,22.64,22.68,90378.0,20.9892,21.0077,20.9521,20.9892,90378.0
2024-02-12 14:40:00,22.68,22.7,22.65,22.67,88086.0,20.9892,21.0077,20.9614,20.9799,88086.0
2024-02-12 14:50:00,22.66,22.69,22.63,22.67,114304.0,20.9706,20.9984,20.9429,20.9799,114304.0
2024-02-12 15:00:00,22.67,22.68,22.59,22.61,127141.0,20.9799,20.9892,20.9059,20.9244,127141.0
2024-02-12 15:10:00,22.6,22.66,22.58,22.64,145782.0,20.9151,20.9706,20.8966,20.9521,145782.0
2024-02-12 15:20:00,22.64,22.7,22.63,22.68,165330.0,20.9521,21.0077,20.9429,20.9892,165330.0
2024-02-12 15:30:00,22.69,22.76,22.68,22.75,220553.0,20.9984,21.0632,20.9892,21.0539,220553.0
2024-02-12 15:40:00,22.75,22.78,22.7,22.7,349047.0,21.0539,21.0817,21.0077,21.0077,349047.0
2024-02-12 15:50:00,22.7,22.71,22.61,22.63,670862.0,21.0077,21.0169,20.9244,20.9429,670862.0
2024-02-13 09:30:00,22.55,22.55,22.08,22.21,657630.0,20.8688,20.8688,20.4339,20.5542,657630.0
2024-02-13 09:40:00,22.21,22.22,21.84,21.88,541244.0,20.5542,20.5634,20.2118,20.2488,541244.0
2024-02-13 09:50:00,21.88,21.91,21.7,21.71,426735.0,20.2488,20.2766,20.0822,20.0915,426735.0
2024-02-13 10:00:00,21.72,21.87,21.68,21.71,387775.0,20.1007,20.2395,20.0637,20.0915,387775.0
2024-02-13 10:10:00,21.71,21.78,21.67,21.7,379495.0,20.0915,20.1563,20.0545,20.0822,379495.0
2024-02-13 10:20:00,21.7,21.72,21.55,21.67,445898.0,20.0822,20.1007,19.9434,20.0545,445898.0
2024-02-13 10:30:00,21.67,21.7,21.58,21.64,496949.0,20.0545,20.0822,19.9712,20.0267,496949.0
2024-02-13 10:40:00,21.64,21.64,21.52,21.6,409452.0,20.0267,20.0267,19.9156,19.9897,409452.0
2024-02-13 10:50:00,21.61,21.68,21.52,21.62,256645.0,19.9989,20.0637,19.9156,20.0082,256645.0
2024-02-13 11:00:00,21.62,21.64,21.53,21.59,223981.0,20.0082,20.0267,19.9249,19.9804,223981.0
2024-02-13 11:10:00,21.59,21.76,21.57,21.72,245450.0,19.9804,20.1377,19.9619,20.1007,245450.0
2024-02-13 11:20:00,21.72,21.8,21.7,21.71,202643.0,20.1007,20.1748,20.0822,20.0915,202643.0
2024-02-13 11:30:00,21.72,21.75,21.68,21.69,168906.0,20.1007,20.1285,20.0637,20.073,168906.0
2024-02-13 11:40:00,21.68,21.72,21.65,21.67,148707.0,20.0637,20.1007,20.0359,20.0545,148707.0
2024-02-13 11:50:00,21.67,21.67,21.61,21.64,187155.0,20.0545,20.0545,19.9989,20.0267,187155.0
2024-02-13 12:00:00,21.63,21.66,21.57,21.64,195262.0,20.0174,20.0452,19.9619,20.0267,195262.0
2024-02-13 12:10:00,21.63,21.65,21.55,21.56,188828.0,20.0174,20.0359,19.9434,19.9527,188828.0
2024-02-13 12:20:00,21.57,21.59,21.54,21.55,125539.0,19.9619,19.9804,19.9341,19.9434,125539.0
2024-02-13 12:30:00,21.56,21.65,21.54,21.64,191256.0,19.9527,20.0359,19.9341,20.0267,191256.0
2024-02-13 12:40:00,21.64,21.64,21.59,21.61,111705.0,20.0267,20.0267,19.9804,19.9989,111705.0
2024-02-13 12:50:00,21.61,21.63,21.58,21.6,119053.0,19.9989,20.0174,19.9712,19.9897,119053.0
2024-02-13 13:00:00,21.6,21.65,21.59,21.63,171719.0,19.9897,20.0359,19.9804,20.0174,171719.0
2024-02-13 13:10:00,21.62,21.65,21.58,21.65,145864.0,20.0082,20.0359,19.9712,20.0359,145864.0
2024-02-13 13:20:00,21.64,21.65,21.57,21.57,179777.0,20.0267,20.0359,19.9619,19.9619,179777.0
2024-02-13 13:30:00,21.57,21.59,21.54,21.55,206354.0,19.9619,19.9804,19.9341,19.9434,206354.0
2024-02-13 13:40:00,21.55,21.56,21.54,21.55,127215.0,19.9434,19.9527,19.9341,19.9434,127215.0
2024-02-13 13:50:00,21.55,21.55,21.51,21.55,172239.0,19.9434,19.9434,19.9064,19.9434,172239.0
2024-02-13 14:00:00,21.54,21.59,21.52,21.57,168077.0,19.9341,19.9804,19.9156,19.9619,168077.0
2024-02-13 14:10:00,21.57,21.58,21.51,21.54,150670.0,19.9619,19.9712,19.9064,19.9341,150670.0
2024-02-13 14:20:00,21.53,21.57,21.5,21.54,166968.0,19.9249,19.9619,19.8971,19.9341,166968.0
2024-02-13 14:30:00,21.54,21.56,21.5,21.53,274069.0,19.9341,19.9527,19.8971,19.9249,274069.0
2024-02-13 14:40:00,21.53,21.54,21.42,21.46,435037.0,19.9249,19.9341,19.8231,19.8601,435037.0
2024-02-13 14:50:00,21.46,21.47,21.34,21.35,397149.0,19.8601,19.8694,19.7491,19.7583,397149.0
2024-02-13 15:00:00,21.34,21.47,21.34,21.43,321889.0,19.7491,19.8694,19.7491,19.8323,321889.0
2024-02-13 15:10:00,21.43,21.46,21.4,21.43,219708.0,19.8323,19.8601,19.8046,19.8323,219708.0
2024-02-13 15:20:00,21.43,21.44,21.37,21.42,249972.0,19.8323,19.8416,19.7768,19.8231,249972.0
2024-02-13 15:30:00,21.43,21.52,21.41,21.49,237017.0,19.8323,19.9156,19.8138,19.8879,237017.0
2024-02-13 15:40:00,21.48,21.54,21.46,21.52,403214.0,19.8786,19.9341,19.8601,19.9156,403214.0
2024-02-13 15:50:00,21.52,21.58,21.48,21.57,1102940.0,19.9156,19.9712,19.8786,19.9619,1102940.0
2024-02-14 09:30:00,21.6,21.72,21.42,21.51,298637.0,19.9897,20.1007,19.8231,19.9064,298637.0
2024-02-14 09:40:00,21.51,21.57,21.42,21.57,192208.0,19.9064,19.9619,19.8231,19.9619,192208.0
2024-02-14 09:50:00,21.59,21.73,21.56,21.63,262379.0,19.9804,20.11,19.9527,20.0174,262379.0
2024-02-14 10:00:00,21.64,21.69,21.55,21.63,163290.0,20.0267,20.073,19.9434,20.0174,163290.0
2024-02-14 10:10:00,21.63,21.73,21.59,21.7,155998.0,20.0174,20.11,19.9804,20.0822,155998.0
2024-02-14 10:20:00,21.7,21.84,21.7,21.76,253149.0,20.0822,20.2118,20.0822,20.1377,253149.0
2024-02-14 10:30:00,21.77,21.83,21.71,21.79,202187.0,20.147,20.2025,20.0915,20.1655,202187.0
2024-02-14 10:40:00,21.79,21.81,21.71,21.8,113554.0,20.1655,20.184,20.0915,20.1748,113554.0
2024-02-14 10:50:00,21.8,21.85,21.74,21.82,140985.0,20.1748,20.221,20.1192,20.1933,140985.0
2024-02-14 11:00:00,21.81,21.84,21.78,21.8,147848.0,20.184,20.2118,20.1563,20.1748,147848.0
2024-02-14 11:10:00,21.8,21.87,21.8,21.85,149162.0,20.1748,20.2395,20.1748,20.221,149162.0
2024-02-14 11:20:00,21.84,21.93,21.82,21.92,122677.0,20.2118,20.2951,20.1933,20.2858,122677.0
2024-02-14 11:30:00,21.92,21.93,21.82,21.84,106802.0,20.2858,20.2951,20.1933,20.2118,106802.0
2024-02-14 11:40:00,21.84,21.9,21.79,21.9,121111.0,20.2118,20.2673,20.1655,20.2673,121111.0
2024-02-14 11:50:00,21.9,21.92,21.83,21.83,114171.0,20.2673,20.2858,20.2025,20.2025,114171.0
2024-02-14 12:00:00,21.82,21.86,21.77,21.84,156317.0,20.1933,20.2303,20.147,20.2118,156317.0
2024-02-14 12:10:00,21.84,21.9,21.82,21.89,88849.0,20.2118,20.2673,20.1933,20.2581,88849.0
2024-02-14 12:20:00,21.89,21.9,21.83,21.86,92501.0,20.2581,20.2673,20.2025,20.2303,92501.0
2024-02-14 12:30:00,21.86,21.88,21.82,21.82,261851.0,20.2303,20.2488,20.1933,20.1933,261851.0
2024-02-14 12:40:00,21.82,21.83,21.74,21.76,117867.0,20.1933,20.2025,20.1192,20.1377,117867.0
2024-02-14 12:50:00,21.76,21.76,21.69,21.71,89321.0,20.1377,20.1377,20.073,20.0915,89321.0
2024-02-14 13:00:00,21.72,21.73,21.66,21.67,68932.0,20.1007,20.11,20.0452,20.0545,68932.0
2024-02-14 13:10:00,21.66,21.7,21.63,21.69,102879.0,20.0452,20.0822,20.0174,20.073,102879.0
2024-02-14 13:20:00,21.69,21.72,21.66,21.72,50676.0,20.073,20.1007,20.0452,20.1007,50676.0
2024-02-14 13:30:00,21.72,21.79,21.71,21.78,69567.0,20.1007,20.1655,20.0915,20.1563,69567.0
2024-02-14 13:40:00,21.78,21.78,21.72,21.73,81257.0,20.1563,20.1563,20.1007,20.11,81257.0
2024-02-14 13:50:00,21.74,21.75,21.7,21.75,68589.0,20.1192,20.1285,20.0822,20.1285,68589.0
2024-02-14 14:00:00,21.74,21.75,21.63,21.65,107201.0,20.1192,20.1285,20.0174,20.0359,107201.0
2024-02-14 14:10:00,21.65,21.71,21.65,21.7,75316.0,20.0359,20.0915,20.0359,20.0822,75316.0
2024-02-14 14:20:00,21.7,21.74,21.69,21.74,61592.0,20.0822,20.1192,20.073,20.1192,61592.0
2024-02-14 14:30:00,21.73,21.74,21.65,21.67,148392.0,20.11,20.1192,20.0359,20.0545,148392.0
2024-02-14 14:40:00,21.66,21.7,21.65,21.66,72726.0,20.0452,20.0822,20.0359,20.0452,72726.0
2024-02-14 14:50:00,21.65,21.66,21.61,21.66,152585.0,20.0359,20.0452,19.9989,20.0452,152585.0
2024-02-14 15:00:00,21.66,21.68,21.63,21.64,116283.0,20.0452,20.0637,20.0174,20.0267,116283.0
2024-02-14 15:10:00,21.64,21.68,21.59,21.67,185549.0,20.0267,20.0637,19.9804,20.0545,185549.0
2024-02-14 15:20:00,21.67,21.71,21.65,21.67,150145.0,20.0545,20.0915,20.0359,20.0545,150145.0
2024-02-14 15:30:00,21.68,21.68,21.6,21.62,179651.0,20.0637,20.0637,19.9897,20.0082,179651.0
2024-02-14 15:40:00,21.62,21.63,21.59,21.6,310053.0,20.0082,20.0174,19.9804,19.9897,310053.0
2024-02-14 15:50:00,21.6,21.62,21.52,21.54,900376.0,19.9897,20.0082,19.9156,19.9341,900376.0
2024-02-15 09:30:00,21.62,22.07,21.62,22.05,357655.0,20.0082,20.4246,20.0082,20.4061,357655.0
2024-02-15 09:40:00,22.05,22.38,22.04,22.32,321702.0,20.4061,20.7115,20.3969,20.656,321702.0
2024-02-15 09:50:00,22.32,22.38,22.23,22.3,345249.0,20.656,20.7115,20.5727,20.6375,345249.0
2024-02-15 10:00:00,22.28,22.34,22.16,22.21,297688.0,20.619,20.6745,20.5079,20.5542,297688.0
2024-02-15 10:10:00,22.21,22.31,22.12,22.14,142472.0,20.5542,20.6467,20.4709,20.4894,142472.0
2024-02-15 10:20:00,22.14,22.32,22.13,22.23,180869.0,20.4894,20.656,20.4802,20.5727,180869.0
2024-02-15 10:30:00,22.23,22.26,22.14,22.17,126573.0,20.5727,20.6005,20.4894,20.5172,126573.0
2024-02-15 10:40:00,22.16,22.21,22.1,22.1,184569.0,20.5079,20.5542,20.4524,20.4524,184569.0
2024-02-15 10:50:00,22.1,22.18,22.08,22.14,114302.0,20.4524,20.5264,20.4339,20.4894,114302.0
2024-02-15 11:00:00,22.14,22.21,22.14,22.17,85058.0,20.4894,20.5542,20.4894,20.5172,85058.0
2024-02-15 11:10:00,22.17,22.21,22.14,22.17,140479.0,20.5172,20.5542,20.4894,20.5172,140479.0
2024-02-15 11:20:00,22.17,22.2,22.12,22.17,76831.0,20.5172,20.5449,20.4709,20.5172,76831.0
2024-02-15 11:30:00,22.17,22.22,22.13,22.21,82055.0,20.5172,20.5634,20.4802,20.5542,82055.0
2024-02-15 11:40:00,22.21,22.27,22.19,22.27,133428.0,20.5542,20.6097,20.5357,20.6097,133428.0
2024-02-15 11:50:00,22.28,22.33,22.24,22.32,124438.0,20.619,20.6652,20.582,20.656,124438.0
2024-02-15 12:00:00,22.31,22.34,22.27,22.28,123746.0,20.6467,20.6745,20.6097,20.619,123746.0
2024-02-15 12:10:00,22.28,22.32,22.25,22.3,69879.0,20.619,20.656,20.5912,20.6375,69879.0
2024-02-15 12:20:00,22.3,22.36,22.29,22.34,170435.0,20.6375,20.693,20.6282,20.6745,170435.0
2024-02-15 12:30:00,22.34,22.35,22.27,22.28,80522.0,20.6745,20.6838,20.6097,20.619,80522.0
2024-02-15 12:40:00,22.28,22.32,22.25,22.28,124209.0,20.619,20.656,20.5912,20.619,124209.0
2024-02-15 12:50:00,22.28,22.35,22.28,22.3,123756.0,20.619,20.6838,20.619,20.6375,123756.0
2024-02-15 13:00:00,22.29,22.3,22.21,22.29,97929.0,20.6282,20.6375,20.5542,20.6282,97929.0
2024-02-15 13:10:00,22.28,22.31,22.22,22.24,73914.0,20.619,20.6467,20.5634,20.582,73914.0
2024-02-15 13:20:00,22.24,22.3,22.23,22.3,58240.0,20.582,20.6375,20.5727,20.6375,58240.0
2024-02-15 13:30:00,22.31,22.33,22.27,22.28,102976.0,20.6467,20.6652,20.6097,20.619,102976.0
2024-02-15 13:40:00,22.29,22.31,22.24,22.26,84054.0,20.6282,20.6467,20.582,20.6005,84054.0
2024-02-15 13:50:00,22.26,22.27,22.18,22.21,92994.0,20.6005,20.6097,20.5264,20.5542,92994.0
2024-02-15 14:00:00,22.22,22.25,22.21,22.23,84937.0,20.5634,20.5912,20.5542,20.5727,84937.0
2024-02-15 14:10:00,22.23,22.28,22.22,22.28,71799.0,20.5727,20.619,20.5634,20.619,71799.0
2024-02-15 14:20:00,22.28,22.3,22.25,22.27,81152.0,20.619,20.6375,20.5912,20.6097,81152.0
2024-02-15 14:30:00,22.27,22.29,22.21,22.23,72876.0,20.6097,20.6282,20.5542,20.5727,72876.0
2024-02-15 14:40:00,22.23,22.29,22.22,22.28,86267.0,20.5727,20.6282,20.5634,20.619,86267.0
2024-02-15 14:50:00,22.28,22.31,22.25,22.26,142676.0,20.619,20.6467,20.5912,20.6005,142676.0
2024-02-15 15:00:00,22.26,22.3,22.25,22.27,85581.0,20.6005,20.6375,20.5912,20.6097,85581.0
2024-02-15 15:10:00,22.27,22.31,22.26,22.3,127110.0,20.6097,20.6467,20.6005,20.6375,127110.0
2024-02-15 15:20:00,22.3,22.31,22.25,22.3,180365.0,20.6375,20.6467,20.5912,20.6375,180365.0
2024-02-15 15:30:00,22.3,22.3,22.23,22.25,194032.0,20.6375,20.6375,20.5727,20.5912,194032.0
2024-02-15 15:40:00,22.25,22.27,22.19,22.21,272209.0,20.5912,20.6097,20.5357,20.5542,272209.0
2024-02-15 15:50:00,22.21,22.32,22.21,22.3,961582.0,20.5542,20.656,20.5542,20.6375,961582.0
2024-02-16 09:30:00,21.99,21.99,21.78,21.83,429847.0,20.5821,20.5821,20.3855,20.4323,429847.0
2024-02-16 09:40:00,21.83,21.93,21.82,21.9,142112.0,20.4323,20.5259,20.4229,20.4978,142112.0
2024-02-16 09:50:00,21.91,21.94,21.81,21.89,115740.0,20.5072,20.5353,20.4136,20.4885,115740.0
2024-02-16 10:00:00,21.89,22.0,21.83,21.98,160951.0,20.4885,20.5914,20.4323,20.5727,160951.0
2024-02-16 10:10:00,21.98,22.11,21.96,21.96,121805.0,20.5727,20.6944,20.554,20.554,121805.0
2024-02-16 10:20:00,21.96,22.01,21.88,22.01,107586.0,20.554,20.6008,20.4791,20.6008,107586.0
2024-02-16 10:30:00,22.02,22.08,21.97,22.06,153052.0,20.6101,20.6663,20.5633,20.6476,153052.0
2024-02-16 10:40:00,22.05,22.06,21.92,21.93,137418.0,20.6382,20.6476,20.5165,20.5259,137418.0
2024-02-16 10:50:00,21.93,21.95,21.83,21.84,122588.0,20.5259,20.5446,20.4323,20.4417,122588.0
2024-02-16 11:00:00,21.84,21.95,21.8,21.94,150154.0,20.4417,20.5446,20.4042,20.5353,150154.0
2024-02-16 11:10:00,21.94,21.98,21.9,21.95,104830.0,20.5353,20.5727,20.4978,20.5446,104830.0
2024-02-16 11:20:00,21.95,21.98,21.94,21.98,73524.0,20.5446,20.5727,20.5353,20.5727,73524.0
2024-02-16 11:30:00,21.98,22.06,21.97,22.06,116015.0,20.5727,20.6476,20.5633,20.6476,116015.0
2024-02-16 11:40:00,22.06,22.1,22.03,22.04,97046.0,20.6476,20.685,20.6195,20.6289,97046.0
2024-02-16 11:50:00,22.04,22.04,21.94,21.95,146363.0,20.6289,20.6289,20.5353,20.5446,146363.0
2024-02-16 12:00:00,21.96,22.0,21.93,21.96,164607.0,20.554,20.5914,20.5259,20.554,164607.0
2024-02-16 12:10:00,21.97,22.02,21.95,22.0,55310.0,20.5633,20.6101,20.5446,20.5914,55310.0
2024-02-16 12:20:00,22.01,22.01,21.96,22.0,45427.0,20.6008,20.6008,20.554,20.5914,45427.0
2024-02-16 12:30:00,22.0,22.02,21.98,22.0,50918.0,20.5914,20.6101,20.5727,20.5914,50918.0
2024-02-16 12:40:00,22.01,22.03,21.96,22.01,56237.0,20.6008,20.6195,20.554,20.6008,56237.0
2024-02-16 12:50:00,22.01,22.03,21.98,22.0,52085.0,20.6008,20.6195,20.5727,20.5914,52085.0
2024-02-16 13:00:00,22.0,22.0,21.95,22.0,58621.0,20.5914,20.5914,20.5446,20.5914,58621.0
2024-02-16 13:10:00,22.0,22.04,21.97,22.04,49607.0,20.5914,20.6289,20.5633,20.6289,49607.0
2024-02-16 13:20:00,22.03,22.1,22.02,22.07,108216.0,20.6195,20.685,20.6101,20.6569,108216.0
2024-02-16 13:30:00,22.07,22.09,22.04,22.07,74238.0,20.6569,20.6757,20.6289,20.6569,74238.0
2024-02-16 13:40:00,22.07,22.08,22.02,22.02,43128.0,20.6569,20.6663,20.6101,20.6101,43128.0
2024-02-16 13:50:00,22.02,22.08,22.01,22.07,66822.0,20.6101,20.6663,20.6008,20.6569,66822.0
2024-02-16 14:00:00,22.07,22.11,22.04,22.05,119174.0,20.6569,20.6944,20.6289,20.6382,119174.0
2024-02-16 14:10:00,22.06,22.06,21.99,21.99,79242.0,20.6476,20.6476,20.5821,20.5821,79242.0
2024-02-16 14:20:00,21.99,22.06,21.99,22.02,107623.0,20.5821,20.6476,20.5821,20.6101,107623.0
2024-02-16 14:30:00,22.01,22.02,21.96,21.99,92994.0,20.6008,20.6101,20.554,20.5821,92994.0
2024-02-16 14:40:00,22.0,22.01,21.89,21.92,126422.0,20.5914,20.6008,20.4885,20.5165,126422.0
2024-02-16 14:50:00,21.91,21.94,21.9,21.93,129498.0,20.5072,20.5353,20.4978,20.5259,129498.0
2024-02-16 15:00:00,21.94,21.96,21.91,21.96,108120.0,20.5353,20.554,20.5072,20.554,108120.0
2024-02-16 15:10:00,21.96,21.96,21.88,21.91,118479.0,20.554,20.554,20.4791,20.5072,118479.0
2024-02-16 15:20:00,21.91,21.92,21.87,21.89,127408.0,20.5072,20.5165,20.4697,20.4885,127408.0
2024-02-16 15:30:00,21.89,21.94,21.87,21.89,172983.0,20.4885,20.5353,20.4697,20.4885,172983.0
2024-02-16 15:40:00,21.89,21.9,21.83,21.83,206723.0,20.4885,20.4978,20.4323,20.4323,206723.0
2024-02-16 15:50:00,21.84,22.0,21.83,21.99,1220121.0,20.4417,20.5914,20.4323,20.5821,1220121.0
2024-02-20 09:30:00,21.78,22.22,21.75,22.09,482043.0,20.3855,20.7973,20.3574,20.6757,482043.0
2024-02-20 09:40:00,22.09,22.17,21.99,22.04,181394.0,20.6757,20.7505,20.5821,20.6289,181394.0
2024-02-20 09:50:00,22.05,22.11,22.01,22.08,208630.0,20.6382,20.6944,20.6008,20.6663,208630.0
2024-02-20 10:00:00,22.08,22.27,22.06,22.09,376076.0,20.6663,20.8441,20.6476,20.6757,376076.0
2024-02-20 10:10:00,22.09,22.24,22.06,22.18,426131.0,20.6757,20.8161,20.6476,20.7599,426131.0
2024-02-20 10:20:00,22.18,22.18,22.01,22.03,168094.0,20.7599,20.7599,20.6008,20.6195,168094.0
2024-02-20 10:30:00,22.04,22.12,22.01,22.08,178292.0,20.6289,20.7037,20.6008,20.6663,178292.0
2024-02-20 10:40:00,22.08,22.13,22.03,22.13,97324.0,20.6663,20.7131,20.6195,20.7131,97324.0
2024-02-20 10:50:00,22.13,22.24,22.13,22.19,185064.0,20.7131,20.8161,20.7131,20.7693,185064.0
2024-02-20 11:00:00,22.19,22.19,22.08,22.08,137455.0,20.7693,20.7693,20.6663,20.6663,137455.0
2024-02-20 11:10:00,22.08,22.12,22.03,22.05,117865.0,20.6663,20.7037,20.6195,20.6382,117865.0
2024-02-20 11:20:00,22.05,22.12,22.03,22.05,172154.0,20.6382,20.7037,20.6195,20.6382,172154.0
2024-02-20 11:30:00,22.05,22.06,21.98,22.0,345425.0,20.6382,20.6476,20.5727,20.5914,345425.0
2024-02-20 11:40:00,21.99,22.02,21.97,22.01,187187.0,20.5821,20.6101,20.5633,20.6008,187187.0
2024-02-20 11:50:00,22.02,22.1,22.01,22.09,307321.0,20.6101,20.685,20.6008,20.6757,307321.0
2024-02-20 12:00:00,22.09,22.09,22.0,22.05,108501.0,20.6757,20.6757,20.5914,20.6382,108501.0
2024-02-20 12:10:00,22.05,22.1,22.01,22.09,105258.0,20.6382,20.685,20.6008,20.6757,105258.0
2024-02-20 12:20:00,22.09,22.12,22.05,22.09,118510.0,20.6757,20.7037,20.6382,20.6757,118510.0
2024-02-20 12:30:00,22.1,22.12,22.07,22.09,103213.0,20.685,20.7037,20.6569,20.6757,103213.0
2024-02-20 12:40:00,22.09,22.16,22.09,22.11,80793.0,20.6757,20.7412,20.6757,20.6944,80793.0
2024-02-20 12:50:00,22.11,22.19,22.1,22.16,79546.0,20.6944,20.7693,20.685,20.7412,79546.0
2024-02-20 13:00:00,22.16,22.19,22.14,22.18,144747.0,20.7412,20.7693,20.7225,20.7599,144747.0
2024-02-20 13:10:00,22.17,22.18,22.14,22.17,86331.0,20.7505,20.7599,20.7225,20.7505,86331.0
2024-02-20 13:20:00,22.17,22.26,22.16,22.26,118104.0,20.7505,20.8348,20.7412,20.8348,118104.0
2024-02-20 13:30:00,22.25,22.26,22.21,22.23,106943.0,20.8254,20.8348,20.788,20.8067,106943.0
2024-02-20 13:40:00,22.23,22.25,22.21,22.23,65793.0,20.8067,20.8254,20.788,20.8067,65793.0
2024-02-20 13:50:00,22.24,22.32,22.23,22.31,260086.0,20.8161,20.8909,20.8067,20.8816,260086.0
2024-02-20 14:00:00,22.32,22.32,22.16,22.19,108037.0,20.8909,20.8909,20.7412,20.7693,108037.0
2024-02-20 14:10:00,22.19,22.3,22.17,22.3,112813.0,20.7693,20.8722,20.7505,20.8722,112813.0
2024-02-20 14:20:00,22.3,22.43,22.29,22.43,219621.0,20.8722,20.9939,20.8629,20.9939,219621.0
2024-02-20 14:30:00,22.43,22.46,22.35,22.4,235893.0,20.9939,21.022,20.919,20.9658,235893.0
2024-02-20 14:40:00,22.4,22.41,22.31,22.39,129389.0,20.9658,20.9752,20.8816,20.9565,129389.0
2024-02-20 14:50:00,22.39,22.47,22.37,22.43,114527.0,20.9565,21.0313,20.9377,20.9939,114527.0
2024-02-20 15:00:00,22.43,22.44,22.36,22.36,149182.0,20.9939,21.0033,20.9284,20.9284,149182.0
2024-02-20 15:10:00,22.36,22.41,22.35,22.38,141149.0,20.9284,20.9752,20.919,20.9471,141149.0
2024-02-20 15:20:00,22.38,22.38,22.34,22.36,144987.0,20.9471,20.9471,20.9097,20.9284,144987.0
2024-02-20 15:30:00,22.36,22.37,22.26,22.27,276067.0,20.9284,20.9377,20.8348,20.8441,276067.0
2024-02-20 15:40:00,22.27,22.3,22.22,22.28,436113.0,20.8441,20.8722,20.7973,20.8535,436113.0
2024-02-20 15:50:00,22.27,22.34,22.22,22.34,860569.0,20.8441,20.9097,20.7973,20.9097,860569.0
2024-02-21 09:30:00,21.7,21.77,21.44,21.53,1170941.0,20.3106,20.3761,20.0673,20.1515,1170941.0
2024-02-21 09:40:00,21.53,21.84,21.52,21.7,908257.0,20.1515,20.4417,20.1422,20.3106,908257.0
2024-02-21 09:50:00,21.7,21.72,21.52,21.53,734111.0,20.3106,20.3293,20.1422,20.1515,734111.0
2024-02-21 10:00:00,21.51,21.53,21.4,21.42,640911.0,20.1328,20.1515,20.0298,20.0486,640911.0
2024-02-21 10:10:00,21.42,21.55,21.42,21.54,510036.0,20.0486,20.1702,20.0486,20.1609,510036.0
2024-02-21 10:20:00,21.54,21.54,21.4,21.42,405939.0,20.1609,20.1609,20.0298,20.0486,405939.0
2024-02-21 10:30:00,21.43,21.52,21.4,21.51,261391.0,20.0579,20.1422,20.0298,20.1328,261391.0
2024-02-21 10:40:00,21.51,21.57,21.46,21.55,199736.0,20.1328,20.189,20.086,20.1702,199736.0
2024-02-21 10:50:00,21.55,21.62,21.55,21.57,235784.0,20.1702,20.2358,20.1702,20.189,235784.0
2024-02-21 11:00:00,21.57,21.62,21.52,21.55,206501.0,20.189,20.2358,20.1422,20.1702,206501.0
2024-02-21 11:10:00,21.55,21.77,21.55,21.75,276887.0,20.1702,20.3761,20.1702,20.3574,276887.0
2024-02-21 11:20:00,21.75,21.76,21.7,21.75,237535.0,20.3574,20.3668,20.3106,20.3574,237535.0
2024-02-21 11:30:00,21.75,21.76,21.7,21.73,155119.0,20.3574,20.3668,20.3106,20.3387,155119.0
2024-02-21 11:40:00,21.72,21.79,21.72,21.79,167270.0,20.3293,20.3949,20.3293,20.3949,167270.0
2024-02-21 11:50:00,21.78,21.87,21.77,21.86,187450.0,20.3855,20.4697,20.3761,20.4604,187450.0
2024-02-21 12:00:00,21.87,21.87,21.77,21.79,81945.0,20.4697,20.4697,20.3761,20.3949,81945.0
2024-02-21 12:10:00,21.79,21.8,21.74,21.78,111558.0,20.3949,20.4042,20.3481,20.3855,111558.0
2024-02-21 12:20:00,21.78,21.78,21.72,21.73,81888.0,20.3855,20.3855,20.3293,20.3387,81888.0
2024-02-21 12:30:00,21.73,21.73,21.61,21.61,163297.0,20.3387,20.3387,20.2264,20.2264,163297.0
2024-02-21 12:40:00,21.61,21.68,21.61,21.66,204901.0,20.2264,20.2919,20.2264,20.2732,204901.0
2024-02-21 12:50:00,21.66,21.67,21.64,21.64,84234.0,20.2732,20.2826,20.2545,20.2545,84234.0
2024-02-21 13:00:00,21.64,21.66,21.53,21.59,199446.0,20.2545,20.2732,20.1515,20.2077,199446.0
2024-02-21 13:10:00,21.59,21.67,21.58,21.67,149295.0,20.2077,20.2826,20.1983,20.2826,149295.0
2024-02-21 13:20:00,21.67,21.74,21.66,21.73,135865.0,20.2826,20.3481,20.2732,20.3387,135865.0
2024-02-21 13:30:00,21.74,21.75,21.65,21.65,123171.0,20.3481,20.3574,20.2638,20.2638,123171.0
2024-02-21 13:40:00,21.65,21.73,21.65,21.71,136579.0,20.2638,20.3387,20.2638,20.32,136579.0
2024-02-21 13:50:00,21.71,21.73,21.66,21.68,130819.0,20.32,20.3387,20.2732,20.2919,130819.0
2024-02-21 14:00:00,21.67,21.72,21.6,21.7,150917.0,20.2826,20.3293,20.217,20.3106,150917.0
2024-02-21 14:10:00,21.7,21.71,21.61,21.61,166058.0,20.3106,20.32,20.2264,20.2264,166058.0
2024-02-21 14:20:00,21.61,21.63,21.58,21.62,120197.0,20.2264,20.2451,20.1983,20.2358,120197.0
2024-02-21 14:30:00,21.62,21.62,21.58,21.61,109735.0,20.2358,20.2358,20.1983,20.2264,109735.0
2024-02-21 14:40:00,21.61,21.64,21.58,21.62,143833.0,20.2264,20.2545,20.1983,20.2358,143833.0
2024-02-21 14:50:00,21.62,21.63,21.59,21.63,100728.0,20.2358,20.2451,20.2077,20.2451,100728.0
2024-02-21 15:00:00,21.62,21.64,21.58,21.61,169242.0,20.2358,20.2545,20.1983,20.2264,169242.0
2024-02-21 15:10:00,21.61,21.64,21.58,21.61,227295.0,20.2264,20.2545,20.1983,20.2264,227295.0
2024-02-21 15:20:00,21.61,21.61,21.57,21.6,174482.0,20.2264,20.2264,20.189,20.217,174482.0
2024-02-21 15:30:00,21.6,21.67,21.59,21.66,514981.0,20.217,20.2826,20.2077,20.2732,514981.0
2024-02-21 15:40:00,21.66,21.68,21.63,21.67,259797.0,20.2732,20.2919,20.2451,20.2826,259797.0
2024-02-21 15:50:00,21.67,21.78,21.63,21.75,1256283.0,20.2826,20.3855,20.2451,20.3574,1256283.0
2024-02-22 09:30:00,21.62,21.64,21.31,21.34,591411.0,20.2358,20.2545,19.9456,19.9737,591411.0
2024-02-22 09:40:00,21.33,21.36,21.21,21.28,372699.0,19.9643,19.9924,19.852,19.9175,372699.0
2024-02-22 09:50:00,21.27,21.5,21.23,21.43,342354.0,19.9082,20.1234,19.8707,20.0579,342354.0
2024-02-22 10:00:00,21.45,21.49,21.39,21.39,442481.0,20.0766,20.1141,20.0205,20.0205,442481.0
2024-02-22 10:10:00,21.38,21.57,21.38,21.45,267783.0,20.0111,20.189,20.0111,20.0766,267783.0
2024-02-22 10:20:00,21.45,21.51,21.4,21.41,176390.0,20.0766,20.1328,20.0298,20.0392,176390.0
2024-02-22 10:30:00,21.41,21.41,21.29,21.3,244211.0,20.0392,20.0392,19.9269,19.9362,244211.0
2024-02-22 10:40:00,21.3,21.32,21.22,21.25,252717.0,19.9362,19.955,19.8614,19.8894,252717.0
2024-02-22 10:50:00,21.25,21.3,21.2,21.27,259931.0,19.8894,19.9362,19.8426,19.9082,259931.0
2024-02-22 11:00:00,21.27,21.32,21.22,21.31,239808.0,19.9082,19.955,19.8614,19.9456,239808.0
2024-02-22 11:10:00,21.31,21.34,21.3,21.31,206072.0,19.9456,19.9737,19.9362,19.9456,206072.0
2024-02-22 11:20:00,21.31,21.51,21.27,21.51,474339.0,19.9456,20.1328,19.9082,20.1328,474339.0
2024-02-22 11:30:00,21.5,21.56,21.48,21.55,232347.0,20.1234,20.1796,20.1047,20.1702,232347.0
2024-02-22 11:40:00,21.55,21.55,21.4,21.42,195580.0,20.1702,20.1702,20.0298,20.0486,195580.0
2024-02-22 11:50:00,21.42,21.42,21.33,21.34,116985.0,20.0486,20.0486,19.9643,19.9737,116985.0
2024-02-22 12:00:00,21.34,21.39,21.32,21.35,117809.0,19.9737,20.0205,19.955,19.983,117809.0
2024-02-22 12:10:00,21.35,21.49,21.35,21.48,207780.0,19.983,20.1141,19.983,20.1047,207780.0
2024-02-22 12:20:00,21.48,21.53,21.46,21.5,124452.0,20.1047,20.1515,20.086,20.1234,124452.0
2024-02-22 12:30:00,21.5,21.51,21.46,21.48,114420.0,20.1234,20.1328,20.086,20.1047,114420.0
2024-02-22 12:40:00,21.48,21.5,21.43,21.45,113849.0,20.1047,20.1234,20.0579,20.0766,113849.0
2024-02-22 12:50:00,21.46,21.49,21.44,21.46,108869.0,20.086,20.1141,20.0673,20.086,108869.0
2024-02-22 13:00:00,21.46,21.47,21.41,21.41,114270.0,20.086,20.0954,20.0392,20.0392,114270.0
2024-02-22 13:10:00,21.41,21.47,21.38,21.44,151868.0,20.0392,20.0954,20.0111,20.0673,151868.0
2024-02-22 13:20:00,21.44,21.56,21.43,21.55,150652.0,20.0673,20.1796,20.0579,20.1702,150652.0
2024-02-22 13:30:00,21.55,21.58,21.52,21.54,113405.0,20.1702,20.1983,20.1422,20.1609,113405.0
2024-02-22 13:40:00,21.54,21.55,21.51,21.52,109284.0,20.1609,20.1702,20.1328,20.1422,109284.0
2024-02-22 13:50:00,21.52,21.58,21.51,21.54,133598.0,20.1422,20.1983,20.1328,20.1609,133598.0
2024-02-22 14:00:00,21.54,21.58,21.53,21.55,113432.0,20.1609,20.1983,20.1515,20.1702,113432.0
2024-02-22 14:10:00,21.55,21.6,21.53,21.59,121899.0,20.1702,20.217,20.1515,20.2077,121899.0
2024-02-22 14:20:00,21.6,21.64,21.59,21.62,123459.0,20.217,20.2545,20.2077,20.2358,123459.0
2024-02-22 14:30:00,21.62,21.65,21.58,21.64,140669.0,20.2358,20.2638,20.1983,20.2545,140669.0
2024-02-22 14:40:00,21.63,21.64,21.56,21.58,89532.0,20.2451,20.2545,20.1796,20.1983,89532.0
2024-02-22 14:50:00,21.57,21.6,21.55,21.59,104887.0,20.189,20.217,20.1702,20.2077,104887.0
2024-02-22 15:00:00,21.59,21.64,21.5,21.5,141833.0,20.2077,20.2545,20.1234,20.1234,141833.0
2024-02-22 15:10:00,21.51,21.54,21.49,21.52,209562.0,20.1328,20.1609,20.1141,20.1422,209562.0
2024-02-22 15:20:00,21.51,21.61,21.5,21.6,163138.0,20.1328,20.2264,20.1234,20.217,163138.0
2024-02-22 15:30:00,21.61,21.65,21.59,21.62,253297.0,20.2264,20.2638,20.2077,20.2358,253297.0
2024-02-22 15:40:00,21.63,21.64,21.55,21.61,368045.0,20.2451,20.2545,20.1702,20.2264,368045.0
2024-02-22 15:50:00,21.61,21.62,21.52,21.55,1078426.0,20.2264,20.2358,20.1422,20.1702,1078426.0
2024-02-23 09:30:00,21.5,21.68,21.45,21.55,411993.0,20.1234,20.2919,20.0766,20.1702,411993.0
2024-02-23 09:40:00,21.55,21.6,21.4,21.55,260064.0,20.1702,20.217,20.0298,20.1702,260064.0
2024-02-23 09:50:00,21.55,21.77,21.49,21.75,316067.0,20.1702,20.3761,20.1141,20.3574,316067.0
2024-02-23 10:00:00,21.75,21.78,21.63,21.78,236313.0,20.3574,20.3855,20.2451,20.3855,236313.0
2024-02-23 10:10:00,21.78,21.82,21.71,21.79,240882.0,20.3855,20.4229,20.32,20.3949,240882.0
2024-02-23 10:20:00,21.79,21.81,21.64,21.64,174571.0,20.3949,20.4136,20.2545,20.2545,174571.0
2024-02-23 10:30:00,21.64,21.7,21.62,21.64,158036.0,20.2545,20.3106,20.2358,20.2545,158036.0
2024-02-23 10:40:00,21.64,21.87,21.64,21.77,367820.0,20.2545,20.4697,20.2545,20.3761,367820.0
2024-02-23 10:50:00,21.77,21.9,21.73,21.89,224998.0,20.3761,20.4978,20.3387,20.4885,224998.0
2024-02-23 11:00:00,21.89,21.9,21.75,21.84,163126.0,20.4885,20.4978,20.3574,20.4417,163126.0
2024-02-23 11:10:00,21.84,21.85,21.8,21.8,128056.0,20.4417,20.451,20.4042,20.4042,128056.0
2024-02-23 11:20:00,21.79,21.83,21.77,21.77,140098.0,20.3949,20.4323,20.3761,20.3761,140098.0
2024-02-23 11:30:00,21.78,21.82,21.76,21.82,106403.0,20.3855,20.4229,20.3668,20.4229,106403.0
2024-02-23 11:40:00,21.82,21.84,21.75,21.83,102491.0,20.4229,20.4417,20.3574,20.4323,102491.0
2024-02-23 11:50:00,21.82,21.83,21.73,21.73,194787.0,20.4229,20.4323,20.3387,20.3387,194787.0
2024-02-23 12:00:00,21.74,21.83,21.72,21.8,252854.0,20.3481,20.4323,20.3293,20.4042,252854.0
2024-02-23 12:10:00,21.79,21.8,21.72,21.73,136985.0,20.3949,20.4042,20.3293,20.3387,136985.0
2024-02-23 12:20:00,21.74,21.8,21.72,21.74,122388.0,20.3481,20.4042,20.3293,20.3481,122388.0
2024-02-23 12:30:00,21.74,21.75,21.7,21.73,96687.0,20.3481,20.3574,20.3106,20.3387,96687.0
2024-02-23 12:40:00,21.73,21.79,21.71,21.79,189955.0,20.3387,20.3949,20.32,20.3949,189955.0
2024-02-23 12:50:00,21.78,21.8,21.75,21.8,86109.0,20.3855,20.4042,20.3574,20.4042,86109.0
2024-02-23 13:00:00,21.8,21.8,21.75,21.77,82157.0,20.4042,20.4042,20.3574,20.3761,82157.0
2024-02-23 13:10:00,21.76,21.82,21.76,21.78,116371.0,20.3668,20.4229,20.3668,20.3855,116371.0
2024-02-23 13:20:00,21.78,21.82,21.77,21.81,82015.0,20.3855,20.4229,20.3761,20.4136,82015.0
2024-02-23 13:30:00,21.8,21.84,21.8,21.84,112931.0,20.4042,20.4417,20.4042,20.4417,112931.0
2024-02-23 13:40:00,21.84,21.84,21.8,21.82,132151.0,20.4417,20.4417,20.4042,20.4229,132151.0
2024-02-23 13:50:00,21.82,21.85,21.81,21.82,100194.0,20.4229,20.451,20.4136,20.4229,100194.0
2024-02-23 14:00:00,21.82,21.82,21.79,21.79,113066.0,20.4229,20.4229,20.3949,20.3949,113066.0
2024-02-23 14:10:00,21.79,21.82,21.77,21.79,117612.0,20.3949,20.4229,20.3761,20.3949,117612.0
2024-02-23 14:20:00,21.79,21.83,21.77,21.82,105984.0,20.3949,20.4323,20.3761,20.4229,105984.0
2024-02-23 14:30:00,21.82,21.85,21.78,21.79,98243.0,20.4229,20.451,20.3855,20.3949,98243.0
2024-02-23 14:40:00,21.79,21.81,21.77,21.79,119744.0,20.3949,20.4136,20.3761,20.3949,119744.0
2024-02-23 14:50:00,21.8,21.85,21.79,21.84,145993.0,20.4042,20.451,20.3949,20.4417,145993.0
2024-02-23 15:00:00,21.84,21.93,21.82,21.86,226229.0,20.4417,20.5259,20.4229,20.4604,226229.0
2024-02-23 15:10:00,21.85,21.9,21.84,21.85,199452.0,20.451,20.4978,20.4417,20.451,199452.0
2024-02-23 15:20:00,21.84,21.88,21.84,21.87,136519.0,20.4417,20.4791,20.4417,20.4697,136519.0
2024-02-23 15:30:00,21.87,21.87,21.83,21.83,207591.0,20.4697,20.4697,20.4323,20.4323,207591.0
2024-02-23 15:40:00,21.84,21.84,21.77,21.79,314742.0,20.4417,20.4417,20.3761,20.3949,314742.0
2024-02-23 15:50:00,21.79,21.87,21.62,21.74,3472929.0,20.3949,20.4697,20.2358,20.3481,3472929.0
2024-02-26 09:30:00,21.6,21.6,21.23,21.38,532359.0,20.217,20.217,19.8707,20.0111,532359.0
2024-02-26 09:40:00,21.37,21.47,21.34,21.36,300753.0,20.0018,20.0954,19.9737,19.9924,300753.0
2024-02-26 09:50:00,21.37,21.5,21.33,21.49,318096.0,20.0018,20.1234,19.9643,20.1141,318096.0
2024-02-26 10:00:00,21.48,21.54,21.35,21.36,216790.0,20.1047,20.1609,19.983,19.9924,216790.0
2024-02-26 10:10:00,21.37,21.42,21.33,21.35,179703.0,20.0018,20.0486,19.9643,19.983,179703.0
2024-02-26 10:20:00,21.36,21.39,21.31,21.39,171519.0,19.9924,20.0205,19.9456,20.0205,171519.0
2024-02-26 10:30:00,21.39,21.43,21.27,21.27,239221.0,20.0205,20.0579,19.9082,19.9082,239221.0
2024-02-26 10:40:00,21.28,21.33,21.26,21.28,227961.0,19.9175,19.9643,19.8988,19.9175,227961.0
2024-02-26 10:50:00,21.27,21.32,21.26,21.32,209662.0,19.9082,19.955,19.8988,19.955,209662.0
2024-02-26 11:00:00,21.32,21.34,21.3,21.33,98286.0,19.955,19.9737,19.9362,19.9643,98286.0
2024-02-26 11:10:00,21.32,21.34,21.28,21.29,140509.0,19.955,19.9737,19.9175,19.9269,140509.0
2024-02-26 11:20:00,21.28,21.29,21.24,21.28,265170.0,19.9175,19.9269,19.8801,19.9175,265170.0
2024-02-26 11:30:00,21.28,21.3,21.21,21.28,265143.0,19.9175,19.9362,19.852,19.9175,265143.0
2024-02-26 11:40:00,21.27,21.28,21.22,21.23,132939.0,19.9082,19.9175,19.8614,19.8707,132939.0
2024-02-26 11:50:00,21.23,21.29,21.19,21.25,279487.0,19.8707,19.9269,19.8333,19.8894,279487.0
2024-02-26 12:00:00,21.25,21.28,21.24,21.27,108919.0,19.8894,19.9175,19.8801,19.9082,108919.0
2024-02-26 12:10:00,21.27,21.28,21.2,21.2,268134.0,19.9082,19.9175,19.8426,19.8426,268134.0
2024-02-26 12:20:00,21.21,21.24,21.19,21.22,102476.0,19.852,19.8801,19.8333,19.8614,102476.0
2024-02-26 12:30:00,21.22,21.22,21.16,21.16,167999.0,19.8614,19.8614,19.8052,19.8052,167999.0
2024-02-26 12:40:00,21.16,21.17,21.11,21.13,291696.0,19.8052,19.8146,19.7584,19.7771,291696.0
2024-02-26 12:50:00,21.14,21.15,21.1,21.12,258063.0,19.7865,19.7958,19.749,19.7678,258063.0
2024-02-26 13:00:00,21.12,21.14,21.09,21.1,272345.0,19.7678,19.7865,19.7397,19.749,272345.0
2024-02-26 13:10:00,21.1,21.13,21.09,21.09,187206.0,19.749,19.7771,19.7397,19.7397,187206.0
2024-02-26 13:20:00,21.09,21.1,20.98,21.0,356329.0,19.7397,19.749,19.6367,19.6554,356329.0
2024-02-26 13:30:00,21.0,21.02,20.96,21.0,209729.0,19.6554,19.6742,19.618,19.6554,209729.0
2024-02-26 13:40:00,21.0,21.01,20.96,21.0,212023.0,19.6554,19.6648,19.618,19.6554,212023.0
2024-02-26 13:50:00,20.99,21.01,20.96,20.98,135324.0,19.6461,19.6648,19.618,19.6367,135324.0
2024-02-26 14:00:00,20.98,21.03,20.97,21.01,170333.0,19.6367,19.6835,19.6274,19.6648,170333.0
2024-02-26 14:10:00,21.02,21.03,20.99,21.02,142023.0,19.6742,19.6835,19.6461,19.6742,142023.0
2024-02-26 14:20:00,21.01,21.03,21.0,21.02,211327.0,19.6648,19.6835,19.6554,19.6742,211327.0
2024-02-26 14:30:00,21.01,21.05,21.0,21.04,139291.0,19.6648,19.7022,19.6554,19.6929,139291.0
2024-02-26 14:40:00,21.03,21.07,21.0,21.01,224631.0,19.6835,19.721,19.6554,19.6648,224631.0
2024-02-26 14:50:00,21.01,21.08,21.0,21.07,166814.0,19.6648,19.7303,19.6554,19.721,166814.0
2024-02-26 15:00:00,21.07,21.07,20.99,21.01,312958.0,19.721,19.721,19.6461,19.6648,312958.0
2024-02-26 15:10:00,21.01,21.03,21.0,21.0,349119.0,19.6648,19.6835,19.6554,19.6554,349119.0
2024-02-26 15:20:00,21.01,21.06,21.0,21.05,168107.0,19.6648,19.7116,19.6554,19.7022,168107.0
2024-02-26 15:30:00,21.05,21.05,21.0,21.02,331835.0,19.7022,19.7022,19.6554,19.6742,331835.0
2024-02-26 15:40:00,21.02,21.08,20.99,21.08,601055.0,19.6742,19.7303,19.6461,19.7303,601055.0
2024-02-26 15:50:00,21.08,21.08,20.96,20.97,1661659.0,19.7303,19.7303,19.618,19.6274,1661659.0
2024-02-27 09:30:00,21.13,21.25,21.01,21.23,447869.0,19.7771,19.8894,19.6648,19.8707,447869.0
2024-02-27 09:40:00,21.23,21.39,21.22,21.34,481994.0,19.8707,20.0205,19.8614,19.9737,481994.0
2024-02-27 09:50:00,21.34,21.52,21.31,21.47,392030.0,19.9737,20.1422,19.9456,20.0954,392030.0
2024-02-27 10:00:00,21.47,21.49,21.31,21.32,280783.0,20.0954,20.1141,19.9456,19.955,280783.0
2024-02-27 10:10:00,21.33,21.39,21.31,21.35,162362.0,19.9643,20.0205,19.9456,19.983,162362.0
2024-02-27 10:20:00,21.35,21.43,21.33,21.4,124789.0,19.983,20.0579,19.9643,20.0298,124789.0
2024-02-27 10:30:00,21.39,21.45,21.36,21.42,233081.0,20.0205,20.0766,19.9924,20.0486,233081.0
2024-02-27 10:40:00,21.42,21.45,21.31,21.32,117199.0,20.0486,20.0766,19.9456,19.955,117199.0
2024-02-27 10:50:00,21.33,21.39,21.31,21.38,139085.0,19.9643,20.0205,19.9456,20.0111,139085.0
2024-02-27 11:00:00,21.37,21.39,21.33,21.36,125263.0,20.0018,20.0205,19.9643,19.9924,125263.0
2024-02-27 11:10:00,21.36,21.36,21.32,21.35,105267.0,19.9924,19.9924,19.955,19.983,105267.0
2024-02-27 11:20:00,21.35,21.49,21.34,21.47,142432.0,19.983,20.1141,19.9737,20.0954,142432.0
2024-02-27 11:30:00,21.48,21.5,21.42,21.5,109075.0,20.1047,20.1234,20.0486,20.1234,109075.0
2024-02-27 11:40:00,21.5,21.5,21.44,21.48,146939.0,20.1234,20.1234,20.0673,20.1047,146939.0
2024-02-27 11:50:00,21.48,21.5,21.45,21.46,123997.0,20.1047,20.1234,20.0766,20.086,123997.0
2024-02-27 12:00:00,21.45,21.49,21.45,21.45,129196.0,20.0766,20.1141,20.0766,20.0766,129196.0
2024-02-27 12:10:00,21.45,21.46,21.4,21.43,112229.0,20.0766,20.086,20.0298,20.0579,112229.0
2024-02-27 12:20:00,21.43,21.46,21.41,21.44,77301.0,20.0579,20.086,20.0392,20.0673,77301.0
2024-02-27 12:30:00,21.45,21.45,21.4,21.42,73704.0,20.0766,20.0766,20.0298,20.0486,73704.0
2024-02-27 12:40:00,21.42,21.47,21.41,21.47,48018.0,20.0486,20.0954,20.0392,20.0954,48018.0
2024-02-27 12:50:00,21.46,21.5,21.45,21.45,127222.0,20.086,20.1234,20.0766,20.0766,127222.0
2024-02-27 13:00:00,21.45,21.49,21.43,21.46,75698.0,20.0766,20.1141,20.0579,20.086,75698.0
2024-02-27 13:10:00,21.46,21.48,21.43,21.43,58914.0,20.086,20.1047,20.0579,20.0579,58914.0
2024-02-27 13:20:00,21.43,21.48,21.42,21.42,85837.0,20.0579,20.1047,20.0486,20.0486,85837.0
2024-02-27 13:30:00,21.43,21.5,21.38,21.46,223680.0,20.0579,20.1234,20.0111,20.086,223680.0
2024-02-27 13:40:00,21.46,21.52,21.45,21.52,151476.0,20.086,20.1422,20.0766,20.1422,151476.0
2024-02-27 13:50:00,21.52,21.55,21.48,21.48,156002.0,20.1422,20.1702,20.1047,20.1047,156002.0
2024-02-27 14:00:00,21.48,21.48,21.43,21.45,49000.0,20.1047,20.1047,20.0579,20.0766,49000.0
2024-02-27 14:10:00,21.45,21.47,21.44,21.44,94328.0,20.0766,20.0954,20.0673,20.0673,94328.0
2024-02-27 14:20:00,21.44,21.46,21.43,21.45,73367.0,20.0673,20.086,20.0579,20.0766,73367.0
2024-02-27 14:30:00,21.46,21.48,21.44,21.48,74748.0,20.086,20.1047,20.0673,20.1047,74748.0
2024-02-27 14:40:00,21.48,21.48,21.44,21.45,96297.0,20.1047,20.1047,20.0673,20.0766,96297.0
2024-02-27 14:50:00,21.45,21.47,21.44,21.46,62904.0,20.0766,20.0954,20.0673,20.086,62904.0
2024-02-27 15:00:00,21.46,21.47,21.43,21.46,79740.0,20.086,20.0954,20.0579,20.086,79740.0
2024-02-27 15:10:00,21.46,21.47,21.44,21.46,112138.0,20.086,20.0954,20.0673,20.086,112138.0
2024-02-27 15:20:00,21.47,21.53,21.46,21.52,147951.0,20.0954,20.1515,20.086,20.1422,147951.0
2024-02-27 15:30:00,21.52,21.58,21.51,21.57,258876.0,20.1422,20.1983,20.1328,20.189,258876.0
2024-02-27 15:40:00,21.56,21.63,21.56,21.61,293465.0,20.1796,20.2451,20.1796,20.2264,293465.0
2024-02-27 15:50:00,21.6,21.63,21.57,21.62,841131.0,20.217,20.2451,20.189,20.2358,841131.0
2024-02-28 09:30:00,21.56,21.57,21.37,21.43,314175.0,20.1796,20.189,20.0018,20.0579,314175.0
2024-02-28 09:40:00,21.43,21.49,21.37,21.44,171659.0,20.0579,20.1141,20.0018,20.0673,171659.0
2024-02-28 09:50:00,21.44,21.5,21.37,21.49,194828.0,20.0673,20.1234,20.0018,20.1141,194828.0
2024-02-28 10:00:00,21.49,21.64,21.48,21.61,185940.0,20.1141,20.2545,20.1047,20.2264,185940.0
2024-02-28 10:10:00,21.61,21.68,21.59,21.62,155535.0,20.2264,20.2919,20.2077,20.2358,155535.0
2024-02-28 10:20:00,21.63,21.63,21.48,21.5,203540.0,20.2451,20.2451,20.1047,20.1234,203540.0
2024-02-28 10:30:00,21.49,21.57,21.48,21.49,229489.0,20.1141,20.189,20.1047,20.1141,229489.0
2024-02-28 10:40:00,21.48,21.51,21.37,21.42,267226.0,20.1047,20.1328,20.0018,20.0486,267226.0
2024-02-28 10:50:00,21.42,21.52,21.4,21.48,187563.0,20.0486,20.1422,20.0298,20.1047,187563.0
2024-02-28 11:00:00,21.48,21.49,21.43,21.46,253747.0,20.1047,20.1141,20.0579,20.086,253747.0
2024-02-28 11:10:00,21.45,21.48,21.37,21.38,161678.0,20.0766,20.1047,20.0018,20.0111,161678.0
2024-02-28 11:20:00,21.38,21.4,21.33,21.34,125046.0,20.0111,20.0298,19.9643,19.9737,125046.0
2024-02-28 11:30:00,21.34,21.38,21.26,21.32,198959.0,19.9737,20.0111,19.8988,19.955,198959.0
2024-02-28 11:40:00,21.32,21.34,21.28,21.32,99245.0,19.955,19.9737,19.9175,19.955,99245.0
2024-02-28 11:50:00,21.32,21.36,21.3,21.31,66485.0,19.955,19.9924,19.9362,19.9456,66485.0
2024-02-28 12:00:00,21.3,21.37,21.3,21.32,81646.0,19.9362,20.0018,19.9362,19.955,81646.0
2024-02-28 12:10:00,21.32,21.34,21.23,21.25,189038.0,19.955,19.9737,19.8707,19.8894,189038.0
2024-02-28 12:20:00,21.24,21.26,21.18,21.19,222392.0,19.8801,19.8988,19.8239,19.8333,222392.0
2024-02-28 12:30:00,21.19,21.19,21.13,21.16,153688.0,19.8333,19.8333,19.7771,19.8052,153688.0
2024-02-28 12:40:00,21.16,21.28,21.15,21.28,284221.0,19.8052,19.9175,19.7958,19.9175,284221.0
2024-02-28 12:50:00,21.28,21.28,21.23,21.23,72665.0,19.9175,19.9175,19.8707,19.8707,72665.0
2024-02-28 13:00:00,21.23,21.24,21.17,21.21,116947.0,19.8707,19.8801,19.8146,19.852,116947.0
2024-02-28 13:10:00,21.21,21.22,21.14,21.14,272483.0,19.852,19.8614,19.7865,19.7865,272483.0
2024-02-28 13:20:00,21.14,21.21,21.11,21.21,187095.0,19.7865,19.852,19.7584,19.852,187095.0
2024-02-28 13:30:00,21.21,21.22,21.16,21.2,68160.0,19.852,19.8614,19.8052,19.8426,68160.0
2024-02-28 13:40:00,21.2,21.24,21.18,21.21,150456.0,19.8426,19.8801,19.8239,19.852,150456.0
2024-02-28 13:50:00,21.2,21.26,21.18,21.26,138895.0,19.8426,19.8988,19.8239,19.8988,138895.0
2024-02-28 14:00:00,21.26,21.27,21.24,21.26,110191.0,19.8988,19.9082,19.8801,19.8988,110191.0
2024-02-28 14:10:00,21.26,21.28,21.22,21.26,116319.0,19.8988,19.9175,19.8614,19.8988,116319.0
2024-02-28 14:20:00,21.26,21.27,21.2,21.2,64447.0,19.8988,19.9082,19.8426,19.8426,64447.0
2024-02-28 14:30:00,21.2,21.2,21.15,21.19,95543.0,19.8426,19.8426,19.7958,19.8333,95543.0
2024-02-28 14:40:00,21.19,21.2,21.15,21.16,80049.0,19.8333,19.8426,19.7958,19.8052,80049.0
2024-02-28 14:50:00,21.16,21.17,21.12,21.16,76807.0,19.8052,19.8146,19.7678,19.8052,76807.0
2024-02-28 15:00:00,21.16,21.19,21.15,21.19,132265.0,19.8052,19.8333,19.7958,19.8333,132265.0
2024-02-28 15:10:00,21.18,21.19,21.15,21.16,112633.0,19.8239,19.8333,19.7958,19.8052,112633.0
2024-02-28 15:20:00,21.16,21.16,21.13,21.16,95482.0,19.8052,19.8052,19.7771,19.8052,95482.0
2024-02-28 15:30:00,21.16,21.16,21.13,21.14,103289.0,19.8052,19.8052,19.7771,19.7865,103289.0
2024-02-28 15:40:00,21.15,21.17,21.09,21.11,362820.0,19.7958,19.8146,19.7397,19.7584,362820.0
2024-02-28 15:50:00,21.11,21.17,21.08,21.16,690767.0,19.7584,19.8146,19.7303,19.8052,690767.0
2024-02-29 09:30:00,21.28,21.39,21.23,21.33,292071.0,19.9175,20.0205,19.8707,19.9643,292071.0
2024-02-29 09:40:00,21.34,21.4,21.32,21.35,160177.0,19.9737,20.0298,19.955,19.983,160177.0
2024-02-29 09:50:00,21.35,21.39,21.22,21.3,174132.0,19.983,20.0205,19.8614,19.9362,174132.0
2024-02-29 10:00:00,21.3,21.36,21.24,21.26,97314.0,19.9362,19.9924,19.8801,19.8988,97314.0
2024-02-29 10:10:00,21.26,21.26,21.2,21.24,121724.0,19.8988,19.8988,19.8426,19.8801,121724.0
2024-02-29 10:20:00,21.24,21.32,21.15,21.3,155291.0,19.8801,19.955,19.7958,19.9362,155291.0
2024-02-29 10:30:00,21.31,21.33,21.22,21.23,98707.0,19.9456,19.9643,19.8614,19.8707,98707.0
2024-02-29 10:40:00,21.22,21.28,21.21,21.28,89000.0,19.8614,19.9175,19.852,19.9175,89000.0
2024-02-29 10:50:00,21.28,21.29,21.23,21.26,119279.0,19.9175,19.9269,19.8707,19.8988,119279.0
2024-02-29 11:00:00,21.26,21.29,21.23,21.28,71052.0,19.8988,19.9269,19.8707,19.9175,71052.0
2024-02-29 11:10:00,21.28,21.29,21.19,21.2,87143.0,19.9175,19.9269,19.8333,19.8426,87143.0
2024-02-29 11:20:00,21.2,21.21,21.1,21.11,123759.0,19.8426,19.852,19.749,19.7584,123759.0
2024-02-29 11:30:00,21.11,21.15,21.08,21.12,139003.0,19.7584,19.7958,19.7303,19.7678,139003.0
2024-02-29 11:40:00,21.11,21.17,21.09,21.17,137085.0,19.7584,19.8146,19.7397,19.8146,137085.0
2024-02-29 11:50:00,21.17,21.17,21.11,21.14,81262.0,19.8146,19.8146,19.7584,19.7865,81262.0
2024-02-29 12:00:00,21.13,21.16,21.12,21.15,65179.0,19.7771,19.8052,19.7678,19.7958,65179.0
2024-02-29 12:10:00,21.14,21.16,21.13,21.14,54849.0,19.7865,19.8052,19.7771,19.7865,54849.0
2024-02-29 12:20:00,21.14,21.16,21.11,21.11,89571.0,19.7865,19.8052,19.7584,19.7584,89571.0
2024-02-29 12:30:00,21.12,21.14,21.1,21.14,44886.0,19.7678,19.7865,19.749,19.7865,44886.0
2024-02-29 12:40:00,21.14,21.16,21.13,21.14,57070.0,19.7865,19.8052,19.7771,19.7865,57070.0
2024-02-29 12:50:00,21.15,21.18,21.14,21.14,113166.0,19.7958,19.8239,19.7865,19.7865,113166.0
2024-02-29 13:00:00,21.15,21.16,21.13,21.15,58122.0,19.7958,19.8052,19.7771,19.7958,58122.0
2024-02-29 13:10:00,21.14,21.18,21.13,21.17,97910.0,19.7865,19.8239,19.7771,19.8146,97910.0
2024-02-29 13:20:00,21.18,21.2,21.17,21.19,57832.0,19.8239,19.8426,19.8146,19.8333,57832.0
2024-02-29 13:30:00,21.19,21.22,21.18,21.18,50753.0,19.8333,19.8614,19.8239,19.8239,50753.0
2024-02-29 13:40:00,21.19,21.2,21.16,21.16,63448.0,19.8333,19.8426,19.8052,19.8052,63448.0
2024-02-29 13:50:00,21.17,21.19,21.16,21.18,72430.0,19.8146,19.8333,19.8052,19.8239,72430.0
2024-02-29 14:00:00,21.18,21.2,21.16,21.18,84360.0,19.8239,19.8426,19.8052,19.8239,84360.0
2024-02-29 14:10:00,21.18,21.18,21.11,21.12,67108.0,19.8239,19.8239,19.7584,19.7678,67108.0
2024-02-29 14:20:00,21.13,21.14,21.1,21.1,48910.0,19.7771,19.7865,19.749,19.749,48910.0
2024-02-29 14:30:00,21.11,21.14,21.1,21.11,55522.0,19.7584,19.7865,19.749,19.7584,55522.0
2024-02-29 14:40:00,21.1,21.12,21.06,21.07,83959.0,19.749,19.7678,19.7116,19.721,83959.0
2024-02-29 14:50:00,21.07,21.09,21.06,21.08,72550.0,19.721,19.7397,19.7116,19.7303,72550.0
2024-02-29 15:00:00,21.09,21.11,21.07,21.11,65644.0,19.7397,19.7584,19.721,19.7584,65644.0
2024-02-29 15:10:00,21.11,21.12,21.09,21.1,86782.0,19.7584,19.7678,19.7397,19.749,86782.0
2024-02-29 15:20:00,21.1,21.1,21.06,21.07,96788.0,19.749,19.749,19.7116,19.721,96788.0
2024-02-29 15:30:00,21.07,21.11,21.06,21.1,108157.0,19.721,19.7584,19.7116,19.749,108157.0
2024-02-29 15:40:00,21.1,21.14,21.09,21.11,140190.0,19.749,19.7865,19.7397,19.7584,140190.0
2024-02-29 15:50:00,21.12,21.32,21.12,21.24,1734628.0,19.7678,19.955,19.7678,19.8801,1734628.0
2024-03-01 09:30:00,21.19,21.24,20.97,20.98,522150.0,19.8333,19.8801,19.6274,19.6367,522150.0
2024-03-01 09:40:00,20.98,21.05,20.92,21.04,209171.0,19.6367,19.7022,19.5806,19.6929,209171.0
2024-03-01 09:50:00,21.04,21.04,20.91,21.02,189610.0,19.6929,19.6929,19.5712,19.6742,189610.0
2024-03-01 10:00:00,21.04,21.13,21.04,21.05,169917.0,19.6929,19.7771,19.6929,19.7022,169917.0
2024-03-01 10:10:00,21.05,21.17,21.05,21.16,158679.0,19.7022,19.8146,19.7022,19.8052,158679.0
2024-03-01 10:20:00,21.17,21.45,21.16,21.45,292430.0,19.8146,20.0766,19.8052,20.0766,292430.0
2024-03-01 10:30:00,21.44,21.47,21.32,21.34,177672.0,20.0673,20.0954,19.955,19.9737,177672.0
2024-03-01 10:40:00,21.34,21.37,21.28,21.29,111323.0,19.9737,20.0018,19.9175,19.9269,111323.0
2024-03-01 10:50:00,21.3,21.38,21.27,21.37,158177.0,19.9362,20.0111,19.9082,20.0018,158177.0
2024-03-01 11:00:00,21.37,21.4,21.34,21.39,100712.0,20.0018,20.0298,19.9737,20.0205,100712.0
2024-03-01 11:10:00,21.39,21.45,21.39,21.45,144116.0,20.0205,20.0766,20.0205,20.0766,144116.0
2024-03-01 11:20:00,21.45,21.48,21.38,21.41,142651.0,20.0766,20.1047,20.0111,20.0392,142651.0
2024-03-01 11:30:00,21.41,21.45,21.38,21.44,141582.0,20.0392,20.0766,20.0111,20.0673,141582.0
2024-03-01 11:40:00,21.45,21.46,21.43,21.45,141918.0,20.0766,20.086,20.0579,20.0766,141918.0
2024-03-01 11:50:00,21.46,21.47,21.42,21.44,145511.0,20.086,20.0954,20.0486,20.0673,145511.0
2024-03-01 12:00:00,21.44,21.51,21.42,21.47,162848.0,20.0673,20.1328,20.0486,20.0954,162848.0
2024-03-01 12:10:00,21.46,21.52,21.46,21.5,93329.0,20.086,20.1422,20.086,20.1234,93329.0
2024-03-01 12:20:00,21.5,21.53,21.47,21.47,165252.0,20.1234,20.1515,20.0954,20.0954,165252.0
2024-03-01 12:30:00,21.48,21.49,21.44,21.44,77480.0,20.1047,20.1141,20.0673,20.0673,77480.0
2024-03-01 12:40:00,21.45,21.48,21.42,21.47,111199.0,20.0766,20.1047,20.0486,20.0954,111199.0
2024-03-01 12:50:00,21.48,21.48,21.37,21.37,77258.0,20.1047,20.1047,20.0018,20.0018,77258.0
2024-03-01 13:00:00,21.38,21.39,21.33,21.35,113417.0,20.0111,20.0205,19.9643,19.983,113417.0
2024-03-01 13:10:00,21.35,21.39,21.32,21.32,104076.0,19.983,20.0205,19.955,19.955,104076.0
2024-03-01 13:20:00,21.32,21.38,21.3,21.37,94985.0,19.955,20.0111,19.9362,20.0018,94985.0
2024-03-01 13:30:00,21.38,21.49,21.37,21.43,132391.0,20.0111,20.1141,20.0018,20.0579,132391.0
2024-03-01 13:40:00,21.44,21.52,21.43,21.5,80873.0,20.0673,20.1422,20.0579,20.1234,80873.0
2024-03-01 13:50:00,21.51,21.51,21.48,21.49,63827.0,20.1328,20.1328,20.1047,20.1141,63827.0
2024-03-01 14:00:00,21.49,21.53,21.48,21.53,83550.0,20.1141,20.1515,20.1047,20.1515,83550.0
2024-03-01 14:10:00,21.52,21.54,21.5,21.52,66419.0,20.1422,20.1609,20.1234,20.1422,66419.0
2024-03-01 14:20:00,21.52,21.58,21.52,21.58,68639.0,20.1422,20.1983,20.1422,20.1983,68639.0
2024-03-01 14:30:00,21.58,21.59,21.54,21.59,74948.0,20.1983,20.2077,20.1609,20.2077,74948.0
2024-03-01 14:40:00,21.58,21.62,21.56,21.58,141576.0,20.1983,20.2358,20.1796,20.1983,141576.0
2024-03-01 14:50:00,21.59,21.6,21.55,21.55,58011.0,20.2077,20.217,20.1702,20.1702,58011.0
2024-03-01 15:00:00,21.55,21.58,21.53,21.54,78080.0,20.1702,20.1983,20.1515,20.1609,78080.0
2024-03-01 15:10:00,21.55,21.56,21.52,21.54,74275.0,20.1702,20.1796,20.1422,20.1609,74275.0
2024-03-01 15:20:00,21.54,21.55,21.49,21.49,87200.0,20.1609,20.1702,20.1141,20.1141,87200.0
2024-03-01 15:30:00,21.5,21.51,21.47,21.5,109577.0,20.1234,20.1328,20.0954,20.1234,109577.0
2024-03-01 15:40:00,21.5,21.5,21.42,21.46,190499.0,20.1234,20.1234,20.0486,20.086,190499.0
2024-03-01 15:50:00,21.45,21.52,21.4,21.48,563427.0,20.0766,20.1422,20.0298,20.1047,563427.0
2024-03-04 09:30:00,21.24,21.38,21.18,21.26,382779.0,19.8801,20.0111,19.8239,19.8988,382779.0
2024-03-04 09:40:00,21.27,21.3,21.16,21.24,194923.0,19.9082,19.9362,19.8052,19.8801,194923.0
2024-03-04 09:50:00,21.23,21.25,21.01,21.03,458839.0,19.8707,19.8894,19.6648,19.6835,458839.0
2024-03-04 10:00:00,21.04,21.06,20.95,21.04,319786.0,19.6929,19.7116,19.6086,19.6929,319786.0
2024-03-04 10:10:00,21.04,21.04,20.98,21.0,135651.0,19.6929,19.6929,19.6367,19.6554,135651.0
2024-03-04 10:20:00,21.0,21.0,20.9,20.93,237696.0,19.6554,19.6554,19.5619,19.5899,237696.0
2024-03-04 10:30:00,20.93,21.08,20.9,21.05,207242.0,19.5899,19.7303,19.5619,19.7022,207242.0
2024-03-04 10:40:00,21.05,21.07,21.01,21.03,164999.0,19.7022,19.721,19.6648,19.6835,164999.0
2024-03-04 10:50:00,21.03,21.13,21.02,21.11,162184.0,19.6835,19.7771,19.6742,19.7584,162184.0
2024-03-04 11:00:00,21.12,21.16,21.07,21.16,101256.0,19.7678,19.8052,19.721,19.8052,101256.0
2024-03-04 11:10:00,21.16,21.22,21.14,21.17,183576.0,19.8052,19.8614,19.7865,19.8146,183576.0
2024-03-04 11:20:00,21.16,21.16,21.03,21.05,182432.0,19.8052,19.8052,19.6835,19.7022,182432.0
2024-03-04 11:30:00,21.04,21.07,21.01,21.05,178004.0,19.6929,19.721,19.6648,19.7022,178004.0
2024-03-04 11:40:00,21.06,21.14,21.04,21.14,149921.0,19.7116,19.7865,19.6929,19.7865,149921.0
2024-03-04 11:50:00,21.13,21.14,21.09,21.13,74075.0,19.7771,19.7865,19.7397,19.7771,74075.0
2024-03-04 12:00:00,21.13,21.14,21.07,21.07,117330.0,19.7771,19.7865,19.721,19.721,117330.0
2024-03-04 12:10:00,21.08,21.11,21.03,21.05,108374.0,19.7303,19.7584,19.6835,19.7022,108374.0
2024-03-04 12:20:00,21.05,21.06,21.0,21.02,101896.0,19.7022,19.7116,19.6554,19.6742,101896.0
2024-03-04 12:30:00,21.02,21.03,20.97,20.97,150347.0,19.6742,19.6835,19.6274,19.6274,150347.0
2024-03-04 12:40:00,20.97,20.99,20.92,20.92,191369.0,19.6274,19.6461,19.5806,19.5806,191369.0
2024-03-04 12:50:00,20.93,20.93,20.84,20.85,184878.0,19.5899,19.5899,19.5057,19.5151,184878.0
2024-03-04 13:00:00,20.86,20.86,20.8,20.81,130667.0,19.5244,19.5244,19.4683,19.4776,130667.0
2024-03-04 13:10:00,20.81,20.83,20.7,20.71,337892.0,19.4776,19.4963,19.3747,19.384,337892.0
2024-03-04 13:20:00,20.71,20.73,20.66,20.67,131155.0,19.384,19.4027,19.3372,19.3466,131155.0
2024-03-04 13:30:00,20.67,20.71,20.64,20.64,194380.0,19.3466,19.384,19.3185,19.3185,194380.0
2024-03-04 13:40:00,20.64,20.67,20.6,20.64,169491.0,19.3185,19.3466,19.2811,19.3185,169491.0
2024-03-04 13:50:00,20.65,20.68,20.63,20.67,194898.0,19.3279,19.3559,19.3091,19.3466,194898.0
2024-03-04 14:00:00,20.67,20.73,20.65,20.71,165281.0,19.3466,19.4027,19.3279,19.384,165281.0
2024-03-04 14:10:00,20.72,20.74,20.67,20.71,148292.0,19.3934,19.4121,19.3466,19.384,148292.0
2024-03-04 14:20:00,20.71,20.73,20.68,20.72,109343.0,19.384,19.4027,19.3559,19.3934,109343.0
2024-03-04 14:30:00,20.73,20.76,20.72,20.76,135750.0,19.4027,19.4308,19.3934,19.4308,135750.0
2024-03-04 14:40:00,20.76,20.77,20.69,20.71,119374.0,19.4308,19.4402,19.3653,19.384,119374.0
2024-03-04 14:50:00,20.71,20.73,20.7,20.71,151274.0,19.384,19.4027,19.3747,19.384,151274.0
2024-03-04 15:00:00,20.71,20.76,20.71,20.76,104299.0,19.384,19.4308,19.384,19.4308,104299.0
2024-03-04 15:10:00,20.76,20.76,20.68,20.68,111699.0,19.4308,19.4308,19.3559,19.3559,111699.0
2024-03-04 15:20:00,20.68,20.69,20.64,20.64,208162.0,19.3559,19.3653,19.3185,19.3185,208162.0
2024-03-04 15:30:00,20.64,20.67,20.55,20.57,405798.0,19.3185,19.3466,19.2343,19.253,405798.0
2024-03-04 15:40:00,20.57,20.61,20.56,20.59,321671.0,19.253,19.2904,19.2436,19.2717,321671.0
2024-03-04 15:50:00,20.59,20.6,20.55,20.57,1073074.0,19.2717,19.2811,19.2343,19.253,1073074.0
2024-03-05 09:30:00,20.52,20.86,20.42,20.84,531470.0,19.2062,19.5244,19.1126,19.5057,531470.0
2024-03-05 09:40:00,20.83,21.09,20.76,21.07,489865.0,19.4963,19.7397,19.4308,19.721,489865.0
2024-03-05 09:50:00,21.07,21.09,20.85,20.87,216797.0,19.721,19.7397,19.5151,19.5338,216797.0
2024-03-05 10:00:00,20.87,21.04,20.85,21.0,233464.0,19.5338,19.6929,19.5151,19.6554,233464.0
2024-03-05 10:10:00,21.0,21.08,20.96,21.06,176455.0,19.6554,19.7303,19.618,19.7116,176455.0
2024-03-05 10:20:00,21.05,21.12,21.01,21.12,217146.0,19.7022,19.7678,19.6648,19.7678,217146.0
2024-03-05 10:30:00,21.12,21.22,21.1,21.17,287008.0,19.7678,19.8614,19.749,19.8146,287008.0
2024-03-05 10:40:00,21.18,21.19,21.1,21.14,180622.0,19.8239,19.8333,19.749,19.7865,180622.0
2024-03-05 10:50:00,21.15,21.18,21.04,21.05,150410.0,19.7958,19.8239,19.6929,19.7022,150410.0
2024-03-05 11:00:00,21.06,21.13,21.04,21.09,311732.0,19.7116,19.7771,19.6929,19.7397,311732.0
2024-03-05 11:10:00,21.09,21.09,21.01,21.03,98117.0,19.7397,19.7397,19.6648,19.6835,98117.0
2024-03-05 11:20:00,21.03,21.04,20.93,20.95,132455.0,19.6835,19.6929,19.5899,19.6086,132455.0
2024-03-05 11:30:00,20.95,20.97,20.92,20.96,85497.0,19.6086,19.6274,19.5806,19.618,85497.0
2024-03-05 11:40:00,20.96,21.06,20.93,21.05,213038.0,19.618,19.7116,19.5899,19.7022,213038.0
2024-03-05 11:50:00,21.05,21.06,21.0,21.04,88520.0,19.7022,19.7116,19.6554,19.6929,88520.0
2024-03-05 12:00:00,21.04,21.09,20.97,21.07,149199.0,19.6929,19.7397,19.6274,19.721,149199.0
2024-03-05 12:10:00,21.07,21.11,21.04,21.11,98101.0,19.721,19.7584,19.6929,19.7584,98101.0
2024-03-05 12:20:00,21.1,21.17,21.09,21.15,110774.0,19.749,19.8146,19.7397,19.7958,110774.0
2024-03-05 12:30:00,21.16,21.19,21.13,21.14,88596.0,19.8052,19.8333,19.7771,19.7865,88596.0
2024-03-05 12:40:00,21.13,21.13,21.08,21.1,89029.0,19.7771,19.7771,19.7303,19.749,89029.0
2024-03-05 12:50:00,21.1,21.1,21.03,21.09,108214.0,19.749,19.749,19.6835,19.7397,108214.0
2024-03-05 13:00:00,21.09,21.13,21.05,21.13,148382.0,19.7397,19.7771,19.7022,19.7771,148382.0
2024-03-05 13:10:00,21.13,21.17,21.1,21.14,147516.0,19.7771,19.8146,19.749,19.7865,147516.0
2024-03-05 13:20:00,21.14,21.17,21.12,21.16,68057.0,19.7865,19.8146,19.7678,19.8052,68057.0
2024-03-05 13:30:00,21.15,21.18,21.13,21.17,113213.0,19.7958,19.8239,19.7771,19.8146,113213.0
2024-03-05 13:40:00,21.16,21.18,21.12,21.14,78916.0,19.8052,19.8239,19.7678,19.7865,78916.0
2024-03-05 13:50:00,21.14,21.15,21.06,21.07,138779.0,19.7865,19.7958,19.7116,19.721,138779.0
2024-03-05 14:00:00,21.07,21.07,20.97,20.98,116543.0,19.721,19.721,19.6274,19.6367,116543.0
2024-03-05 14:10:00,20.98,21.0,20.93,21.0,88178.0,19.6367,19.6554,19.5899,19.6554,88178.0
2024-03-05 14:20:00,21.0,21.03,20.96,20.98,117955.0,19.6554,19.6835,19.618,19.6367,117955.0
2024-03-05 14:30:00,20.97,21.08,20.93,21.07,237502.0,19.6274,19.7303,19.5899,19.721,237502.0
2024-03-05 14:40:00,21.06,21.07,21.03,21.03,144665.0,19.7116,19.721,19.6835,19.6835,144665.0
2024-03-05 14:50:00,21.03,21.05,20.94,20.96,140450.0,19.6835,19.7022,19.5993,19.618,140450.0
2024-03-05 15:00:00,20.95,21.05,20.94,21.04,203545.0,19.6086,19.7022,19.5993,19.6929,203545.0
2024-03-05 15:10:00,21.04,21.04,20.97,20.98,262188.0,19.6929,19.6929,19.6274,19.6367,262188.0
2024-03-05 15:20:00,20.98,21.01,20.97,21.01,152920.0,19.6367,19.6648,19.6274,19.6648,152920.0
2024-03-05 15:30:00,21.01,21.06,20.98,21.03,235544.0,19.6648,19.7116,19.6367,19.6835,235544.0
2024-03-05 15:40:00,21.04,21.08,21.02,21.05,581128.0,19.6929,19.7303,19.6742,19.7022,581128.0
2024-03-05 15:50:00,21.05,21.08,21.01,21.02,883222.0,19.7022,19.7303,19.6648,19.6742,883222.0
2024-03-06 09:30:00,21.12,21.18,20.93,20.94,235387.0,19.7678,19.8239,19.5899,19.5993,235387.0
2024-03-06 09:40:00,20.94,20.99,20.86,20.97,193198.0,19.5993,19.6461,19.5244,19.6274,193198.0
2024-03-06 09:50:00,20.97,21.02,20.91,20.96,255171.0,19.6274,19.6742,19.5712,19.618,255171.0
2024-03-06 10:00:00,20.96,21.11,20.93,21.02,233269.0,19.618,19.7584,19.5899,19.6742,233269.0
2024-03-06 10:10:00,21.03,21.08,20.99,21.04,126367.0,19.6835,19.7303,19.6461,19.6929,126367.0
2024-03-06 10:20:00,21.04,21.05,20.94,21.01,202788.0,19.6929,19.7022,19.5993,19.6648,202788.0
2024-03-06 10:30:00,21.01,21.01,20.93,20.96,95858.0,19.6648,19.6648,19.5899,19.618,95858.0
2024-03-06 10:40:00,20.96,20.98,20.9,20.92,106553.0,19.618,19.6367,19.5619,19.5806,106553.0
2024-03-06 10:50:00,20.92,20.98,20.91,20.97,106115.0,19.5806,19.6367,19.5712,19.6274,106115.0
2024-03-06 11:00:00,20.96,21.0,20.92,21.0,90658.0,19.618,19.6554,19.5806,19.6554,90658.0
2024-03-06 11:10:00,21.0,21.1,20.99,21.05,138092.0,19.6554,19.749,19.6461,19.7022,138092.0
2024-03-06 11:20:00,21.05,21.06,20.99,21.03,75737.0,19.7022,19.7116,19.6461,19.6835,75737.0
2024-03-06 11:30:00,21.04,21.04,20.97,21.02,115235.0,19.6929,19.6929,19.6274,19.6742,115235.0
2024-03-06 11:40:00,21.03,21.07,21.02,21.07,111871.0,19.6835,19.721,19.6742,19.721,111871.0
2024-03-06 11:50:00,21.06,21.08,21.0,21.01,108001.0,19.7116,19.7303,19.6554,19.6648,108001.0
2024-03-06 12:00:00,21.01,21.01,20.93,20.98,154237.0,19.6648,19.6648,19.5899,19.6367,154237.0
2024-03-06 12:10:00,20.98,21.05,20.97,21.04,113756.0,19.6367,19.7022,19.6274,19.6929,113756.0
2024-03-06 12:20:00,21.05,21.07,21.01,21.05,126758.0,19.7022,19.721,19.6648,19.7022,126758.0
2024-03-06 12:30:00,21.06,21.13,21.04,21.12,139891.0,19.7116,19.7771,19.6929,19.7678,139891.0
2024-03-06 12:40:00,21.11,21.12,21.03,21.03,96793.0,19.7584,19.7678,19.6835,19.6835,96793.0
2024-03-06 12:50:00,21.03,21.07,21.03,21.05,55843.0,19.6835,19.721,19.6835,19.7022,55843.0
2024-03-06 13:00:00,21.05,21.05,20.99,21.03,93450.0,19.7022,19.7022,19.6461,19.6835,93450.0
2024-03-06 13:10:00,21.03,21.04,20.97,21.03,123315.0,19.6835,19.6929,19.6274,19.6835,123315.0
2024-03-06 13:20:00,21.04,21.05,20.99,21.04,88624.0,19.6929,19.7022,19.6461,19.6929,88624.0
2024-03-06 13:30:00,21.04,21.04,20.95,20.98,147129.0,19.6929,19.6929,19.6086,19.6367,147129.0
2024-03-06 13:40:00,20.98,21.01,20.88,20.89,102431.0,19.6367,19.6648,19.5431,19.5525,102431.0
2024-03-06 13:50:00,20.89,20.91,20.82,20.83,112624.0,19.5525,19.5712,19.487,19.4963,112624.0
2024-03-06 14:00:00,20.83,20.85,20.78,20.84,125967.0,19.4963,19.5151,19.4495,19.5057,125967.0
2024-03-06 14:10:00,20.84,20.84,20.76,20.8,131572.0,19.5057,19.5057,19.4308,19.4683,131572.0
2024-03-06 14:20:00,20.8,20.86,20.79,20.86,84777.0,19.4683,19.5244,19.4589,19.5244,84777.0
2024-03-06 14:30:00,20.86,20.88,20.83,20.85,90631.0,19.5244,19.5431,19.4963,19.5151,90631.0
2024-03-06 14:40:00,20.84,20.87,20.82,20.87,94452.0,19.5057,19.5338,19.487,19.5338,94452.0
2024-03-06 14:50:00,20.87,20.9,20.83,20.86,156681.0,19.5338,19.5619,19.4963,19.5244,156681.0
2024-03-06 15:00:00,20.85,20.89,20.82,20.88,140485.0,19.5151,19.5525,19.487,19.5431,140485.0
2024-03-06 15:10:00,20.88,20.94,20.87,20.91,107630.0,19.5431,19.5993,19.5338,19.5712,107630.0
2024-03-06 15:20:00,20.9,20.93,20.88,20.93,107388.0,19.5619,19.5899,19.5431,19.5899,107388.0
2024-03-06 15:30:00,20.93,20.93,20.85,20.88,152337.0,19.5899,19.5899,19.5151,19.5431,152337.0
2024-03-06 15:40:00,20.88,20.91,20.86,20.88,206292.0,19.5431,19.5712,19.5244,19.5431,206292.0
2024-03-06 15:50:00,20.88,20.91,20.83,20.89,724963.0,19.5431,19.5712,19.4963,19.5525,724963.0
2024-03-07 09:30:00,21.05,21.23,20.97,21.05,381176.0,19.7022,19.8707,19.6274,19.7022,381176.0
2024-03-07 09:40:00,21.05,21.13,21.01,21.05,160736.0,19.7022,19.7771,19.6648,19.7022,160736.0
2024-03-07 09:50:00,21.06,21.07,20.94,21.01,149901.0,19.7116,19.721,19.5993,19.6648,149901.0
2024-03-07 10:00:00,21.01,21.04,20.9,20.95,223249.0,19.6648,19.6929,19.5619,19.6086,223249.0
2024-03-07 10:10:00,20.95,20.97,20.9,20.92,77784.0,19.6086,19.6274,19.5619,19.5806,77784.0
2024-03-07 10:20:00,20.93,20.96,20.9,20.94,66676.0,19.5899,19.618,19.5619,19.5993,66676.0
2024-03-07 10:30:00,20.95,20.96,20.86,20.88,202065.0,19.6086,19.618,19.5244,19.5431,202065.0
2024-03-07 10:40:00,20.89,20.93,20.86,20.93,101224.0,19.5525,19.5899,19.5244,19.5899,101224.0
2024-03-07 10:50:00,20.93,20.93,20.9,20.92,97598.0,19.5899,19.5899,19.5619,19.5806,97598.0
2024-03-07 11:00:00,20.91,20.92,20.83,20.89,125563.0,19.5712,19.5806,19.4963,19.5525,125563.0
2024-03-07 11:10:00,20.9,20.9,20.84,20.88,105640.0,19.5619,19.5619,19.5057,19.5431,105640.0
2024-03-07 11:20:00,20.88,20.9,20.84,20.85,127338.0,19.5431,19.5619,19.5057,19.5151,127338.0
2024-03-07 11:30:00,20.84,20.86,20.83,20.86,54540.0,19.5057,19.5244,19.4963,19.5244,54540.0
2024-03-07 11:40:00,20.86,20.88,20.83,20.87,93668.0,19.5244,19.5431,19.4963,19.5338,93668.0
2024-03-07 11:50:00,20.86,20.88,20.83,20.87,55065.0,19.5244,19.5431,19.4963,19.5338,55065.0
2024-03-07 12:00:00,20.88,20.89,20.82,20.83,118193.0,19.5431,19.5525,19.487,19.4963,118193.0
2024-03-07 12:10:00,20.83,20.87,20.8,20.86,120913.0,19.4963,19.5338,19.4683,19.5244,120913.0
2024-03-07 12:20:00,20.85,20.86,20.81,20.82,52253.0,19.5151,19.5244,19.4776,19.487,52253.0
2024-03-07 12:30:00,20.82,20.83,20.8,20.8,84881.0,19.487,19.4963,19.4683,19.4683,84881.0
2024-03-07 12:40:00,20.81,20.82,20.79,20.79,146865.0,19.4776,19.487,19.4589,19.4589,146865.0
2024-03-07 12:50:00,20.79,20.87,20.78,20.85,93854.0,19.4589,19.5338,19.4495,19.5151,93854.0
2024-03-07 13:00:00,20.86,20.97,20.83,20.96,225307.0,19.5244,19.6274,19.4963,19.618,225307.0
2024-03-07 13:10:00,20.96,21.03,20.95,21.03,90325.0,19.618,19.6835,19.6086,19.6835,90325.0
2024-03-07 13:20:00,21.02,21.03,20.98,20.99,91087.0,19.6742,19.6835,19.6367,19.6461,91087.0
2024-03-07 13:30:00,21.0,21.02,20.95,21.01,64459.0,19.6554,19.6742,19.6086,19.6648,64459.0
2024-03-07 13:40:00,21.0,21.01,20.97,20.99,116739.0,19.6554,19.6648,19.6274,19.6461,116739.0
2024-03-07 13:50:00,21.0,21.0,20.95,20.95,47086.0,19.6554,19.6554,19.6086,19.6086,47086.0
2024-03-07 14:00:00,20.96,20.96,20.9,20.9,71664.0,19.618,19.618,19.5619,19.5619,71664.0
2024-03-07 14:10:00,20.91,20.93,20.89,20.92,86300.0,19.5712,19.5899,19.5525,19.5806,86300.0
2024-03-07 14:20:00,20.92,20.94,20.9,20.93,65753.0,19.5806,19.5993,19.5619,19.5899,65753.0
2024-03-07 14:30:00,20.92,20.94,20.89,20.91,48385.0,19.5806,19.5993,19.5525,19.5712,48385.0
2024-03-07 14:40:00,20.91,20.93,20.89,20.92,69557.0,19.5712,19.5899,19.5525,19.5806,69557.0
2024-03-07 14:50:00,20.92,20.96,20.91,20.96,69951.0,19.5806,19.618,19.5712,19.618,69951.0
2024-03-07 15:00:00,20.95,20.96,20.91,20.94,72525.0,19.6086,19.618,19.5712,19.5993,72525.0
2024-03-07 15:10:00,20.94,20.98,20.92,20.93,97379.0,19.5993,19.6367,19.5806,19.5899,97379.0
2024-03-07 15:20:00,20.93,20.94,20.89,20.89,91552.0,19.5899,19.5993,19.5525,19.5525,91552.0
2024-03-07 15:30:00,20.89,20.95,20.87,20.92,134029.0,19.5525,19.6086,19.5338,19.5806,134029.0
2024-03-07 15:40:00,20.92,20.96,20.9,20.95,132112.0,19.5806,19.618,19.5619,19.6086,132112.0
2024-03-07 15:50:00,20.95,21.01,20.92,20.93,458212.0,19.6086,19.6648,19.5806,19.5899,458212.0
2024-03-08 09:30:00,21.01,21.02,20.83,20.99,278174.0,19.6648,19.6742,19.4963,19.6461,278174.0
2024-03-08 09:40:00,21.0,21.18,20.96,21.09,305944.0,19.6554,19.8239,19.618,19.7397,305944.0
2024-03-08 09:50:00,21.09,21.1,20.92,20.97,178299.0,19.7397,19.749,19.5806,19.6274,178299.0
2024-03-08 10:00:00,20.96,21.04,20.93,20.99,137192.0,19.618,19.6929,19.5899,19.6461,137192.0
2024-03-08 10:10:00,20.99,21.1,20.92,21.06,179697.0,19.6461,19.749,19.5806,19.7116,179697.0
2024-03-08 10:20:00,21.06,21.11,21.03,21.08,107223.0,19.7116,19.7584,19.6835,19.7303,107223.0
2024-03-08 10:30:00,21.07,21.14,21.05,21.14,115173.0,19.721,19.7865,19.7022,19.7865,115173.0
2024-03-08 10:40:00,21.14,21.14,21.04,21.09,98590.0,19.7865,19.7865,19.6929,19.7397,98590.0
2024-03-08 10:50:00,21.08,21.09,21.04,21.07,75903.0,19.7303,19.7397,19.6929,19.721,75903.0
2024-03-08 11:00:00,21.07,21.14,21.05,21.13,92145.0,19.721,19.7865,19.7022,19.7771,92145.0
2024-03-08 11:10:00,21.13,21.17,21.09,21.12,146176.0,19.7771,19.8146,19.7397,19.7678,146176.0
2024-03-08 11:20:00,21.13,21.19,21.13,21.17,97274.0,19.7771,19.8333,19.7771,19.8146,97274.0
2024-03-08 11:30:00,21.18,21.21,21.13,21.14,173852.0,19.8239,19.852,19.7771,19.7865,173852.0
2024-03-08 11:40:00,21.14,21.23,21.12,21.21,94751.0,19.7865,19.8707,19.7678,19.852,94751.0
2024-03-08 11:50:00,21.21,21.25,21.21,21.23,102913.0,19.852,19.8894,19.852,19.8707,102913.0
2024-03-08 12:00:00,21.23,21.3,21.22,21.24,130998.0,19.8707,19.9362,19.8614,19.8801,130998.0
2024-03-08 12:10:00,21.25,21.25,21.19,21.23,99051.0,19.8894,19.8894,19.8333,19.8707,99051.0
2024-03-08 12:20:00,21.23,21.24,21.17,21.18,72322.0,19.8707,19.8801,19.8146,19.8239,72322.0
2024-03-08 12:30:00,21.18,21.2,21.15,21.19,60073.0,19.8239,19.8426,19.7958,19.8333,60073.0
2024-03-08 12:40:00,21.18,21.21,21.17,21.19,68753.0,19.8239,19.852,19.8146,19.8333,68753.0
2024-03-08 12:50:00,21.19,21.28,21.16,21.28,86100.0,19.8333,19.9175,19.8052,19.9175,86100.0
2024-03-08 13:00:00,21.28,21.33,21.24,21.3,151263.0,19.9175,19.9643,19.8801,19.9362,151263.0
2024-03-08 13:10:00,21.29,21.3,21.23,21.23,81530.0,19.9269,19.9362,19.8707,19.8707,81530.0
2024-03-08 13:20:00,21.24,21.28,21.23,21.26,64780.0,19.8801,19.9175,19.8707,19.8988,64780.0
2024-03-08 13:30:00,21.27,21.29,21.22,21.25,76647.0,19.9082,19.9269,19.8614,19.8894,76647.0
2024-03-08 13:40:00,21.26,21.28,21.24,21.25,52732.0,19.8988,19.9175,19.8801,19.8894,52732.0
2024-03-08 13:50:00,21.25,21.26,21.22,21.23,68956.0,19.8894,19.8988,19.8614,19.8707,68956.0
2024-03-08 14:00:00,21.23,21.24,21.2,21.23,89632.0,19.8707,19.8801,19.8426,19.8707,89632.0
2024-03-08 14:10:00,21.22,21.26,21.21,21.24,61495.0,19.8614,19.8988,19.852,19.8801,61495.0
2024-03-08 14:20:00,21.25,21.28,21.24,21.28,72051.0,19.8894,19.9175,19.8801,19.9175,72051.0
2024-03-08 14:30:00,21.28,21.29,21.23,21.23,53811.0,19.9175,19.9269,19.8707,19.8707,53811.0
2024-03-08 14:40:00,21.23,21.27,21.22,21.25,79817.0,19.8707,19.9082,19.8614,19.8894,79817.0
2024-03-08 14:50:00,21.25,21.26,21.2,21.2,91731.0,19.8894,19.8988,19.8426,19.8426,91731.0
2024-03-08 15:00:00,21.2,21.21,21.16,21.2,106569.0,19.8426,19.852,19.8052,19.8426,106569.0
2024-03-08 15:10:00,21.19,21.23,21.19,21.21,83005.0,19.8333,19.8707,19.8333,19.852,83005.0
2024-03-08 15:20:00,21.21,21.21,21.15,21.16,76154.0,19.852,19.852,19.7958,19.8052,76154.0
2024-03-08 15:30:00,21.16,21.17,21.11,21.14,192239.0,19.8052,19.8146,19.7584,19.7865,192239.0
2024-03-08 15:40:00,21.14,21.18,21.12,21.14,191778.0,19.7865,19.8239,19.7678,19.7865,191778.0
2024-03-08 15:50:00,21.14,21.22,21.13,21.15,682172.0,19.7865,19.8614,19.7771,19.7958,682172.0
2024-03-11 09:30:00,21.15,21.7,21.07,21.57,561990.0,19.7958,20.3106,19.721,20.189,561990.0
2024-03-11 09:40:00,21.56,21.62,21.41,21.46,217425.0,20.1796,20.2358,20.0392,20.086,217425.0
2024-03-11 09:50:00,21.46,21.67,21.44,21.65,262853.0,20.086,20.2826,20.0673,20.2638,262853.0
2024-03-11 10:00:00,21.64,21.65,21.5,21.62,229369.0,20.2545,20.2638,20.1234,20.2358,229369.0
2024-03-11 10:10:00,21.61,21.62,21.5,21.57,100037.0,20.2264,20.2358,20.1234,20.189,100037.0
2024-03-11 10:20:00,21.57,21.62,21.53,21.6,116621.0,20.189,20.2358,20.1515,20.217,116621.0
2024-03-11 10:30:00,21.6,21.69,21.56,21.67,162359.0,20.217,20.3013,20.1796,20.2826,162359.0
2024-03-11 10:40:00,21.67,21.69,21.6,21.69,140001.0,20.2826,20.3013,20.217,20.3013,140001.0
2024-03-11 10:50:00,21.69,21.71,21.59,21.69,300701.0,20.3013,20.32,20.2077,20.3013,300701.0
2024-03-11 11:00:00,21.69,21.69,21.62,21.66,173649.0,20.3013,20.3013,20.2358,20.2732,173649.0
2024-03-11 11:10:00,21.66,21.66,21.59,21.61,143170.0,20.2732,20.2732,20.2077,20.2264,143170.0
2024-03-11 11:20:00,21.62,21.66,21.6,21.64,138253.0,20.2358,20.2732,20.217,20.2545,138253.0
2024-03-11 11:30:00,21.64,21.68,21.56,21.61,139768.0,20.2545,20.2919,20.1796,20.2264,139768.0
2024-03-11 11:40:00,21.61,21.61,21.56,21.59,87859.0,20.2264,20.2264,20.1796,20.2077,87859.0
2024-03-11 11:50:00,21.59,21.64,21.57,21.58,134913.0,20.2077,20.2545,20.189,20.1983,134913.0
2024-03-11 12:00:00,21.58,21.6,21.52,21.54,93311.0,20.1983,20.217,20.1422,20.1609,93311.0
2024-03-11 12:10:00,21.54,21.6,21.53,21.59,139522.0,20.1609,20.217,20.1515,20.2077,139522.0
2024-03-11 12:20:00,21.59,21.66,21.57,21.65,95090.0,20.2077,20.2732,20.189,20.2638,95090.0
2024-03-11 12:30:00,21.66,21.71,21.66,21.67,140185.0,20.2732,20.32,20.2732,20.2826,140185.0
2024-03-11 12:40:00,21.68,21.71,21.66,21.68,85658.0,20.2919,20.32,20.2732,20.2919,85658.0
2024-03-11 12:50:00,21.68,21.74,21.66,21.73,112714.0,20.2919,20.3481,20.2732,20.3387,112714.0
2024-03-11 13:00:00,21.73,21.79,21.72,21.79,104497.0,20.3387,20.3949,20.3293,20.3949,104497.0
2024-03-11 13:10:00,21.79,21.79,21.75,21.78,104860.0,20.3949,20.3949,20.3574,20.3855,104860.0
2024-03-11 13:20:00,21.78,21.79,21.76,21.78,61179.0,20.3855,20.3949,20.3668,20.3855,61179.0
2024-03-11 13:30:00,21.78,21.8,21.73,21.78,122424.0,20.3855,20.4042,20.3387,20.3855,122424.0
2024-03-11 13:40:00,21.78,21.78,21.73,21.76,85315.0,20.3855,20.3855,20.3387,20.3668,85315.0
2024-03-11 13:50:00,21.75,21.75,21.71,21.74,99508.0,20.3574,20.3574,20.32,20.3481,99508.0
2024-03-11 14:00:00,21.73,21.74,21.68,21.7,105508.0,20.3387,20.3481,20.2919,20.3106,105508.0
2024-03-11 14:10:00,21.71,21.71,21.66,21.67,106266.0,20.32,20.32,20.2732,20.2826,106266.0
2024-03-11 14:20:00,21.67,21.67,21.58,21.63,159741.0,20.2826,20.2826,20.1983,20.2451,159741.0
2024-03-11 14:30:00,21.64,21.67,21.6,21.63,149047.0,20.2545,20.2826,20.217,20.2451,149047.0
2024-03-11 14:40:00,21.63,21.64,21.59,21.6,106832.0,20.2451,20.2545,20.2077,20.217,106832.0
2024-03-11 14:50:00,21.6,21.61,21.57,21.61,120395.0,20.217,20.2264,20.189,20.2264,120395.0
2024-03-11 15:00:00,21.61,21.61,21.55,21.57,184107.0,20.2264,20.2264,20.1702,20.189,184107.0
2024-03-11 15:10:00,21.57,21.58,21.52,21.52,131498.0,20.189,20.1983,20.1422,20.1422,131498.0
2024-03-11 15:20:00,21.53,21.58,21.5,21.52,197568.0,20.1515,20.1983,20.1234,20.1422,197568.0
2024-03-11 15:30:00,21.52,21.56,21.49,21.55,169433.0,20.1422,20.1796,20.1141,20.1702,169433.0
2024-03-11 15:40:00,21.56,21.59,21.52,21.53,333182.0,20.1796,20.2077,20.1422,20.1515,333182.0
2024-03-11 15:50:00,21.54,21.61,21.53,21.54,1188742.0,20.1609,20.2264,20.1515,20.1609,1188742.0
2024-03-12 09:30:00,21.71,21.74,21.22,21.26,446748.0,20.32,20.3481,19.8614,19.8988,446748.0
2024-03-12 09:40:00,21.27,21.47,21.26,21.31,144760.0,19.9082,20.0954,19.8988,19.9456,144760.0
2024-03-12 09:50:00,21.31,21.38,21.25,21.27,129418.0,19.9456,20.0111,19.8894,19.9082,129418.0
2024-03-12 10:00:00,21.27,21.28,21.17,21.22,150111.0,19.9082,19.9175,19.8146,19.8614,150111.0
2024-03-12 10:10:00,21.23,21.33,21.19,21.31,134441.0,19.8707,19.9643,19.8333,19.9456,134441.0
2024-03-12 10:20:00,21.31,21.32,21.21,21.24,90751.0,19.9456,19.955,19.852,19.8801,90751.0
2024-03-12 10:30:00,21.23,21.29,21.19,21.27,72216.0,19.8707,19.9269,19.8333,19.9082,72216.0
2024-03-12 10:40:00,21.27,21.35,21.27,21.35,79759.0,19.9082,19.983,19.9082,19.983,79759.0
2024-03-12 10:50:00,21.34,21.36,21.29,21.32,87929.0,19.9737,19.9924,19.9269,19.955,87929.0
2024-03-12 11:00:00,21.33,21.33,21.27,21.3,67940.0,19.9643,19.9643,19.9082,19.9362,67940.0
2024-03-12 11:10:00,21.3,21.35,21.26,21.26,89389.0,19.9362,19.983,19.8988,19.8988,89389.0
2024-03-12 11:20:00,21.27,21.34,21.25,21.32,140796.0,19.9082,19.9737,19.8894,19.955,140796.0
2024-03-12 11:30:00,21.32,21.39,21.32,21.39,91204.0,19.955,20.0205,19.955,20.0205,91204.0
2024-03-12 11:40:00,21.39,21.43,21.35,21.35,131918.0,20.0205,20.0579,19.983,19.983,131918.0
2024-03-12 11:50:00,21.36,21.42,21.34,21.42,65500.0,19.9924,20.0486,19.9737,20.0486,65500.0
2024-03-12 12:00:00,21.42,21.45,21.35,21.35,117025.0,20.0486,20.0766,19.983,19.983,117025.0
2024-03-12 12:10:00,21.35,21.36,21.31,21.32,104868.0,19.983,19.9924,19.9456,19.955,104868.0
2024-03-12 12:20:00,21.33,21.36,21.31,21.32,91336.0,19.9643,19.9924,19.9456,19.955,91336.0
2024-03-12 12:30:00,21.32,21.34,21.25,21.26,100633.0,19.955,19.9737,19.8894,19.8988,100633.0
2024-03-12 12:40:00,21.26,21.26,21.18,21.2,100906.0,19.8988,19.8988,19.8239,19.8426,100906.0
2024-03-12 12:50:00,21.21,21.29,21.18,21.27,265349.0,19.852,19.9269,19.8239,19.9082,265349.0
2024-03-12 13:00:00,21.27,21.28,21.22,21.25,61277.0,19.9082,19.9175,19.8614,19.8894,61277.0
2024-03-12 13:10:00,21.24,21.28,21.2,21.28,74784.0,19.8801,19.9175,19.8426,19.9175,74784.0
2024-03-12 13:20:00,21.28,21.29,21.23,21.24,115485.0,19.9175,19.9269,19.8707,19.8801,115485.0
2024-03-12 13:30:00,21.25,21.26,21.2,21.23,100904.0,19.8894,19.8988,19.8426,19.8707,100904.0
2024-03-12 13:40:00,21.22,21.28,21.21,21.28,48274.0,19.8614,19.9175,19.852,19.9175,48274.0
2024-03-12 13:50:00,21.28,21.31,21.26,21.29,63777.0,19.9175,19.9456,19.8988,19.9269,63777.0
2024-03-12 14:00:00,21.29,21.31,21.25,21.31,59951.0,19.9269,19.9456,19.8894,19.9456,59951.0
2024-03-12 14:10:00,21.3,21.32,21.29,21.31,61957.0,19.9362,19.955,19.9269,19.9456,61957.0
2024-03-12 14:20:00,21.31,21.33,21.29,21.33,56666.0,19.9456,19.9643,19.9269,19.9643,56666.0
2024-03-12 14:30:00,21.33,21.35,21.31,21.34,66822.0,19.9643,19.983,19.9456,19.9737,66822.0
2024-03-12 14:40:00,21.35,21.35,21.3,21.3,104533.0,19.983,19.983,19.9362,19.9362,104533.0
2024-03-12 14:50:00,21.3,21.31,21.27,21.28,95207.0,19.9362,19.9456,19.9082,19.9175,95207.0
2024-03-12 15:00:00,21.28,21.28,21.23,21.26,138329.0,19.9175,19.9175,19.8707,19.8988,138329.0
2024-03-12 15:10:00,21.25,21.29,21.23,21.27,167502.0,19.8894,19.9269,19.8707,19.9082,167502.0
2024-03-12 15:20:00,21.26,21.28,21.24,21.28,111524.0,19.8988,19.9175,19.8801,19.9175,111524.0
2024-03-12 15:30:00,21.29,21.32,21.28,21.3,175159.0,19.9269,19.955,19.9175,19.9362,175159.0
2024-03-12 15:40:00,21.29,21.31,21.26,21.27,192048.0,19.9269,19.9456,19.8988,19.9082,192048.0
2024-03-12 15:50:00,21.27,21.3,21.25,21.27,751733.0,19.9082,19.9362,19.8894,19.9082,751733.0
2024-03-13 09:30:00,20.96,21.21,20.91,21.19,566218.0,19.618,19.852,19.5712,19.8333,566218.0
2024-03-13 09:40:00,21.2,21.31,21.15,21.24,262917.0,19.8426,19.9456,19.7958,19.8801,262917.0
2024-03-13 09:50:00,21.23,21.24,21.07,21.18,216165.0,19.8707,19.8801,19.721,19.8239,216165.0
2024-03-13 10:00:00,21.18,21.4,21.17,21.39,196995.0,19.8239,20.0298,19.8146,20.0205,196995.0
2024-03-13 10:10:00,21.39,21.42,21.19,21.21,201622.0,20.0205,20.0486,19.8333,19.852,201622.0
2024-03-13 10:20:00,21.21,21.31,21.2,21.27,120557.0,19.852,19.9456,19.8426,19.9082,120557.0
2024-03-13 10:30:00,21.27,21.28,21.24,21.27,127605.0,19.9082,19.9175,19.8801,19.9082,127605.0
2024-03-13 10:40:00,21.27,21.28,21.18,21.2,162727.0,19.9082,19.9175,19.8239,19.8426,162727.0
2024-03-13 10:50:00,21.2,21.24,21.15,21.17,199252.0,19.8426,19.8801,19.7958,19.8146,199252.0
2024-03-13 11:00:00,21.17,21.21,21.11,21.19,221822.0,19.8146,19.852,19.7584,19.8333,221822.0
2024-03-13 11:10:00,21.19,21.25,21.18,21.24,141401.0,19.8333,19.8894,19.8239,19.8801,141401.0
2024-03-13 11:20:00,21.25,21.32,21.24,21.27,90438.0,19.8894,19.955,19.8801,19.9082,90438.0
2024-03-13 11:30:00,21.27,21.28,21.2,21.23,66492.0,19.9082,19.9175,19.8426,19.8707,66492.0
2024-03-13 11:40:00,21.23,21.25,21.18,21.2,57785.0,19.8707,19.8894,19.8239,19.8426,57785.0
2024-03-13 11:50:00,21.2,21.24,21.17,21.21,52027.0,19.8426,19.8801,19.8146,19.852,52027.0
2024-03-13 12:00:00,21.21,21.24,21.19,21.23,68446.0,19.852,19.8801,19.8333,19.8707,68446.0
2024-03-13 12:10:00,21.24,21.27,21.23,21.27,54033.0,19.8801,19.9082,19.8707,19.9082,54033.0
2024-03-13 12:20:00,21.27,21.32,21.26,21.32,73261.0,19.9082,19.955,19.8988,19.955,73261.0
2024-03-13 12:30:00,21.32,21.32,21.27,21.29,86559.0,19.955,19.955,19.9082,19.9269,86559.0
2024-03-13 12:40:00,21.29,21.3,21.24,21.27,88350.0,19.9269,19.9362,19.8801,19.9082,88350.0
2024-03-13 12:50:00,21.28,21.3,21.21,21.21,71400.0,19.9175,19.9362,19.852,19.852,71400.0
2024-03-13 13:00:00,21.21,21.27,21.19,21.23,120830.0,19.852,19.9082,19.8333,19.8707,120830.0
2024-03-13 13:10:00,21.24,21.29,21.22,21.26,66236.0,19.8801,19.9269,19.8614,19.8988,66236.0
2024-03-13 13:20:00,21.27,21.32,21.24,21.32,122696.0,19.9082,19.955,19.8801,19.955,122696.0
2024-03-13 13:30:00,21.32,21.32,21.24,21.25,70303.0,19.955,19.955,19.8801,19.8894,70303.0
2024-03-13 13:40:00,21.26,21.27,21.23,21.24,64643.0,19.8988,19.9082,19.8707,19.8801,64643.0
2024-03-13 13:50:00,21.25,21.28,21.23,21.23,51670.0,19.8894,19.9175,19.8707,19.8707,51670.0
2024-03-13 14:00:00,21.23,21.23,21.14,21.16,95606.0,19.8707,19.8707,19.7865,19.8052,95606.0
2024-03-13 14:10:00,21.16,21.23,21.14,21.23,87672.0,19.8052,19.8707,19.7865,19.8707,87672.0
2024-03-13 14:20:00,21.23,21.23,21.19,21.19,77332.0,19.8707,19.8707,19.8333,19.8333,77332.0
2024-03-13 14:30:00,21.19,21.2,21.17,21.18,66108.0,19.8333,19.8426,19.8146,19.8239,66108.0
2024-03-13 14:40:00,21.18,21.18,21.12,21.13,82615.0,19.8239,19.8239,19.7678,19.7771,82615.0
2024-03-13 14:50:00,21.12,21.14,21.1,21.13,146136.0,19.7678,19.7865,19.749,19.7771,146136.0
2024-03-13 15:00:00,21.13,21.2,21.12,21.19,135194.0,19.7771,19.8426,19.7678,19.8333,135194.0
2024-03-13 15:10:00,21.19,21.2,21.14,21.14,93413.0,19.8333,19.8426,19.7865,19.7865,93413.0
2024-03-13 15:20:00,21.14,21.16,21.05,21.05,213194.0,19.7865,19.8052,19.7022,19.7022,213194.0
2024-03-13 15:30:00,21.07,21.12,21.05,21.1,170672.0,19.721,19.7678,19.7022,19.749,170672.0
2024-03-13 15:40:00,21.1,21.11,21.07,21.07,204333.0,19.749,19.7584,19.721,19.721,204333.0
2024-03-13 15:50:00,21.08,21.09,21.01,21.04,863266.0,19.7303,19.7397,19.6648,19.6929,863266.0
2024-03-14 09:30:00,20.98,21.06,20.84,20.95,376217.0,19.6367,19.7116,19.5057,19.6086,376217.0
2024-03-14 09:40:00,20.95,21.01,20.85,20.88,213978.0,19.6086,19.6648,19.5151,19.5431,213978.0
2024-03-14 09:50:00,20.88,20.89,20.76,20.82,197490.0,19.5431,19.5525,19.4308,19.487,197490.0
2024-03-14 10:00:00,20.82,20.87,20.75,20.77,225392.0,19.487,19.5338,19.4215,19.4402,225392.0
2024-03-14 10:10:00,20.78,20.78,20.65,20.69,231469.0,19.4495,19.4495,19.3279,19.3653,231469.0
2024-03-14 10:20:00,20.7,20.7,20.57,20.57,312732.0,19.3747,19.3747,19.253,19.253,312732.0
2024-03-14 10:30:00,20.57,20.69,20.57,20.58,234828.0,19.253,19.3653,19.253,19.2623,234828.0
2024-03-14 10:40:00,20.58,20.64,20.56,20.57,204118.0,19.2623,19.3185,19.2436,19.253,204118.0
2024-03-14 10:50:00,20.57,20.61,20.51,20.61,190204.0,19.253,19.2904,19.1968,19.2904,190204.0
2024-03-14 11:00:00,20.6,20.64,20.58,20.64,147433.0,19.2811,19.3185,19.2623,19.3185,147433.0
2024-03-14 11:10:00,20.64,20.68,20.6,20.61,113011.0,19.3185,19.3559,19.2811,19.2904,113011.0
2024-03-14 11:20:00,20.61,20.61,20.56,20.59,165591.0,19.2904,19.2904,19.2436,19.2717,165591.0
2024-03-14 11:30:00,20.59,20.61,20.54,20.58,136665.0,19.2717,19.2904,19.2249,19.2623,136665.0
2024-03-14 11:40:00,20.58,20.64,20.58,20.63,87720.0,19.2623,19.3185,19.2623,19.3091,87720.0
2024-03-14 11:50:00,20.63,20.65,20.59,20.65,136086.0,19.3091,19.3279,19.2717,19.3279,136086.0
2024-03-14 12:00:00,20.64,20.67,20.58,20.61,149713.0,19.3185,19.3466,19.2623,19.2904,149713.0
2024-03-14 12:10:00,20.62,20.64,20.57,20.64,120052.0,19.2998,19.3185,19.253,19.3185,120052.0
2024-03-14 12:20:00,20.63,20.64,20.58,20.59,84031.0,19.3091,19.3185,19.2623,19.2717,84031.0
2024-03-14 12:30:00,20.6,20.63,20.57,20.6,139260.0,19.2811,19.3091,19.253,19.2811,139260.0
2024-03-14 12:40:00,20.61,20.61,20.54,20.55,156950.0,19.2904,19.2904,19.2249,19.2343,156950.0
2024-03-14 12:50:00,20.55,20.59,20.54,20.54,119550.0,19.2343,19.2717,19.2249,19.2249,119550.0
2024-03-14 13:00:00,20.54,20.56,20.51,20.55,192451.0,19.2249,19.2436,19.1968,19.2343,192451.0
2024-03-14 13:10:00,20.55,20.62,20.53,20.57,219537.0,19.2343,19.2998,19.2155,19.253,219537.0
2024-03-14 13:20:00,20.57,20.58,20.48,20.49,196352.0,19.253,19.2623,19.1687,19.1781,196352.0
2024-03-14 13:30:00,20.49,20.51,20.46,20.5,161481.0,19.1781,19.1968,19.15,19.1875,161481.0
2024-03-14 13:40:00,20.5,20.54,20.48,20.5,99022.0,19.1875,19.2249,19.1687,19.1875,99022.0
2024-03-14 13:50:00,20.5,20.54,20.49,20.53,118253.0,19.1875,19.2249,19.1781,19.2155,118253.0
2024-03-14 14:00:00,20.53,20.58,20.51,20.57,105705.0,19.2155,19.2623,19.1968,19.253,105705.0
2024-03-14 14:10:00,20.57,20.64,20.55,20.64,96427.0,19.253,19.3185,19.2343,19.3185,96427.0
2024-03-14 14:20:00,20.64,20.64,20.55,20.57,131358.0,19.3185,19.3185,19.2343,19.253,131358.0
2024-03-14 14:30:00,20.57,20.59,20.53,20.58,131147.0,19.253,19.2717,19.2155,19.2623,131147.0
2024-03-14 14:40:00,20.59,20.59,20.56,20.59,91341.0,19.2717,19.2717,19.2436,19.2717,91341.0
2024-03-14 14:50:00,20.59,20.6,20.56,20.59,194297.0,19.2717,19.2811,19.2436,19.2717,194297.0
2024-03-14 15:00:00,20.59,20.59,20.48,20.54,199171.0,19.2717,19.2717,19.1687,19.2249,199171.0
2024-03-14 15:10:00,20.54,20.55,20.48,20.48,116773.0,19.2249,19.2343,19.1687,19.1687,116773.0
2024-03-14 15:20:00,20.48,20.52,20.48,20.52,165970.0,19.1687,19.2062,19.1687,19.2062,165970.0
2024-03-14 15:30:00,20.51,20.54,20.5,20.52,208306.0,19.1968,19.2249,19.1875,19.2062,208306.0
2024-03-14 15:40:00,20.52,20.61,20.49,20.6,422386.0,19.2062,19.2904,19.1781,19.2811,422386.0
2024-03-14 15:50:00,20.59,20.65,20.54,20.64,1216268.0,19.2717,19.3279,19.2249,19.3185,1216268.0
2024-03-15 09:30:00,20.6,21.02,20.51,21.02,1472783.0,19.2811,19.6742,19.1968,19.6742,1472783.0
2024-03-15 09:40:00,21.04,21.09,20.87,20.89,308468.0,19.6929,19.7397,19.5338,19.5525,308468.0
2024-03-15 09:50:00,20.89,21.0,20.79,20.85,149835.0,19.5525,19.6554,19.4589,19.5151,149835.0
2024-03-15 10:00:00,20.84,20.95,20.82,20.9,172583.0,19.5057,19.6086,19.487,19.5619,172583.0
2024-03-15 10:10:00,20.91,21.03,20.88,21.02,144349.0,19.5712,19.6835,19.5431,19.6742,144349.0
2024-03-15 10:20:00,21.02,21.03,20.93,21.0,160056.0,19.6742,19.6835,19.5899,19.6554,160056.0
2024-03-15 10:30:00,20.99,21.0,20.91,20.99,96441.0,19.6461,19.6554,19.5712,19.6461,96441.0
2024-03-15 10:40:00,20.98,20.99,20.86,20.92,85128.0,19.6367,19.6461,19.5244,19.5806,85128.0
2024-03-15 10:50:00,20.92,20.97,20.91,20.96,68123.0,19.5806,19.6274,19.5712,19.618,68123.0
2024-03-15 11:00:00,20.97,20.99,20.92,20.92,61320.0,19.6274,19.6461,19.5806,19.5806,61320.0
2024-03-15 11:10:00,20.93,20.93,20.88,20.92,67542.0,19.5899,19.5899,19.5431,19.5806,67542.0
2024-03-15 11:20:00,20.92,20.97,20.91,20.95,69746.0,19.5806,19.6274,19.5712,19.6086,69746.0
2024-03-15 11:30:00,20.94,20.95,20.9,20.93,46270.0,19.5993,19.6086,19.5619,19.5899,46270.0
2024-03-15 11:40:00,20.93,20.94,20.88,20.89,73542.0,19.5899,19.5993,19.5431,19.5525,73542.0
2024-03-15 11:50:00,20.89,20.95,20.88,20.94,61313.0,19.5525,19.6086,19.5431,19.5993,61313.0
2024-03-15 12:00:00,20.93,20.94,20.86,20.89,41666.0,19.5899,19.5993,19.5244,19.5525,41666.0
2024-03-15 12:10:00,20.89,20.92,20.87,20.88,73611.0,19.5525,19.5806,19.5338,19.5431,73611.0
2024-03-15 12:20:00,20.89,21.0,20.88,20.99,97871.0,19.5525,19.6554,19.5431,19.6461,97871.0
2024-03-15 12:30:00,20.99,20.99,20.92,20.93,67150.0,19.6461,19.6461,19.5806,19.5899,67150.0
2024-03-15 12:40:00,20.94,20.94,20.86,20.87,49850.0,19.5993,19.5993,19.5244,19.5338,49850.0
2024-03-15 12:50:00,20.87,20.92,20.86,20.88,61770.0,19.5338,19.5806,19.5244,19.5431,61770.0
2024-03-15 13:00:00,20.88,20.95,20.87,20.95,51650.0,19.5431,19.6086,19.5338,19.6086,51650.0
2024-03-15 13:10:00,20.95,20.97,20.89,20.9,83567.0,19.6086,19.6274,19.5525,19.5619,83567.0
2024-03-15 13:20:00,20.9,20.94,20.88,20.89,68556.0,19.5619,19.5993,19.5431,19.5525,68556.0
2024-03-15 13:30:00,20.89,20.89,20.85,20.85,75895.0,19.5525,19.5525,19.5151,19.5151,75895.0
2024-03-15 13:40:00,20.85,20.89,20.81,20.81,75729.0,19.5151,19.5525,19.4776,19.4776,75729.0
2024-03-15 13:50:00,20.81,20.87,20.8,20.84,70335.0,19.4776,19.5338,19.4683,19.5057,70335.0
2024-03-15 14:00:00,20.84,20.85,20.81,20.84,49430.0,19.5057,19.5151,19.4776,19.5057,49430.0
2024-03-15 14:10:00,20.84,20.84,20.78,20.8,61822.0,19.5057,19.5057,19.4495,19.4683,61822.0
2024-03-15 14:20:00,20.8,20.84,20.79,20.83,62305.0,19.4683,19.5057,19.4589,19.4963,62305.0
2024-03-15 14:30:00,20.83,20.87,20.82,20.86,73863.0,19.4963,19.5338,19.487,19.5244,73863.0
2024-03-15 14:40:00,20.86,20.88,20.85,20.87,61105.0,19.5244,19.5431,19.5151,19.5338,61105.0
2024-03-15 14:50:00,20.87,20.9,20.86,20.89,57980.0,19.5338,19.5619,19.5244,19.5525,57980.0
2024-03-15 15:00:00,20.89,20.9,20.85,20.89,86294.0,19.5525,19.5619,19.5151,19.5525,86294.0
2024-03-15 15:10:00,20.89,20.9,20.81,20.82,98226.0,19.5525,19.5619,19.4776,19.487,98226.0
2024-03-15 15:20:00,20.82,20.86,20.8,20.83,116978.0,19.487,19.5244,19.4683,19.4963,116978.0
2024-03-15 15:30:00,20.83,20.85,20.79,20.82,144232.0,19.4963,19.5151,19.4589,19.487,144232.0
2024-03-15 15:40:00,20.81,20.89,20.75,20.88,215175.0,19.4776,19.5525,19.4215,19.5431,215175.0
2024-03-15 15:50:00,20.89,20.89,20.79,20.82,778934.0,19.5525,19.5525,19.4589,19.487,778934.0
2024-03-18 09:30:00,20.68,20.73,20.53,20.55,376727.0,19.3559,19.4027,19.2155,19.2343,376727.0
2024-03-18 09:40:00,20.55,20.63,20.53,20.57,253549.0,19.2343,19.3091,19.2155,19.253,253549.0
2024-03-18 09:50:00,20.57,20.72,20.56,20.7,166709.0,19.253,19.3934,19.2436,19.3747,166709.0
2024-03-18 10:00:00,20.7,20.8,20.62,20.79,147334.0,19.3747,19.4683,19.2998,19.4589,147334.0
2024-03-18 10:10:00,20.8,20.87,20.74,20.8,200289.0,19.4683,19.5338,19.4121,19.4683,200289.0
2024-03-18 10:20:00,20.81,20.89,20.77,20.77,135303.0,19.4776,19.5525,19.4402,19.4402,135303.0
2024-03-18 10:30:00,20.77,20.83,20.75,20.83,131889.0,19.4402,19.4963,19.4215,19.4963,131889.0
2024-03-18 10:40:00,20.82,20.87,20.81,20.86,57975.0,19.487,19.5338,19.4776,19.5244,57975.0
2024-03-18 10:50:00,20.86,20.86,20.77,20.78,75352.0,19.5244,19.5244,19.4402,19.4495,75352.0
2024-03-18 11:00:00,20.79,20.85,20.78,20.8,57917.0,19.4589,19.5151,19.4495,19.4683,57917.0
2024-03-18 11:10:00,20.8,20.83,20.76,20.79,94026.0,19.4683,19.4963,19.4308,19.4589,94026.0
2024-03-18 11:20:00,20.8,20.83,20.78,20.8,53342.0,19.4683,19.4963,19.4495,19.4683,53342.0
2024-03-18 11:30:00,20.79,20.86,20.78,20.84,82178.0,19.4589,19.5244,19.4495,19.5057,82178.0
2024-03-18 11:40:00,20.84,20.85,20.81,20.84,30722.0,19.5057,19.5151,19.4776,19.5057,30722.0
2024-03-18 11:50:00,20.84,20.86,20.81,20.82,56746.0,19.5057,19.5244,19.4776,19.487,56746.0
2024-03-18 12:00:00,20.82,20.83,20.77,20.78,98660.0,19.487,19.4963,19.4402,19.4495,98660.0
2024-03-18 12:10:00,20.77,20.79,20.72,20.77,105087.0,19.4402,19.4589,19.3934,19.4402,105087.0
2024-03-18 12:20:00,20.77,20.8,20.76,20.8,48477.0,19.4402,19.4683,19.4308,19.4683,48477.0
2024-03-18 12:30:00,20.8,20.83,20.76,20.82,76179.0,19.4683,19.4963,19.4308,19.487,76179.0
2024-03-18 12:40:00,20.82,20.93,20.82,20.92,155034.0,19.487,19.5899,19.487,19.5806,155034.0
2024-03-18 12:50:00,20.92,20.94,20.9,20.92,75014.0,19.5806,19.5993,19.5619,19.5806,75014.0
2024-03-18 13:00:00,20.93,20.94,20.92,20.94,66813.0,19.5899,19.5993,19.5806,19.5993,66813.0
2024-03-18 13:10:00,20.94,20.94,20.88,20.89,120980.0,19.5993,19.5993,19.5431,19.5525,120980.0
2024-03-18 13:20:00,20.89,20.93,20.89,20.89,71932.0,19.5525,19.5899,19.5525,19.5525,71932.0
2024-03-18 13:30:00,20.89,20.9,20.8,20.8,101671.0,19.5525,19.5619,19.4683,19.4683,101671.0
2024-03-18 13:40:00,20.81,20.82,20.78,20.82,88063.0,19.4776,19.487,19.4495,19.487,88063.0
2024-03-18 13:50:00,20.81,20.83,20.78,20.78,85858.0,19.4776,19.4963,19.4495,19.4495,85858.0
2024-03-18 14:00:00,20.78,20.81,20.76,20.81,90085.0,19.4495,19.4776,19.4308,19.4776,90085.0
2024-03-18 14:10:00,20.8,20.82,20.76,20.79,122477.0,19.4683,19.487,19.4308,19.4589,122477.0
2024-03-18 14:20:00,20.8,20.82,20.76,20.82,88261.0,19.4683,19.487,19.4308,19.487,88261.0
2024-03-18 14:30:00,20.81,20.83,20.79,20.81,59551.0,19.4776,19.4963,19.4589,19.4776,59551.0
2024-03-18 14:40:00,20.82,20.85,20.81,20.84,78488.0,19.487,19.5151,19.4776,19.5057,78488.0
2024-03-18 14:50:00,20.84,20.85,20.82,20.83,89198.0,19.5057,19.5151,19.487,19.4963,89198.0
2024-03-18 15:00:00,20.82,20.83,20.78,20.8,149289.0,19.487,19.4963,19.4495,19.4683,149289.0
2024-03-18 15:10:00,20.8,20.83,20.79,20.8,83235.0,19.4683,19.4963,19.4589,19.4683,83235.0
2024-03-18 15:20:00,20.8,20.8,20.74,20.75,148261.0,19.4683,19.4683,19.4121,19.4215,148261.0
2024-03-18 15:30:00,20.75,20.82,20.73,20.8,146739.0,19.4215,19.487,19.4027,19.4683,146739.0
2024-03-18 15:40:00,20.8,20.81,20.74,20.77,136533.0,19.4683,19.4776,19.4121,19.4402,136533.0
2024-03-18 15:50:00,20.76,20.77,20.68,20.7,505241.0,19.4308,19.4402,19.3559,19.3747,505241.0
2024-03-19 09:30:00,20.6,20.78,20.55,20.77,283072.0,19.2811,19.4495,19.2343,19.4402,283072.0
2024-03-19 09:40:00,20.78,20.83,20.68,20.81,240132.0,19.4495,19.4963,19.3559,19.4776,240132.0
2024-03-19 09:50:00,20.82,20.92,20.78,20.82,283251.0,19.487,19.5806,19.4495,19.487,283251.0
2024-03-19 10:00:00,20.82,20.82,20.65,20.71,171040.0,19.487,19.487,19.3279,19.384,171040.0
2024-03-19 10:10:00,20.71,20.82,20.69,20.76,149434.0,19.384,19.487,19.3653,19.4308,149434.0
2024-03-19 10:20:00,20.76,20.84,20.75,20.79,129177.0,19.4308,19.5057,19.4215,19.4589,129177.0
2024-03-19 10:30:00,20.78,20.88,20.77,20.82,123091.0,19.4495,19.5431,19.4402,19.487,123091.0
2024-03-19 10:40:00,20.82,20.83,20.69,20.7,147810.0,19.487,19.4963,19.3653,19.3747,147810.0
2024-03-19 10:50:00,20.7,20.73,20.65,20.69,238193.0,19.3747,19.4027,19.3279,19.3653,238193.0
2024-03-19 11:00:00,20.68,20.68,20.6,20.62,121311.0,19.3559,19.3559,19.2811,19.2998,121311.0
2024-03-19 11:10:00,20.62,20.68,20.61,20.64,106722.0,19.2998,19.3559,19.2904,19.3185,106722.0
2024-03-19 11:20:00,20.64,20.71,20.63,20.64,141604.0,19.3185,19.384,19.3091,19.3185,141604.0
2024-03-19 11:30:00,20.64,20.7,20.63,20.7,76561.0,19.3185,19.3747,19.3091,19.3747,76561.0
2024-03-19 11:40:00,20.7,20.72,20.65,20.67,127023.0,19.3747,19.3934,19.3279,19.3466,127023.0
2024-03-19 11:50:00,20.67,20.67,20.59,20.62,167306.0,19.3466,19.3466,19.2717,19.2998,167306.0
2024-03-19 12:00:00,20.61,20.66,20.58,20.64,126328.0,19.2904,19.3372,19.2623,19.3185,126328.0
2024-03-19 12:10:00,20.64,20.67,20.61,20.62,81821.0,19.3185,19.3466,19.2904,19.2998,81821.0
2024-03-19 12:20:00,20.62,20.64,20.58,20.6,124629.0,19.2998,19.3185,19.2623,19.2811,124629.0
2024-03-19 12:30:00,20.61,20.65,20.58,20.65,149493.0,19.2904,19.3279,19.2623,19.3279,149493.0
2024-03-19 12:40:00,20.64,20.66,20.62,20.66,94934.0,19.3185,19.3372,19.2998,19.3372,94934.0
2024-03-19 12:50:00,20.66,20.71,20.63,20.7,95016.0,19.3372,19.384,19.3091,19.3747,95016.0
2024-03-19 13:00:00,20.7,20.71,20.64,20.64,197593.0,19.3747,19.384,19.3185,19.3185,197593.0
2024-03-19 13:10:00,20.64,20.65,20.63,20.64,77632.0,19.3185,19.3279,19.3091,19.3185,77632.0
2024-03-19 13:20:00,20.64,20.68,20.63,20.67,112518.0,19.3185,19.3559,19.3091,19.3466,112518.0
2024-03-19 13:30:00,20.67,20.7,20.64,20.69,155024.0,19.3466,19.3747,19.3185,19.3653,155024.0
2024-03-19 13:40:00,20.69,20.7,20.66,20.69,128362.0,19.3653,19.3747,19.3372,19.3653,128362.0
2024-03-19 13:50:00,20.69,20.69,20.63,20.63,89795.0,19.3653,19.3653,19.3091,19.3091,89795.0
2024-03-19 14:00:00,20.63,20.64,20.6,20.62,83935.0,19.3091,19.3185,19.2811,19.2998,83935.0
2024-03-19 14:10:00,20.63,20.65,20.59,20.64,239944.0,19.3091,19.3279,19.2717,19.3185,239944.0
2024-03-19 14:20:00,20.64,20.7,20.63,20.69,164321.0,19.3185,19.3747,19.3091,19.3653,164321.0
2024-03-19 14:30:00,20.69,20.71,20.67,20.7,112859.0,19.3653,19.384,19.3466,19.3747,112859.0
2024-03-19 14:40:00,20.7,20.76,20.69,20.73,183125.0,19.3747,19.4308,19.3653,19.4027,183125.0
2024-03-19 14:50:00,20.73,20.74,20.64,20.64,154615.0,19.4027,19.4121,19.3185,19.3185,154615.0
2024-03-19 15:00:00,20.64,20.7,20.62,20.7,139188.0,19.3185,19.3747,19.2998,19.3747,139188.0
2024-03-19 15:10:00,20.7,20.74,20.69,20.71,159217.0,19.3747,19.4121,19.3653,19.384,159217.0
2024-03-19 15:20:00,20.71,20.71,20.68,20.69,104473.0,19.384,19.384,19.3559,19.3653,104473.0
2024-03-19 15:30:00,20.68,20.76,20.66,20.75,184332.0,19.3559,19.4308,19.3372,19.4215,184332.0
2024-03-19 15:40:00,20.75,20.78,20.71,20.71,184985.0,19.4215,19.4495,19.384,19.384,184985.0
2024-03-19 15:50:00,20.71,20.73,20.64,20.69,618259.0,19.384,19.4027,19.3185,19.3653,618259.0
2024-03-20 09:30:00,20.62,20.82,20.55,20.77,318203.0,19.2998,19.487,19.2343,19.4402,318203.0
2024-03-20 09:40:00,20.78,20.83,20.74,20.82,111257.0,19.4495,19.4963,19.4121,19.487,111257.0
2024-03-20 09:50:00,20.82,20.83,20.74,20.75,120742.0,19.487,19.4963,19.4121,19.4215,120742.0
2024-03-20 10:00:00,20.76,20.79,20.72,20.77,92019.0,19.4308,19.4589,19.3934,19.4402,92019.0
2024-03-20 10:10:00,20.77,20.88,20.76,20.87,236710.0,19.4402,19.5431,19.4308,19.5338,236710.0
2024-03-20 10:20:00,20.87,20.94,20.82,20.9,417163.0,19.5338,19.5993,19.487,19.5619,417163.0
2024-03-20 10:30:00,20.89,20.93,20.8,20.8,107116.0,19.5525,19.5899,19.4683,19.4683,107116.0
2024-03-20 10:40:00,20.8,20.83,20.78,20.82,147248.0,19.4683,19.4963,19.4495,19.487,147248.0
2024-03-20 10:50:00,20.82,20.83,20.79,20.82,75866.0,19.487,19.4963,19.4589,19.487,75866.0
2024-03-20 11:00:00,20.82,20.85,20.79,20.8,79707.0,19.487,19.5151,19.4589,19.4683,79707.0
2024-03-20 11:10:00,20.8,20.85,20.8,20.82,104487.0,19.4683,19.5151,19.4683,19.487,104487.0
2024-03-20 11:20:00,20.82,20.85,20.79,20.81,75500.0,19.487,19.5151,19.4589,19.4776,75500.0
2024-03-20 11:30:00,20.8,20.81,20.77,20.79,74284.0,19.4683,19.4776,19.4402,19.4589,74284.0
2024-03-20 11:40:00,20.79,20.79,20.75,20.77,81649.0,19.4589,19.4589,19.4215,19.4402,81649.0
2024-03-20 11:50:00,20.77,20.8,20.75,20.8,107041.0,19.4402,19.4683,19.4215,19.4683,107041.0
2024-03-20 12:00:00,20.8,20.81,20.77,20.8,81929.0,19.4683,19.4776,19.4402,19.4683,81929.0
2024-03-20 12:10:00,20.8,20.8,20.77,20.79,45978.0,19.4683,19.4683,19.4402,19.4589,45978.0
2024-03-20 12:20:00,20.79,20.8,20.76,20.78,105088.0,19.4589,19.4683,19.4308,19.4495,105088.0
2024-03-20 12:30:00,20.78,20.79,20.76,20.76,71432.0,19.4495,19.4589,19.4308,19.4308,71432.0
2024-03-20 12:40:00,20.77,20.79,20.75,20.77,76174.0,19.4402,19.4589,19.4215,19.4402,76174.0
2024-03-20 12:50:00,20.77,20.79,20.76,20.77,58825.0,19.4402,19.4589,19.4308,19.4402,58825.0
2024-03-20 13:00:00,20.77,20.79,20.75,20.77,43433.0,19.4402,19.4589,19.4215,19.4402,43433.0
2024-03-20 13:10:00,20.77,20.77,20.74,20.75,73862.0,19.4402,19.4402,19.4121,19.4215,73862.0
2024-03-20 13:20:00,20.75,20.75,20.72,20.73,82710.0,19.4215,19.4215,19.3934,19.4027,82710.0
2024-03-20 13:30:00,20.73,20.74,20.7,20.71,55159.0,19.4027,19.4121,19.3747,19.384,55159.0
2024-03-20 13:40:00,20.71,20.74,20.69,20.73,92008.0,19.384,19.4121,19.3653,19.4027,92008.0
2024-03-20 13:50:00,20.73,20.75,20.71,20.71,80524.0,19.4027,19.4215,19.384,19.384,80524.0
2024-03-20 14:00:00,20.72,20.84,20.72,20.76,235832.0,19.3934,19.5057,19.3934,19.4308,235832.0
2024-03-20 14:10:00,20.76,20.82,20.71,20.73,96230.0,19.4308,19.487,19.384,19.4027,96230.0
2024-03-20 14:20:00,20.72,20.81,20.71,20.8,96209.0,19.3934,19.4776,19.384,19.4683,96209.0
2024-03-20 14:30:00,20.8,20.84,20.71,20.83,185598.0,19.4683,19.5057,19.384,19.4963,185598.0
2024-03-20 14:40:00,20.84,21.09,20.81,21.07,303908.0,19.5057,19.7397,19.4776,19.721,303908.0
2024-03-20 14:50:00,21.07,21.08,20.96,21.03,250432.0,19.721,19.7303,19.618,19.6835,250432.0
2024-03-20 15:00:00,21.04,21.05,20.96,21.0,136893.0,19.6929,19.7022,19.618,19.6554,136893.0
2024-03-20 15:10:00,21.01,21.09,21.0,21.08,196208.0,19.6648,19.7397,19.6554,19.7303,196208.0
2024-03-20 15:20:00,21.08,21.14,21.06,21.12,136475.0,19.7303,19.7865,19.7116,19.7678,136475.0
2024-03-20 15:30:00,21.11,21.15,21.03,21.06,222259.0,19.7584,19.7958,19.6835,19.7116,222259.0
2024-03-20 15:40:00,21.05,21.08,21.01,21.02,219277.0,19.7022,19.7303,19.6648,19.6742,219277.0
2024-03-20 15:50:00,21.02,21.11,21.01,21.09,726289.0,19.6742,19.7584,19.6648,19.7397,726289.0
2024-03-21 09:30:00,21.01,21.07,20.95,21.06,320558.0,19.6648,19.721,19.6086,19.7116,320558.0
2024-03-21 09:40:00,21.05,21.15,20.94,21.01,273706.0,19.7022,19.7958,19.5993,19.6648,273706.0
2024-03-21 09:50:00,21.01,21.06,20.96,21.01,193342.0,19.6648,19.7116,19.618,19.6648,193342.0
2024-03-21 10:00:00,21.01,21.05,20.96,20.96,209896.0,19.6648,19.7022,19.618,19.618,209896.0
2024-03-21 10:10:00,20.96,21.04,20.96,21.04,127806.0,19.618,19.6929,19.618,19.6929,127806.0
2024-03-21 10:20:00,21.04,21.05,20.98,20.98,115294.0,19.6929,19.7022,19.6367,19.6367,115294.0
2024-03-21 10:30:00,20.98,21.02,20.92,21.01,276768.0,19.6367,19.6742,19.5806,19.6648,276768.0
2024-03-21 10:40:00,21.01,21.01,20.87,20.88,205726.0,19.6648,19.6648,19.5338,19.5431,205726.0
2024-03-21 10:50:00,20.89,20.9,20.85,20.88,165418.0,19.5525,19.5619,19.5151,19.5431,165418.0
2024-03-21 11:00:00,20.89,20.89,20.8,20.82,191744.0,19.5525,19.5525,19.4683,19.487,191744.0
2024-03-21 11:10:00,20.81,20.85,20.77,20.82,147553.0,19.4776,19.5151,19.4402,19.487,147553.0
2024-03-21 11:20:00,20.82,20.83,20.79,20.82,201912.0,19.487,19.4963,19.4589,19.487,201912.0
2024-03-21 11:30:00,20.81,20.84,20.81,20.81,56376.0,19.4776,19.5057,19.4776,19.4776,56376.0
2024-03-21 11:40:00,20.82,20.82,20.8,20.8,107714.0,19.487,19.487,19.4683,19.4683,107714.0
2024-03-21 11:50:00,20.8,20.86,20.8,20.86,95854.0,19.4683,19.5244,19.4683,19.5244,95854.0
2024-03-21 12:00:00,20.86,20.88,20.81,20.82,87268.0,19.5244,19.5431,19.4776,19.487,87268.0
2024-03-21 12:10:00,20.83,20.87,20.82,20.82,111750.0,19.4963,19.5338,19.487,19.487,111750.0
2024-03-21 12:20:00,20.82,20.86,20.81,20.85,82146.0,19.487,19.5244,19.4776,19.5151,82146.0
2024-03-21 12:30:00,20.85,20.87,20.81,20.82,288171.0,19.5151,19.5338,19.4776,19.487,288171.0
2024-03-21 12:40:00,20.82,20.83,20.8,20.83,76006.0,19.487,19.4963,19.4683,19.4963,76006.0
2024-03-21 12:50:00,20.83,20.85,20.81,20.85,61537.0,19.4963,19.5151,19.4776,19.5151,61537.0
2024-03-21 13:00:00,20.85,20.85,20.81,20.82,63504.0,19.5151,19.5151,19.4776,19.487,63504.0
2024-03-21 13:10:00,20.82,20.84,20.76,20.78,183749.0,19.487,19.5057,19.4308,19.4495,183749.0
2024-03-21 13:20:00,20.78,20.8,20.74,20.76,75556.0,19.4495,19.4683,19.4121,19.4308,75556.0
2024-03-21 13:30:00,20.75,20.76,20.73,20.76,95677.0,19.4215,19.4308,19.4027,19.4308,95677.0
2024-03-21 13:40:00,20.76,20.76,20.74,20.75,59444.0,19.4308,19.4308,19.4121,19.4215,59444.0
2024-03-21 13:50:00,20.76,20.77,20.73,20.73,96173.0,19.4308,19.4402,19.4027,19.4027,96173.0
2024-03-21 14:00:00,20.73,20.76,20.73,20.75,75760.0,19.4027,19.4308,19.4027,19.4215,75760.0
2024-03-21 14:10:00,20.75,20.75,20.73,20.75,73341.0,19.4215,19.4215,19.4027,19.4215,73341.0
2024-03-21 14:20:00,20.75,20.77,20.73,20.75,84338.0,19.4215,19.4402,19.4027,19.4215,84338.0
2024-03-21 14:30:00,20.75,20.75,20.72,20.73,55645.0,19.4215,19.4215,19.3934,19.4027,55645.0
2024-03-21 14:40:00,20.73,20.77,20.72,20.74,108150.0,19.4027,19.4402,19.3934,19.4121,108150.0
2024-03-21 14:50:00,20.75,20.79,20.73,20.78,81058.0,19.4215,19.4589,19.4027,19.4495,81058.0
2024-03-21 15:00:00,20.79,20.81,20.78,20.8,111741.0,19.4589,19.4776,19.4495,19.4683,111741.0
2024-03-21 15:10:00,20.8,20.81,20.75,20.8,103163.0,19.4683,19.4776,19.4215,19.4683,103163.0
2024-03-21 15:20:00,20.8,20.82,20.78,20.8,91653.0,19.4683,19.487,19.4495,19.4683,91653.0
2024-03-21 15:30:00,20.8,20.82,20.78,20.79,115117.0,19.4683,19.487,19.4495,19.4589,115117.0
2024-03-21 15:40:00,20.8,20.83,20.78,20.82,194275.0,19.4683,19.4963,19.4495,19.487,194275.0
2024-03-21 15:50:00,20.81,20.84,20.79,20.8,763569.0,19.4776,19.5057,19.4589,19.4683,763569.0
2024-03-22 09:30:00,20.86,21.0,20.85,20.94,300753.0,19.5244,19.6554,19.5151,19.5993,300753.0
2024-03-22 09:40:00,20.95,21.04,20.9,21.0,447190.0,19.6086,19.6929,19.5619,19.6554,447190.0
2024-03-22 09:50:00,20.99,21.02,20.88,20.98,239218.0,19.6461,19.6742,19.5431,19.6367,239218.0
2024-03-22 10:00:00,20.99,21.05,20.9,20.91,247667.0,19.6461,19.7022,19.5619,19.5712,247667.0
2024-03-22 10:10:00,20.91,20.95,20.89,20.95,149988.0,19.5712,19.6086,19.5525,19.6086,149988.0
2024-03-22 10:20:00,20.95,20.97,20.84,20.87,133698.0,19.6086,19.6274,19.5057,19.5338,133698.0
2024-03-22 10:30:00,20.86,20.87,20.77,20.78,203864.0,19.5244,19.5338,19.4402,19.4495,203864.0
2024-03-22 10:40:00,20.77,20.82,20.73,20.73,161385.0,19.4402,19.487,19.4027,19.4027,161385.0
2024-03-22 10:50:00,20.73,20.74,20.65,20.7,213405.0,19.4027,19.4121,19.3279,19.3747,213405.0
2024-03-22 11:00:00,20.7,20.73,20.68,20.73,147490.0,19.3747,19.4027,19.3559,19.4027,147490.0
2024-03-22 11:10:00,20.73,20.73,20.68,20.72,72100.0,19.4027,19.4027,19.3559,19.3934,72100.0
2024-03-22 11:20:00,20.71,20.79,20.71,20.79,177131.0,19.384,19.4589,19.384,19.4589,177131.0
2024-03-22 11:30:00,20.78,20.79,20.71,20.71,141989.0,19.4495,19.4589,19.384,19.384,141989.0
2024-03-22 11:40:00,20.72,20.73,20.7,20.73,172595.0,19.3934,19.4027,19.3747,19.4027,172595.0
2024-03-22 11:50:00,20.73,20.78,20.72,20.76,91551.0,19.4027,19.4495,19.3934,19.4308,91551.0
2024-03-22 12:00:00,20.76,20.76,20.71,20.73,111154.0,19.4308,19.4308,19.384,19.4027,111154.0
2024-03-22 12:10:00,20.73,20.74,20.69,20.71,120456.0,19.4027,19.4121,19.3653,19.384,120456.0
2024-03-22 12:20:00,20.71,20.73,20.67,20.73,175114.0,19.384,19.4027,19.3466,19.4027,175114.0
2024-03-22 12:30:00,20.72,20.73,20.67,20.68,101102.0,19.3934,19.4027,19.3466,19.3559,101102.0
2024-03-22 12:40:00,20.67,20.68,20.63,20.64,92600.0,19.3466,19.3559,19.3091,19.3185,92600.0
2024-03-22 12:50:00,20.64,20.65,20.61,20.63,103466.0,19.3185,19.3279,19.2904,19.3091,103466.0
2024-03-22 13:00:00,20.63,20.63,20.6,20.61,93852.0,19.3091,19.3091,19.2811,19.2904,93852.0
2024-03-22 13:10:00,20.61,20.63,20.58,20.62,157536.0,19.2904,19.3091,19.2623,19.2998,157536.0
2024-03-22 13:20:00,20.62,20.65,20.61,20.63,67721.0,19.2998,19.3279,19.2904,19.3091,67721.0
2024-03-22 13:30:00,20.63,20.64,20.6,20.6,136160.0,19.3091,19.3185,19.2811,19.2811,136160.0
2024-03-22 13:40:00,20.61,20.61,20.6,20.6,36304.0,19.2904,19.2904,19.2811,19.2811,36304.0
2024-03-22 13:50:00,20.6,20.65,20.6,20.64,78913.0,19.2811,19.3279,19.2811,19.3185,78913.0
2024-03-22 14:00:00,20.64,20.64,20.61,20.61,41238.0,19.3185,19.3185,19.2904,19.2904,41238.0
2024-03-22 14:10:00,20.61,20.66,20.6,20.64,129414.0,19.2904,19.3372,19.2811,19.3185,129414.0
2024-03-22 14:20:00,20.64,20.64,20.62,20.63,53141.0,19.3185,19.3185,19.2998,19.3091,53141.0
2024-03-22 14:30:00,20.62,20.65,20.6,20.63,129024.0,19.2998,19.3279,19.2811,19.3091,129024.0
2024-03-22 14:40:00,20.62,20.65,20.61,20.64,96145.0,19.2998,19.3279,19.2904,19.3185,96145.0
2024-03-22 14:50:00,20.64,20.65,20.63,20.64,54521.0,19.3185,19.3279,19.3091,19.3185,54521.0
2024-03-22 15:00:00,20.64,20.66,20.61,20.62,184057.0,19.3185,19.3372,19.2904,19.2998,184057.0
2024-03-22 15:10:00,20.61,20.64,20.6,20.62,131078.0,19.2904,19.3185,19.2811,19.2998,131078.0
2024-03-22 15:20:00,20.62,20.65,20.61,20.64,133949.0,19.2998,19.3279,19.2904,19.3185,133949.0
2024-03-22 15:30:00,20.64,20.66,20.62,20.65,147527.0,19.3185,19.3372,19.2998,19.3279,147527.0
2024-03-22 15:40:00,20.64,20.66,20.62,20.65,208466.0,19.3185,19.3372,19.2998,19.3279,208466.0
2024-03-22 15:50:00,20.65,20.66,20.57,20.58,642219.0,19.3279,19.3372,19.253,19.2623,642219.0
2024-03-25 09:30:00,20.69,20.97,20.66,20.95,472659.0,19.3653,19.6274,19.3372,19.6086,472659.0
2024-03-25 09:40:00,20.95,21.06,20.94,21.01,548648.0,19.6086,19.7116,19.5993,19.6648,548648.0
2024-03-25 09:50:00,21.0,21.02,20.91,20.95,352165.0,19.6554,19.6742,19.5712,19.6086,352165.0
2024-03-25 10:00:00,20.94,20.95,20.81,20.84,245673.0,19.5993,19.6086,19.4776,19.5057,245673.0
2024-03-25 10:10:00,20.84,20.84,20.7,20.73,247146.0,19.5057,19.5057,19.3747,19.4027,247146.0
2024-03-25 10:20:00,20.73,20.78,20.7,20.71,180473.0,19.4027,19.4495,19.3747,19.384,180473.0
2024-03-25 10:30:00,20.71,20.72,20.65,20.67,261029.0,19.384,19.3934,19.3279,19.3466,261029.0
2024-03-25 10:40:00,20.68,20.76,20.67,20.76,191183.0,19.3559,19.4308,19.3466,19.4308,191183.0
2024-03-25 10:50:00,20.76,20.87,20.75,20.84,302301.0,19.4308,19.5338,19.4215,19.5057,302301.0
2024-03-25 11:00:00,20.84,20.84,20.76,20.79,96745.0,19.5057,19.5057,19.4308,19.4589,96745.0
2024-03-25 11:10:00,20.79,20.79,20.73,20.76,121886.0,19.4589,19.4589,19.4027,19.4308,121886.0
2024-03-25 11:20:00,20.76,20.78,20.73,20.77,112364.0,19.4308,19.4495,19.4027,19.4402,112364.0
2024-03-25 11:30:00,20.76,20.76,20.74,20.75,67263.0,19.4308,19.4308,19.4121,19.4215,67263.0
2024-03-25 11:40:00,20.76,20.79,20.75,20.75,139860.0,19.4308,19.4589,19.4215,19.4215,139860.0
2024-03-25 11:50:00,20.75,20.76,20.73,20.74,67028.0,19.4215,19.4308,19.4027,19.4121,67028.0
2024-03-25 12:00:00,20.73,20.74,20.68,20.69,236196.0,19.4027,19.4121,19.3559,19.3653,236196.0
2024-03-25 12:10:00,20.68,20.69,20.65,20.67,258901.0,19.3559,19.3653,19.3279,19.3466,258901.0
2024-03-25 12:20:00,20.67,20.69,20.65,20.67,126022.0,19.3466,19.3653,19.3279,19.3466,126022.0
2024-03-25 12:30:00,20.66,20.69,20.65,20.67,113040.0,19.3372,19.3653,19.3279,19.3466,113040.0
2024-03-25 12:40:00,20.68,20.69,20.63,20.64,197894.0,19.3559,19.3653,19.3091,19.3185,197894.0
2024-03-25 12:50:00,20.65,20.67,20.63,20.65,142230.0,19.3279,19.3466,19.3091,19.3279,142230.0
2024-03-25 13:00:00,20.65,20.68,20.64,20.66,176888.0,19.3279,19.3559,19.3185,19.3372,176888.0
2024-03-25 13:10:00,20.66,20.66,20.61,20.63,117208.0,19.3372,19.3372,19.2904,19.3091,117208.0
2024-03-25 13:20:00,20.62,20.64,20.61,20.64,123808.0,19.2998,19.3185,19.2904,19.3185,123808.0
2024-03-25 13:30:00,20.64,20.65,20.62,20.65,105233.0,19.3185,19.3279,19.2998,19.3279,105233.0
2024-03-25 13:40:00,20.64,20.66,20.64,20.64,122212.0,19.3185,19.3372,19.3185,19.3185,122212.0
2024-03-25 13:50:00,20.64,20.67,20.64,20.65,93944.0,19.3185,19.3466,19.3185,19.3279,93944.0
2024-03-25 14:00:00,20.66,20.66,20.61,20.62,144491.0,19.3372,19.3372,19.2904,19.2998,144491.0
2024-03-25 14:10:00,20.62,20.66,20.61,20.62,146278.0,19.2998,19.3372,19.2904,19.2998,146278.0
2024-03-25 14:20:00,20.62,20.62,20.58,20.6,313176.0,19.2998,19.2998,19.2623,19.2811,313176.0
2024-03-25 14:30:00,20.6,20.64,20.56,20.63,194009.0,19.2811,19.3185,19.2436,19.3091,194009.0
2024-03-25 14:40:00,20.63,20.63,20.6,20.61,168888.0,19.3091,19.3091,19.2811,19.2904,168888.0
2024-03-25 14:50:00,20.6,20.62,20.59,20.59,90639.0,19.2811,19.2998,19.2717,19.2717,90639.0
2024-03-25 15:00:00,20.59,20.64,20.59,20.6,143043.0,19.2717,19.3185,19.2717,19.2811,143043.0
2024-03-25 15:10:00,20.61,20.62,20.58,20.61,167215.0,19.2904,19.2998,19.2623,19.2904,167215.0
2024-03-25 15:20:00,20.61,20.64,20.59,20.64,161530.0,19.2904,19.3185,19.2717,19.3185,161530.0
2024-03-25 15:30:00,20.64,20.66,20.62,20.64,174094.0,19.3185,19.3372,19.2998,19.3185,174094.0
2024-03-25 15:40:00,20.64,20.65,20.6,20.61,290474.0,19.3185,19.3279,19.2811,19.2904,290474.0
2024-03-25 15:50:00,20.61,20.64,20.57,20.63,1092302.0,19.2904,19.3185,19.253,19.3091,1092302.0
2024-03-26 09:30:00,20.3,20.65,20.29,20.41,743043.0,19.0003,19.3279,18.9909,19.1032,743043.0
2024-03-26 09:40:00,20.42,20.47,20.36,20.41,283171.0,19.1126,19.1594,19.0564,19.1032,283171.0
2024-03-26 09:50:00,20.41,20.46,20.39,20.41,255112.0,19.1032,19.15,19.0845,19.1032,255112.0
2024-03-26 10:00:00,20.42,20.43,20.36,20.37,265578.0,19.1126,19.1219,19.0564,19.0658,265578.0
2024-03-26 10:10:00,20.37,20.41,20.32,20.35,471231.0,19.0658,19.1032,19.019,19.0471,471231.0
2024-03-26 10:20:00,20.35,20.4,20.33,20.38,136032.0,19.0471,19.0939,19.0283,19.0751,136032.0
2024-03-26 10:30:00,20.39,20.4,20.37,20.4,98380.0,19.0845,19.0939,19.0658,19.0939,98380.0
2024-03-26 10:40:00,20.4,20.44,20.39,20.41,140755.0,19.0939,19.1313,19.0845,19.1032,140755.0
2024-03-26 10:50:00,20.4,20.43,20.36,20.43,126217.0,19.0939,19.1219,19.0564,19.1219,126217.0
2024-03-26 11:00:00,20.42,20.45,20.39,20.42,138184.0,19.1126,19.1407,19.0845,19.1126,138184.0
2024-03-26 11:10:00,20.41,20.42,20.35,20.38,156670.0,19.1032,19.1126,19.0471,19.0751,156670.0
2024-03-26 11:20:00,20.38,20.42,20.37,20.41,107429.0,19.0751,19.1126,19.0658,19.1032,107429.0
2024-03-26 11:30:00,20.42,20.47,20.4,20.46,251533.0,19.1126,19.1594,19.0939,19.15,251533.0
2024-03-26 11:40:00,20.46,20.52,20.46,20.52,158534.0,19.15,19.2062,19.15,19.2062,158534.0
2024-03-26 11:50:00,20.52,20.52,20.45,20.46,101639.0,19.2062,19.2062,19.1407,19.15,101639.0
2024-03-26 12:00:00,20.46,20.47,20.43,20.45,122406.0,19.15,19.1594,19.1219,19.1407,122406.0
2024-03-26 12:10:00,20.44,20.51,20.43,20.48,105649.0,19.1313,19.1968,19.1219,19.1687,105649.0
2024-03-26 12:20:00,20.48,20.54,20.47,20.53,119936.0,19.1687,19.2249,19.1594,19.2155,119936.0
2024-03-26 12:30:00,20.52,20.58,20.51,20.55,123234.0,19.2062,19.2623,19.1968,19.2343,123234.0
2024-03-26 12:40:00,20.56,20.57,20.54,20.56,77565.0,19.2436,19.253,19.2249,19.2436,77565.0
2024-03-26 12:50:00,20.57,20.58,20.54,20.54,86825.0,19.253,19.2623,19.2249,19.2249,86825.0
2024-03-26 13:00:00,20.54,20.55,20.51,20.54,55854.0,19.2249,19.2343,19.1968,19.2249,55854.0
2024-03-26 13:10:00,20.54,20.54,20.5,20.5,73453.0,19.2249,19.2249,19.1875,19.1875,73453.0
2024-03-26 13:20:00,20.51,20.55,20.5,20.53,105394.0,19.1968,19.2343,19.1875,19.2155,105394.0
2024-03-26 13:30:00,20.52,20.53,20.47,20.51,161332.0,19.2062,19.2155,19.1594,19.1968,161332.0
2024-03-26 13:40:00,20.51,20.51,20.48,20.51,43291.0,19.1968,19.1968,19.1687,19.1968,43291.0
2024-03-26 13:50:00,20.5,20.56,20.47,20.55,156393.0,19.1875,19.2436,19.1594,19.2343,156393.0
2024-03-26 14:00:00,20.55,20.57,20.53,20.54,67029.0,19.2343,19.253,19.2155,19.2249,67029.0
2024-03-26 14:10:00,20.54,20.58,20.54,20.57,79675.0,19.2249,19.2623,19.2249,19.253,79675.0
2024-03-26 14:20:00,20.57,20.58,20.53,20.55,71161.0,19.253,19.2623,19.2155,19.2343,71161.0
2024-03-26 14:30:00,20.54,20.59,20.54,20.59,99752.0,19.2249,19.2717,19.2249,19.2717,99752.0
2024-03-26 14:40:00,20.58,20.62,20.57,20.6,150330.0,19.2623,19.2998,19.253,19.2811,150330.0
2024-03-26 14:50:00,20.6,20.62,20.58,20.6,113087.0,19.2811,19.2998,19.2623,19.2811,113087.0
2024-03-26 15:00:00,20.6,20.62,20.57,20.61,169505.0,19.2811,19.2998,19.253,19.2904,169505.0
2024-03-26 15:10:00,20.61,20.61,20.55,20.55,114498.0,19.2904,19.2904,19.2343,19.2343,114498.0
2024-03-26 15:20:00,20.55,20.59,20.55,20.55,270907.0,19.2343,19.2717,19.2343,19.2343,270907.0
2024-03-26 15:30:00,20.56,20.57,20.46,20.5,298550.0,19.2436,19.253,19.15,19.1875,298550.0
2024-03-26 15:40:00,20.5,20.54,20.47,20.5,282854.0,19.1875,19.2249,19.1594,19.1875,282854.0
2024-03-26 15:50:00,20.5,20.58,20.49,20.53,972727.0,19.1875,19.2623,19.1781,19.2155,972727.0
2024-03-27 09:30:00,20.6,20.93,20.58,20.91,531195.0,19.2811,19.5899,19.2623,19.5712,531195.0
2024-03-27 09:40:00,20.9,20.92,20.78,20.84,435491.0,19.5619,19.5806,19.4495,19.5057,435491.0
2024-03-27 09:50:00,20.84,20.89,20.77,20.88,233918.0,19.5057,19.5525,19.4402,19.5431,233918.0
2024-03-27 10:00:00,20.88,20.89,20.71,20.8,232577.0,19.5431,19.5525,19.384,19.4683,232577.0
2024-03-27 10:10:00,20.8,20.89,20.79,20.87,284179.0,19.4683,19.5525,19.4589,19.5338,284179.0
2024-03-27 10:20:00,20.88,20.91,20.81,20.89,164916.0,19.5431,19.5712,19.4776,19.5525,164916.0
2024-03-27 10:30:00,20.89,20.94,20.81,20.85,226506.0,19.5525,19.5993,19.4776,19.5151,226506.0
2024-03-27 10:40:00,20.85,20.9,20.82,20.86,143897.0,19.5151,19.5619,19.487,19.5244,143897.0
2024-03-27 10:50:00,20.86,20.91,20.85,20.91,122934.0,19.5244,19.5712,19.5151,19.5712,122934.0
2024-03-27 11:00:00,20.91,20.95,20.89,20.9,195621.0,19.5712,19.6086,19.5525,19.5619,195621.0
2024-03-27 11:10:00,20.91,20.93,20.86,20.88,126924.0,19.5712,19.5899,19.5244,19.5431,126924.0
2024-03-27 11:20:00,20.87,20.98,20.86,20.96,244790.0,19.5338,19.6367,19.5244,19.618,244790.0
2024-03-27 11:30:00,20.96,20.96,20.91,20.92,145609.0,19.618,19.618,19.5712,19.5806,145609.0
2024-03-27 11:40:00,20.93,20.95,20.9,20.94,152888.0,19.5899,19.6086,19.5619,19.5993,152888.0
2024-03-27 11:50:00,20.94,21.0,20.93,20.99,252325.0,19.5993,19.6554,19.5899,19.6461,252325.0
2024-03-27 12:00:00,20.99,20.99,20.87,20.97,233433.0,19.6461,19.6461,19.5338,19.6274,233433.0
2024-03-27 12:10:00,20.96,20.98,20.88,20.89,166820.0,19.618,19.6367,19.5431,19.5525,166820.0
2024-03-27 12:20:00,20.88,20.97,20.85,20.96,215152.0,19.5431,19.6274,19.5151,19.618,215152.0
2024-03-27 12:30:00,20.97,21.02,20.96,20.99,203301.0,19.6274,19.6742,19.618,19.6461,203301.0
2024-03-27 12:40:00,21.0,21.0,20.9,20.93,222728.0,19.6554,19.6554,19.5619,19.5899,222728.0
2024-03-27 12:50:00,20.93,20.94,20.89,20.91,131831.0,19.5899,19.5993,19.5525,19.5712,131831.0
2024-03-27 13:00:00,20.91,20.92,20.89,20.89,129097.0,19.5712,19.5806,19.5525,19.5525,129097.0
2024-03-27 13:10:00,20.89,20.94,20.89,20.93,110665.0,19.5525,19.5993,19.5525,19.5899,110665.0
2024-03-27 13:20:00,20.93,20.95,20.92,20.93,154912.0,19.5899,19.6086,19.5806,19.5899,154912.0
2024-03-27 13:30:00,20.94,20.94,20.9,20.93,139845.0,19.5993,19.5993,19.5619,19.5899,139845.0
2024-03-27 13:40:00,20.93,20.93,20.88,20.92,143483.0,19.5899,19.5899,19.5431,19.5806,143483.0
2024-03-27 13:50:00,20.92,20.93,20.89,20.92,121389.0,19.5806,19.5899,19.5525,19.5806,121389.0
2024-03-27 14:00:00,20.92,20.98,20.91,20.96,131960.0,19.5806,19.6367,19.5712,19.618,131960.0
2024-03-27 14:10:00,20.96,20.97,20.92,20.94,148706.0,19.618,19.6274,19.5806,19.5993,148706.0
2024-03-27 14:20:00,20.95,20.97,20.92,20.94,140111.0,19.6086,19.6274,19.5806,19.5993,140111.0
2024-03-27 14:30:00,20.95,20.98,20.94,20.96,102965.0,19.6086,19.6367,19.5993,19.618,102965.0
2024-03-27 14:40:00,20.96,21.0,20.94,21.0,147497.0,19.618,19.6554,19.5993,19.6554,147497.0
2024-03-27 14:50:00,21.0,21.01,20.95,20.97,179005.0,19.6554,19.6648,19.6086,19.6274,179005.0
2024-03-27 15:00:00,20.98,21.01,20.95,20.98,315490.0,19.6367,19.6648,19.6086,19.6367,315490.0
2024-03-27 15:10:00,20.98,21.04,20.96,21.02,274143.0,19.6367,19.6929,19.618,19.6742,274143.0
2024-03-27 15:20:00,21.02,21.07,21.0,21.05,320461.0,19.6742,19.721,19.6554,19.7022,320461.0
2024-03-27 15:30:00,21.05,21.09,21.02,21.07,447016.0,19.7022,19.7397,19.6742,19.721,447016.0
2024-03-27 15:40:00,21.07,21.08,21.01,21.05,573454.0,19.721,19.7303,19.6648,19.7022,573454.0
2024-03-27 15:50:00,21.06,21.07,20.97,21.02,1338077.0,19.7116,19.721,19.6274,19.6742,1338077.0
2024-03-28 09:30:00,20.6,22.05,20.55,21.74,3144797.0,19.2811,20.6382,19.2343,20.3481,3144797.0
2024-03-28 09:40:00,21.75,21.88,21.2,21.27,1860945.0,20.3574,20.4791,19.8426,19.9082,1860945.0
2024-03-28 09:50:00,21.28,21.41,21.12,21.17,1396381.0,19.9175,20.0392,19.7678,19.8146,1396381.0
2024-03-28 10:00:00,21.18,21.23,20.74,20.88,1652173.0,19.8239,19.8707,19.4121,19.5431,1652173.0
2024-03-28 10:10:00,20.88,20.9,20.74,20.85,952696.0,19.5431,19.5619,19.4121,19.5151,952696.0
2024-03-28 10:20:00,20.84,20.99,20.72,20.96,953305.0,19.5057,19.6461,19.3934,19.618,953305.0
2024-03-28 10:30:00,20.97,21.18,20.96,21.18,855432.0,19.6274,19.8239,19.618,19.8239,855432.0
2024-03-28 10:40:00,21.18,21.29,21.17,21.24,807381.0,19.8239,19.9269,19.8146,19.8801,807381.0
2024-03-28 10:50:00,21.24,21.42,21.2,21.32,841933.0,19.8801,20.0486,19.8426,19.955,841933.0
2024-03-28 11:00:00,21.32,21.32,21.01,21.02,690108.0,19.955,19.955,19.6648,19.6742,690108.0
2024-03-28 11:10:00,21.02,21.13,21.0,21.01,384261.0,19.6742,19.7771,19.6554,19.6648,384261.0
2024-03-28 11:20:00,21.01,21.07,20.98,21.04,389897.0,19.6648,19.721,19.6367,19.6929,389897.0
2024-03-28 11:30:00,21.05,21.17,21.04,21.07,455531.0,19.7022,19.8146,19.6929,19.721,455531.0
2024-03-28 11:40:00,21.07,21.17,21.05,21.16,389891.0,19.721,19.8146,19.7022,19.8052,389891.0
2024-03-28 11:50:00,21.16,21.3,21.15,21.29,485144.0,19.8052,19.9362,19.7958,19.9269,485144.0
2024-03-28 12:00:00,21.28,21.57,21.21,21.51,767448.0,19.9175,20.189,19.852,20.1328,767448.0
2024-03-28 12:10:00,21.51,21.56,21.28,21.41,721457.0,20.1328,20.1796,19.9175,20.0392,721457.0
2024-03-28 12:20:00,21.41,21.46,21.36,21.39,229683.0,20.0392,20.086,19.9924,20.0205,229683.0
2024-03-28 12:30:00,21.39,21.48,21.35,21.48,302362.0,20.0205,20.1047,19.983,20.1047,302362.0
2024-03-28 12:40:00,21.48,21.49,21.41,21.45,265964.0,20.1047,20.1141,20.0392,20.0766,265964.0
2024-03-28 12:50:00,21.45,21.57,21.43,21.51,301015.0,20.0766,20.189,20.0579,20.1328,301015.0
2024-03-28 13:00:00,21.52,21.6,21.51,21.6,263726.0,20.1422,20.217,20.1328,20.217,263726.0
2024-03-28 13:10:00,21.6,21.64,21.52,21.57,327440.0,20.217,20.2545,20.1422,20.189,327440.0
2024-03-28 13:20:00,21.58,21.69,21.55,21.66,405444.0,20.1983,20.3013,20.1702,20.2732,405444.0
2024-03-28 13:30:00,21.66,21.69,21.61,21.66,306132.0,20.2732,20.3013,20.2264,20.2732,306132.0
2024-03-28 13:40:00,21.66,21.67,21.58,21.65,352922.0,20.2732,20.2826,20.1983,20.2638,352922.0
2024-03-28 13:50:00,21.65,21.77,21.63,21.72,518180.0,20.2638,20.3761,20.2451,20.3293,518180.0
2024-03-28 14:00:00,21.71,21.78,21.69,21.74,239661.0,20.32,20.3855,20.3013,20.3481,239661.0
2024-03-28 14:10:00,21.74,21.78,21.69,21.71,252936.0,20.3481,20.3855,20.3013,20.32,252936.0
2024-03-28 14:20:00,21.72,21.8,21.72,21.77,306627.0,20.3293,20.4042,20.3293,20.3761,306627.0
2024-03-28 14:30:00,21.78,21.86,21.76,21.83,352736.0,20.3855,20.4604,20.3668,20.4323,352736.0
2024-03-28 14:40:00,21.82,21.83,21.66,21.71,442952.0,20.4229,20.4323,20.2732,20.32,442952.0
2024-03-28 14:50:00,21.71,21.79,21.69,21.78,344275.0,20.32,20.3949,20.3013,20.3855,344275.0
2024-03-28 15:00:00,21.78,21.79,21.71,21.78,373414.0,20.3855,20.3949,20.32,20.3855,373414.0
2024-03-28 15:10:00,21.78,21.8,21.75,21.78,372572.0,20.3855,20.4042,20.3574,20.3855,372572.0
2024-03-28 15:20:00,21.78,21.83,21.77,21.79,397749.0,20.3855,20.4323,20.3761,20.3949,397749.0
2024-03-28 15:30:00,21.79,21.86,21.77,21.86,646769.0,20.3949,20.4604,20.3761,20.4604,646769.0
2024-03-28 15:40:00,21.86,21.88,21.68,21.69,1035253.0,20.4604,20.4791,20.2919,20.3013,1035253.0
2024-03-28 15:50:00,21.69,21.76,21.66,21.68,2323566.0,20.3013,20.3668,20.2732,20.2919,2323566.0
2024-04-01 09:30:00,21.57,21.74,20.78,20.88,1372632.0,20.189,20.3481,19.4495,19.5431,1372632.0
2024-04-01 09:40:00,20.87,20.97,20.76,20.95,1183509.0,19.5338,19.6274,19.4308,19.6086,1183509.0
2024-04-01 09:50:00,20.96,21.08,20.92,21.06,700775.0,19.618,19.7303,19.5806,19.7116,700775.0
2024-04-01 10:00:00,21.05,21.05,20.75,20.82,740645.0,19.7022,19.7022,19.4215,19.487,740645.0
2024-04-01 10:10:00,20.81,20.82,20.68,20.69,893094.0,19.4776,19.487,19.3559,19.3653,893094.0
2024-04-01 10:20:00,20.7,20.73,20.62,20.66,708999.0,19.3747,19.4027,19.2998,19.3372,708999.0
2024-04-01 10:30:00,20.66,20.73,20.55,20.61,704494.0,19.3372,19.4027,19.2343,19.2904,704494.0
2024-04-01 10:40:00,20.6,20.62,20.46,20.52,723180.0,19.2811,19.2998,19.15,19.2062,723180.0
2024-04-01 10:50:00,20.52,20.55,20.47,20.48,338626.0,19.2062,19.2343,19.1594,19.1687,338626.0
2024-04-01 11:00:00,20.48,20.51,20.42,20.44,653492.0,19.1687,19.1968,19.1126,19.1313,653492.0
2024-04-01 11:10:00,20.44,20.44,20.35,20.36,629198.0,19.1313,19.1313,19.0471,19.0564,629198.0
2024-04-01 11:20:00,20.36,20.37,20.27,20.37,702214.0,19.0564,19.0658,18.9722,19.0658,702214.0
2024-04-01 11:30:00,20.37,20.42,20.34,20.35,520695.0,19.0658,19.1126,19.0377,19.0471,520695.0
2024-04-01 11:40:00,20.35,20.35,20.25,20.3,429637.0,19.0471,19.0471,18.9535,19.0003,429637.0
2024-04-01 11:50:00,20.29,20.35,20.27,20.32,389821.0,18.9909,19.0471,18.9722,19.019,389821.0
2024-04-01 12:00:00,20.32,20.33,20.26,20.27,367501.0,19.019,19.0283,18.9628,18.9722,367501.0
2024-04-01 12:10:00,20.27,20.3,20.23,20.25,542922.0,18.9722,19.0003,18.9347,18.9535,542922.0
2024-04-01 12:20:00,20.25,20.27,20.2,20.27,346464.0,18.9535,18.9722,18.9067,18.9722,346464.0
2024-04-01 12:30:00,20.27,20.28,20.21,20.22,312203.0,18.9722,18.9815,18.916,18.9254,312203.0
2024-04-01 12:40:00,20.22,20.26,20.18,20.19,494564.0,18.9254,18.9628,18.8879,18.8973,494564.0
2024-04-01 12:50:00,20.19,20.19,20.12,20.14,571996.0,18.8973,18.8973,18.8318,18.8505,571996.0
2024-04-01 13:00:00,20.14,20.19,20.13,20.14,317849.0,18.8505,18.8973,18.8412,18.8505,317849.0
2024-04-01 13:10:00,20.14,20.16,20.06,20.07,468429.0,18.8505,18.8692,18.7756,18.785,468429.0
2024-04-01 13:20:00,20.07,20.08,20.02,20.05,511883.0,18.785,18.7944,18.7382,18.7663,511883.0
2024-04-01 13:30:00,20.05,20.09,20.02,20.04,375507.0,18.7663,18.8037,18.7382,18.7569,375507.0
2024-04-01 13:40:00,20.04,20.06,20.01,20.05,387788.0,18.7569,18.7756,18.7288,18.7663,387788.0
2024-04-01 13:50:00,20.04,20.05,19.93,19.96,924449.0,18.7569,18.7663,18.654,18.682,924449.0
2024-04-01 14:00:00,19.96,19.96,19.86,19.9,984938.0,18.682,18.682,18.5884,18.6259,984938.0
2024-04-01 14:10:00,19.91,19.93,19.83,19.93,973773.0,18.6352,18.654,18.5604,18.654,973773.0
2024-04-01 14:20:00,19.93,20.0,19.89,19.94,609100.0,18.654,18.7195,18.6165,18.6633,609100.0
2024-04-01 14:30:00,19.94,19.96,19.89,19.93,477505.0,18.6633,18.682,18.6165,18.654,477505.0
2024-04-01 14:40:00,19.92,19.96,19.88,19.93,569250.0,18.6446,18.682,18.6072,18.654,569250.0
2024-04-01 14:50:00,19.93,19.96,19.88,19.89,606860.0,18.654,18.682,18.6072,18.6165,606860.0
2024-04-01 15:00:00,19.89,19.94,19.85,19.91,663710.0,18.6165,18.6633,18.5791,18.6352,663710.0
2024-04-01 15:10:00,19.91,19.93,19.85,19.88,730850.0,18.6352,18.654,18.5791,18.6072,730850.0
2024-04-01 15:20:00,19.88,19.9,19.8,19.84,1078163.0,18.6072,18.6259,18.5323,18.5697,1078163.0
2024-04-01 15:30:00,19.84,19.85,19.69,19.71,1686211.0,18.5697,18.5791,18.4293,18.448,1686211.0
2024-04-01 15:40:00,19.7,19.73,19.5,19.51,2654957.0,18.4387,18.4668,18.2515,18.2608,2654957.0
2024-04-01 15:50:00,19.51,19.6,19.5,19.54,4012037.0,18.2608,18.3451,18.2515,18.2889,4012037.0
2024-04-02 09:30:00,19.55,19.62,19.18,19.43,1569039.0,18.2983,18.3638,17.952,18.186,1569039.0
2024-04-02 09:40:00,19.42,19.56,19.36,19.5,810326.0,18.1766,18.3076,18.1205,18.2515,810326.0
2024-04-02 09:50:00,19.5,19.51,19.32,19.39,652966.0,18.2515,18.2608,18.083,18.1485,652966.0
2024-04-02 10:00:00,19.39,19.52,19.37,19.51,698580.0,18.1485,18.2702,18.1298,18.2608,698580.0
2024-04-02 10:10:00,19.52,19.59,19.46,19.57,609665.0,18.2702,18.3357,18.214,18.317,609665.0
2024-04-02 10:20:00,19.56,19.62,19.52,19.58,430548.0,18.3076,18.3638,18.2702,18.3264,430548.0
2024-04-02 10:30:00,19.57,19.61,19.39,19.43,641733.0,18.317,18.3544,18.1485,18.186,641733.0
2024-04-02 10:40:00,19.43,19.43,19.32,19.34,874274.0,18.186,18.186,18.083,18.1017,874274.0
2024-04-02 10:50:00,19.33,19.39,19.32,19.39,390547.0,18.0924,18.1485,18.083,18.1485,390547.0
2024-04-02 11:00:00,19.39,19.43,19.33,19.41,331414.0,18.1485,18.186,18.0924,18.1672,331414.0
2024-04-02 11:10:00,19.4,19.43,19.38,19.43,256017.0,18.1579,18.186,18.1392,18.186,256017.0
2024-04-02 11:20:00,19.42,19.43,19.36,19.37,341844.0,18.1766,18.186,18.1205,18.1298,341844.0
2024-04-02 11:30:00,19.36,19.39,19.35,19.35,226925.0,18.1205,18.1485,18.1111,18.1111,226925.0
2024-04-02 11:40:00,19.35,19.36,19.3,19.3,375333.0,18.1111,18.1205,18.0643,18.0643,375333.0
2024-04-02 11:50:00,19.3,19.32,19.26,19.26,351871.0,18.0643,18.083,18.0269,18.0269,351871.0
2024-04-02 12:00:00,19.27,19.27,19.2,19.22,634424.0,18.0362,18.0362,17.9707,17.9894,634424.0
2024-04-02 12:10:00,19.21,19.23,19.2,19.23,302415.0,17.9801,17.9988,17.9707,17.9988,302415.0
2024-04-02 12:20:00,19.22,19.23,19.15,19.18,520834.0,17.9894,17.9988,17.9239,17.952,520834.0
2024-04-02 12:30:00,19.18,19.19,19.15,19.19,374943.0,17.952,17.9613,17.9239,17.9613,374943.0
2024-04-02 12:40:00,19.18,19.19,19.15,19.15,304079.0,17.952,17.9613,17.9239,17.9239,304079.0
2024-04-02 12:50:00,19.15,19.15,19.1,19.12,582658.0,17.9239,17.9239,17.8771,17.8958,582658.0
2024-04-02 13:00:00,19.12,19.15,19.1,19.11,318007.0,17.8958,17.9239,17.8771,17.8865,318007.0
2024-04-02 13:10:00,19.11,19.12,19.03,19.04,516814.0,17.8865,17.8958,17.8116,17.8209,516814.0
2024-04-02 13:20:00,19.04,19.06,19.01,19.02,839190.0,17.8209,17.8397,17.7929,17.8022,839190.0
2024-04-02 13:30:00,19.02,19.03,18.92,18.93,694489.0,17.8022,17.8116,17.7086,17.718,694489.0
2024-04-02 13:40:00,18.92,18.93,18.87,18.89,1353786.0,17.7086,17.718,17.6618,17.6805,1353786.0
2024-04-02 13:50:00,18.88,18.95,18.88,18.91,445358.0,17.6712,17.7367,17.6712,17.6993,445358.0
2024-04-02 14:00:00,18.91,18.95,18.86,18.92,508243.0,17.6993,17.7367,17.6525,17.7086,508243.0
2024-04-02 14:10:00,18.93,18.93,18.88,18.89,342310.0,17.718,17.718,17.6712,17.6805,342310.0
2024-04-02 14:20:00,18.89,18.89,18.77,18.79,716876.0,17.6805,17.6805,17.5682,17.5869,716876.0
2024-04-02 14:30:00,18.78,18.84,18.76,18.82,417817.0,17.5776,17.6337,17.5589,17.615,417817.0
2024-04-02 14:40:00,18.82,18.85,18.76,18.76,444190.0,17.615,17.6431,17.5589,17.5589,444190.0
2024-04-02 14:50:00,18.76,18.77,18.72,18.73,598061.0,17.5589,17.5682,17.5214,17.5308,598061.0
2024-04-02 15:00:00,18.72,18.73,18.67,18.71,647448.0,17.5214,17.5308,17.4746,17.5121,647448.0
2024-04-02 15:10:00,18.71,18.74,18.68,18.73,564615.0,17.5121,17.5401,17.484,17.5308,564615.0
2024-04-02 15:20:00,18.74,18.74,18.69,18.73,829225.0,17.5401,17.5401,17.4933,17.5308,829225.0
2024-04-02 15:30:00,18.73,18.74,18.67,18.71,788281.0,17.5308,17.5401,17.4746,17.5121,788281.0
2024-04-02 15:40:00,18.71,18.76,18.7,18.71,855345.0,17.5121,17.5589,17.5027,17.5121,855345.0
2024-04-02 15:50:00,18.72,18.75,18.66,18.71,2296668.0,17.5214,17.5495,17.4653,17.5121,2296668.0
2024-04-03 09:30:00,18.76,18.87,18.58,18.75,982266.0,17.5589,17.6618,17.3904,17.5495,982266.0
2024-04-03 09:40:00,18.75,18.88,18.71,18.88,430685.0,17.5495,17.6712,17.5121,17.6712,430685.0
2024-04-03 09:50:00,18.88,19.01,18.86,18.98,654303.0,17.6712,17.7929,17.6525,17.7648,654303.0
2024-04-03 10:00:00,18.99,19.14,18.97,19.09,987961.0,17.7741,17.9145,17.7554,17.8677,987961.0
2024-04-03 10:10:00,19.1,19.17,19.03,19.09,623242.0,17.8771,17.9426,17.8116,17.8677,623242.0
2024-04-03 10:20:00,19.1,19.17,19.05,19.14,350817.0,17.8771,17.9426,17.8303,17.9145,350817.0
2024-04-03 10:30:00,19.14,19.15,18.89,18.98,513577.0,17.9145,17.9239,17.6805,17.7648,513577.0
2024-04-03 10:40:00,18.98,19.02,18.89,18.9,376654.0,17.7648,17.8022,17.6805,17.6899,376654.0
2024-04-03 10:50:00,18.89,18.99,18.86,18.96,360017.0,17.6805,17.7741,17.6525,17.7461,360017.0
2024-04-03 11:00:00,18.96,19.01,18.92,18.96,269288.0,17.7461,17.7929,17.7086,17.7461,269288.0
2024-04-03 11:10:00,18.98,19.01,18.81,18.89,540638.0,17.7648,17.7929,17.6057,17.6805,540638.0
2024-04-03 11:20:00,18.89,18.93,18.84,18.85,292074.0,17.6805,17.718,17.6337,17.6431,292074.0
2024-04-03 11:30:00,18.85,18.89,18.82,18.84,345075.0,17.6431,17.6805,17.615,17.6337,345075.0
2024-04-03 11:40:00,18.84,18.84,18.73,18.73,563906.0,17.6337,17.6337,17.5308,17.5308,563906.0
2024-04-03 11:50:00,18.73,18.74,18.71,18.71,278075.0,17.5308,17.5401,17.5121,17.5121,278075.0
2024-04-03 12:00:00,18.71,18.74,18.69,18.71,185471.0,17.5121,17.5401,17.4933,17.5121,185471.0
2024-04-03 12:10:00,18.71,18.74,18.69,18.71,231035.0,17.5121,17.5401,17.4933,17.5121,231035.0
2024-04-03 12:20:00,18.71,18.73,18.67,18.71,215464.0,17.5121,17.5308,17.4746,17.5121,215464.0
2024-04-03 12:30:00,18.71,18.72,18.63,18.64,313293.0,17.5121,17.5214,17.4372,17.4466,313293.0
2024-04-03 12:40:00,18.63,18.71,18.63,18.7,270982.0,17.4372,17.5121,17.4372,17.5027,270982.0
2024-04-03 12:50:00,18.71,18.71,18.65,18.66,208746.0,17.5121,17.5121,17.4559,17.4653,208746.0
2024-04-03 13:00:00,18.66,18.67,18.6,18.64,290544.0,17.4653,17.4746,17.4091,17.4466,290544.0
2024-04-03 13:10:00,18.64,18.66,18.61,18.65,371512.0,17.4466,17.4653,17.4185,17.4559,371512.0
2024-04-03 13:20:00,18.64,18.68,18.63,18.67,235226.0,17.4466,17.484,17.4372,17.4746,235226.0
2024-04-03 13:30:00,18.67,18.69,18.64,18.64,300969.0,17.4746,17.4933,17.4466,17.4466,300969.0
2024-04-03 13:40:00,18.65,18.66,18.63,18.64,165618.0,17.4559,17.4653,17.4372,17.4466,165618.0
2024-04-03 13:50:00,18.64,18.65,18.6,18.62,494593.0,17.4466,17.4559,17.4091,17.4278,494593.0
2024-04-03 14:00:00,18.62,18.64,18.6,18.62,249771.0,17.4278,17.4466,17.4091,17.4278,249771.0
2024-04-03 14:10:00,18.62,18.63,18.59,18.62,364900.0,17.4278,17.4372,17.3998,17.4278,364900.0
2024-04-03 14:20:00,18.62,18.65,18.6,18.61,356863.0,17.4278,17.4559,17.4091,17.4185,356863.0
2024-04-03 14:30:00,18.61,18.61,18.53,18.54,698527.0,17.4185,17.4185,17.3436,17.353,698527.0
2024-04-03 14:40:00,18.54,18.61,18.51,18.6,387386.0,17.353,17.4185,17.3249,17.4091,387386.0
2024-04-03 14:50:00,18.6,18.63,18.59,18.63,273433.0,17.4091,17.4372,17.3998,17.4372,273433.0
2024-04-03 15:00:00,18.63,18.66,18.6,18.64,343908.0,17.4372,17.4653,17.4091,17.4466,343908.0
2024-04-03 15:10:00,18.64,18.65,18.56,18.57,263204.0,17.4466,17.4559,17.3717,17.381,263204.0
2024-04-03 15:20:00,18.56,18.58,18.5,18.57,658870.0,17.3717,17.3904,17.3155,17.381,658870.0
2024-04-03 15:30:00,18.57,18.58,18.53,18.56,418905.0,17.381,17.3904,17.3436,17.3717,418905.0
2024-04-03 15:40:00,18.57,18.57,18.53,18.57,447585.0,17.381,17.381,17.3436,17.381,447585.0
2024-04-03 15:50:00,18.57,18.58,18.49,18.49,2122295.0,17.381,17.3904,17.3062,17.3062,2122295.0
2024-04-04 09:30:00,18.59,18.75,18.52,18.66,729704.0,17.3998,17.5495,17.3342,17.4653,729704.0
2024-04-04 09:40:00,18.66,18.83,18.65,18.81,596114.0,17.4653,17.6244,17.4559,17.6057,596114.0
2024-04-04 09:50:00,18.81,18.88,18.77,18.81,510656.0,17.6057,17.6712,17.5682,17.6057,510656.0
2024-04-04 10:00:00,18.81,18.89,18.8,18.8,335296.0,17.6057,17.6805,17.5963,17.5963,335296.0
2024-04-04 10:10:00,18.81,18.99,18.78,18.93,580511.0,17.6057,17.7741,17.5776,17.718,580511.0
2024-04-04 10:20:00,18.94,18.98,18.87,18.92,533740.0,17.7273,17.7648,17.6618,17.7086,533740.0
2024-04-04 10:30:00,18.93,18.93,18.85,18.87,186617.0,17.718,17.718,17.6431,17.6618,186617.0
2024-04-04 10:40:00,18.86,18.9,18.81,18.83,197120.0,17.6525,17.6899,17.6057,17.6244,197120.0
2024-04-04 10:50:00,18.82,18.86,18.8,18.82,201915.0,17.615,17.6525,17.5963,17.615,201915.0
2024-04-04 11:00:00,18.81,18.86,18.8,18.82,186733.0,17.6057,17.6525,17.5963,17.615,186733.0
2024-04-04 11:10:00,18.82,18.92,18.78,18.9,304572.0,17.615,17.7086,17.5776,17.6899,304572.0
2024-04-04 11:20:00,18.91,18.97,18.9,18.91,253896.0,17.6993,17.7554,17.6899,17.6993,253896.0
2024-04-04 11:30:00,18.91,18.96,18.9,18.95,196338.0,17.6993,17.7461,17.6899,17.7367,196338.0
2024-04-04 11:40:00,18.95,18.99,18.93,18.96,190326.0,17.7367,17.7741,17.718,17.7461,190326.0
2024-04-04 11:50:00,18.96,19.07,18.95,19.06,269252.0,17.7461,17.849,17.7367,17.8397,269252.0
2024-04-04 12:00:00,19.07,19.08,19.01,19.02,238471.0,17.849,17.8584,17.7929,17.8022,238471.0
2024-04-04 12:10:00,19.02,19.04,18.98,19.0,175209.0,17.8022,17.8209,17.7648,17.7835,175209.0
2024-04-04 12:20:00,19.0,19.01,18.93,18.94,195078.0,17.7835,17.7929,17.718,17.7273,195078.0
2024-04-04 12:30:00,18.94,18.95,18.86,18.88,115926.0,17.7273,17.7367,17.6525,17.6712,115926.0
2024-04-04 12:40:00,18.87,18.88,18.83,18.84,119313.0,17.6618,17.6712,17.6244,17.6337,119313.0
2024-04-04 12:50:00,18.84,18.84,18.79,18.84,106892.0,17.6337,17.6337,17.5869,17.6337,106892.0
2024-04-04 13:00:00,18.85,18.87,18.83,18.84,117532.0,17.6431,17.6618,17.6244,17.6337,117532.0
2024-04-04 13:10:00,18.85,18.88,18.84,18.87,112370.0,17.6431,17.6712,17.6337,17.6618,112370.0
2024-04-04 13:20:00,18.87,18.92,18.86,18.89,128561.0,17.6618,17.7086,17.6525,17.6805,128561.0
2024-04-04 13:30:00,18.89,18.99,18.88,18.95,243901.0,17.6805,17.7741,17.6712,17.7367,243901.0
2024-04-04 13:40:00,18.95,18.96,18.9,18.93,109732.0,17.7367,17.7461,17.6899,17.718,109732.0
2024-04-04 13:50:00,18.93,18.94,18.91,18.93,126276.0,17.718,17.7273,17.6993,17.718,126276.0
2024-04-04 14:00:00,18.93,18.93,18.85,18.85,137132.0,17.718,17.718,17.6431,17.6431,137132.0
2024-04-04 14:10:00,18.85,18.87,18.82,18.85,155916.0,17.6431,17.6618,17.615,17.6431,155916.0
2024-04-04 14:20:00,18.84,18.95,18.82,18.92,381832.0,17.6337,17.7367,17.615,17.7086,381832.0
2024-04-04 14:30:00,18.93,18.93,18.83,18.91,268042.0,17.718,17.718,17.6244,17.6993,268042.0
2024-04-04 14:40:00,18.91,18.91,18.83,18.87,126926.0,17.6993,17.6993,17.6244,17.6618,126926.0
2024-04-04 14:50:00,18.87,18.92,18.84,18.91,282733.0,17.6618,17.7086,17.6337,17.6993,282733.0
2024-04-04 15:00:00,18.91,18.92,18.86,18.89,181355.0,17.6993,17.7086,17.6525,17.6805,181355.0
2024-04-04 15:10:00,18.89,18.96,18.86,18.96,249280.0,17.6805,17.7461,17.6525,17.7461,249280.0
2024-04-04 15:20:00,18.95,19.01,18.93,18.93,413171.0,17.7367,17.7929,17.718,17.718,413171.0
2024-04-04 15:30:00,18.94,18.97,18.89,18.91,318513.0,17.7273,17.7554,17.6805,17.6993,318513.0
2024-04-04 15:40:00,18.91,18.96,18.85,18.96,412444.0,17.6993,17.7461,17.6431,17.7461,412444.0
2024-04-04 15:50:00,18.96,19.01,18.92,18.99,1316921.0,17.7461,17.7929,17.7086,17.7741,1316921.0
2024-04-05 09:30:00,18.81,18.87,18.63,18.66,577473.0,17.6057,17.6618,17.4372,17.4653,577473.0
2024-04-05 09:40:00,18.65,18.72,18.62,18.72,271719.0,17.4559,17.5214,17.4278,17.5214,271719.0
2024-04-05 09:50:00,18.72,18.86,18.71,18.78,257492.0,17.5214,17.6525,17.5121,17.5776,257492.0
2024-04-05 10:00:00,18.78,18.88,18.75,18.76,326656.0,17.5776,17.6712,17.5495,17.5589,326656.0
2024-04-05 10:10:00,18.77,18.9,18.77,18.83,221470.0,17.5682,17.6899,17.5682,17.6244,221470.0
2024-04-05 10:20:00,18.82,18.89,18.82,18.87,147961.0,17.615,17.6805,17.615,17.6618,147961.0
2024-04-05 10:30:00,18.85,18.95,18.85,18.92,194555.0,17.6431,17.7367,17.6431,17.7086,194555.0
2024-04-05 10:40:00,18.93,19.01,18.93,19.0,281847.0,17.718,17.7929,17.718,17.7835,281847.0
2024-04-05 10:50:00,18.99,19.1,18.99,19.05,335251.0,17.7741,17.8771,17.7741,17.8303,335251.0
2024-04-05 11:00:00,19.05,19.07,18.95,18.96,200068.0,17.8303,17.849,17.7367,17.7461,200068.0
2024-04-05 11:10:00,18.96,19.0,18.94,18.99,94861.0,17.7461,17.7835,17.7273,17.7741,94861.0
2024-04-05 11:20:00,19.0,19.1,18.99,19.1,243014.0,17.7835,17.8771,17.7741,17.8771,243014.0
2024-04-05 11:30:00,19.1,19.15,19.04,19.13,204180.0,17.8771,17.9239,17.8209,17.9052,204180.0
2024-04-05 11:40:00,19.14,19.19,19.12,19.16,224549.0,17.9145,17.9613,17.8958,17.9333,224549.0
2024-04-05 11:50:00,19.16,19.24,19.16,19.18,239608.0,17.9333,18.0081,17.9333,17.952,239608.0
2024-04-05 12:00:00,19.19,19.2,19.11,19.14,158013.0,17.9613,17.9707,17.8865,17.9145,158013.0
2024-04-05 12:10:00,19.13,19.17,19.1,19.17,155005.0,17.9052,17.9426,17.8771,17.9426,155005.0
2024-04-05 12:20:00,19.17,19.22,19.16,19.2,152440.0,17.9426,17.9894,17.9333,17.9707,152440.0
2024-04-05 12:30:00,19.19,19.2,19.14,19.2,114792.0,17.9613,17.9707,17.9145,17.9707,114792.0
2024-04-05 12:40:00,19.2,19.23,19.18,19.19,120094.0,17.9707,17.9988,17.952,17.9613,120094.0
2024-04-05 12:50:00,19.2,19.23,19.19,19.23,122572.0,17.9707,17.9988,17.9613,17.9988,122572.0
2024-04-05 13:00:00,19.22,19.23,19.17,19.18,72479.0,17.9894,17.9988,17.9426,17.952,72479.0
2024-04-05 13:10:00,19.17,19.19,19.14,19.14,157406.0,17.9426,17.9613,17.9145,17.9145,157406.0
2024-04-05 13:20:00,19.15,19.17,19.12,19.13,160493.0,17.9239,17.9426,17.8958,17.9052,160493.0
2024-04-05 13:30:00,19.13,19.14,19.1,19.13,106229.0,17.9052,17.9145,17.8771,17.9052,106229.0
2024-04-05 13:40:00,19.13,19.15,19.12,19.13,122967.0,17.9052,17.9239,17.8958,17.9052,122967.0
2024-04-05 13:50:00,19.12,19.13,19.03,19.05,131864.0,17.8958,17.9052,17.8116,17.8303,131864.0
2024-04-05 14:00:00,19.05,19.08,19.01,19.07,99913.0,17.8303,17.8584,17.7929,17.849,99913.0
2024-04-05 14:10:00,19.08,19.17,19.07,19.16,164517.0,17.8584,17.9426,17.849,17.9333,164517.0
2024-04-05 14:20:00,19.17,19.21,19.09,19.09,178820.0,17.9426,17.9801,17.8677,17.8677,178820.0
2024-04-05 14:30:00,19.1,19.13,19.08,19.11,115266.0,17.8771,17.9052,17.8584,17.8865,115266.0
2024-04-05 14:40:00,19.11,19.13,19.08,19.09,123753.0,17.8865,17.9052,17.8584,17.8677,123753.0
2024-04-05 14:50:00,19.09,19.11,19.08,19.09,122846.0,17.8677,17.8865,17.8584,17.8677,122846.0
2024-04-05 15:00:00,19.1,19.12,19.07,19.09,107979.0,17.8771,17.8958,17.849,17.8677,107979.0
2024-04-05 15:10:00,19.08,19.1,19.07,19.09,89219.0,17.8584,17.8771,17.849,17.8677,89219.0
2024-04-05 15:20:00,19.09,19.09,19.05,19.07,157530.0,17.8677,17.8677,17.8303,17.849,157530.0
2024-04-05 15:30:00,19.07,19.11,19.06,19.09,226842.0,17.849,17.8865,17.8397,17.8677,226842.0
2024-04-05 15:40:00,19.09,19.14,19.07,19.14,202660.0,17.8677,17.9145,17.849,17.9145,202660.0
2024-04-05 15:50:00,19.14,19.18,19.12,19.12,744019.0,17.9145,17.952,17.8958,17.8958,744019.0
2024-04-08 09:30:00,19.2,19.46,19.13,19.46,817769.0,17.9707,18.214,17.9052,18.214,817769.0
2024-04-08 09:40:00,19.45,19.48,19.38,19.41,366695.0,18.2047,18.2328,18.1392,18.1672,366695.0
2024-04-08 09:50:00,19.41,19.42,19.25,19.27,288888.0,18.1672,18.1766,18.0175,18.0362,288888.0
2024-04-08 10:00:00,19.27,19.32,19.25,19.27,195892.0,18.0362,18.083,18.0175,18.0362,195892.0
2024-04-08 10:10:00,19.28,19.3,19.22,19.26,198044.0,18.0456,18.0643,17.9894,18.0269,198044.0
2024-04-08 10:20:00,19.26,19.33,19.23,19.33,124973.0,18.0269,18.0924,17.9988,18.0924,124973.0
2024-04-08 10:30:00,19.33,19.33,19.27,19.29,114867.0,18.0924,18.0924,18.0362,18.0549,114867.0
2024-04-08 10:40:00,19.29,19.3,19.25,19.3,128206.0,18.0549,18.0643,18.0175,18.0643,128206.0
2024-04-08 10:50:00,19.3,19.37,19.29,19.32,162357.0,18.0643,18.1298,18.0549,18.083,162357.0
2024-04-08 11:00:00,19.32,19.37,19.31,19.33,105399.0,18.083,18.1298,18.0737,18.0924,105399.0
2024-04-08 11:10:00,19.33,19.38,19.32,19.37,194548.0,18.0924,18.1392,18.083,18.1298,194548.0
2024-04-08 11:20:00,19.37,19.39,19.34,19.35,128837.0,18.1298,18.1485,18.1017,18.1111,128837.0
2024-04-08 11:30:00,19.36,19.36,19.3,19.32,134632.0,18.1205,18.1205,18.0643,18.083,134632.0
2024-04-08 11:40:00,19.31,19.32,19.21,19.25,115074.0,18.0737,18.083,17.9801,18.0175,115074.0
2024-04-08 11:50:00,19.25,19.26,19.17,19.19,158287.0,18.0175,18.0269,17.9426,17.9613,158287.0
2024-04-08 12:00:00,19.18,19.2,19.12,19.13,125871.0,17.952,17.9707,17.8958,17.9052,125871.0
2024-04-08 12:10:00,19.12,19.17,19.12,19.16,131076.0,17.8958,17.9426,17.8958,17.9333,131076.0
2024-04-08 12:20:00,19.16,19.16,19.06,19.12,301830.0,17.9333,17.9333,17.8397,17.8958,301830.0
2024-04-08 12:30:00,19.12,19.19,19.11,19.16,196451.0,17.8958,17.9613,17.8865,17.9333,196451.0
2024-04-08 12:40:00,19.16,19.18,19.14,19.16,109453.0,17.9333,17.952,17.9145,17.9333,109453.0
2024-04-08 12:50:00,19.15,19.16,19.13,19.15,81266.0,17.9239,17.9333,17.9052,17.9239,81266.0
2024-04-08 13:00:00,19.15,19.15,19.08,19.09,101173.0,17.9239,17.9239,17.8584,17.8677,101173.0
2024-04-08 13:10:00,19.09,19.1,19.06,19.07,168192.0,17.8677,17.8771,17.8397,17.849,168192.0
2024-04-08 13:20:00,19.08,19.08,19.04,19.06,126434.0,17.8584,17.8584,17.8209,17.8397,126434.0
2024-04-08 13:30:00,19.06,19.17,19.04,19.17,254394.0,17.8397,17.9426,17.8209,17.9426,254394.0
2024-04-08 13:40:00,19.17,19.2,19.14,19.19,115107.0,17.9426,17.9707,17.9145,17.9613,115107.0
2024-04-08 13:50:00,19.19,19.21,19.18,19.2,90125.0,17.9613,17.9801,17.952,17.9707,90125.0
2024-04-08 14:00:00,19.19,19.19,19.14,19.19,136512.0,17.9613,17.9613,17.9145,17.9613,136512.0
2024-04-08 14:10:00,19.19,19.2,19.16,19.18,79487.0,17.9613,17.9707,17.9333,17.952,79487.0
2024-04-08 14:20:00,19.18,19.18,19.14,19.15,91681.0,17.952,17.952,17.9145,17.9239,91681.0
2024-04-08 14:30:00,19.15,19.16,19.14,19.15,62385.0,17.9239,17.9333,17.9145,17.9239,62385.0
2024-04-08 14:40:00,19.14,19.15,19.1,19.13,168851.0,17.9145,17.9239,17.8771,17.9052,168851.0
2024-04-08 14:50:00,19.14,19.14,19.12,19.13,137121.0,17.9145,17.9145,17.8958,17.9052,137121.0
2024-04-08 15:00:00,19.13,19.14,19.09,19.11,84058.0,17.9052,17.9145,17.8677,17.8865,84058.0
2024-04-08 15:10:00,19.1,19.1,19.06,19.07,134825.0,17.8771,17.8771,17.8397,17.849,134825.0
2024-04-08 15:20:00,19.07,19.09,19.06,19.07,82268.0,17.849,17.8677,17.8397,17.849,82268.0
2024-04-08 15:30:00,19.07,19.08,19.03,19.07,188692.0,17.849,17.8584,17.8116,17.849,188692.0
2024-04-08 15:40:00,19.07,19.13,19.07,19.13,197893.0,17.849,17.9052,17.849,17.9052,197893.0
2024-04-08 15:50:00,19.12,19.19,19.11,19.18,855517.0,17.8958,17.9613,17.8865,17.952,855517.0
2024-04-09 09:30:00,19.2,19.38,19.18,19.34,382579.0,17.9707,18.1392,17.952,18.1017,382579.0
2024-04-09 09:40:00,19.34,19.36,19.17,19.21,227478.0,18.1017,18.1205,17.9426,17.9801,227478.0
2024-04-09 09:50:00,19.21,19.24,19.13,19.19,179861.0,17.9801,18.0081,17.9052,17.9613,179861.0
2024-04-09 10:00:00,19.16,19.27,19.16,19.25,170977.0,17.9333,18.0362,17.9333,18.0175,170977.0
2024-04-09 10:10:00,19.24,19.3,19.21,19.29,169424.0,18.0081,18.0643,17.9801,18.0549,169424.0
2024-04-09 10:20:00,19.29,19.38,19.24,19.34,249409.0,18.0549,18.1392,18.0081,18.1017,249409.0
2024-04-09 10:30:00,19.33,19.36,19.26,19.34,251786.0,18.0924,18.1205,18.0269,18.1017,251786.0
2024-04-09 10:40:00,19.35,19.38,19.3,19.32,213512.0,18.1111,18.1392,18.0643,18.083,213512.0
2024-04-09 10:50:00,19.3,19.32,19.26,19.3,165469.0,18.0643,18.083,18.0269,18.0643,165469.0
2024-04-09 11:00:00,19.3,19.32,19.24,19.28,136982.0,18.0643,18.083,18.0081,18.0456,136982.0
2024-04-09 11:10:00,19.27,19.29,19.2,19.23,204003.0,18.0362,18.0549,17.9707,17.9988,204003.0
2024-04-09 11:20:00,19.23,19.24,19.16,19.19,163296.0,17.9988,18.0081,17.9333,17.9613,163296.0
2024-04-09 11:30:00,19.18,19.2,19.11,19.13,150822.0,17.952,17.9707,17.8865,17.9052,150822.0
2024-04-09 11:40:00,19.14,19.14,19.08,19.11,194442.0,17.9145,17.9145,17.8584,17.8865,194442.0
2024-04-09 11:50:00,19.11,19.17,19.1,19.12,196260.0,17.8865,17.9426,17.8771,17.8958,196260.0
2024-04-09 12:00:00,19.13,19.15,19.1,19.12,121142.0,17.9052,17.9239,17.8771,17.8958,121142.0
2024-04-09 12:10:00,19.12,19.14,19.1,19.13,84151.0,17.8958,17.9145,17.8771,17.9052,84151.0
2024-04-09 12:20:00,19.13,19.19,19.13,19.17,151619.0,17.9052,17.9613,17.9052,17.9426,151619.0
2024-04-09 12:30:00,19.18,19.19,19.13,19.14,95522.0,17.952,17.9613,17.9052,17.9145,95522.0
2024-04-09 12:40:00,19.14,19.15,19.11,19.13,94243.0,17.9145,17.9239,17.8865,17.9052,94243.0
2024-04-09 12:50:00,19.12,19.13,19.1,19.11,103543.0,17.8958,17.9052,17.8771,17.8865,103543.0
2024-04-09 13:00:00,19.11,19.12,19.07,19.1,113027.0,17.8865,17.8958,17.849,17.8771,113027.0
2024-04-09 13:10:00,19.1,19.12,19.09,19.11,96091.0,17.8771,17.8958,17.8677,17.8865,96091.0
2024-04-09 13:20:00,19.12,19.15,19.11,19.14,70946.0,17.8958,17.9239,17.8865,17.9145,70946.0
2024-04-09 13:30:00,19.13,19.16,19.12,19.14,138850.0,17.9052,17.9333,17.8958,17.9145,138850.0
2024-04-09 13:40:00,19.14,19.15,19.12,19.14,85044.0,17.9145,17.9239,17.8958,17.9145,85044.0
2024-04-09 13:50:00,19.14,19.15,19.12,19.13,110315.0,17.9145,17.9239,17.8958,17.9052,110315.0
2024-04-09 14:00:00,19.13,19.15,19.1,19.12,111836.0,17.9052,17.9239,17.8771,17.8958,111836.0
2024-04-09 14:10:00,19.12,19.15,19.11,19.15,77184.0,17.8958,17.9239,17.8865,17.9239,77184.0
2024-04-09 14:20:00,19.14,19.16,19.11,19.12,118195.0,17.9145,17.9333,17.8865,17.8958,118195.0
2024-04-09 14:30:00,19.11,19.13,19.1,19.13,101053.0,17.8865,17.9052,17.8771,17.9052,101053.0
2024-04-09 14:40:00,19.12,19.13,19.08,19.1,227089.0,17.8958,17.9052,17.8584,17.8771,227089.0
2024-04-09 14:50:00,19.1,19.11,19.08,19.11,163653.0,17.8771,17.8865,17.8584,17.8865,163653.0
2024-04-09 15:00:00,19.11,19.11,19.06,19.07,181441.0,17.8865,17.8865,17.8397,17.849,181441.0
2024-04-09 15:10:00,19.07,19.12,19.07,19.12,200570.0,17.849,17.8958,17.849,17.8958,200570.0
2024-04-09 15:20:00,19.12,19.19,19.11,19.19,265253.0,17.8958,17.9613,17.8865,17.9613,265253.0
2024-04-09 15:30:00,19.19,19.19,19.12,19.14,293911.0,17.9613,17.9613,17.8958,17.9145,293911.0
2024-04-09 15:40:00,19.15,19.18,19.13,19.16,396358.0,17.9239,17.952,17.9052,17.9333,396358.0
2024-04-09 15:50:00,19.15,19.2,19.11,19.18,1110652.0,17.9239,17.9707,17.8865,17.952,1110652.0
2024-04-10 09:30:00,18.78,18.79,18.34,18.35,1774640.0,17.5776,17.5869,17.1658,17.1751,1774640.0
2024-04-10 09:40:00,18.35,18.52,18.31,18.43,914244.0,17.1751,17.3342,17.1377,17.25,914244.0
2024-04-10 09:50:00,18.43,18.44,18.3,18.41,661832.0,17.25,17.2594,17.1283,17.2313,661832.0
2024-04-10 10:00:00,18.41,18.48,18.35,18.39,466002.0,17.2313,17.2968,17.1751,17.2126,466002.0
2024-04-10 10:10:00,18.38,18.43,18.31,18.36,714956.0,17.2032,17.25,17.1377,17.1845,714956.0
2024-04-10 10:20:00,18.36,18.48,18.36,18.42,443447.0,17.1845,17.2968,17.1845,17.2406,443447.0
2024-04-10 10:30:00,18.42,18.46,18.36,18.41,461529.0,17.2406,17.2781,17.1845,17.2313,461529.0
2024-04-10 10:40:00,18.42,18.43,18.36,18.38,307648.0,17.2406,17.25,17.1845,17.2032,307648.0
2024-04-10 10:50:00,18.38,18.41,18.34,18.35,372187.0,17.2032,17.2313,17.1658,17.1751,372187.0
2024-04-10 11:00:00,18.35,18.37,18.31,18.35,358752.0,17.1751,17.1938,17.1377,17.1751,358752.0
2024-04-10 11:10:00,18.35,18.36,18.26,18.28,488989.0,17.1751,17.1845,17.0909,17.1096,488989.0
2024-04-10 11:20:00,18.28,18.34,18.27,18.32,294502.0,17.1096,17.1658,17.1002,17.147,294502.0
2024-04-10 11:30:00,18.33,18.35,18.29,18.3,474530.0,17.1564,17.1751,17.119,17.1283,474530.0
2024-04-10 11:40:00,18.29,18.3,18.24,18.26,524877.0,17.119,17.1283,17.0722,17.0909,524877.0
2024-04-10 11:50:00,18.27,18.27,18.2,18.23,395259.0,17.1002,17.1002,17.0347,17.0628,395259.0
2024-04-10 12:00:00,18.25,18.27,18.19,18.2,307288.0,17.0815,17.1002,17.0254,17.0347,307288.0
2024-04-10 12:10:00,18.2,18.22,18.16,18.16,405068.0,17.0347,17.0534,16.9973,16.9973,405068.0
2024-04-10 12:20:00,18.16,18.19,18.15,18.18,353229.0,16.9973,17.0254,16.9879,17.016,353229.0
2024-04-10 12:30:00,18.18,18.2,18.17,18.2,266053.0,17.016,17.0347,17.0066,17.0347,266053.0
2024-04-10 12:40:00,18.2,18.23,18.18,18.2,255837.0,17.0347,17.0628,17.016,17.0347,255837.0
2024-04-10 12:50:00,18.2,18.22,18.19,18.21,119238.0,17.0347,17.0534,17.0254,17.0441,119238.0
2024-04-10 13:00:00,18.21,18.21,18.06,18.06,637709.0,17.0441,17.0441,16.9037,16.9037,637709.0
2024-04-10 13:10:00,18.07,18.11,18.04,18.09,685168.0,16.913,16.9505,16.885,16.9318,685168.0
2024-04-10 13:20:00,18.09,18.17,18.07,18.1,388199.0,16.9318,17.0066,16.913,16.9411,388199.0
2024-04-10 13:30:00,18.09,18.12,18.03,18.05,328025.0,16.9318,16.9598,16.8756,16.8943,328025.0
2024-04-10 13:40:00,18.05,18.07,18.01,18.03,295597.0,16.8943,16.913,16.8569,16.8756,295597.0
2024-04-10 13:50:00,18.03,18.11,18.02,18.07,280911.0,16.8756,16.9505,16.8662,16.913,280911.0
2024-04-10 14:00:00,18.07,18.09,18.04,18.05,285584.0,16.913,16.9318,16.885,16.8943,285584.0
2024-04-10 14:10:00,18.04,18.05,17.89,17.91,1034188.0,16.885,16.8943,16.7446,16.7633,1034188.0
2024-04-10 14:20:00,17.91,17.93,17.86,17.88,724207.0,16.7633,16.782,16.7165,16.7352,724207.0
2024-04-10 14:30:00,17.89,17.95,17.88,17.93,322169.0,16.7446,16.8007,16.7352,16.782,322169.0
2024-04-10 14:40:00,17.92,17.98,17.92,17.96,435969.0,16.7726,16.8288,16.7726,16.8101,435969.0
2024-04-10 14:50:00,17.97,17.98,17.88,17.89,355144.0,16.8194,16.8288,16.7352,16.7446,355144.0
2024-04-10 15:00:00,17.89,17.96,17.87,17.96,476930.0,16.7446,16.8101,16.7259,16.8101,476930.0
2024-04-10 15:10:00,17.96,18.0,17.95,18.0,638795.0,16.8101,16.8475,16.8007,16.8475,638795.0
2024-04-10 15:20:00,18.0,18.05,17.96,18.03,529050.0,16.8475,16.8943,16.8101,16.8756,529050.0
2024-04-10 15:30:00,18.03,18.05,17.96,18.0,452044.0,16.8756,16.8943,16.8101,16.8475,452044.0
2024-04-10 15:40:00,18.0,18.08,17.99,18.06,622283.0,16.8475,16.9224,16.8382,16.9037,622283.0
2024-04-10 15:50:00,18.06,18.12,18.02,18.03,1595270.0,16.9037,16.9598,16.8662,16.8756,1595270.0
2024-04-11 09:30:00,18.05,18.11,17.86,17.88,800714.0,16.8943,16.9505,16.7165,16.7352,800714.0
2024-04-11 09:40:00,17.88,17.96,17.83,17.9,547036.0,16.7352,16.8101,16.6884,16.7539,547036.0
2024-04-11 09:50:00,17.9,17.93,17.86,17.87,348012.0,16.7539,16.782,16.7165,16.7259,348012.0
2024-04-11 10:00:00,17.87,17.9,17.81,17.86,597932.0,16.7259,16.7539,16.6697,16.7165,597932.0
2024-04-11 10:10:00,17.86,18.0,17.85,17.89,301497.0,16.7165,16.8475,16.7071,16.7446,301497.0
2024-04-11 10:20:00,17.9,17.91,17.83,17.86,208596.0,16.7539,16.7633,16.6884,16.7165,208596.0
2024-04-11 10:30:00,17.86,17.95,17.85,17.9,244753.0,16.7165,16.8007,16.7071,16.7539,244753.0
2024-04-11 10:40:00,17.9,17.95,17.89,17.93,155251.0,16.7539,16.8007,16.7446,16.782,155251.0
2024-04-11 10:50:00,17.93,17.95,17.8,17.8,300301.0,16.782,16.8007,16.6603,16.6603,300301.0
2024-04-11 11:00:00,17.8,17.82,17.76,17.78,316223.0,16.6603,16.6791,16.6229,16.6416,316223.0
2024-04-11 11:10:00,17.77,17.81,17.76,17.79,189874.0,16.6323,16.6697,16.6229,16.651,189874.0
2024-04-11 11:20:00,17.79,17.82,17.77,17.8,136953.0,16.651,16.6791,16.6323,16.6603,136953.0
2024-04-11 11:30:00,17.8,17.82,17.77,17.8,183194.0,16.6603,16.6791,16.6323,16.6603,183194.0
2024-04-11 11:40:00,17.8,17.87,17.79,17.86,281979.0,16.6603,16.7259,16.651,16.7165,281979.0
2024-04-11 11:50:00,17.86,17.92,17.85,17.91,158447.0,16.7165,16.7726,16.7071,16.7633,158447.0
2024-04-11 12:00:00,17.91,17.95,17.9,17.95,167178.0,16.7633,16.8007,16.7539,16.8007,167178.0
2024-04-11 12:10:00,17.94,17.98,17.93,17.97,223551.0,16.7914,16.8288,16.782,16.8194,223551.0
2024-04-11 12:20:00,17.97,18.03,17.96,17.97,327640.0,16.8194,16.8756,16.8101,16.8194,327640.0
2024-04-11 12:30:00,17.98,18.02,17.95,17.99,192451.0,16.8288,16.8662,16.8007,16.8382,192451.0
2024-04-11 12:40:00,18.0,18.06,18.0,18.05,163380.0,16.8475,16.9037,16.8475,16.8943,163380.0
2024-04-11 12:50:00,18.06,18.07,18.04,18.06,180190.0,16.9037,16.913,16.885,16.9037,180190.0
2024-04-11 13:00:00,18.06,18.15,18.06,18.12,401788.0,16.9037,16.9879,16.9037,16.9598,401788.0
2024-04-11 13:10:00,18.12,18.18,18.11,18.15,331579.0,16.9598,17.016,16.9505,16.9879,331579.0
2024-04-11 13:20:00,18.15,18.17,18.12,18.14,164552.0,16.9879,17.0066,16.9598,16.9786,164552.0
2024-04-11 13:30:00,18.14,18.16,18.11,18.12,179503.0,16.9786,16.9973,16.9505,16.9598,179503.0
2024-04-11 13:40:00,18.12,18.15,18.09,18.14,139606.0,16.9598,16.9879,16.9318,16.9786,139606.0
2024-04-11 13:50:00,18.14,18.14,18.09,18.1,103587.0,16.9786,16.9786,16.9318,16.9411,103587.0
2024-04-11 14:00:00,18.1,18.11,18.07,18.09,158707.0,16.9411,16.9505,16.913,16.9318,158707.0
2024-04-11 14:10:00,18.09,18.09,18.02,18.09,103270.0,16.9318,16.9318,16.8662,16.9318,103270.0
2024-04-11 14:20:00,18.09,18.11,18.08,18.09,119343.0,16.9318,16.9505,16.9224,16.9318,119343.0
2024-04-11 14:30:00,18.09,18.11,18.08,18.09,73273.0,16.9318,16.9505,16.9224,16.9318,73273.0
2024-04-11 14:40:00,18.09,18.1,18.04,18.05,111778.0,16.9318,16.9411,16.885,16.8943,111778.0
2024-04-11 14:50:00,18.05,18.06,18.02,18.02,113658.0,16.8943,16.9037,16.8662,16.8662,113658.0
2024-04-11 15:00:00,18.02,18.06,18.01,18.05,140271.0,16.8662,16.9037,16.8569,16.8943,140271.0
2024-04-11 15:10:00,18.06,18.08,18.03,18.07,207092.0,16.9037,16.9224,16.8756,16.913,207092.0
2024-04-11 15:20:00,18.07,18.11,18.07,18.09,255979.0,16.913,16.9505,16.913,16.9318,255979.0
2024-04-11 15:30:00,18.09,18.1,18.06,18.07,226789.0,16.9318,16.9411,16.9037,16.913,226789.0
2024-04-11 15:40:00,18.07,18.09,18.04,18.09,279634.0,16.913,16.9318,16.885,16.9318,279634.0
2024-04-11 15:50:00,18.08,18.13,18.05,18.1,1630252.0,16.9224,16.9692,16.8943,16.9411,1630252.0
2024-04-12 09:30:00,17.94,17.97,17.78,17.89,621395.0,16.7914,16.8194,16.6416,16.7446,621395.0
2024-04-12 09:40:00,17.89,17.9,17.82,17.85,229016.0,16.7446,16.7539,16.6791,16.7071,229016.0
2024-04-12 09:50:00,17.85,17.86,17.76,17.8,267906.0,16.7071,16.7165,16.6229,16.6603,267906.0
2024-04-12 10:00:00,17.8,17.8,17.71,17.71,455960.0,16.6603,16.6603,16.5761,16.5761,455960.0
2024-04-12 10:10:00,17.71,17.77,17.7,17.72,341647.0,16.5761,16.6323,16.5667,16.5855,341647.0
2024-04-12 10:20:00,17.72,17.75,17.71,17.72,229002.0,16.5855,16.6135,16.5761,16.5855,229002.0
2024-04-12 10:30:00,17.71,17.76,17.7,17.73,308454.0,16.5761,16.6229,16.5667,16.5948,308454.0
2024-04-12 10:40:00,17.73,17.76,17.7,17.73,192019.0,16.5948,16.6229,16.5667,16.5948,192019.0
2024-04-12 10:50:00,17.74,17.81,17.72,17.73,276783.0,16.6042,16.6697,16.5855,16.5948,276783.0
2024-04-12 11:00:00,17.73,17.77,17.72,17.73,158519.0,16.5948,16.6323,16.5855,16.5948,158519.0
2024-04-12 11:10:00,17.74,17.8,17.73,17.78,161393.0,16.6042,16.6603,16.5948,16.6416,161393.0
2024-04-12 11:20:00,17.78,17.79,17.74,17.76,115160.0,16.6416,16.651,16.6042,16.6229,115160.0
2024-04-12 11:30:00,17.75,17.78,17.73,17.76,101457.0,16.6135,16.6416,16.5948,16.6229,101457.0
2024-04-12 11:40:00,17.76,17.83,17.75,17.82,238426.0,16.6229,16.6884,16.6135,16.6791,238426.0
2024-04-12 11:50:00,17.82,17.87,17.8,17.87,170694.0,16.6791,16.7259,16.6603,16.7259,170694.0
2024-04-12 12:00:00,17.87,17.87,17.82,17.85,252859.0,16.7259,16.7259,16.6791,16.7071,252859.0
2024-04-12 12:10:00,17.85,17.86,17.8,17.81,187989.0,16.7071,16.7165,16.6603,16.6697,187989.0
2024-04-12 12:20:00,17.82,17.88,17.81,17.83,288706.0,16.6791,16.7352,16.6697,16.6884,288706.0
2024-04-12 12:30:00,17.82,17.89,17.82,17.87,220992.0,16.6791,16.7446,16.6791,16.7259,220992.0
2024-04-12 12:40:00,17.86,17.87,17.82,17.85,137051.0,16.7165,16.7259,16.6791,16.7071,137051.0
2024-04-12 12:50:00,17.84,17.89,17.84,17.88,112181.0,16.6978,16.7446,16.6978,16.7352,112181.0
2024-04-12 13:00:00,17.88,17.9,17.87,17.89,150617.0,16.7352,16.7539,16.7259,16.7446,150617.0
2024-04-12 13:10:00,17.88,17.94,17.88,17.91,142169.0,16.7352,16.7914,16.7352,16.7633,142169.0
2024-04-12 13:20:00,17.9,17.94,17.88,17.91,140266.0,16.7539,16.7914,16.7352,16.7633,140266.0
2024-04-12 13:30:00,17.91,17.92,17.83,17.84,210870.0,16.7633,16.7726,16.6884,16.6978,210870.0
2024-04-12 13:40:00,17.84,17.86,17.81,17.85,193246.0,16.6978,16.7165,16.6697,16.7071,193246.0
2024-04-12 13:50:00,17.85,17.87,17.82,17.87,150497.0,16.7071,16.7259,16.6791,16.7259,150497.0
2024-04-12 14:00:00,17.86,17.96,17.85,17.94,256080.0,16.7165,16.8101,16.7071,16.7914,256080.0
2024-04-12 14:10:00,17.94,17.98,17.92,17.93,154660.0,16.7914,16.8288,16.7726,16.782,154660.0
2024-04-12 14:20:00,17.93,17.94,17.89,17.92,149161.0,16.782,16.7914,16.7446,16.7726,149161.0
2024-04-12 14:30:00,17.93,17.93,17.86,17.88,183662.0,16.782,16.782,16.7165,16.7352,183662.0
2024-04-12 14:40:00,17.88,17.92,17.87,17.91,148713.0,16.7352,16.7726,16.7259,16.7633,148713.0
2024-04-12 14:50:00,17.91,17.93,17.88,17.89,106052.0,16.7633,16.782,16.7352,16.7446,106052.0
2024-04-12 15:00:00,17.89,17.9,17.85,17.86,112598.0,16.7446,16.7539,16.7071,16.7165,112598.0
2024-04-12 15:10:00,17.87,17.89,17.84,17.88,157910.0,16.7259,16.7446,16.6978,16.7352,157910.0
2024-04-12 15:20:00,17.88,17.89,17.85,17.86,178144.0,16.7352,16.7446,16.7071,16.7165,178144.0
2024-04-12 15:30:00,17.86,17.86,17.83,17.85,237941.0,16.7165,16.7165,16.6884,16.7071,237941.0
2024-04-12 15:40:00,17.86,17.88,17.84,17.87,342387.0,16.7165,16.7352,16.6978,16.7259,342387.0
2024-04-12 15:50:00,17.87,17.88,17.81,17.87,964925.0,16.7259,16.7352,16.6697,16.7259,964925.0
2024-04-15 09:30:00,17.93,18.17,17.9,17.93,406367.0,16.782,17.0066,16.7539,16.782,406367.0
2024-04-15 09:40:00,17.93,18.01,17.85,17.89,260668.0,16.782,16.8569,16.7071,16.7446,260668.0
2024-04-15 09:50:00,17.88,17.91,17.83,17.91,206881.0,16.7352,16.7633,16.6884,16.7633,206881.0
2024-04-15 10:00:00,17.91,17.91,17.8,17.82,271538.0,16.7633,16.7633,16.6603,16.6791,271538.0
2024-04-15 10:10:00,17.81,17.86,17.77,17.79,207607.0,16.6697,16.7165,16.6323,16.651,207607.0
2024-04-15 10:20:00,17.79,17.8,17.67,17.68,324178.0,16.651,16.6603,16.5387,16.548,324178.0
2024-04-15 10:30:00,17.68,17.72,17.64,17.64,381821.0,16.548,16.5855,16.5106,16.5106,381821.0
2024-04-15 10:40:00,17.65,17.75,17.64,17.72,242965.0,16.5199,16.6135,16.5106,16.5855,242965.0
2024-04-15 10:50:00,17.71,17.75,17.7,17.72,178602.0,16.5761,16.6135,16.5667,16.5855,178602.0
2024-04-15 11:00:00,17.72,17.77,17.71,17.74,126575.0,16.5855,16.6323,16.5761,16.6042,126575.0
2024-04-15 11:10:00,17.75,17.76,17.65,17.68,157899.0,16.6135,16.6229,16.5199,16.548,157899.0
2024-04-15 11:20:00,17.67,17.78,17.66,17.77,158548.0,16.5387,16.6416,16.5293,16.6323,158548.0
2024-04-15 11:30:00,17.78,17.78,17.73,17.75,113766.0,16.6416,16.6416,16.5948,16.6135,113766.0
2024-04-15 11:40:00,17.75,17.78,17.73,17.75,213533.0,16.6135,16.6416,16.5948,16.6135,213533.0
2024-04-15 11:50:00,17.75,17.8,17.74,17.74,114707.0,16.6135,16.6603,16.6042,16.6042,114707.0
2024-04-15 12:00:00,17.75,17.79,17.73,17.78,61530.0,16.6135,16.651,16.5948,16.6416,61530.0
2024-04-15 12:10:00,17.78,17.81,17.77,17.8,106879.0,16.6416,16.6697,16.6323,16.6603,106879.0
2024-04-15 12:20:00,17.8,17.81,17.76,17.78,85168.0,16.6603,16.6697,16.6229,16.6416,85168.0
2024-04-15 12:30:00,17.77,17.81,17.74,17.77,82977.0,16.6323,16.6697,16.6042,16.6323,82977.0
2024-04-15 12:40:00,17.76,17.77,17.72,17.73,46765.0,16.6229,16.6323,16.5855,16.5948,46765.0
2024-04-15 12:50:00,17.73,17.76,17.73,17.73,68541.0,16.5948,16.6229,16.5948,16.5948,68541.0
2024-04-15 13:00:00,17.73,17.76,17.72,17.76,70485.0,16.5948,16.6229,16.5855,16.6229,70485.0
2024-04-15 13:10:00,17.75,17.75,17.69,17.7,98256.0,16.6135,16.6135,16.5574,16.5667,98256.0
2024-04-15 13:20:00,17.69,17.71,17.67,17.68,101917.0,16.5574,16.5761,16.5387,16.548,101917.0
2024-04-15 13:30:00,17.68,17.69,17.65,17.66,235208.0,16.548,16.5574,16.5199,16.5293,235208.0
2024-04-15 13:40:00,17.66,17.69,17.61,17.61,263875.0,16.5293,16.5574,16.4825,16.4825,263875.0
2024-04-15 13:50:00,17.62,17.63,17.57,17.61,387545.0,16.4919,16.5012,16.4451,16.4825,387545.0
2024-04-15 14:00:00,17.61,17.62,17.58,17.59,139943.0,16.4825,16.4919,16.4544,16.4638,139943.0
2024-04-15 14:10:00,17.59,17.61,17.54,17.61,248429.0,16.4638,16.4825,16.417,16.4825,248429.0
2024-04-15 14:20:00,17.6,17.61,17.57,17.59,117699.0,16.4731,16.4825,16.4451,16.4638,117699.0
2024-04-15 14:30:00,17.58,17.63,17.57,17.62,126660.0,16.4544,16.5012,16.4451,16.4919,126660.0
2024-04-15 14:40:00,17.62,17.63,17.57,17.57,129533.0,16.4919,16.5012,16.4451,16.4451,129533.0
2024-04-15 14:50:00,17.57,17.59,17.55,17.57,131334.0,16.4451,16.4638,16.4263,16.4451,131334.0
2024-04-15 15:00:00,17.57,17.57,17.54,17.57,129742.0,16.4451,16.4451,16.417,16.4451,129742.0
2024-04-15 15:10:00,17.57,17.57,17.53,17.57,178471.0,16.4451,16.4451,16.4076,16.4451,178471.0
2024-04-15 15:20:00,17.57,17.63,17.56,17.62,220278.0,16.4451,16.5012,16.4357,16.4919,220278.0
2024-04-15 15:30:00,17.62,17.65,17.6,17.63,206863.0,16.4919,16.5199,16.4731,16.5012,206863.0
2024-04-15 15:40:00,17.63,17.7,17.62,17.7,304673.0,16.5012,16.5667,16.4919,16.5667,304673.0
2024-04-15 15:50:00,17.69,17.73,17.64,17.66,914094.0,16.5574,16.5948,16.5106,16.5293,914094.0
2024-04-16 09:30:00,17.66,17.73,17.55,17.57,373105.0,16.5293,16.5948,16.4263,16.4451,373105.0
2024-04-16 09:40:00,17.57,17.66,17.54,17.61,217855.0,16.4451,16.5293,16.417,16.4825,217855.0
2024-04-16 09:50:00,17.62,17.63,17.54,17.58,238147.0,16.4919,16.5012,16.417,16.4544,238147.0
2024-04-16 10:00:00,17.59,17.69,17.57,17.64,225969.0,16.4638,16.5574,16.4451,16.5106,225969.0
2024-04-16 10:10:00,17.64,17.8,17.64,17.8,205276.0,16.5106,16.6603,16.5106,16.6603,205276.0
2024-04-16 10:20:00,17.8,17.83,17.72,17.72,188797.0,16.6603,16.6884,16.5855,16.5855,188797.0
2024-04-16 10:30:00,17.72,17.76,17.69,17.75,213597.0,16.5855,16.6229,16.5574,16.6135,213597.0
2024-04-16 10:40:00,17.75,17.77,17.7,17.73,137565.0,16.6135,16.6323,16.5667,16.5948,137565.0
2024-04-16 10:50:00,17.73,17.73,17.67,17.72,125187.0,16.5948,16.5948,16.5387,16.5855,125187.0
2024-04-16 11:00:00,17.72,17.78,17.72,17.75,124692.0,16.5855,16.6416,16.5855,16.6135,124692.0
2024-04-16 11:10:00,17.75,17.79,17.73,17.73,180190.0,16.6135,16.651,16.5948,16.5948,180190.0
2024-04-16 11:20:00,17.73,17.75,17.71,17.74,108019.0,16.5948,16.6135,16.5761,16.6042,108019.0
2024-04-16 11:30:00,17.74,17.77,17.71,17.74,68518.0,16.6042,16.6323,16.5761,16.6042,68518.0
2024-04-16 11:40:00,17.74,17.77,17.71,17.73,50679.0,16.6042,16.6323,16.5761,16.5948,50679.0
2024-04-16 11:50:00,17.73,17.8,17.72,17.75,128973.0,16.5948,16.6603,16.5855,16.6135,128973.0
2024-04-16 12:00:00,17.75,17.77,17.71,17.76,102338.0,16.6135,16.6323,16.5761,16.6229,102338.0
2024-04-16 12:10:00,17.76,17.78,17.74,17.77,103931.0,16.6229,16.6416,16.6042,16.6323,103931.0
2024-04-16 12:20:00,17.77,17.8,17.75,17.79,137439.0,16.6323,16.6603,16.6135,16.651,137439.0
2024-04-16 12:30:00,17.79,17.79,17.74,17.76,65409.0,16.651,16.651,16.6042,16.6229,65409.0
2024-04-16 12:40:00,17.76,17.78,17.73,17.78,74582.0,16.6229,16.6416,16.5948,16.6416,74582.0
2024-04-16 12:50:00,17.78,17.78,17.76,17.78,60655.0,16.6416,16.6416,16.6229,16.6416,60655.0
2024-04-16 13:00:00,17.78,17.78,17.72,17.74,80376.0,16.6416,16.6416,16.5855,16.6042,80376.0
2024-04-16 13:10:00,17.73,17.75,17.72,17.73,80466.0,16.5948,16.6135,16.5855,16.5948,80466.0
2024-04-16 13:20:00,17.73,17.73,17.65,17.67,212170.0,16.5948,16.5948,16.5199,16.5387,212170.0
2024-04-16 13:30:00,17.66,17.67,17.59,17.64,243650.0,16.5293,16.5387,16.4638,16.5106,243650.0
2024-04-16 13:40:00,17.64,17.69,17.63,17.64,77771.0,16.5106,16.5574,16.5012,16.5106,77771.0
2024-04-16 13:50:00,17.64,17.67,17.61,17.66,108852.0,16.5106,16.5387,16.4825,16.5293,108852.0
2024-04-16 14:00:00,17.65,17.75,17.63,17.73,115807.0,16.5199,16.6135,16.5012,16.5948,115807.0
2024-04-16 14:10:00,17.73,17.76,17.64,17.64,111834.0,16.5948,16.6229,16.5106,16.5106,111834.0
2024-04-16 14:20:00,17.64,17.66,17.62,17.64,101364.0,16.5106,16.5293,16.4919,16.5106,101364.0
2024-04-16 14:30:00,17.64,17.71,17.63,17.69,126683.0,16.5106,16.5761,16.5012,16.5574,126683.0
2024-04-16 14:40:00,17.69,17.74,17.69,17.72,97806.0,16.5574,16.6042,16.5574,16.5855,97806.0
2024-04-16 14:50:00,17.73,17.75,17.72,17.74,87604.0,16.5948,16.6135,16.5855,16.6042,87604.0
2024-04-16 15:00:00,17.75,17.75,17.69,17.7,111445.0,16.6135,16.6135,16.5574,16.5667,111445.0
2024-04-16 15:10:00,17.7,17.73,17.66,17.67,148989.0,16.5667,16.5948,16.5293,16.5387,148989.0
2024-04-16 15:20:00,17.67,17.72,17.66,17.7,113758.0,16.5387,16.5855,16.5293,16.5667,113758.0
2024-04-16 15:30:00,17.7,17.7,17.64,17.7,161608.0,16.5667,16.5667,16.5106,16.5667,161608.0
2024-04-16 15:40:00,17.7,17.72,17.68,17.71,181016.0,16.5667,16.5855,16.548,16.5761,181016.0
2024-04-16 15:50:00,17.7,17.71,17.61,17.64,628148.0,16.5667,16.5761,16.4825,16.5106,628148.0
2024-04-17 09:30:00,17.77,17.86,17.71,17.83,409371.0,16.6323,16.7165,16.5761,16.6884,409371.0
2024-04-17 09:40:00,17.83,17.84,17.78,17.8,124547.0,16.6884,16.6978,16.6416,16.6603,124547.0
2024-04-17 09:50:00,17.79,17.85,17.74,17.74,151015.0,16.651,16.7071,16.6042,16.6042,151015.0
2024-04-17 10:00:00,17.75,17.75,17.6,17.62,321897.0,16.6135,16.6135,16.4731,16.4919,321897.0
2024-04-17 10:10:00,17.62,17.65,17.58,17.63,166199.0,16.4919,16.5199,16.4544,16.5012,166199.0
2024-04-17 10:20:00,17.62,17.63,17.58,17.61,103282.0,16.4919,16.5012,16.4544,16.4825,103282.0
2024-04-17 10:30:00,17.6,17.6,17.56,17.59,87730.0,16.4731,16.4731,16.4357,16.4638,87730.0
2024-04-17 10:40:00,17.58,17.62,17.57,17.6,61850.0,16.4544,16.4919,16.4451,16.4731,61850.0
2024-04-17 10:50:00,17.61,17.61,17.56,17.59,126923.0,16.4825,16.4825,16.4357,16.4638,126923.0
2024-04-17 11:00:00,17.58,17.62,17.55,17.59,172481.0,16.4544,16.4919,16.4263,16.4638,172481.0
2024-04-17 11:10:00,17.59,17.61,17.53,17.55,188474.0,16.4638,16.4825,16.4076,16.4263,188474.0
2024-04-17 11:20:00,17.56,17.61,17.55,17.57,151068.0,16.4357,16.4825,16.4263,16.4451,151068.0
2024-04-17 11:30:00,17.57,17.58,17.53,17.55,131049.0,16.4451,16.4544,16.4076,16.4263,131049.0
2024-04-17 11:40:00,17.55,17.58,17.54,17.56,114001.0,16.4263,16.4544,16.417,16.4357,114001.0
2024-04-17 11:50:00,17.57,17.63,17.56,17.63,96943.0,16.4451,16.5012,16.4357,16.5012,96943.0
2024-04-17 12:00:00,17.63,17.63,17.55,17.6,179741.0,16.5012,16.5012,16.4263,16.4731,179741.0
2024-04-17 12:10:00,17.6,17.65,17.6,17.63,131222.0,16.4731,16.5199,16.4731,16.5012,131222.0
2024-04-17 12:20:00,17.63,17.64,17.6,17.61,80826.0,16.5012,16.5106,16.4731,16.4825,80826.0
2024-04-17 12:30:00,17.6,17.63,17.58,17.61,62167.0,16.4731,16.5012,16.4544,16.4825,62167.0
2024-04-17 12:40:00,17.61,17.65,17.6,17.64,89565.0,16.4825,16.5199,16.4731,16.5106,89565.0
2024-04-17 12:50:00,17.64,17.68,17.62,17.64,95314.0,16.5106,16.548,16.4919,16.5106,95314.0
2024-04-17 13:00:00,17.64,17.68,17.62,17.64,71213.0,16.5106,16.548,16.4919,16.5106,71213.0
2024-04-17 13:10:00,17.65,17.7,17.63,17.69,148531.0,16.5199,16.5667,16.5012,16.5574,148531.0
2024-04-17 13:20:00,17.7,17.74,17.69,17.73,103137.0,16.5667,16.6042,16.5574,16.5948,103137.0
2024-04-17 13:30:00,17.74,17.74,17.69,17.7,152706.0,16.6042,16.6042,16.5574,16.5667,152706.0
2024-04-17 13:40:00,17.71,17.72,17.65,17.68,191721.0,16.5761,16.5855,16.5199,16.548,191721.0
2024-04-17 13:50:00,17.68,17.74,17.67,17.73,204998.0,16.548,16.6042,16.5387,16.5948,204998.0
2024-04-17 14:00:00,17.73,17.78,17.73,17.77,147098.0,16.5948,16.6416,16.5948,16.6323,147098.0
2024-04-17 14:10:00,17.77,17.77,17.71,17.73,105039.0,16.6323,16.6323,16.5761,16.5948,105039.0
2024-04-17 14:20:00,17.73,17.75,17.72,17.73,84197.0,16.5948,16.6135,16.5855,16.5948,84197.0
2024-04-17 14:30:00,17.73,17.75,17.72,17.73,123133.0,16.5948,16.6135,16.5855,16.5948,123133.0
2024-04-17 14:40:00,17.73,17.79,17.72,17.75,207654.0,16.5948,16.651,16.5855,16.6135,207654.0
2024-04-17 14:50:00,17.75,17.77,17.67,17.7,131683.0,16.6135,16.6323,16.5387,16.5667,131683.0
2024-04-17 15:00:00,17.7,17.7,17.66,17.68,84160.0,16.5667,16.5667,16.5293,16.548,84160.0
2024-04-17 15:10:00,17.69,17.69,17.64,17.66,123245.0,16.5574,16.5574,16.5106,16.5293,123245.0
2024-04-17 15:20:00,17.66,17.69,17.65,17.69,125047.0,16.5293,16.5574,16.5199,16.5574,125047.0
2024-04-17 15:30:00,17.68,17.71,17.66,17.68,140291.0,16.548,16.5761,16.5293,16.548,140291.0
2024-04-17 15:40:00,17.68,17.71,17.66,17.69,148153.0,16.548,16.5761,16.5293,16.5574,148153.0
2024-04-17 15:50:00,17.68,17.69,17.61,17.62,524402.0,16.548,16.5574,16.4825,16.4919,524402.0
2024-04-18 09:30:00,17.68,17.73,17.57,17.64,341645.0,16.548,16.5948,16.4451,16.5106,341645.0
2024-04-18 09:40:00,17.64,17.65,17.56,17.6,117949.0,16.5106,16.5199,16.4357,16.4731,117949.0
2024-04-18 09:50:00,17.6,17.65,17.56,17.63,113396.0,16.4731,16.5199,16.4357,16.5012,113396.0
2024-04-18 10:00:00,17.63,17.65,17.53,17.55,188821.0,16.5012,16.5199,16.4076,16.4263,188821.0
2024-04-18 10:10:00,17.55,17.61,17.52,17.59,144519.0,16.4263,16.4825,16.3983,16.4638,144519.0
2024-04-18 10:20:00,17.59,17.6,17.55,17.58,111416.0,16.4638,16.4731,16.4263,16.4544,111416.0
2024-04-18 10:30:00,17.58,17.62,17.55,17.62,100755.0,16.4544,16.4919,16.4263,16.4919,100755.0
2024-04-18 10:40:00,17.62,17.66,17.58,17.61,119155.0,16.4919,16.5293,16.4544,16.4825,119155.0
2024-04-18 10:50:00,17.63,17.67,17.6,17.66,102536.0,16.5012,16.5387,16.4731,16.5293,102536.0
2024-04-18 11:00:00,17.66,17.69,17.65,17.66,113602.0,16.5293,16.5574,16.5199,16.5293,113602.0
2024-04-18 11:10:00,17.66,17.69,17.64,17.64,120726.0,16.5293,16.5574,16.5106,16.5106,120726.0
2024-04-18 11:20:00,17.65,17.65,17.6,17.61,73988.0,16.5199,16.5199,16.4731,16.4825,73988.0
2024-04-18 11:30:00,17.61,17.66,17.6,17.65,108701.0,16.4825,16.5293,16.4731,16.5199,108701.0
2024-04-18 11:40:00,17.66,17.67,17.61,17.66,78616.0,16.5293,16.5387,16.4825,16.5293,78616.0
2024-04-18 11:50:00,17.65,17.69,17.64,17.69,123476.0,16.5199,16.5574,16.5106,16.5574,123476.0
2024-04-18 12:00:00,17.69,17.72,17.66,17.66,108603.0,16.5574,16.5855,16.5293,16.5293,108603.0
2024-04-18 12:10:00,17.66,17.68,17.65,17.66,47166.0,16.5293,16.548,16.5199,16.5293,47166.0
2024-04-18 12:20:00,17.65,17.67,17.64,17.66,79895.0,16.5199,16.5387,16.5106,16.5293,79895.0
2024-04-18 12:30:00,17.66,17.66,17.61,17.62,55712.0,16.5293,16.5293,16.4825,16.4919,55712.0
2024-04-18 12:40:00,17.63,17.63,17.58,17.61,81110.0,16.5012,16.5012,16.4544,16.4825,81110.0
2024-04-18 12:50:00,17.6,17.6,17.56,17.56,124953.0,16.4731,16.4731,16.4357,16.4357,124953.0
2024-04-18 13:00:00,17.57,17.59,17.56,17.57,104546.0,16.4451,16.4638,16.4357,16.4451,104546.0
2024-04-18 13:10:00,17.57,17.61,17.57,17.59,73899.0,16.4451,16.4825,16.4451,16.4638,73899.0
2024-04-18 13:20:00,17.59,17.62,17.56,17.62,105314.0,16.4638,16.4919,16.4357,16.4919,105314.0
2024-04-18 13:30:00,17.62,17.62,17.56,17.59,78404.0,16.4919,16.4919,16.4357,16.4638,78404.0
2024-04-18 13:40:00,17.59,17.61,17.56,17.6,106052.0,16.4638,16.4825,16.4357,16.4731,106052.0
2024-04-18 13:50:00,17.6,17.61,17.55,17.58,123957.0,16.4731,16.4825,16.4263,16.4544,123957.0
2024-04-18 14:00:00,17.57,17.58,17.51,17.53,144480.0,16.4451,16.4544,16.3889,16.4076,144480.0
2024-04-18 14:10:00,17.52,17.54,17.51,17.54,113056.0,16.3983,16.417,16.3889,16.417,113056.0
2024-04-18 14:20:00,17.54,17.6,17.52,17.56,166406.0,16.417,16.4731,16.3983,16.4357,166406.0
2024-04-18 14:30:00,17.57,17.62,17.56,17.6,149694.0,16.4451,16.4919,16.4357,16.4731,149694.0
2024-04-18 14:40:00,17.6,17.63,17.59,17.62,156957.0,16.4731,16.5012,16.4638,16.4919,156957.0
2024-04-18 14:50:00,17.62,17.63,17.59,17.62,145753.0,16.4919,16.5012,16.4638,16.4919,145753.0
2024-04-18 15:00:00,17.62,17.65,17.61,17.63,185066.0,16.4919,16.5199,16.4825,16.5012,185066.0
2024-04-18 15:10:00,17.63,17.64,17.61,17.63,138790.0,16.5012,16.5106,16.4825,16.5012,138790.0
2024-04-18 15:20:00,17.63,17.65,17.59,17.64,135081.0,16.5012,16.5199,16.4638,16.5106,135081.0
2024-04-18 15:30:00,17.64,17.66,17.62,17.63,147360.0,16.5106,16.5293,16.4919,16.5012,147360.0
2024-04-18 15:40:00,17.63,17.64,17.61,17.63,169879.0,16.5012,16.5106,16.4825,16.5012,169879.0
2024-04-18 15:50:00,17.63,17.65,17.59,17.59,536506.0,16.5012,16.5199,16.4638,16.4638,536506.0
2024-04-19 09:30:00,17.58,17.71,17.56,17.61,495263.0,16.4544,16.5761,16.4357,16.4825,495263.0
2024-04-19 09:40:00,17.61,17.67,17.59,17.63,89506.0,16.4825,16.5387,16.4638,16.5012,89506.0
2024-04-19 09:50:00,17.63,17.7,17.63,17.69,80171.0,16.5012,16.5667,16.5012,16.5574,80171.0
2024-04-19 10:00:00,17.69,17.7,17.65,17.66,115327.0,16.5574,16.5667,16.5199,16.5293,115327.0
2024-04-19 10:10:00,17.66,17.7,17.62,17.66,149722.0,16.5293,16.5667,16.4919,16.5293,149722.0
2024-04-19 10:20:00,17.66,17.75,17.65,17.73,241006.0,16.5293,16.6135,16.5199,16.5948,241006.0
2024-04-19 10:30:00,17.73,17.78,17.7,17.73,222261.0,16.5948,16.6416,16.5667,16.5948,222261.0
2024-04-19 10:40:00,17.73,17.76,17.71,17.75,136139.0,16.5948,16.6229,16.5761,16.6135,136139.0
2024-04-19 10:50:00,17.75,17.81,17.74,17.79,102187.0,16.6135,16.6697,16.6042,16.651,102187.0
2024-04-19 11:00:00,17.8,17.86,17.77,17.84,222579.0,16.6603,16.7165,16.6323,16.6978,222579.0
2024-04-19 11:10:00,17.84,17.87,17.83,17.87,129652.0,16.6978,16.7259,16.6884,16.7259,129652.0
2024-04-19 11:20:00,17.87,17.9,17.83,17.89,124910.0,16.7259,16.7539,16.6884,16.7446,124910.0
2024-04-19 11:30:00,17.89,17.91,17.87,17.89,121656.0,16.7446,16.7633,16.7259,16.7446,121656.0
2024-04-19 11:40:00,17.9,17.92,17.85,17.87,176739.0,16.7539,16.7726,16.7071,16.7259,176739.0
2024-04-19 11:50:00,17.87,17.92,17.86,17.91,303597.0,16.7259,16.7726,16.7165,16.7633,303597.0
2024-04-19 12:00:00,17.9,17.97,17.89,17.95,220048.0,16.7539,16.8194,16.7446,16.8007,220048.0
2024-04-19 12:10:00,17.95,17.96,17.84,17.85,176976.0,16.8007,16.8101,16.6978,16.7071,176976.0
2024-04-19 12:20:00,17.85,17.88,17.84,17.88,133263.0,16.7071,16.7352,16.6978,16.7352,133263.0
2024-04-19 12:30:00,17.87,17.91,17.87,17.88,92968.0,16.7259,16.7633,16.7259,16.7352,92968.0
2024-04-19 12:40:00,17.87,17.91,17.85,17.89,109324.0,16.7259,16.7633,16.7071,16.7446,109324.0
2024-04-19 12:50:00,17.89,17.94,17.89,17.93,101599.0,16.7446,16.7914,16.7446,16.782,101599.0
2024-04-19 13:00:00,17.92,18.0,17.92,18.0,214425.0,16.7726,16.8475,16.7726,16.8475,214425.0
2024-04-19 13:10:00,18.0,18.01,17.96,17.99,171728.0,16.8475,16.8569,16.8101,16.8382,171728.0
2024-04-19 13:20:00,17.98,18.0,17.91,17.95,164271.0,16.8288,16.8475,16.7633,16.8007,164271.0
2024-04-19 13:30:00,17.95,18.0,17.93,17.98,124624.0,16.8007,16.8475,16.782,16.8288,124624.0
2024-04-19 13:40:00,17.98,18.04,17.98,18.01,207256.0,16.8288,16.885,16.8288,16.8569,207256.0
2024-04-19 13:50:00,18.02,18.05,17.98,18.04,241577.0,16.8662,16.8943,16.8288,16.885,241577.0
2024-04-19 14:00:00,18.05,18.05,18.0,18.03,204101.0,16.8943,16.8943,16.8475,16.8756,204101.0
2024-04-19 14:10:00,18.04,18.08,18.02,18.06,130609.0,16.885,16.9224,16.8662,16.9037,130609.0
2024-04-19 14:20:00,18.06,18.07,18.01,18.02,125324.0,16.9037,16.913,16.8569,16.8662,125324.0
2024-04-19 14:30:00,18.02,18.07,18.01,18.02,198591.0,16.8662,16.913,16.8569,16.8662,198591.0
2024-04-19 14:40:00,18.02,18.08,18.0,18.07,229159.0,16.8662,16.9224,16.8475,16.913,229159.0
2024-04-19 14:50:00,18.07,18.09,18.04,18.08,173606.0,16.913,16.9318,16.885,16.9224,173606.0
2024-04-19 15:00:00,18.07,18.14,18.07,18.13,227758.0,16.913,16.9786,16.913,16.9692,227758.0
2024-04-19 15:10:00,18.12,18.14,18.1,18.13,165046.0,16.9598,16.9786,16.9411,16.9692,165046.0
2024-04-19 15:20:00,18.13,18.17,18.09,18.16,236302.0,16.9692,17.0066,16.9318,16.9973,236302.0
2024-04-19 15:30:00,18.16,18.17,18.11,18.13,323568.0,16.9973,17.0066,16.9505,16.9692,323568.0
2024-04-19 15:40:00,18.13,18.2,18.1,18.19,384164.0,16.9692,17.0347,16.9411,17.0254,384164.0
2024-04-19 15:50:00,18.18,18.28,18.16,18.26,1183505.0,17.016,17.1096,16.9973,17.0909,1183505.0
2024-04-22 09:30:00,18.33,18.35,18.0,18.04,343492.0,17.1564,17.1751,16.8475,16.885,343492.0
2024-04-22 09:40:00,18.03,18.09,18.01,18.03,213803.0,16.8756,16.9318,16.8569,16.8756,213803.0
2024-04-22 09:50:00,18.03,18.07,18.01,18.05,109455.0,16.8756,16.913,16.8569,16.8943,109455.0
2024-04-22 10:00:00,18.05,18.06,18.0,18.05,91091.0,16.8943,16.9037,16.8475,16.8943,91091.0
2024-04-22 10:10:00,18.05,18.08,18.0,18.05,240590.0,16.8943,16.9224,16.8475,16.8943,240590.0
2024-04-22 10:20:00,18.05,18.16,18.02,18.16,160621.0,16.8943,16.9973,16.8662,16.9973,160621.0
2024-04-22 10:30:00,18.15,18.22,18.09,18.21,229113.0,16.9879,17.0534,16.9318,17.0441,229113.0
2024-04-22 10:40:00,18.21,18.22,18.17,18.21,193027.0,17.0441,17.0534,17.0066,17.0441,193027.0
2024-04-22 10:50:00,18.21,18.22,18.16,18.18,121884.0,17.0441,17.0534,16.9973,17.016,121884.0
2024-04-22 11:00:00,18.18,18.23,18.15,18.23,134434.0,17.016,17.0628,16.9879,17.0628,134434.0
2024-04-22 11:10:00,18.23,18.26,18.2,18.23,105440.0,17.0628,17.0909,17.0347,17.0628,105440.0
2024-04-22 11:20:00,18.23,18.26,18.21,18.22,160155.0,17.0628,17.0909,17.0441,17.0534,160155.0
2024-04-22 11:30:00,18.22,18.24,18.19,18.2,100344.0,17.0534,17.0722,17.0254,17.0347,100344.0
2024-04-22 11:40:00,18.21,18.21,18.15,18.18,102287.0,17.0441,17.0441,16.9879,17.016,102287.0
2024-04-22 11:50:00,18.18,18.18,18.14,18.17,128178.0,17.016,17.016,16.9786,17.0066,128178.0
2024-04-22 12:00:00,18.16,18.19,18.15,18.17,116216.0,16.9973,17.0254,16.9879,17.0066,116216.0
2024-04-22 12:10:00,18.16,18.17,18.13,18.14,143408.0,16.9973,17.0066,16.9692,16.9786,143408.0
2024-04-22 12:20:00,18.14,18.19,18.13,18.18,103015.0,16.9786,17.0254,16.9692,17.016,103015.0
2024-04-22 12:30:00,18.18,18.23,18.17,18.23,73775.0,17.016,17.0628,17.0066,17.0628,73775.0
2024-04-22 12:40:00,18.22,18.29,18.22,18.28,124761.0,17.0534,17.119,17.0534,17.1096,124761.0
2024-04-22 12:50:00,18.29,18.29,18.25,18.28,110659.0,17.119,17.119,17.0815,17.1096,110659.0
2024-04-22 13:00:00,18.28,18.29,18.26,18.29,79030.0,17.1096,17.119,17.0909,17.119,79030.0
2024-04-22 13:10:00,18.29,18.29,18.24,18.26,60478.0,17.119,17.119,17.0722,17.0909,60478.0
2024-04-22 13:20:00,18.26,18.3,18.24,18.28,120073.0,17.0909,17.1283,17.0722,17.1096,120073.0
2024-04-22 13:30:00,18.29,18.29,18.23,18.25,125787.0,17.119,17.119,17.0628,17.0815,125787.0
2024-04-22 13:40:00,18.25,18.32,18.24,18.3,135327.0,17.0815,17.147,17.0722,17.1283,135327.0
2024-04-22 13:50:00,18.3,18.35,18.28,18.34,291556.0,17.1283,17.1751,17.1096,17.1658,291556.0
2024-04-22 14:00:00,18.34,18.35,18.3,18.31,84028.0,17.1658,17.1751,17.1283,17.1377,84028.0
2024-04-22 14:10:00,18.31,18.33,18.29,18.32,119863.0,17.1377,17.1564,17.119,17.147,119863.0
2024-04-22 14:20:00,18.33,18.35,18.29,18.31,132024.0,17.1564,17.1751,17.119,17.1377,132024.0
2024-04-22 14:30:00,18.31,18.31,18.23,18.23,123750.0,17.1377,17.1377,17.0628,17.0628,123750.0
2024-04-22 14:40:00,18.23,18.26,18.21,18.25,117901.0,17.0628,17.0909,17.0441,17.0815,117901.0
2024-04-22 14:50:00,18.25,18.25,18.22,18.24,64762.0,17.0815,17.0815,17.0534,17.0722,64762.0
2024-04-22 15:00:00,18.23,18.25,18.22,18.23,71188.0,17.0628,17.0815,17.0534,17.0628,71188.0
2024-04-22 15:10:00,18.23,18.24,18.2,18.21,110604.0,17.0628,17.0722,17.0347,17.0441,110604.0
2024-04-22 15:20:00,18.21,18.26,18.18,18.26,100441.0,17.0441,17.0909,17.016,17.0909,100441.0
2024-04-22 15:30:00,18.26,18.27,18.22,18.26,142526.0,17.0909,17.1002,17.0534,17.0909,142526.0
2024-04-22 15:40:00,18.26,18.26,18.2,18.25,173728.0,17.0909,17.0909,17.0347,17.0815,173728.0
2024-04-22 15:50:00,18.25,18.27,18.2,18.22,526828.0,17.0815,17.1002,17.0347,17.0534,526828.0
2024-04-23 09:30:00,18.12,18.19,18.03,18.16,335939.0,16.9598,17.0254,16.8756,16.9973,335939.0
2024-04-23 09:40:00,18.17,18.27,18.15,18.25,121937.0,17.0066,17.1002,16.9879,17.0815,121937.0
2024-04-23 09:50:00,18.26,18.35,18.26,18.33,216166.0,17.0909,17.1751,17.0909,17.1564,216166.0
2024-04-23 10:00:00,18.33,18.46,18.33,18.43,254737.0,17.1564,17.2781,17.1564,17.25,254737.0
2024-04-23 10:10:00,18.43,18.44,18.36,18.38,243422.0,17.25,17.2594,17.1845,17.2032,243422.0
2024-04-23 10:20:00,18.38,18.4,18.29,18.32,123981.0,17.2032,17.2219,17.119,17.147,123981.0
2024-04-23 10:30:00,18.31,18.31,18.25,18.3,123785.0,17.1377,17.1377,17.0815,17.1283,123785.0
2024-04-23 10:40:00,18.3,18.31,18.24,18.27,119205.0,17.1283,17.1377,17.0722,17.1002,119205.0
2024-04-23 10:50:00,18.27,18.32,18.27,18.32,167312.0,17.1002,17.147,17.1002,17.147,167312.0
2024-04-23 11:00:00,18.32,18.34,18.28,18.3,79622.0,17.147,17.1658,17.1096,17.1283,79622.0
2024-04-23 11:10:00,18.31,18.33,18.26,18.3,109869.0,17.1377,17.1564,17.0909,17.1283,109869.0
2024-04-23 11:20:00,18.3,18.34,18.3,18.32,105144.0,17.1283,17.1658,17.1283,17.147,105144.0
2024-04-23 11:30:00,18.32,18.37,18.32,18.34,159610.0,17.147,17.1938,17.147,17.1658,159610.0
2024-04-23 11:40:00,18.34,18.34,18.24,18.26,150812.0,17.1658,17.1658,17.0722,17.0909,150812.0
2024-04-23 11:50:00,18.26,18.26,18.21,18.21,107866.0,17.0909,17.0909,17.0441,17.0441,107866.0
2024-04-23 12:00:00,18.22,18.23,18.18,18.22,154768.0,17.0534,17.0628,17.016,17.0534,154768.0
2024-04-23 12:10:00,18.23,18.23,18.19,18.2,92822.0,17.0628,17.0628,17.0254,17.0347,92822.0
2024-04-23 12:20:00,18.19,18.2,18.16,18.18,80681.0,17.0254,17.0347,16.9973,17.016,80681.0
2024-04-23 12:30:00,18.19,18.24,18.16,18.22,317616.0,17.0254,17.0722,16.9973,17.0534,317616.0
2024-04-23 12:40:00,18.22,18.25,18.21,18.23,94788.0,17.0534,17.0815,17.0441,17.0628,94788.0
2024-04-23 12:50:00,18.22,18.23,18.19,18.2,72870.0,17.0534,17.0628,17.0254,17.0347,72870.0
2024-04-23 13:00:00,18.2,18.2,18.15,18.16,96798.0,17.0347,17.0347,16.9879,16.9973,96798.0
2024-04-23 13:10:00,18.16,18.16,18.13,18.14,72867.0,16.9973,16.9973,16.9692,16.9786,72867.0
2024-04-23 13:20:00,18.14,18.15,18.13,18.14,44869.0,16.9786,16.9879,16.9692,16.9786,44869.0
2024-04-23 13:30:00,18.14,18.17,18.12,18.16,205021.0,16.9786,17.0066,16.9598,16.9973,205021.0
2024-04-23 13:40:00,18.16,18.2,18.16,18.18,62109.0,16.9973,17.0347,16.9973,17.016,62109.0
2024-04-23 13:50:00,18.18,18.2,18.16,18.19,63893.0,17.016,17.0347,16.9973,17.0254,63893.0
2024-04-23 14:00:00,18.19,18.2,18.16,18.18,76690.0,17.0254,17.0347,16.9973,17.016,76690.0
2024-04-23 14:10:00,18.19,18.19,18.15,18.16,78680.0,17.0254,17.0254,16.9879,16.9973,78680.0
2024-04-23 14:20:00,18.16,18.2,18.16,18.16,116799.0,16.9973,17.0347,16.9973,16.9973,116799.0
2024-04-23 14:30:00,18.16,18.19,18.14,18.14,127155.0,16.9973,17.0254,16.9786,16.9786,127155.0
2024-04-23 14:40:00,18.14,18.16,18.11,18.12,106874.0,16.9786,16.9973,16.9505,16.9598,106874.0
2024-04-23 14:50:00,18.13,18.13,18.1,18.12,56163.0,16.9692,16.9692,16.9411,16.9598,56163.0
2024-04-23 15:00:00,18.11,18.12,18.09,18.12,89739.0,16.9505,16.9598,16.9318,16.9598,89739.0
2024-04-23 15:10:00,18.12,18.12,18.07,18.1,108260.0,16.9598,16.9598,16.913,16.9411,108260.0
2024-04-23 15:20:00,18.1,18.12,18.09,18.11,92844.0,16.9411,16.9598,16.9318,16.9505,92844.0
2024-04-23 15:30:00,18.11,18.12,18.08,18.09,127241.0,16.9505,16.9598,16.9224,16.9318,127241.0
2024-04-23 15:40:00,18.09,18.12,18.08,18.09,157851.0,16.9318,16.9598,16.9224,16.9318,157851.0
2024-04-23 15:50:00,18.08,18.11,18.04,18.05,506529.0,16.9224,16.9505,16.885,16.8943,506529.0
2024-04-24 09:30:00,17.81,17.98,17.75,17.89,390489.0,16.6697,16.8288,16.6135,16.7446,390489.0
2024-04-24 09:40:00,17.89,17.92,17.82,17.88,210768.0,16.7446,16.7726,16.6791,16.7352,210768.0
2024-04-24 09:50:00,17.88,17.91,17.84,17.89,658849.0,16.7352,16.7633,16.6978,16.7446,658849.0
2024-04-24 10:00:00,17.89,17.89,17.7,17.7,596032.0,16.7446,16.7446,16.5667,16.5667,596032.0
2024-04-24 10:10:00,17.71,17.75,17.69,17.71,344729.0,16.5761,16.6135,16.5574,16.5761,344729.0
2024-04-24 10:20:00,17.71,17.73,17.69,17.71,242050.0,16.5761,16.5948,16.5574,16.5761,242050.0
2024-04-24 10:30:00,17.71,17.72,17.63,17.64,350987.0,16.5761,16.5855,16.5012,16.5106,350987.0
2024-04-24 10:40:00,17.64,17.73,17.63,17.72,193714.0,16.5106,16.5948,16.5012,16.5855,193714.0
2024-04-24 10:50:00,17.72,17.73,17.66,17.66,134395.0,16.5855,16.5948,16.5293,16.5293,134395.0
2024-04-24 11:00:00,17.67,17.72,17.66,17.72,166685.0,16.5387,16.5855,16.5293,16.5855,166685.0
2024-04-24 11:10:00,17.71,17.74,17.69,17.71,204451.0,16.5761,16.6042,16.5574,16.5761,204451.0
2024-04-24 11:20:00,17.7,17.72,17.64,17.68,168203.0,16.5667,16.5855,16.5106,16.548,168203.0
2024-04-24 11:30:00,17.68,17.68,17.64,17.65,140387.0,16.548,16.548,16.5106,16.5199,140387.0
2024-04-24 11:40:00,17.66,17.7,17.63,17.64,281608.0,16.5293,16.5667,16.5012,16.5106,281608.0
2024-04-24 11:50:00,17.65,17.67,17.64,17.66,103698.0,16.5199,16.5387,16.5106,16.5293,103698.0
2024-04-24 12:00:00,17.66,17.68,17.64,17.66,111031.0,16.5293,16.548,16.5106,16.5293,111031.0
2024-04-24 12:10:00,17.66,17.67,17.63,17.64,97665.0,16.5293,16.5387,16.5012,16.5106,97665.0
2024-04-24 12:20:00,17.64,17.65,17.62,17.64,102225.0,16.5106,16.5199,16.4919,16.5106,102225.0
2024-04-24 12:30:00,17.65,17.73,17.64,17.73,205703.0,16.5199,16.5948,16.5106,16.5948,205703.0
2024-04-24 12:40:00,17.73,17.74,17.69,17.71,141989.0,16.5948,16.6042,16.5574,16.5761,141989.0
2024-04-24 12:50:00,17.7,17.71,17.65,17.69,122224.0,16.5667,16.5761,16.5199,16.5574,122224.0
2024-04-24 13:00:00,17.69,17.74,17.68,17.73,73161.0,16.5574,16.6042,16.548,16.5948,73161.0
2024-04-24 13:10:00,17.73,17.74,17.72,17.73,98514.0,16.5948,16.6042,16.5855,16.5948,98514.0
2024-04-24 13:20:00,17.73,17.74,17.69,17.7,107324.0,16.5948,16.6042,16.5574,16.5667,107324.0
2024-04-24 13:30:00,17.7,17.71,17.69,17.71,106061.0,16.5667,16.5761,16.5574,16.5761,106061.0
2024-04-24 13:40:00,17.71,17.75,17.7,17.75,127896.0,16.5761,16.6135,16.5667,16.6135,127896.0
2024-04-24 13:50:00,17.74,17.76,17.72,17.76,93001.0,16.6042,16.6229,16.5855,16.6229,93001.0
2024-04-24 14:00:00,17.76,17.76,17.71,17.73,128485.0,16.6229,16.6229,16.5761,16.5948,128485.0
2024-04-24 14:10:00,17.73,17.74,17.71,17.71,73079.0,16.5948,16.6042,16.5761,16.5761,73079.0
2024-04-24 14:20:00,17.71,17.73,17.69,17.73,114387.0,16.5761,16.5948,16.5574,16.5948,114387.0
2024-04-24 14:30:00,17.73,17.76,17.7,17.75,153722.0,16.5948,16.6229,16.5667,16.6135,153722.0
2024-04-24 14:40:00,17.76,17.78,17.75,17.76,96971.0,16.6229,16.6416,16.6135,16.6229,96971.0
2024-04-24 14:50:00,17.75,17.78,17.73,17.76,102970.0,16.6135,16.6416,16.5948,16.6229,102970.0
2024-04-24 15:00:00,17.75,17.79,17.74,17.78,112276.0,16.6135,16.651,16.6042,16.6416,112276.0
2024-04-24 15:10:00,17.78,17.8,17.76,17.8,71194.0,16.6416,16.6603,16.6229,16.6603,71194.0
2024-04-24 15:20:00,17.79,17.85,17.78,17.84,144672.0,16.651,16.7071,16.6416,16.6978,144672.0
2024-04-24 15:30:00,17.84,17.91,17.82,17.89,256434.0,16.6978,16.7633,16.6791,16.7446,256434.0
2024-04-24 15:40:00,17.89,17.91,17.88,17.89,187917.0,16.7446,16.7633,16.7352,16.7446,187917.0
2024-04-24 15:50:00,17.88,17.89,17.8,17.81,771019.0,16.7352,16.7446,16.6603,16.6697,771019.0
2024-04-25 09:30:00,17.74,17.89,17.66,17.75,283748.0,16.6042,16.7446,16.5293,16.6135,283748.0
2024-04-25 09:40:00,17.76,17.79,17.68,17.69,178886.0,16.6229,16.651,16.548,16.5574,178886.0
2024-04-25 09:50:00,17.69,17.71,17.63,17.66,199961.0,16.5574,16.5761,16.5012,16.5293,199961.0
2024-04-25 10:00:00,17.66,17.69,17.62,17.67,196488.0,16.5293,16.5574,16.4919,16.5387,196488.0
2024-04-25 10:10:00,17.67,17.68,17.63,17.66,119407.0,16.5387,16.548,16.5012,16.5293,119407.0
2024-04-25 10:20:00,17.66,17.69,17.63,17.65,134895.0,16.5293,16.5574,16.5012,16.5199,134895.0
2024-04-25 10:30:00,17.65,17.69,17.63,17.63,96827.0,16.5199,16.5574,16.5012,16.5012,96827.0
2024-04-25 10:40:00,17.64,17.66,17.61,17.62,144176.0,16.5106,16.5293,16.4825,16.4919,144176.0
2024-04-25 10:50:00,17.62,17.64,17.58,17.61,133907.0,16.4919,16.5106,16.4544,16.4825,133907.0
2024-04-25 11:00:00,17.6,17.61,17.58,17.61,110697.0,16.4731,16.4825,16.4544,16.4825,110697.0
2024-04-25 11:10:00,17.61,17.63,17.56,17.61,201711.0,16.4825,16.5012,16.4357,16.4825,201711.0
2024-04-25 11:20:00,17.62,17.68,17.6,17.68,92910.0,16.4919,16.548,16.4731,16.548,92910.0
2024-04-25 11:30:00,17.68,17.69,17.65,17.68,88426.0,16.548,16.5574,16.5199,16.548,88426.0
2024-04-25 11:40:00,17.67,17.69,17.66,17.68,104847.0,16.5387,16.5574,16.5293,16.548,104847.0
2024-04-25 11:50:00,17.69,17.73,17.67,17.73,107229.0,16.5574,16.5948,16.5387,16.5948,107229.0
2024-04-25 12:00:00,17.73,17.74,17.68,17.69,99428.0,16.5948,16.6042,16.548,16.5574,99428.0
2024-04-25 12:10:00,17.69,17.7,17.63,17.63,74567.0,16.5574,16.5667,16.5012,16.5012,74567.0
2024-04-25 12:20:00,17.63,17.68,17.62,17.68,89270.0,16.5012,16.548,16.4919,16.548,89270.0
2024-04-25 12:30:00,17.68,17.7,17.65,17.68,48752.0,16.548,16.5667,16.5199,16.548,48752.0
2024-04-25 12:40:00,17.68,17.72,17.67,17.7,52160.0,16.548,16.5855,16.5387,16.5667,52160.0
2024-04-25 12:50:00,17.7,17.75,17.69,17.73,126008.0,16.5667,16.6135,16.5574,16.5948,126008.0
2024-04-25 13:00:00,17.73,17.74,17.69,17.7,78265.0,16.5948,16.6042,16.5574,16.5667,78265.0
2024-04-25 13:10:00,17.69,17.69,17.66,17.69,57866.0,16.5574,16.5574,16.5293,16.5574,57866.0
2024-04-25 13:20:00,17.69,17.7,17.67,17.68,85011.0,16.5574,16.5667,16.5387,16.548,85011.0
2024-04-25 13:30:00,17.68,17.68,17.62,17.63,123528.0,16.548,16.548,16.4919,16.5012,123528.0
2024-04-25 13:40:00,17.63,17.66,17.6,17.64,200992.0,16.5012,16.5293,16.4731,16.5106,200992.0
2024-04-25 13:50:00,17.64,17.65,17.62,17.64,96763.0,16.5106,16.5199,16.4919,16.5106,96763.0
2024-04-25 14:00:00,17.65,17.65,17.6,17.62,96467.0,16.5199,16.5199,16.4731,16.4919,96467.0
2024-04-25 14:10:00,17.62,17.62,17.57,17.57,110470.0,16.4919,16.4919,16.4451,16.4451,110470.0
2024-04-25 14:20:00,17.57,17.58,17.53,17.53,140427.0,16.4451,16.4544,16.4076,16.4076,140427.0
2024-04-25 14:30:00,17.53,17.55,17.53,17.55,130777.0,16.4076,16.4263,16.4076,16.4263,130777.0
2024-04-25 14:40:00,17.55,17.57,17.54,17.55,222706.0,16.4263,16.4451,16.417,16.4263,222706.0
2024-04-25 14:50:00,17.55,17.58,17.54,17.55,187503.0,16.4263,16.4544,16.417,16.4263,187503.0
2024-04-25 15:00:00,17.55,17.59,17.54,17.59,221424.0,16.4263,16.4638,16.417,16.4638,221424.0
2024-04-25 15:10:00,17.59,17.67,17.57,17.66,295354.0,16.4638,16.5387,16.4451,16.5293,295354.0
2024-04-25 15:20:00,17.66,17.69,17.63,17.64,150750.0,16.5293,16.5574,16.5012,16.5106,150750.0
2024-04-25 15:30:00,17.64,17.65,17.57,17.59,181579.0,16.5106,16.5199,16.4451,16.4638,181579.0
2024-04-25 15:40:00,17.59,17.61,17.56,17.6,244855.0,16.4638,16.4825,16.4357,16.4731,244855.0
2024-04-25 15:50:00,17.6,17.61,17.57,17.61,719941.0,16.4731,16.4825,16.4451,16.4825,719941.0
2024-04-26 09:30:00,17.5,17.8,17.49,17.79,430411.0,16.3795,16.6603,16.3702,16.651,430411.0
2024-04-26 09:40:00,17.79,17.89,17.78,17.85,242938.0,16.651,16.7446,16.6416,16.7071,242938.0
2024-04-26 09:50:00,17.84,17.84,17.78,17.79,178132.0,16.6978,16.6978,16.6416,16.651,178132.0
2024-04-26 10:00:00,17.79,17.94,17.77,17.86,220663.0,16.651,16.7914,16.6323,16.7165,220663.0
2024-04-26 10:10:00,17.87,17.93,17.86,17.9,118764.0,16.7259,16.782,16.7165,16.7539,118764.0
2024-04-26 10:20:00,17.9,17.94,17.88,17.92,151996.0,16.7539,16.7914,16.7352,16.7726,151996.0
2024-04-26 10:30:00,17.92,17.95,17.87,17.93,141001.0,16.7726,16.8007,16.7259,16.782,141001.0
2024-04-26 10:40:00,17.94,17.95,17.86,17.86,123423.0,16.7914,16.8007,16.7165,16.7165,123423.0
2024-04-26 10:50:00,17.86,17.89,17.82,17.85,79573.0,16.7165,16.7446,16.6791,16.7071,79573.0
2024-04-26 11:00:00,17.85,17.89,17.83,17.88,162457.0,16.7071,16.7446,16.6884,16.7352,162457.0
2024-04-26 11:10:00,17.88,17.9,17.82,17.89,158979.0,16.7352,16.7539,16.6791,16.7446,158979.0
2024-04-26 11:20:00,17.89,17.9,17.85,17.89,84326.0,16.7446,16.7539,16.7071,16.7446,84326.0
2024-04-26 11:30:00,17.89,17.9,17.82,17.86,81898.0,16.7446,16.7539,16.6791,16.7165,81898.0
2024-04-26 11:40:00,17.86,17.89,17.84,17.87,176536.0,16.7165,16.7446,16.6978,16.7259,176536.0
2024-04-26 11:50:00,17.87,17.9,17.85,17.89,105153.0,16.7259,16.7539,16.7071,16.7446,105153.0
2024-04-26 12:00:00,17.89,17.89,17.86,17.88,65416.0,16.7446,16.7446,16.7165,16.7352,65416.0
2024-04-26 12:10:00,17.87,17.91,17.86,17.87,144651.0,16.7259,16.7633,16.7165,16.7259,144651.0
2024-04-26 12:20:00,17.88,17.89,17.85,17.86,80293.0,16.7352,16.7446,16.7071,16.7165,80293.0
2024-04-26 12:30:00,17.87,17.89,17.84,17.89,52754.0,16.7259,16.7446,16.6978,16.7446,52754.0
2024-04-26 12:40:00,17.89,17.9,17.86,17.88,97246.0,16.7446,16.7539,16.7165,16.7352,97246.0
2024-04-26 12:50:00,17.88,17.89,17.86,17.87,40575.0,16.7352,16.7446,16.7165,16.7259,40575.0
2024-04-26 13:00:00,17.87,17.88,17.83,17.84,59228.0,16.7259,16.7352,16.6884,16.6978,59228.0
2024-04-26 13:10:00,17.84,17.86,17.82,17.85,112414.0,16.6978,16.7165,16.6791,16.7071,112414.0
2024-04-26 13:20:00,17.85,17.85,17.82,17.85,64969.0,16.7071,16.7071,16.6791,16.7071,64969.0
2024-04-26 13:30:00,17.85,17.88,17.84,17.87,50578.0,16.7071,16.7352,16.6978,16.7259,50578.0
2024-04-26 13:40:00,17.87,17.87,17.84,17.85,58838.0,16.7259,16.7259,16.6978,16.7071,58838.0
2024-04-26 13:50:00,17.85,17.85,17.82,17.82,39013.0,16.7071,16.7071,16.6791,16.6791,39013.0
2024-04-26 14:00:00,17.82,17.85,17.81,17.84,85655.0,16.6791,16.7071,16.6697,16.6978,85655.0
2024-04-26 14:10:00,17.83,17.84,17.79,17.8,68002.0,16.6884,16.6978,16.651,16.6603,68002.0
2024-04-26 14:20:00,17.8,17.8,17.75,17.76,127327.0,16.6603,16.6603,16.6135,16.6229,127327.0
2024-04-26 14:30:00,17.76,17.76,17.71,17.73,69955.0,16.6229,16.6229,16.5761,16.5948,69955.0
2024-04-26 14:40:00,17.73,17.76,17.73,17.76,42806.0,16.5948,16.6229,16.5948,16.6229,42806.0
2024-04-26 14:50:00,17.76,17.77,17.75,17.77,53505.0,16.6229,16.6323,16.6135,16.6323,53505.0
2024-04-26 15:00:00,17.77,17.77,17.74,17.76,74163.0,16.6323,16.6323,16.6042,16.6229,74163.0
2024-04-26 15:10:00,17.76,17.77,17.73,17.73,64730.0,16.6229,16.6323,16.5948,16.5948,64730.0
2024-04-26 15:20:00,17.73,17.76,17.73,17.76,77222.0,16.5948,16.6229,16.5948,16.6229,77222.0
2024-04-26 15:30:00,17.76,17.76,17.72,17.74,174638.0,16.6229,16.6229,16.5855,16.6042,174638.0
2024-04-26 15:40:00,17.75,17.75,17.72,17.75,165085.0,16.6135,16.6135,16.5855,16.6135,165085.0
2024-04-26 15:50:00,17.75,17.75,17.69,17.7,486975.0,16.6135,16.6135,16.5574,16.5667,486975.0
2024-04-29 09:30:00,17.74,17.93,17.74,17.88,266478.0,16.6042,16.782,16.6042,16.7352,266478.0
2024-04-29 09:40:00,17.89,17.91,17.81,17.87,136198.0,16.7446,16.7633,16.6697,16.7259,136198.0
2024-04-29 09:50:00,17.87,17.88,17.79,17.82,100294.0,16.7259,16.7352,16.651,16.6791,100294.0
2024-04-29 10:00:00,17.82,17.85,17.79,17.83,115355.0,16.6791,16.7071,16.651,16.6884,115355.0
2024-04-29 10:10:00,17.82,17.83,17.8,17.81,52467.0,16.6791,16.6884,16.6603,16.6697,52467.0
2024-04-29 10:20:00,17.8,17.81,17.75,17.79,94900.0,16.6603,16.6697,16.6135,16.651,94900.0
2024-04-29 10:30:00,17.79,17.83,17.77,17.82,87139.0,16.651,16.6884,16.6323,16.6791,87139.0
2024-04-29 10:40:00,17.81,17.86,17.79,17.81,60147.0,16.6697,16.7165,16.651,16.6697,60147.0
2024-04-29 10:50:00,17.82,17.84,17.78,17.79,83542.0,16.6791,16.6978,16.6416,16.651,83542.0
2024-04-29 11:00:00,17.79,17.8,17.76,17.77,96957.0,16.651,16.6603,16.6229,16.6323,96957.0
2024-04-29 11:10:00,17.78,17.81,17.75,17.76,128656.0,16.6416,16.6697,16.6135,16.6229,128656.0
2024-04-29 11:20:00,17.76,17.79,17.74,17.77,129595.0,16.6229,16.651,16.6042,16.6323,129595.0
2024-04-29 11:30:00,17.77,17.85,17.77,17.83,122247.0,16.6323,16.7071,16.6323,16.6884,122247.0
2024-04-29 11:40:00,17.83,17.84,17.8,17.8,45814.0,16.6884,16.6978,16.6603,16.6603,45814.0
2024-04-29 11:50:00,17.8,17.82,17.78,17.81,92055.0,16.6603,16.6791,16.6416,16.6697,92055.0
2024-04-29 12:00:00,17.8,17.82,17.78,17.82,52433.0,16.6603,16.6791,16.6416,16.6791,52433.0
2024-04-29 12:10:00,17.82,17.82,17.79,17.81,57757.0,16.6791,16.6791,16.651,16.6697,57757.0
2024-04-29 12:20:00,17.82,17.83,17.79,17.82,44751.0,16.6791,16.6884,16.651,16.6791,44751.0
2024-04-29 12:30:00,17.82,17.83,17.79,17.81,79778.0,16.6791,16.6884,16.651,16.6697,79778.0
2024-04-29 12:40:00,17.8,17.81,17.75,17.79,68768.0,16.6603,16.6697,16.6135,16.651,68768.0
2024-04-29 12:50:00,17.78,17.81,17.77,17.8,62741.0,16.6416,16.6697,16.6323,16.6603,62741.0
2024-04-29 13:00:00,17.8,17.88,17.78,17.87,195460.0,16.6603,16.7352,16.6416,16.7259,195460.0
2024-04-29 13:10:00,17.87,17.88,17.84,17.86,71561.0,16.7259,16.7352,16.6978,16.7165,71561.0
2024-04-29 13:20:00,17.86,17.88,17.84,17.87,107084.0,16.7165,16.7352,16.6978,16.7259,107084.0
2024-04-29 13:30:00,17.87,17.88,17.85,17.88,72144.0,16.7259,16.7352,16.7071,16.7352,72144.0
2024-04-29 13:40:00,17.88,17.88,17.85,17.88,102562.0,16.7352,16.7352,16.7071,16.7352,102562.0
2024-04-29 13:50:00,17.88,17.89,17.86,17.88,56889.0,16.7352,16.7446,16.7165,16.7352,56889.0
2024-04-29 14:00:00,17.89,17.91,17.87,17.9,104442.0,16.7446,16.7633,16.7259,16.7539,104442.0
2024-04-29 14:10:00,17.9,17.93,17.9,17.91,129543.0,16.7539,16.782,16.7539,16.7633,129543.0
2024-04-29 14:20:00,17.91,17.92,17.89,17.9,79695.0,16.7633,16.7726,16.7446,16.7539,79695.0
2024-04-29 14:30:00,17.9,17.9,17.86,17.89,64021.0,16.7539,16.7539,16.7165,16.7446,64021.0
2024-04-29 14:40:00,17.89,17.92,17.89,17.9,78143.0,16.7446,16.7726,16.7446,16.7539,78143.0
2024-04-29 14:50:00,17.91,17.91,17.88,17.89,66446.0,16.7633,16.7633,16.7352,16.7446,66446.0
2024-04-29 15:00:00,17.89,17.9,17.81,17.85,158868.0,16.7446,16.7539,16.6697,16.7071,158868.0
2024-04-29 15:10:00,17.85,17.88,17.81,17.87,293240.0,16.7071,16.7352,16.6697,16.7259,293240.0
2024-04-29 15:20:00,17.88,17.89,17.84,17.86,104995.0,16.7352,16.7446,16.6978,16.7165,104995.0
2024-04-29 15:30:00,17.85,17.91,17.84,17.9,225338.0,16.7071,16.7633,16.6978,16.7539,225338.0
2024-04-29 15:40:00,17.9,17.94,17.9,17.92,185045.0,16.7539,16.7914,16.7539,16.7726,185045.0
2024-04-29 15:50:00,17.93,18.03,17.92,18.02,1040437.0,16.782,16.8756,16.7726,16.8662,1040437.0
2024-04-30 09:30:00,17.89,17.91,17.49,17.62,710982.0,16.7446,16.7633,16.3702,16.4919,710982.0
2024-04-30 09:40:00,17.62,17.67,17.57,17.64,209050.0,16.4919,16.5387,16.4451,16.5106,209050.0
2024-04-30 09:50:00,17.65,17.67,17.55,17.55,196856.0,16.5199,16.5387,16.4263,16.4263,196856.0
2024-04-30 10:00:00,17.55,17.64,17.54,17.63,241584.0,16.4263,16.5106,16.417,16.5012,241584.0
2024-04-30 10:10:00,17.63,17.72,17.62,17.7,125131.0,16.5012,16.5855,16.4919,16.5667,125131.0
2024-04-30 10:20:00,17.7,17.74,17.69,17.71,98146.0,16.5667,16.6042,16.5574,16.5761,98146.0
2024-04-30 10:30:00,17.71,17.75,17.7,17.72,103855.0,16.5761,16.6135,16.5667,16.5855,103855.0
2024-04-30 10:40:00,17.71,17.76,17.71,17.74,67926.0,16.5761,16.6229,16.5761,16.6042,67926.0
2024-04-30 10:50:00,17.75,17.77,17.71,17.73,165966.0,16.6135,16.6323,16.5761,16.5948,165966.0
2024-04-30 11:00:00,17.73,17.77,17.73,17.74,77810.0,16.5948,16.6323,16.5948,16.6042,77810.0
2024-04-30 11:10:00,17.75,17.75,17.67,17.69,89079.0,16.6135,16.6135,16.5387,16.5574,89079.0
2024-04-30 11:20:00,17.69,17.74,17.69,17.72,38955.0,16.5574,16.6042,16.5574,16.5855,38955.0
2024-04-30 11:30:00,17.71,17.72,17.67,17.7,51019.0,16.5761,16.5855,16.5387,16.5667,51019.0
2024-04-30 11:40:00,17.7,17.74,17.68,17.73,80514.0,16.5667,16.6042,16.548,16.5948,80514.0
2024-04-30 11:50:00,17.74,17.76,17.71,17.76,64180.0,16.6042,16.6229,16.5761,16.6229,64180.0
2024-04-30 12:00:00,17.75,17.78,17.74,17.76,120358.0,16.6135,16.6416,16.6042,16.6229,120358.0
2024-04-30 12:10:00,17.76,17.79,17.76,17.78,46044.0,16.6229,16.651,16.6229,16.6416,46044.0
2024-04-30 12:20:00,17.78,17.78,17.74,17.76,64276.0,16.6416,16.6416,16.6042,16.6229,64276.0
2024-04-30 12:30:00,17.76,17.77,17.74,17.75,84032.0,16.6229,16.6323,16.6042,16.6135,84032.0
2024-04-30 12:40:00,17.76,17.76,17.72,17.73,44244.0,16.6229,16.6229,16.5855,16.5948,44244.0
2024-04-30 12:50:00,17.73,17.78,17.73,17.78,105224.0,16.5948,16.6416,16.5948,16.6416,105224.0
2024-04-30 13:00:00,17.78,17.83,17.75,17.8,95792.0,16.6416,16.6884,16.6135,16.6603,95792.0
2024-04-30 13:10:00,17.8,17.81,17.78,17.81,95343.0,16.6603,16.6697,16.6416,16.6697,95343.0
2024-04-30 13:20:00,17.8,17.83,17.79,17.82,66842.0,16.6603,16.6884,16.651,16.6791,66842.0
2024-04-30 13:30:00,17.82,17.83,17.79,17.8,63688.0,16.6791,16.6884,16.651,16.6603,63688.0
2024-04-30 13:40:00,17.8,17.81,17.77,17.77,58132.0,16.6603,16.6697,16.6323,16.6323,58132.0
2024-04-30 13:50:00,17.78,17.83,17.76,17.83,78510.0,16.6416,16.6884,16.6229,16.6884,78510.0
2024-04-30 14:00:00,17.82,17.86,17.82,17.85,111037.0,16.6791,16.7165,16.6791,16.7071,111037.0
2024-04-30 14:10:00,17.85,17.85,17.82,17.84,95625.0,16.7071,16.7071,16.6791,16.6978,95625.0
2024-04-30 14:20:00,17.84,17.84,17.77,17.79,106487.0,16.6978,16.6978,16.6323,16.651,106487.0
2024-04-30 14:30:00,17.78,17.79,17.75,17.75,130472.0,16.6416,16.651,16.6135,16.6135,130472.0
2024-04-30 14:40:00,17.75,17.78,17.74,17.75,138634.0,16.6135,16.6416,16.6042,16.6135,138634.0
2024-04-30 14:50:00,17.75,17.81,17.73,17.81,137918.0,16.6135,16.6697,16.5948,16.6697,137918.0
2024-04-30 15:00:00,17.81,17.86,17.8,17.85,142325.0,16.6697,16.7165,16.6603,16.7071,142325.0
2024-04-30 15:10:00,17.85,17.85,17.75,17.76,122528.0,16.7071,16.7071,16.6135,16.6229,122528.0
2024-04-30 15:20:00,17.76,17.77,17.73,17.74,186934.0,16.6229,16.6323,16.5948,16.6042,186934.0
2024-04-30 15:30:00,17.74,17.77,17.71,17.71,127813.0,16.6042,16.6323,16.5761,16.5761,127813.0
2024-04-30 15:40:00,17.71,17.76,17.71,17.75,247214.0,16.5761,16.6229,16.5761,16.6135,247214.0
2024-04-30 15:50:00,17.75,17.8,17.72,17.73,816220.0,16.6135,16.6603,16.5855,16.5948,816220.0
2024-05-01 09:30:00,17.46,17.69,17.41,17.5,541710.0,16.3421,16.5574,16.2953,16.3795,541710.0
2024-05-01 09:40:00,17.5,17.55,17.4,17.55,275339.0,16.3795,16.4263,16.2859,16.4263,275339.0
2024-05-01 09:50:00,17.55,17.62,17.53,17.56,149563.0,16.4263,16.4919,16.4076,16.4357,149563.0
2024-05-01 10:00:00,17.57,17.58,17.43,17.43,222080.0,16.4451,16.4544,16.314,16.314,222080.0
2024-05-01 10:10:00,17.44,17.46,17.3,17.32,381345.0,16.3234,16.3421,16.1923,16.2111,381345.0
2024-05-01 10:20:00,17.31,17.37,17.25,17.36,376346.0,16.2017,16.2579,16.1455,16.2485,376346.0
2024-05-01 10:30:00,17.36,17.37,17.3,17.3,197209.0,16.2485,16.2579,16.1923,16.1923,197209.0
2024-05-01 10:40:00,17.31,17.33,17.26,17.32,155815.0,16.2017,16.2204,16.1549,16.2111,155815.0
2024-05-01 10:50:00,17.32,17.34,17.3,17.3,154102.0,16.2111,16.2298,16.1923,16.1923,154102.0
2024-05-01 11:00:00,17.31,17.42,17.3,17.38,232730.0,16.2017,16.3047,16.1923,16.2672,232730.0
2024-05-01 11:10:00,17.39,17.46,17.38,17.4,181610.0,16.2766,16.3421,16.2672,16.2859,181610.0
2024-05-01 11:20:00,17.4,17.44,17.39,17.42,162663.0,16.2859,16.3234,16.2766,16.3047,162663.0
2024-05-01 11:30:00,17.42,17.43,17.37,17.38,111998.0,16.3047,16.314,16.2579,16.2672,111998.0
2024-05-01 11:40:00,17.37,17.4,17.34,17.34,130668.0,16.2579,16.2859,16.2298,16.2298,130668.0
2024-05-01 11:50:00,17.34,17.37,17.33,17.37,168709.0,16.2298,16.2579,16.2204,16.2579,168709.0
2024-05-01 12:00:00,17.36,17.44,17.36,17.42,194043.0,16.2485,16.3234,16.2485,16.3047,194043.0
2024-05-01 12:10:00,17.43,17.44,17.39,17.39,111647.0,16.314,16.3234,16.2766,16.2766,111647.0
2024-05-01 12:20:00,17.39,17.41,17.37,17.37,82584.0,16.2766,16.2953,16.2579,16.2579,82584.0
2024-05-01 12:30:00,17.38,17.38,17.33,17.35,106042.0,16.2672,16.2672,16.2204,16.2391,106042.0
2024-05-01 12:40:00,17.36,17.4,17.34,17.35,150622.0,16.2485,16.2859,16.2298,16.2391,150622.0
2024-05-01 12:50:00,17.36,17.36,17.33,17.34,81201.0,16.2485,16.2485,16.2204,16.2298,81201.0
2024-05-01 13:00:00,17.34,17.39,17.32,17.37,92340.0,16.2298,16.2766,16.2111,16.2579,92340.0
2024-05-01 13:10:00,17.36,17.39,17.35,17.37,58723.0,16.2485,16.2766,16.2391,16.2579,58723.0
2024-05-01 13:20:00,17.37,17.38,17.34,17.34,69464.0,16.2579,16.2672,16.2298,16.2298,69464.0
2024-05-01 13:30:00,17.35,17.41,17.33,17.39,151141.0,16.2391,16.2953,16.2204,16.2766,151141.0
2024-05-01 13:40:00,17.39,17.41,17.34,17.37,219897.0,16.2766,16.2953,16.2298,16.2579,219897.0
2024-05-01 13:50:00,17.36,17.37,17.32,17.35,108684.0,16.2485,16.2579,16.2111,16.2391,108684.0
2024-05-01 14:00:00,17.35,17.38,17.33,17.37,201817.0,16.2391,16.2672,16.2204,16.2579,201817.0
2024-05-01 14:10:00,17.36,17.39,17.33,17.34,133007.0,16.2485,16.2766,16.2204,16.2298,133007.0
2024-05-01 14:20:00,17.34,17.37,17.32,17.36,103710.0,16.2298,16.2579,16.2111,16.2485,103710.0
2024-05-01 14:30:00,17.36,17.38,17.26,17.37,302219.0,16.2485,16.2672,16.1549,16.2579,302219.0
2024-05-01 14:40:00,17.37,17.52,17.36,17.52,272336.0,16.2579,16.3983,16.2485,16.3983,272336.0
2024-05-01 14:50:00,17.52,17.56,17.5,17.53,186251.0,16.3983,16.4357,16.3795,16.4076,186251.0
2024-05-01 15:00:00,17.53,17.58,17.47,17.5,176731.0,16.4076,16.4544,16.3515,16.3795,176731.0
2024-05-01 15:10:00,17.49,17.5,17.43,17.44,154409.0,16.3702,16.3795,16.314,16.3234,154409.0
2024-05-01 15:20:00,17.43,17.5,17.4,17.47,148326.0,16.314,16.3795,16.2859,16.3515,148326.0
2024-05-01 15:30:00,17.47,17.48,17.37,17.39,360734.0,16.3515,16.3608,16.2579,16.2766,360734.0
2024-05-01 15:40:00,17.39,17.43,17.37,17.4,308229.0,16.2766,16.314,16.2579,16.2859,308229.0
2024-05-01 15:50:00,17.4,17.42,17.34,17.35,908145.0,16.2859,16.3047,16.2298,16.2391,908145.0
2024-05-02 09:30:00,17.5,17.58,17.35,17.39,319585.0,16.3795,16.4544,16.2391,16.2766,319585.0
2024-05-02 09:40:00,17.39,17.4,17.28,17.3,176299.0,16.2766,16.2859,16.1736,16.1923,176299.0
2024-05-02 09:50:00,17.29,17.36,17.28,17.35,205022.0,16.183,16.2485,16.1736,16.2391,205022.0
2024-05-02 10:00:00,17.36,17.43,17.33,17.37,182636.0,16.2485,16.314,16.2204,16.2579,182636.0
2024-05-02 10:10:00,17.38,17.42,17.34,17.36,119060.0,16.2672,16.3047,16.2298,16.2485,119060.0
2024-05-02 10:20:00,17.36,17.39,17.33,17.38,175618.0,16.2485,16.2766,16.2204,16.2672,175618.0
2024-05-02 10:30:00,17.38,17.42,17.36,17.38,113753.0,16.2672,16.3047,16.2485,16.2672,113753.0
2024-05-02 10:40:00,17.38,17.42,17.37,17.41,98283.0,16.2672,16.3047,16.2579,16.2953,98283.0
2024-05-02 10:50:00,17.41,17.44,17.4,17.43,87203.0,16.2953,16.3234,16.2859,16.314,87203.0
2024-05-02 11:00:00,17.42,17.45,17.41,17.45,98865.0,16.3047,16.3327,16.2953,16.3327,98865.0
2024-05-02 11:10:00,17.45,17.5,17.44,17.5,146056.0,16.3327,16.3795,16.3234,16.3795,146056.0
2024-05-02 11:20:00,17.5,17.5,17.43,17.46,227919.0,16.3795,16.3795,16.314,16.3421,227919.0
2024-05-02 11:30:00,17.46,17.49,17.45,17.48,85109.0,16.3421,16.3702,16.3327,16.3608,85109.0
2024-05-02 11:40:00,17.48,17.5,17.45,17.48,119142.0,16.3608,16.3795,16.3327,16.3608,119142.0
2024-05-02 11:50:00,17.48,17.48,17.42,17.45,75381.0,16.3608,16.3608,16.3047,16.3327,75381.0
2024-05-02 12:00:00,17.45,17.46,17.4,17.41,80410.0,16.3327,16.3421,16.2859,16.2953,80410.0
2024-05-02 12:10:00,17.41,17.43,17.4,17.4,48804.0,16.2953,16.314,16.2859,16.2859,48804.0
2024-05-02 12:20:00,17.41,17.42,17.38,17.42,105839.0,16.2953,16.3047,16.2672,16.3047,105839.0
2024-05-02 12:30:00,17.42,17.42,17.38,17.38,184945.0,16.3047,16.3047,16.2672,16.2672,184945.0
2024-05-02 12:40:00,17.39,17.39,17.33,17.35,179980.0,16.2766,16.2766,16.2204,16.2391,179980.0
2024-05-02 12:50:00,17.35,17.36,17.33,17.35,205116.0,16.2391,16.2485,16.2204,16.2391,205116.0
2024-05-02 13:00:00,17.35,17.37,17.34,17.36,100470.0,16.2391,16.2579,16.2298,16.2485,100470.0
2024-05-02 13:10:00,17.36,17.37,17.34,17.36,120983.0,16.2485,16.2579,16.2298,16.2485,120983.0
2024-05-02 13:20:00,17.37,17.4,17.36,17.38,114317.0,16.2579,16.2859,16.2485,16.2672,114317.0
2024-05-02 13:30:00,17.39,17.49,17.36,17.49,151053.0,16.2766,16.3702,16.2485,16.3702,151053.0
2024-05-02 13:40:00,17.49,17.52,17.47,17.5,206807.0,16.3702,16.3983,16.3515,16.3795,206807.0
2024-05-02 13:50:00,17.5,17.52,17.49,17.51,112225.0,16.3795,16.3983,16.3702,16.3889,112225.0
2024-05-02 14:00:00,17.51,17.54,17.5,17.53,178046.0,16.3889,16.417,16.3795,16.4076,178046.0
2024-05-02 14:10:00,17.52,17.53,17.5,17.51,74684.0,16.3983,16.4076,16.3795,16.3889,74684.0
2024-05-02 14:20:00,17.5,17.56,17.5,17.54,94067.0,16.3795,16.4357,16.3795,16.417,94067.0
2024-05-02 14:30:00,17.54,17.62,17.53,17.61,93455.0,16.417,16.4919,16.4076,16.4825,93455.0
2024-05-02 14:40:00,17.6,17.67,17.59,17.66,140640.0,16.4731,16.5387,16.4638,16.5293,140640.0
2024-05-02 14:50:00,17.66,17.68,17.64,17.64,111431.0,16.5293,16.548,16.5106,16.5106,111431.0
2024-05-02 15:00:00,17.64,17.66,17.59,17.6,136565.0,16.5106,16.5293,16.4638,16.4731,136565.0
2024-05-02 15:10:00,17.6,17.62,17.58,17.6,88788.0,16.4731,16.4919,16.4544,16.4731,88788.0
2024-05-02 15:20:00,17.6,17.61,17.56,17.57,89834.0,16.4731,16.4825,16.4357,16.4451,89834.0
2024-05-02 15:30:00,17.57,17.62,17.57,17.59,148826.0,16.4451,16.4919,16.4451,16.4638,148826.0
2024-05-02 15:40:00,17.58,17.6,17.55,17.57,184893.0,16.4544,16.4731,16.4263,16.4451,184893.0
2024-05-02 15:50:00,17.57,17.57,17.51,17.54,584954.0,16.4451,16.4451,16.3889,16.417,584954.0
2024-05-03 09:30:00,17.76,17.88,17.68,17.87,383418.0,16.6229,16.7352,16.548,16.7259,383418.0
2024-05-03 09:40:00,17.86,17.94,17.82,17.9,134933.0,16.7165,16.7914,16.6791,16.7539,134933.0
2024-05-03 09:50:00,17.91,17.97,17.86,17.95,225479.0,16.7633,16.8194,16.7165,16.8007,225479.0
2024-05-03 10:00:00,17.95,18.01,17.92,17.96,303966.0,16.8007,16.8569,16.7726,16.8101,303966.0
2024-05-03 10:10:00,17.96,17.96,17.86,17.93,148171.0,16.8101,16.8101,16.7165,16.782,148171.0
2024-05-03 10:20:00,17.94,18.0,17.88,17.93,164489.0,16.7914,16.8475,16.7352,16.782,164489.0
2024-05-03 10:30:00,17.93,17.94,17.83,17.85,115303.0,16.782,16.7914,16.6884,16.7071,115303.0
2024-05-03 10:40:00,17.85,17.89,17.83,17.87,142869.0,16.7071,16.7446,16.6884,16.7259,142869.0
2024-05-03 10:50:00,17.86,17.86,17.78,17.78,130351.0,16.7165,16.7165,16.6416,16.6416,130351.0
2024-05-03 11:00:00,17.79,17.87,17.78,17.86,104525.0,16.651,16.7259,16.6416,16.7165,104525.0
2024-05-03 11:10:00,17.86,17.87,17.83,17.83,81978.0,16.7165,16.7259,16.6884,16.6884,81978.0
2024-05-03 11:20:00,17.84,17.88,17.81,17.88,126893.0,16.6978,16.7352,16.6697,16.7352,126893.0
2024-05-03 11:30:00,17.87,17.91,17.86,17.89,143522.0,16.7259,16.7633,16.7165,16.7446,143522.0
2024-05-03 11:40:00,17.89,17.9,17.84,17.88,113581.0,16.7446,16.7539,16.6978,16.7352,113581.0
2024-05-03 11:50:00,17.88,17.88,17.8,17.82,158557.0,16.7352,16.7352,16.6603,16.6791,158557.0
2024-05-03 12:00:00,17.83,17.87,17.83,17.87,83824.0,16.6884,16.7259,16.6884,16.7259,83824.0
2024-05-03 12:10:00,17.87,17.88,17.8,17.82,48133.0,16.7259,16.7352,16.6603,16.6791,48133.0
2024-05-03 12:20:00,17.82,17.86,17.81,17.86,96503.0,16.6791,16.7165,16.6697,16.7165,96503.0
2024-05-03 12:30:00,17.86,17.89,17.82,17.88,92997.0,16.7165,16.7446,16.6791,16.7352,92997.0
2024-05-03 12:40:00,17.88,17.88,17.81,17.82,62915.0,16.7352,16.7352,16.6697,16.6791,62915.0
2024-05-03 12:50:00,17.82,17.85,17.81,17.83,68670.0,16.6791,16.7071,16.6697,16.6884,68670.0
2024-05-03 13:00:00,17.83,17.85,17.81,17.81,73931.0,16.6884,16.7071,16.6697,16.6697,73931.0
2024-05-03 13:10:00,17.82,17.83,17.78,17.79,55285.0,16.6791,16.6884,16.6416,16.651,55285.0
2024-05-03 13:20:00,17.79,17.8,17.75,17.77,68542.0,16.651,16.6603,16.6135,16.6323,68542.0
2024-05-03 13:30:00,17.77,17.77,17.73,17.76,81499.0,16.6323,16.6323,16.5948,16.6229,81499.0
2024-05-03 13:40:00,17.75,17.8,17.75,17.78,72346.0,16.6135,16.6603,16.6135,16.6416,72346.0
2024-05-03 13:50:00,17.79,17.8,17.77,17.8,77842.0,16.651,16.6603,16.6323,16.6603,77842.0
2024-05-03 14:00:00,17.8,17.83,17.79,17.81,44780.0,16.6603,16.6884,16.651,16.6697,44780.0
2024-05-03 14:10:00,17.81,17.82,17.79,17.8,67658.0,16.6697,16.6791,16.651,16.6603,67658.0
2024-05-03 14:20:00,17.8,17.82,17.78,17.79,96554.0,16.6603,16.6791,16.6416,16.651,96554.0
2024-05-03 14:30:00,17.78,17.8,17.76,17.77,60935.0,16.6416,16.6603,16.6229,16.6323,60935.0
2024-05-03 14:40:00,17.77,17.78,17.75,17.77,62349.0,16.6323,16.6416,16.6135,16.6323,62349.0
2024-05-03 14:50:00,17.76,17.79,17.75,17.78,100841.0,16.6229,16.651,16.6135,16.6416,100841.0
2024-05-03 15:00:00,17.77,17.81,17.75,17.8,102199.0,16.6323,16.6697,16.6135,16.6603,102199.0
2024-05-03 15:10:00,17.8,17.85,17.78,17.85,102293.0,16.6603,16.7071,16.6416,16.7071,102293.0
2024-05-03 15:20:00,17.85,17.85,17.81,17.82,114708.0,16.7071,16.7071,16.6697,16.6791,114708.0
2024-05-03 15:30:00,17.82,17.86,17.81,17.83,122223.0,16.6791,16.7165,16.6697,16.6884,122223.0
2024-05-03 15:40:00,17.82,17.84,17.8,17.82,187969.0,16.6791,16.6978,16.6603,16.6791,187969.0
2024-05-03 15:50:00,17.81,17.84,17.79,17.82,588102.0,16.6697,16.6978,16.651,16.6791,588102.0
2024-05-06 09:30:00,17.84,17.93,17.61,17.63,427669.0,16.6978,16.782,16.4825,16.5012,427669.0
2024-05-06 09:40:00,17.62,17.66,17.52,17.53,327776.0,16.4919,16.5293,16.3983,16.4076,327776.0
2024-05-06 09:50:00,17.53,17.58,17.5,17.53,185039.0,16.4076,16.4544,16.3795,16.4076,185039.0
2024-05-06 10:00:00,17.53,17.55,17.51,17.53,189579.0,16.4076,16.4263,16.3889,16.4076,189579.0
2024-05-06 10:10:00,17.53,17.54,17.48,17.51,224678.0,16.4076,16.417,16.3608,16.3889,224678.0
2024-05-06 10:20:00,17.51,17.51,17.46,17.47,190282.0,16.3889,16.3889,16.3421,16.3515,190282.0
2024-05-06 10:30:00,17.47,17.49,17.44,17.46,205290.0,16.3515,16.3702,16.3234,16.3421,205290.0
2024-05-06 10:40:00,17.45,17.47,17.43,17.44,143748.0,16.3327,16.3515,16.314,16.3234,143748.0
2024-05-06 10:50:00,17.44,17.45,17.42,17.44,198358.0,16.3234,16.3327,16.3047,16.3234,198358.0
2024-05-06 11:00:00,17.43,17.44,17.39,17.4,179570.0,16.314,16.3234,16.2766,16.2859,179570.0
2024-05-06 11:10:00,17.4,17.4,17.37,17.39,183975.0,16.2859,16.2859,16.2579,16.2766,183975.0
2024-05-06 11:20:00,17.39,17.42,17.38,17.41,157911.0,16.2766,16.3047,16.2672,16.2953,157911.0
2024-05-06 11:30:00,17.4,17.4,17.38,17.39,103761.0,16.2859,16.2859,16.2672,16.2766,103761.0
2024-05-06 11:40:00,17.39,17.4,17.35,17.37,194871.0,16.2766,16.2859,16.2391,16.2579,194871.0
2024-05-06 11:50:00,17.38,17.4,17.36,17.38,108833.0,16.2672,16.2859,16.2485,16.2672,108833.0
2024-05-06 12:00:00,17.38,17.4,17.38,17.38,65697.0,16.2672,16.2859,16.2672,16.2672,65697.0
2024-05-06 12:10:00,17.38,17.4,17.35,17.36,165034.0,16.2672,16.2859,16.2391,16.2485,165034.0
2024-05-06 12:20:00,17.36,17.38,17.35,17.36,100367.0,16.2485,16.2672,16.2391,16.2485,100367.0
2024-05-06 12:30:00,17.36,17.4,17.35,17.39,115987.0,16.2485,16.2859,16.2391,16.2766,115987.0
2024-05-06 12:40:00,17.4,17.42,17.39,17.41,138152.0,16.2859,16.3047,16.2766,16.2953,138152.0
2024-05-06 12:50:00,17.42,17.43,17.38,17.39,145561.0,16.3047,16.314,16.2672,16.2766,145561.0
2024-05-06 13:00:00,17.39,17.39,17.37,17.38,52879.0,16.2766,16.2766,16.2579,16.2672,52879.0
2024-05-06 13:10:00,17.38,17.39,17.36,17.38,110077.0,16.2672,16.2766,16.2485,16.2672,110077.0
2024-05-06 13:20:00,17.37,17.4,17.36,17.39,105173.0,16.2579,16.2859,16.2485,16.2766,105173.0
2024-05-06 13:30:00,17.39,17.4,17.32,17.35,711209.0,16.2766,16.2859,16.2111,16.2391,711209.0
2024-05-06 13:40:00,17.35,17.35,17.31,17.34,243291.0,16.2391,16.2391,16.2017,16.2298,243291.0
2024-05-06 13:50:00,17.34,17.37,17.33,17.34,129881.0,16.2298,16.2579,16.2204,16.2298,129881.0
2024-05-06 14:00:00,17.34,17.35,17.32,17.34,96746.0,16.2298,16.2391,16.2111,16.2298,96746.0
2024-05-06 14:10:00,17.34,17.37,17.33,17.35,159453.0,16.2298,16.2579,16.2204,16.2391,159453.0
2024-05-06 14:20:00,17.35,17.39,17.34,17.38,160858.0,16.2391,16.2766,16.2298,16.2672,160858.0
2024-05-06 14:30:00,17.38,17.39,17.37,17.39,78847.0,16.2672,16.2766,16.2579,16.2766,78847.0
2024-05-06 14:40:00,17.39,17.4,17.34,17.36,235210.0,16.2766,16.2859,16.2298,16.2485,235210.0
2024-05-06 14:50:00,17.35,17.36,17.33,17.34,131206.0,16.2391,16.2485,16.2204,16.2298,131206.0
2024-05-06 15:00:00,17.33,17.34,17.26,17.27,394198.0,16.2204,16.2298,16.1549,16.1643,394198.0
2024-05-06 15:10:00,17.27,17.3,17.26,17.3,255854.0,16.1643,16.1923,16.1549,16.1923,255854.0
2024-05-06 15:20:00,17.3,17.31,17.26,17.29,291572.0,16.1923,16.2017,16.1549,16.183,291572.0
2024-05-06 15:30:00,17.29,17.33,17.28,17.33,245225.0,16.183,16.2204,16.1736,16.2204,245225.0
2024-05-06 15:40:00,17.33,17.34,17.28,17.3,323979.0,16.2204,16.2298,16.1736,16.1923,323979.0
2024-05-06 15:50:00,17.3,17.3,17.24,17.27,1532114.0,16.1923,16.1923,16.1362,16.1643,1532114.0
2024-05-07 09:30:00,17.29,17.51,17.25,17.35,502815.0,16.183,16.3889,16.1455,16.2391,502815.0
2024-05-07 09:40:00,17.34,17.46,17.34,17.43,224368.0,16.2298,16.3421,16.2298,16.314,224368.0
2024-05-07 09:50:00,17.43,17.48,17.4,17.48,326297.0,16.314,16.3608,16.2859,16.3608,326297.0
2024-05-07 10:00:00,17.48,17.55,17.46,17.54,362770.0,16.3608,16.4263,16.3421,16.417,362770.0
2024-05-07 10:10:00,17.54,17.57,17.47,17.47,250558.0,16.417,16.4451,16.3515,16.3515,250558.0
2024-05-07 10:20:00,17.47,17.5,17.42,17.44,129980.0,16.3515,16.3795,16.3047,16.3234,129980.0
2024-05-07 10:30:00,17.45,17.47,17.43,17.44,114478.0,16.3327,16.3515,16.314,16.3234,114478.0
2024-05-07 10:40:00,17.43,17.46,17.42,17.43,80749.0,16.314,16.3421,16.3047,16.314,80749.0
2024-05-07 10:50:00,17.42,17.49,17.42,17.46,92881.0,16.3047,16.3702,16.3047,16.3421,92881.0
2024-05-07 11:00:00,17.47,17.49,17.44,17.45,115434.0,16.3515,16.3702,16.3234,16.3327,115434.0
2024-05-07 11:10:00,17.44,17.49,17.44,17.45,120466.0,16.3234,16.3702,16.3234,16.3327,120466.0
2024-05-07 11:20:00,17.46,17.5,17.45,17.48,85043.0,16.3421,16.3795,16.3327,16.3608,85043.0
2024-05-07 11:30:00,17.49,17.49,17.46,17.47,92837.0,16.3702,16.3702,16.3421,16.3515,92837.0
2024-05-07 11:40:00,17.46,17.47,17.4,17.45,127738.0,16.3421,16.3515,16.2859,16.3327,127738.0
2024-05-07 11:50:00,17.45,17.45,17.42,17.44,119713.0,16.3327,16.3327,16.3047,16.3234,119713.0
2024-05-07 12:00:00,17.44,17.44,17.4,17.4,68274.0,16.3234,16.3234,16.2859,16.2859,68274.0
2024-05-07 12:10:00,17.4,17.43,17.39,17.42,89057.0,16.2859,16.314,16.2766,16.3047,89057.0
2024-05-07 12:20:00,17.41,17.42,17.37,17.37,52482.0,16.2953,16.3047,16.2579,16.2579,52482.0
2024-05-07 12:30:00,17.38,17.39,17.35,17.36,91516.0,16.2672,16.2766,16.2391,16.2485,91516.0
2024-05-07 12:40:00,17.36,17.36,17.34,17.36,111132.0,16.2485,16.2485,16.2298,16.2485,111132.0
2024-05-07 12:50:00,17.35,17.36,17.3,17.31,153545.0,16.2391,16.2485,16.1923,16.2017,153545.0
2024-05-07 13:00:00,17.3,17.32,17.29,17.3,202278.0,16.1923,16.2111,16.183,16.1923,202278.0
2024-05-07 13:10:00,17.3,17.34,17.3,17.33,152357.0,16.1923,16.2298,16.1923,16.2204,152357.0
2024-05-07 13:20:00,17.34,17.34,17.31,17.32,81814.0,16.2298,16.2298,16.2017,16.2111,81814.0
2024-05-07 13:30:00,17.32,17.36,17.31,17.32,133369.0,16.2111,16.2485,16.2017,16.2111,133369.0
2024-05-07 13:40:00,17.32,17.34,17.28,17.29,184913.0,16.2111,16.2298,16.1736,16.183,184913.0
2024-05-07 13:50:00,17.29,17.33,17.28,17.3,90612.0,16.183,16.2204,16.1736,16.1923,90612.0
2024-05-07 14:00:00,17.3,17.33,17.29,17.3,86387.0,16.1923,16.2204,16.183,16.1923,86387.0
2024-05-07 14:10:00,17.31,17.33,17.29,17.3,127960.0,16.2017,16.2204,16.183,16.1923,127960.0
2024-05-07 14:20:00,17.3,17.34,17.29,17.33,94336.0,16.1923,16.2298,16.183,16.2204,94336.0
2024-05-07 14:30:00,17.32,17.35,17.31,17.32,82038.0,16.2111,16.2391,16.2017,16.2111,82038.0
2024-05-07 14:40:00,17.32,17.35,17.32,17.35,98722.0,16.2111,16.2391,16.2111,16.2391,98722.0
2024-05-07 14:50:00,17.35,17.35,17.31,17.32,209261.0,16.2391,16.2391,16.2017,16.2111,209261.0
2024-05-07 15:00:00,17.32,17.33,17.31,17.32,74624.0,16.2111,16.2204,16.2017,16.2111,74624.0
2024-05-07 15:10:00,17.32,17.33,17.3,17.32,121888.0,16.2111,16.2204,16.1923,16.2111,121888.0
2024-05-07 15:20:00,17.31,17.32,17.29,17.31,103475.0,16.2017,16.2111,16.183,16.2017,103475.0
2024-05-07 15:30:00,17.3,17.34,17.3,17.32,215921.0,16.1923,16.2298,16.1923,16.2111,215921.0
2024-05-07 15:40:00,17.31,17.4,17.28,17.4,733733.0,16.2017,16.2859,16.1736,16.2859,733733.0
2024-05-07 15:50:00,17.39,17.43,17.32,17.34,880937.0,16.2766,16.314,16.2111,16.2298,880937.0
2024-05-08 09:30:00,17.25,17.34,17.23,17.3,372323.0,16.1455,16.2298,16.1268,16.1923,372323.0
2024-05-08 09:40:00,17.3,17.34,17.26,17.31,156301.0,16.1923,16.2298,16.1549,16.2017,156301.0
2024-05-08 09:50:00,17.31,17.36,17.27,17.3,142455.0,16.2017,16.2485,16.1643,16.1923,142455.0
2024-05-08 10:00:00,17.29,17.3,17.23,17.25,156907.0,16.183,16.1923,16.1268,16.1455,156907.0
2024-05-08 10:10:00,17.24,17.29,17.22,17.25,183922.0,16.1362,16.183,16.1175,16.1455,183922.0
2024-05-08 10:20:00,17.25,17.27,17.22,17.23,134568.0,16.1455,16.1643,16.1175,16.1268,134568.0
2024-05-08 10:30:00,17.23,17.25,17.22,17.24,208983.0,16.1268,16.1455,16.1175,16.1362,208983.0
2024-05-08 10:40:00,17.25,17.29,17.25,17.28,90398.0,16.1455,16.183,16.1455,16.1736,90398.0
2024-05-08 10:50:00,17.28,17.3,17.26,17.27,110201.0,16.1736,16.1923,16.1549,16.1643,110201.0
2024-05-08 11:00:00,17.27,17.29,17.26,17.29,55479.0,16.1643,16.183,16.1549,16.183,55479.0
2024-05-08 11:10:00,17.29,17.31,17.28,17.29,87182.0,16.183,16.2017,16.1736,16.183,87182.0
2024-05-08 11:20:00,17.29,17.32,17.28,17.31,121885.0,16.183,16.2111,16.1736,16.2017,121885.0
2024-05-08 11:30:00,17.3,17.33,17.29,17.33,99481.0,16.1923,16.2204,16.183,16.2204,99481.0
2024-05-08 11:40:00,17.32,17.35,17.31,17.34,83756.0,16.2111,16.2391,16.2017,16.2298,83756.0
2024-05-08 11:50:00,17.34,17.37,17.32,17.36,100397.0,16.2298,16.2579,16.2111,16.2485,100397.0
2024-05-08 12:00:00,17.35,17.37,17.3,17.3,101305.0,16.2391,16.2579,16.1923,16.1923,101305.0
2024-05-08 12:10:00,17.3,17.31,17.28,17.3,80983.0,16.1923,16.2017,16.1736,16.1923,80983.0
2024-05-08 12:20:00,17.3,17.31,17.27,17.28,82086.0,16.1923,16.2017,16.1643,16.1736,82086.0
2024-05-08 12:30:00,17.27,17.28,17.24,17.25,141794.0,16.1643,16.1736,16.1362,16.1455,141794.0
2024-05-08 12:40:00,17.25,17.26,17.24,17.25,65432.0,16.1455,16.1549,16.1362,16.1455,65432.0
2024-05-08 12:50:00,17.25,17.26,17.23,17.23,143302.0,16.1455,16.1549,16.1268,16.1268,143302.0
2024-05-08 13:00:00,17.23,17.24,17.22,17.23,129608.0,16.1268,16.1362,16.1175,16.1268,129608.0
2024-05-08 13:10:00,17.23,17.27,17.23,17.27,142546.0,16.1268,16.1643,16.1268,16.1643,142546.0
2024-05-08 13:20:00,17.26,17.27,17.22,17.23,189834.0,16.1549,16.1643,16.1175,16.1268,189834.0
2024-05-08 13:30:00,17.22,17.26,17.21,17.26,174243.0,16.1175,16.1549,16.1081,16.1549,174243.0
2024-05-08 13:40:00,17.26,17.3,17.25,17.29,92788.0,16.1549,16.1923,16.1455,16.183,92788.0
2024-05-08 13:50:00,17.3,17.31,17.26,17.29,134523.0,16.1923,16.2017,16.1549,16.183,134523.0
2024-05-08 14:00:00,17.29,17.3,17.27,17.29,98277.0,16.183,16.1923,16.1643,16.183,98277.0
2024-05-08 14:10:00,17.29,17.33,17.29,17.31,83092.0,16.183,16.2204,16.183,16.2017,83092.0
2024-05-08 14:20:00,17.31,17.33,17.31,17.32,102279.0,16.2017,16.2204,16.2017,16.2111,102279.0
2024-05-08 14:30:00,17.32,17.33,17.27,17.3,187186.0,16.2111,16.2204,16.1643,16.1923,187186.0
2024-05-08 14:40:00,17.3,17.31,17.28,17.3,70897.0,16.1923,16.2017,16.1736,16.1923,70897.0
2024-05-08 14:50:00,17.31,17.31,17.26,17.27,80768.0,16.2017,16.2017,16.1549,16.1643,80768.0
2024-05-08 15:00:00,17.27,17.28,17.24,17.27,106025.0,16.1643,16.1736,16.1362,16.1643,106025.0
2024-05-08 15:10:00,17.27,17.27,17.24,17.27,96754.0,16.1643,16.1643,16.1362,16.1643,96754.0
2024-05-08 15:20:00,17.27,17.29,17.25,17.26,142638.0,16.1643,16.183,16.1455,16.1549,142638.0
2024-05-08 15:30:00,17.25,17.3,17.25,17.26,192431.0,16.1455,16.1923,16.1455,16.1549,192431.0
2024-05-08 15:40:00,17.26,17.26,17.23,17.23,174018.0,16.1549,16.1549,16.1268,16.1268,174018.0
2024-05-08 15:50:00,17.23,17.26,17.22,17.23,575494.0,16.1268,16.1549,16.1175,16.1268,575494.0
2024-05-09 09:30:00,17.24,17.25,17.13,17.15,448115.0,16.1362,16.1455,16.0332,16.0519,448115.0
2024-05-09 09:40:00,17.16,17.24,17.15,17.23,186009.0,16.0613,16.1362,16.0519,16.1268,186009.0
2024-05-09 09:50:00,17.23,17.32,17.22,17.31,267903.0,16.1268,16.2111,16.1175,16.2017,267903.0
2024-05-09 10:00:00,17.32,17.33,17.27,17.29,197616.0,16.2111,16.2204,16.1643,16.183,197616.0
2024-05-09 10:10:00,17.3,17.33,17.29,17.31,135324.0,16.1923,16.2204,16.183,16.2017,135324.0
2024-05-09 10:20:00,17.31,17.35,17.3,17.3,119685.0,16.2017,16.2391,16.1923,16.1923,119685.0
2024-05-09 10:30:00,17.3,17.33,17.28,17.33,129664.0,16.1923,16.2204,16.1736,16.2204,129664.0
2024-05-09 10:40:00,17.32,17.33,17.24,17.25,78251.0,16.2111,16.2204,16.1362,16.1455,78251.0
2024-05-09 10:50:00,17.25,17.25,17.21,17.21,89820.0,16.1455,16.1455,16.1081,16.1081,89820.0
2024-05-09 11:00:00,17.22,17.25,17.21,17.22,75460.0,16.1175,16.1455,16.1081,16.1175,75460.0
2024-05-09 11:10:00,17.21,17.24,17.2,17.23,80773.0,16.1081,16.1362,16.0987,16.1268,80773.0
2024-05-09 11:20:00,17.24,17.24,17.22,17.23,106539.0,16.1362,16.1362,16.1175,16.1268,106539.0
2024-05-09 11:30:00,17.23,17.23,17.2,17.2,98330.0,16.1268,16.1268,16.0987,16.0987,98330.0
2024-05-09 11:40:00,17.2,17.22,17.18,17.21,90393.0,16.0987,16.1175,16.08,16.1081,90393.0
2024-05-09 11:50:00,17.2,17.21,17.19,17.21,51725.0,16.0987,16.1081,16.0894,16.1081,51725.0
2024-05-09 12:00:00,17.2,17.22,17.19,17.2,42945.0,16.0987,16.1175,16.0894,16.0987,42945.0
2024-05-09 12:10:00,17.2,17.21,17.18,17.2,109967.0,16.0987,16.1081,16.08,16.0987,109967.0
2024-05-09 12:20:00,17.19,17.21,17.18,17.19,103324.0,16.0894,16.1081,16.08,16.0894,103324.0
2024-05-09 12:30:00,17.19,17.22,17.19,17.21,121664.0,16.0894,16.1175,16.0894,16.1081,121664.0
2024-05-09 12:40:00,17.2,17.25,17.19,17.24,76326.0,16.0987,16.1455,16.0894,16.1362,76326.0
2024-05-09 12:50:00,17.24,17.26,17.23,17.23,89806.0,16.1362,16.1549,16.1268,16.1268,89806.0
2024-05-09 13:00:00,17.24,17.27,17.23,17.23,59130.0,16.1362,16.1643,16.1268,16.1268,59130.0
2024-05-09 13:10:00,17.23,17.25,17.22,17.23,34887.0,16.1268,16.1455,16.1175,16.1268,34887.0
2024-05-09 13:20:00,17.23,17.24,17.21,17.22,52633.0,16.1268,16.1362,16.1081,16.1175,52633.0
2024-05-09 13:30:00,17.22,17.26,17.22,17.25,93969.0,16.1175,16.1549,16.1175,16.1455,93969.0
2024-05-09 13:40:00,17.25,17.26,17.23,17.23,94642.0,16.1455,16.1549,16.1268,16.1268,94642.0
2024-05-09 13:50:00,17.23,17.24,17.22,17.22,34217.0,16.1268,16.1362,16.1175,16.1175,34217.0
2024-05-09 14:00:00,17.23,17.23,17.2,17.21,85692.0,16.1268,16.1268,16.0987,16.1081,85692.0
2024-05-09 14:10:00,17.21,17.23,17.2,17.22,52779.0,16.1081,16.1268,16.0987,16.1175,52779.0
2024-05-09 14:20:00,17.21,17.22,17.19,17.2,103560.0,16.1081,16.1175,16.0894,16.0987,103560.0
2024-05-09 14:30:00,17.2,17.23,17.19,17.21,74184.0,16.0987,16.1268,16.0894,16.1081,74184.0
2024-05-09 14:40:00,17.21,17.22,17.2,17.21,64655.0,16.1081,16.1175,16.0987,16.1081,64655.0
2024-05-09 14:50:00,17.21,17.25,17.2,17.24,74424.0,16.1081,16.1455,16.0987,16.1362,74424.0
2024-05-09 15:00:00,17.24,17.26,17.24,17.24,73970.0,16.1362,16.1549,16.1362,16.1362,73970.0
2024-05-09 15:10:00,17.24,17.26,17.23,17.23,69272.0,16.1362,16.1549,16.1268,16.1268,69272.0
2024-05-09 15:20:00,17.23,17.26,17.23,17.25,73712.0,16.1268,16.1549,16.1268,16.1455,73712.0
2024-05-09 15:30:00,17.24,17.25,17.22,17.23,91999.0,16.1362,16.1455,16.1175,16.1268,91999.0
2024-05-09 15:40:00,17.23,17.25,17.22,17.23,129620.0,16.1268,16.1455,16.1175,16.1268,129620.0
2024-05-09 15:50:00,17.23,17.27,17.22,17.26,604613.0,16.1268,16.1643,16.1175,16.1549,604613.0
2024-05-10 09:30:00,17.26,17.39,17.26,17.35,423928.0,16.1549,16.2766,16.1549,16.2391,423928.0
2024-05-10 09:40:00,17.35,17.35,17.28,17.32,96348.0,16.2391,16.2391,16.1736,16.2111,96348.0
2024-05-10 09:50:00,17.32,17.39,17.31,17.37,128875.0,16.2111,16.2766,16.2017,16.2579,128875.0
2024-05-10 10:00:00,17.37,17.41,17.34,17.39,152738.0,16.2579,16.2953,16.2298,16.2766,152738.0
2024-05-10 10:10:00,17.4,17.41,17.35,17.38,136774.0,16.2859,16.2953,16.2391,16.2672,136774.0
2024-05-10 10:20:00,17.38,17.4,17.35,17.4,79003.0,16.2672,16.2859,16.2391,16.2859,79003.0
2024-05-10 10:30:00,17.39,17.42,17.38,17.41,139828.0,16.2766,16.3047,16.2672,16.2953,139828.0
2024-05-10 10:40:00,17.41,17.42,17.34,17.38,187268.0,16.2953,16.3047,16.2298,16.2672,187268.0
2024-05-10 10:50:00,17.38,17.38,17.34,17.34,140526.0,16.2672,16.2672,16.2298,16.2298,140526.0
2024-05-10 11:00:00,17.35,17.37,17.34,17.35,93201.0,16.2391,16.2579,16.2298,16.2391,93201.0
2024-05-10 11:10:00,17.35,17.35,17.31,17.32,69981.0,16.2391,16.2391,16.2017,16.2111,69981.0
2024-05-10 11:20:00,17.32,17.33,17.31,17.32,78852.0,16.2111,16.2204,16.2017,16.2111,78852.0
2024-05-10 11:30:00,17.32,17.35,17.31,17.32,153093.0,16.2111,16.2391,16.2017,16.2111,153093.0
2024-05-10 11:40:00,17.32,17.34,17.29,17.3,182650.0,16.2111,16.2298,16.183,16.1923,182650.0
2024-05-10 11:50:00,17.3,17.32,17.29,17.31,104369.0,16.1923,16.2111,16.183,16.2017,104369.0
2024-05-10 12:00:00,17.32,17.33,17.24,17.28,158144.0,16.2111,16.2204,16.1362,16.1736,158144.0
2024-05-10 12:10:00,17.28,17.28,17.25,17.25,85531.0,16.1736,16.1736,16.1455,16.1455,85531.0
2024-05-10 12:20:00,17.25,17.29,17.23,17.24,90678.0,16.1455,16.183,16.1268,16.1362,90678.0
2024-05-10 12:30:00,17.25,17.26,17.24,17.26,75490.0,16.1455,16.1549,16.1362,16.1549,75490.0
2024-05-10 12:40:00,17.26,17.3,17.25,17.3,57559.0,16.1549,16.1923,16.1455,16.1923,57559.0
2024-05-10 12:50:00,17.29,17.3,17.28,17.29,61393.0,16.183,16.1923,16.1736,16.183,61393.0
2024-05-10 13:00:00,17.29,17.31,17.28,17.3,54737.0,16.183,16.2017,16.1736,16.1923,54737.0
2024-05-10 13:10:00,17.3,17.33,17.28,17.31,60739.0,16.1923,16.2204,16.1736,16.2017,60739.0
2024-05-10 13:20:00,17.31,17.32,17.28,17.3,50040.0,16.2017,16.2111,16.1736,16.1923,50040.0
2024-05-10 13:30:00,17.3,17.3,17.26,17.28,76519.0,16.1923,16.1923,16.1549,16.1736,76519.0
2024-05-10 13:40:00,17.29,17.3,17.27,17.28,43432.0,16.183,16.1923,16.1643,16.1736,43432.0
2024-05-10 13:50:00,17.28,17.31,17.27,17.29,33222.0,16.1736,16.2017,16.1643,16.183,33222.0
2024-05-10 14:00:00,17.3,17.3,17.27,17.29,53411.0,16.1923,16.1923,16.1643,16.183,53411.0
2024-05-10 14:10:00,17.28,17.29,17.26,17.29,62763.0,16.1736,16.183,16.1549,16.183,62763.0
2024-05-10 14:20:00,17.29,17.29,17.25,17.27,121410.0,16.183,16.183,16.1455,16.1643,121410.0
2024-05-10 14:30:00,17.27,17.27,17.25,17.27,99415.0,16.1643,16.1643,16.1455,16.1643,99415.0
2024-05-10 14:40:00,17.27,17.27,17.26,17.27,88383.0,16.1643,16.1643,16.1549,16.1643,88383.0
2024-05-10 14:50:00,17.27,17.29,17.26,17.28,135877.0,16.1643,16.183,16.1549,16.1736,135877.0
2024-05-10 15:00:00,17.27,17.28,17.25,17.25,208604.0,16.1643,16.1736,16.1455,16.1455,208604.0
2024-05-10 15:10:00,17.26,17.26,17.24,17.25,70544.0,16.1549,16.1549,16.1362,16.1455,70544.0
2024-05-10 15:20:00,17.25,17.25,17.23,17.23,130240.0,16.1455,16.1455,16.1268,16.1268,130240.0
2024-05-10 15:30:00,17.23,17.26,17.23,17.25,386268.0,16.1268,16.1549,16.1268,16.1455,386268.0
2024-05-10 15:40:00,17.25,17.25,17.22,17.22,439667.0,16.1455,16.1455,16.1175,16.1175,439667.0
2024-05-10 15:50:00,17.22,17.24,17.12,17.17,2176275.0,16.1175,16.1362,16.0239,16.0707,2176275.0
2024-05-13 09:30:00,17.25,17.75,17.22,17.7,931474.0,16.1455,16.6135,16.1175,16.5667,931474.0
2024-05-13 09:40:00,17.71,17.87,17.66,17.86,426592.0,16.5761,16.7259,16.5293,16.7165,426592.0
2024-05-13 09:50:00,17.86,18.65,17.85,18.01,2930055.0,16.7165,17.4559,16.7071,16.8569,2930055.0
2024-05-13 10:00:00,18.04,18.23,17.99,18.16,1158610.0,16.885,17.0628,16.8382,16.9973,1158610.0
2024-05-13 10:10:00,18.16,18.28,18.07,18.27,613225.0,16.9973,17.1096,16.913,17.1002,613225.0
2024-05-13 10:20:00,18.28,18.41,18.26,18.37,510003.0,17.1096,17.2313,17.0909,17.1938,510003.0
2024-05-13 10:30:00,18.38,18.47,18.36,18.44,697475.0,17.2032,17.2874,17.1845,17.2594,697475.0
2024-05-13 10:40:00,18.44,18.53,18.43,18.48,556342.0,17.2594,17.3436,17.25,17.2968,556342.0
2024-05-13 10:50:00,18.48,18.52,18.32,18.39,558882.0,17.2968,17.3342,17.147,17.2126,558882.0
2024-05-13 11:00:00,18.39,18.39,18.27,18.28,495390.0,17.2126,17.2126,17.1002,17.1096,495390.0
2024-05-13 11:10:00,18.29,18.32,18.24,18.27,311829.0,17.119,17.147,17.0722,17.1002,311829.0
2024-05-13 11:20:00,18.27,18.27,18.15,18.16,337841.0,17.1002,17.1002,16.9879,16.9973,337841.0
2024-05-13 11:30:00,18.16,18.16,18.05,18.14,267052.0,16.9973,16.9973,16.8943,16.9786,267052.0
2024-05-13 11:40:00,18.14,18.14,18.07,18.08,198144.0,16.9786,16.9786,16.913,16.9224,198144.0
2024-05-13 11:50:00,18.07,18.08,17.94,17.97,310273.0,16.913,16.9224,16.7914,16.8194,310273.0
2024-05-13 12:00:00,17.97,18.07,17.96,18.05,178214.0,16.8194,16.913,16.8101,16.8943,178214.0
2024-05-13 12:10:00,18.05,18.06,17.99,18.01,135617.0,16.8943,16.9037,16.8382,16.8569,135617.0
2024-05-13 12:20:00,18.01,18.06,18.0,18.04,128193.0,16.8569,16.9037,16.8475,16.885,128193.0
2024-05-13 12:30:00,18.04,18.06,18.01,18.05,160787.0,16.885,16.9037,16.8569,16.8943,160787.0
2024-05-13 12:40:00,18.05,18.07,18.03,18.04,138957.0,16.8943,16.913,16.8756,16.885,138957.0
2024-05-13 12:50:00,18.05,18.06,18.03,18.05,127383.0,16.8943,16.9037,16.8756,16.8943,127383.0
2024-05-13 13:00:00,18.05,18.06,18.03,18.04,94775.0,16.8943,16.9037,16.8756,16.885,94775.0
2024-05-13 13:10:00,18.04,18.09,18.03,18.09,208007.0,16.885,16.9318,16.8756,16.9318,208007.0
2024-05-13 13:20:00,18.09,18.11,18.06,18.08,116011.0,16.9318,16.9505,16.9037,16.9224,116011.0
2024-05-13 13:30:00,18.07,18.13,18.07,18.11,237786.0,16.913,16.9692,16.913,16.9505,237786.0
2024-05-13 13:40:00,18.11,18.16,18.1,18.16,246786.0,16.9505,16.9973,16.9411,16.9973,246786.0
2024-05-13 13:50:00,18.16,18.22,18.15,18.21,179702.0,16.9973,17.0534,16.9879,17.0441,179702.0
2024-05-13 14:00:00,18.21,18.22,18.14,18.17,133082.0,17.0441,17.0534,16.9786,17.0066,133082.0
2024-05-13 14:10:00,18.17,18.18,18.14,18.18,157727.0,17.0066,17.016,16.9786,17.016,157727.0
2024-05-13 14:20:00,18.17,18.19,18.17,18.18,90393.0,17.0066,17.0254,17.0066,17.016,90393.0
2024-05-13 14:30:00,18.18,18.19,18.13,18.14,136349.0,17.016,17.0254,16.9692,16.9786,136349.0
2024-05-13 14:40:00,18.14,18.17,18.11,18.14,141221.0,16.9786,17.0066,16.9505,16.9786,141221.0
2024-05-13 14:50:00,18.14,18.16,18.11,18.14,172587.0,16.9786,16.9973,16.9505,16.9786,172587.0
2024-05-13 15:00:00,18.15,18.17,18.14,18.16,115031.0,16.9879,17.0066,16.9786,16.9973,115031.0
2024-05-13 15:10:00,18.17,18.18,18.16,18.18,111216.0,17.0066,17.016,16.9973,17.016,111216.0
2024-05-13 15:20:00,18.18,18.18,18.13,18.14,173784.0,17.016,17.016,16.9692,16.9786,173784.0
2024-05-13 15:30:00,18.14,18.15,18.11,18.12,207394.0,16.9786,16.9879,16.9505,16.9598,207394.0
2024-05-13 15:40:00,18.12,18.14,18.11,18.13,271235.0,16.9598,16.9786,16.9505,16.9692,271235.0
2024-05-13 15:50:00,18.13,18.16,18.09,18.12,1229879.0,16.9692,16.9973,16.9318,16.9598,1229879.0
2024-05-14 09:30:00,18.54,18.83,18.36,18.41,835024.0,17.353,17.6244,17.1845,17.2313,835024.0
2024-05-14 09:40:00,18.41,18.44,18.27,18.3,197990.0,17.2313,17.2594,17.1002,17.1283,197990.0
2024-05-14 09:50:00,18.31,18.46,18.31,18.44,211378.0,17.1377,17.2781,17.1377,17.2594,211378.0
2024-05-14 10:00:00,18.45,18.48,18.36,18.41,205930.0,17.2687,17.2968,17.1845,17.2313,205930.0
2024-05-14 10:10:00,18.41,18.48,18.38,18.41,144213.0,17.2313,17.2968,17.2032,17.2313,144213.0
2024-05-14 10:20:00,18.41,18.41,18.34,18.39,164816.0,17.2313,17.2313,17.1658,17.2126,164816.0
2024-05-14 10:30:00,18.39,18.43,18.32,18.35,143865.0,17.2126,17.25,17.147,17.1751,143865.0
2024-05-14 10:40:00,18.34,18.37,18.32,18.35,108910.0,17.1658,17.1938,17.147,17.1751,108910.0
2024-05-14 10:50:00,18.35,18.42,18.33,18.42,135276.0,17.1751,17.2406,17.1564,17.2406,135276.0
2024-05-14 11:00:00,18.42,18.45,18.34,18.41,133539.0,17.2406,17.2687,17.1658,17.2313,133539.0
2024-05-14 11:10:00,18.41,18.42,18.33,18.34,95944.0,17.2313,17.2406,17.1564,17.1658,95944.0
2024-05-14 11:20:00,18.34,18.36,18.3,18.3,92599.0,17.1658,17.1845,17.1283,17.1283,92599.0
2024-05-14 11:30:00,18.3,18.33,18.27,18.32,147185.0,17.1283,17.1564,17.1002,17.147,147185.0
2024-05-14 11:40:00,18.32,18.35,18.29,18.31,89423.0,17.147,17.1751,17.119,17.1377,89423.0
2024-05-14 11:50:00,18.31,18.34,18.3,18.3,85348.0,17.1377,17.1658,17.1283,17.1283,85348.0
2024-05-14 12:00:00,18.3,18.32,18.27,18.31,92422.0,17.1283,17.147,17.1002,17.1377,92422.0
2024-05-14 12:10:00,18.3,18.32,18.26,18.27,74058.0,17.1283,17.147,17.0909,17.1002,74058.0
2024-05-14 12:20:00,18.27,18.29,18.23,18.26,153397.0,17.1002,17.119,17.0628,17.0909,153397.0
2024-05-14 12:30:00,18.26,18.26,18.22,18.24,59089.0,17.0909,17.0909,17.0534,17.0722,59089.0
2024-05-14 12:40:00,18.24,18.26,18.2,18.21,91379.0,17.0722,17.0909,17.0347,17.0441,91379.0
2024-05-14 12:50:00,18.21,18.22,18.16,18.2,114823.0,17.0441,17.0534,16.9973,17.0347,114823.0
2024-05-14 13:00:00,18.2,18.2,18.13,18.16,120662.0,17.0347,17.0347,16.9692,16.9973,120662.0
2024-05-14 13:10:00,18.16,18.16,18.11,18.14,130515.0,16.9973,16.9973,16.9505,16.9786,130515.0
2024-05-14 13:20:00,18.14,18.18,18.14,18.14,103742.0,16.9786,17.016,16.9786,16.9786,103742.0
2024-05-14 13:30:00,18.14,18.19,18.13,18.16,115176.0,16.9786,17.0254,16.9692,16.9973,115176.0
2024-05-14 13:40:00,18.16,18.18,18.13,18.14,80505.0,16.9973,17.016,16.9692,16.9786,80505.0
2024-05-14 13:50:00,18.14,18.17,18.13,18.14,97505.0,16.9786,17.0066,16.9692,16.9786,97505.0
2024-05-14 14:00:00,18.13,18.15,18.12,18.14,92473.0,16.9692,16.9879,16.9598,16.9786,92473.0
2024-05-14 14:10:00,18.14,18.19,18.13,18.18,118577.0,16.9786,17.0254,16.9692,17.016,118577.0
2024-05-14 14:20:00,18.18,18.19,18.16,18.18,118017.0,17.016,17.0254,16.9973,17.016,118017.0
2024-05-14 14:30:00,18.18,18.23,18.17,18.23,139010.0,17.016,17.0628,17.0066,17.0628,139010.0
2024-05-14 14:40:00,18.23,18.23,18.15,18.16,434715.0,17.0628,17.0628,16.9879,16.9973,434715.0
2024-05-14 14:50:00,18.16,18.18,18.14,18.14,146212.0,16.9973,17.016,16.9786,16.9786,146212.0
2024-05-14 15:00:00,18.14,18.16,18.13,18.14,100926.0,16.9786,16.9973,16.9692,16.9786,100926.0
2024-05-14 15:10:00,18.14,18.15,18.11,18.12,152670.0,16.9786,16.9879,16.9505,16.9598,152670.0
2024-05-14 15:20:00,18.12,18.13,18.09,18.12,205485.0,16.9598,16.9692,16.9318,16.9598,205485.0
2024-05-14 15:30:00,18.12,18.18,18.11,18.18,194266.0,16.9598,17.016,16.9505,17.016,194266.0
2024-05-14 15:40:00,18.18,18.28,18.17,18.28,333658.0,17.016,17.1096,17.0066,17.1096,333658.0
2024-05-14 15:50:00,18.28,18.38,18.28,18.36,1384287.0,17.1096,17.2032,17.1096,17.1845,1384287.0
2024-05-15 09:30:00,18.42,18.53,18.23,18.24,320830.0,17.2406,17.3436,17.0628,17.0722,320830.0
2024-05-15 09:40:00,18.25,18.29,18.09,18.09,318395.0,17.0815,17.119,16.9318,16.9318,318395.0
2024-05-15 09:50:00,18.09,18.13,18.03,18.05,123106.0,16.9318,16.9692,16.8756,16.8943,123106.0
2024-05-15 10:00:00,18.06,18.07,18.0,18.05,160460.0,16.9037,16.913,16.8475,16.8943,160460.0
2024-05-15 10:10:00,18.04,18.06,18.01,18.04,105011.0,16.885,16.9037,16.8569,16.885,105011.0
2024-05-15 10:20:00,18.05,18.06,17.98,17.99,108807.0,16.8943,16.9037,16.8288,16.8382,108807.0
2024-05-15 10:30:00,17.99,18.09,17.98,18.07,128577.0,16.8382,16.9318,16.8288,16.913,128577.0
2024-05-15 10:40:00,18.07,18.11,18.07,18.1,74945.0,16.913,16.9505,16.913,16.9411,74945.0
2024-05-15 10:50:00,18.09,18.12,18.07,18.07,76351.0,16.9318,16.9598,16.913,16.913,76351.0
2024-05-15 11:00:00,18.08,18.11,18.04,18.05,76498.0,16.9224,16.9505,16.885,16.8943,76498.0
2024-05-15 11:10:00,18.05,18.08,18.04,18.06,73812.0,16.8943,16.9224,16.885,16.9037,73812.0
2024-05-15 11:20:00,18.07,18.09,18.05,18.07,66539.0,16.913,16.9318,16.8943,16.913,66539.0
2024-05-15 11:30:00,18.07,18.11,18.04,18.05,99021.0,16.913,16.9505,16.885,16.8943,99021.0
2024-05-15 11:40:00,18.05,18.07,18.03,18.04,81104.0,16.8943,16.913,16.8756,16.885,81104.0
2024-05-15 11:50:00,18.05,18.07,18.01,18.03,208483.0,16.8943,16.913,16.8569,16.8756,208483.0
2024-05-15 12:00:00,18.03,18.04,17.96,18.01,353467.0,16.8756,16.885,16.8101,16.8569,353467.0
2024-05-15 12:10:00,18.02,18.06,18.0,18.01,84178.0,16.8662,16.9037,16.8475,16.8569,84178.0
2024-05-15 12:20:00,18.0,18.02,17.98,18.0,82734.0,16.8475,16.8662,16.8288,16.8475,82734.0
2024-05-15 12:30:00,17.99,17.99,17.96,17.99,75179.0,16.8382,16.8382,16.8101,16.8382,75179.0
2024-05-15 12:40:00,17.99,17.99,17.96,17.98,96398.0,16.8382,16.8382,16.8101,16.8288,96398.0
2024-05-15 12:50:00,17.98,17.98,17.95,17.96,94979.0,16.8288,16.8288,16.8007,16.8101,94979.0
2024-05-15 13:00:00,17.96,17.97,17.93,17.93,127238.0,16.8101,16.8194,16.782,16.782,127238.0
2024-05-15 13:10:00,17.93,17.95,17.91,17.94,123700.0,16.782,16.8007,16.7633,16.7914,123700.0
2024-05-15 13:20:00,17.94,17.94,17.91,17.91,85613.0,16.7914,16.7914,16.7633,16.7633,85613.0
2024-05-15 13:30:00,17.91,17.93,17.9,17.93,126257.0,16.7633,16.782,16.7539,16.782,126257.0
2024-05-15 13:40:00,17.93,18.0,17.92,18.0,185765.0,16.782,16.8475,16.7726,16.8475,185765.0
2024-05-15 13:50:00,18.0,18.01,17.97,17.99,109319.0,16.8475,16.8569,16.8194,16.8382,109319.0
2024-05-15 14:00:00,17.98,17.99,17.93,17.93,135699.0,16.8288,16.8382,16.782,16.782,135699.0
2024-05-15 14:10:00,17.93,17.97,17.92,17.94,113754.0,16.782,16.8194,16.7726,16.7914,113754.0
2024-05-15 14:20:00,17.94,17.98,17.92,17.97,136988.0,16.7914,16.8288,16.7726,16.8194,136988.0
2024-05-15 14:30:00,17.97,17.97,17.91,17.94,119612.0,16.8194,16.8194,16.7633,16.7914,119612.0
2024-05-15 14:40:00,17.94,17.96,17.93,17.95,93774.0,16.7914,16.8101,16.782,16.8007,93774.0
2024-05-15 14:50:00,17.95,17.98,17.95,17.96,89366.0,16.8007,16.8288,16.8007,16.8101,89366.0
2024-05-15 15:00:00,17.96,17.96,17.92,17.95,103815.0,16.8101,16.8101,16.7726,16.8007,103815.0
2024-05-15 15:10:00,17.94,17.97,17.93,17.96,143772.0,16.7914,16.8194,16.782,16.8101,143772.0
2024-05-15 15:20:00,17.96,17.96,17.93,17.94,113440.0,16.8101,16.8101,16.782,16.7914,113440.0
2024-05-15 15:30:00,17.94,17.95,17.88,17.89,270529.0,16.7914,16.8007,16.7352,16.7446,270529.0
2024-05-15 15:40:00,17.89,17.89,17.82,17.82,285629.0,16.7446,16.7446,16.6791,16.6791,285629.0
2024-05-15 15:50:00,17.82,17.89,17.8,17.88,782571.0,16.6791,16.7446,16.6603,16.7352,782571.0
2024-05-16 09:30:00,17.98,18.07,17.83,17.85,316737.0,16.8288,16.913,16.6884,16.7071,316737.0
2024-05-16 09:40:00,17.84,18.01,17.83,17.98,151365.0,16.6978,16.8569,16.6884,16.8288,151365.0
2024-05-16 09:50:00,17.98,18.03,17.94,17.99,160549.0,16.8288,16.8756,16.7914,16.8382,160549.0
2024-05-16 10:00:00,18.0,18.03,17.94,17.95,88418.0,16.8475,16.8756,16.7914,16.8007,88418.0
2024-05-16 10:10:00,17.94,17.96,17.89,17.95,134054.0,16.7914,16.8101,16.7446,16.8007,134054.0
2024-05-16 10:20:00,17.95,18.0,17.92,17.98,86671.0,16.8007,16.8475,16.7726,16.8288,86671.0
2024-05-16 10:30:00,17.98,18.0,17.92,17.93,129969.0,16.8288,16.8475,16.7726,16.782,129969.0
2024-05-16 10:40:00,17.93,17.95,17.91,17.92,70589.0,16.782,16.8007,16.7633,16.7726,70589.0
2024-05-16 10:50:00,17.92,17.96,17.91,17.95,73282.0,16.7726,16.8101,16.7633,16.8007,73282.0
2024-05-16 11:00:00,17.94,18.04,17.93,18.01,78014.0,16.7914,16.885,16.782,16.8569,78014.0
2024-05-16 11:10:00,18.01,18.06,18.0,18.04,75388.0,16.8569,16.9037,16.8475,16.885,75388.0
2024-05-16 11:20:00,18.03,18.06,18.03,18.06,86993.0,16.8756,16.9037,16.8756,16.9037,86993.0
2024-05-16 11:30:00,18.06,18.09,18.04,18.05,102966.0,16.9037,16.9318,16.885,16.8943,102966.0
2024-05-16 11:40:00,18.05,18.1,18.04,18.06,71314.0,16.8943,16.9411,16.885,16.9037,71314.0
2024-05-16 11:50:00,18.06,18.1,18.05,18.07,62202.0,16.9037,16.9411,16.8943,16.913,62202.0
2024-05-16 12:00:00,18.07,18.15,18.07,18.14,94504.0,16.913,16.9879,16.913,16.9786,94504.0
2024-05-16 12:10:00,18.14,18.14,18.1,18.12,91944.0,16.9786,16.9786,16.9411,16.9598,91944.0
2024-05-16 12:20:00,18.11,18.15,18.11,18.14,79865.0,16.9505,16.9879,16.9505,16.9786,79865.0
2024-05-16 12:30:00,18.14,18.14,18.11,18.12,65995.0,16.9786,16.9786,16.9505,16.9598,65995.0
2024-05-16 12:40:00,18.13,18.15,18.11,18.12,91491.0,16.9692,16.9879,16.9505,16.9598,91491.0
2024-05-16 12:50:00,18.12,18.13,18.09,18.1,91375.0,16.9598,16.9692,16.9318,16.9411,91375.0
2024-05-16 13:00:00,18.1,18.17,18.09,18.14,173063.0,16.9411,17.0066,16.9318,16.9786,173063.0
2024-05-16 13:10:00,18.14,18.19,18.12,18.18,87096.0,16.9786,17.0254,16.9598,17.016,87096.0
2024-05-16 13:20:00,18.18,18.19,18.14,18.18,92176.0,17.016,17.0254,16.9786,17.016,92176.0
2024-05-16 13:30:00,18.18,18.24,18.16,18.19,159000.0,17.016,17.0722,16.9973,17.0254,159000.0
2024-05-16 13:40:00,18.2,18.22,18.18,18.2,64307.0,17.0347,17.0534,17.016,17.0347,64307.0
2024-05-16 13:50:00,18.2,18.21,18.18,18.2,51012.0,17.0347,17.0441,17.016,17.0347,51012.0
2024-05-16 14:00:00,18.21,18.23,18.2,18.21,55154.0,17.0441,17.0628,17.0347,17.0441,55154.0
2024-05-16 14:10:00,18.21,18.21,18.15,18.19,116289.0,17.0441,17.0441,16.9879,17.0254,116289.0
2024-05-16 14:20:00,18.19,18.22,18.18,18.21,69152.0,17.0254,17.0534,17.016,17.0441,69152.0
2024-05-16 14:30:00,18.22,18.23,18.2,18.21,72380.0,17.0534,17.0628,17.0347,17.0441,72380.0
2024-05-16 14:40:00,18.21,18.23,18.19,18.23,56761.0,17.0441,17.0628,17.0254,17.0628,56761.0
2024-05-16 14:50:00,18.23,18.28,18.22,18.28,159842.0,17.0628,17.1096,17.0534,17.1096,159842.0
2024-05-16 15:00:00,18.27,18.28,18.25,18.26,87987.0,17.1002,17.1096,17.0815,17.0909,87987.0
2024-05-16 15:10:00,18.26,18.29,18.25,18.28,94875.0,17.0909,17.119,17.0815,17.1096,94875.0
2024-05-16 15:20:00,18.28,18.28,18.24,18.26,172180.0,17.1096,17.1096,17.0722,17.0909,172180.0
2024-05-16 15:30:00,18.26,18.3,18.24,18.28,307541.0,17.0909,17.1283,17.0722,17.1096,307541.0
2024-05-16 15:40:00,18.28,18.31,18.27,18.3,206693.0,17.1096,17.1377,17.1002,17.1283,206693.0
2024-05-16 15:50:00,18.31,18.36,18.31,18.35,712011.0,17.1377,17.1845,17.1377,17.1751,712011.0
2024-05-17 09:30:00,18.34,18.34,18.08,18.09,446399.0,17.1658,17.1658,16.9224,16.9318,446399.0
2024-05-17 09:40:00,18.08,18.2,18.07,18.19,118502.0,16.9224,17.0347,16.913,17.0254,118502.0
2024-05-17 09:50:00,18.19,18.25,18.18,18.21,121795.0,17.0254,17.0815,17.016,17.0441,121795.0
2024-05-17 10:00:00,18.21,18.3,18.18,18.3,153207.0,17.0441,17.1283,17.016,17.1283,153207.0
2024-05-17 10:10:00,18.29,18.33,18.27,18.29,197212.0,17.119,17.1564,17.1002,17.119,197212.0
2024-05-17 10:20:00,18.29,18.4,18.27,18.39,229621.0,17.119,17.2219,17.1002,17.2126,229621.0
2024-05-17 10:30:00,18.39,18.39,18.3,18.39,181847.0,17.2126,17.2126,17.1283,17.2126,181847.0
2024-05-17 10:40:00,18.39,18.39,18.3,18.35,185775.0,17.2126,17.2126,17.1283,17.1751,185775.0
2024-05-17 10:50:00,18.34,18.4,18.31,18.39,180861.0,17.1658,17.2219,17.1377,17.2126,180861.0
2024-05-17 11:00:00,18.39,18.45,18.38,18.39,123373.0,17.2126,17.2687,17.2032,17.2126,123373.0
2024-05-17 11:10:00,18.39,18.4,18.35,18.36,156743.0,17.2126,17.2219,17.1751,17.1845,156743.0
2024-05-17 11:20:00,18.35,18.36,18.28,18.28,102788.0,17.1751,17.1845,17.1096,17.1096,102788.0
2024-05-17 11:30:00,18.29,18.29,18.26,18.26,133173.0,17.119,17.119,17.0909,17.0909,133173.0
2024-05-17 11:40:00,18.27,18.28,18.25,18.27,81057.0,17.1002,17.1096,17.0815,17.1002,81057.0
2024-05-17 11:50:00,18.27,18.3,18.23,18.23,86282.0,17.1002,17.1283,17.0628,17.0628,86282.0
2024-05-17 12:00:00,18.23,18.31,18.23,18.3,66419.0,17.0628,17.1377,17.0628,17.1283,66419.0
2024-05-17 12:10:00,18.29,18.34,18.27,18.28,97908.0,17.119,17.1658,17.1002,17.1096,97908.0
2024-05-17 12:20:00,18.28,18.28,18.24,18.26,61466.0,17.1096,17.1096,17.0722,17.0909,61466.0
2024-05-17 12:30:00,18.27,18.31,18.26,18.29,49127.0,17.1002,17.1377,17.0909,17.119,49127.0
2024-05-17 12:40:00,18.29,18.3,18.26,18.27,60942.0,17.119,17.1283,17.0909,17.1002,60942.0
2024-05-17 12:50:00,18.27,18.28,18.25,18.26,40850.0,17.1002,17.1096,17.0815,17.0909,40850.0
2024-05-17 13:00:00,18.27,18.29,18.26,18.29,67507.0,17.1002,17.119,17.0909,17.119,67507.0
2024-05-17 13:10:00,18.28,18.3,18.26,18.27,62875.0,17.1096,17.1283,17.0909,17.1002,62875.0
2024-05-17 13:20:00,18.26,18.28,18.24,18.26,112066.0,17.0909,17.1096,17.0722,17.0909,112066.0
2024-05-17 13:30:00,18.27,18.27,18.24,18.27,68744.0,17.1002,17.1002,17.0722,17.1002,68744.0
2024-05-17 13:40:00,18.27,18.28,18.25,18.26,54190.0,17.1002,17.1096,17.0815,17.0909,54190.0
2024-05-17 13:50:00,18.26,18.27,18.23,18.23,48020.0,17.0909,17.1002,17.0628,17.0628,48020.0
2024-05-17 14:00:00,18.23,18.24,18.21,18.22,66002.0,17.0628,17.0722,17.0441,17.0534,66002.0
2024-05-17 14:10:00,18.21,18.24,18.21,18.23,85577.0,17.0441,17.0722,17.0441,17.0628,85577.0
2024-05-17 14:20:00,18.23,18.24,18.21,18.21,80053.0,17.0628,17.0722,17.0441,17.0441,80053.0
2024-05-17 14:30:00,18.21,18.24,18.21,18.22,77473.0,17.0441,17.0722,17.0441,17.0534,77473.0
2024-05-17 14:40:00,18.23,18.23,18.19,18.19,125679.0,17.0628,17.0628,17.0254,17.0254,125679.0
2024-05-17 14:50:00,18.2,18.2,18.16,18.17,72993.0,17.0347,17.0347,16.9973,17.0066,72993.0
2024-05-17 15:00:00,18.17,18.2,18.15,18.2,95739.0,17.0066,17.0347,16.9879,17.0347,95739.0
2024-05-17 15:10:00,18.19,18.21,18.16,18.18,138914.0,17.0254,17.0441,16.9973,17.016,138914.0
2024-05-17 15:20:00,18.17,18.2,18.17,18.18,139724.0,17.0066,17.0347,17.0066,17.016,139724.0
2024-05-17 15:30:00,18.18,18.19,18.14,18.18,292999.0,17.016,17.0254,16.9786,17.016,292999.0
2024-05-17 15:40:00,18.19,18.19,18.15,18.16,239200.0,17.0254,17.0254,16.9879,16.9973,239200.0
2024-05-17 15:50:00,18.16,18.19,18.1,18.19,669300.0,16.9973,17.0254,16.9411,17.0254,669300.0
2024-05-20 09:30:00,17.97,18.17,17.85,17.88,635601.0,17.0554,17.2452,16.9415,16.97,635601.0
2024-05-20 09:40:00,17.88,17.94,17.76,17.91,307840.0,16.97,17.0269,16.8561,16.9985,307840.0
2024-05-20 09:50:00,17.91,18.09,17.9,18.05,192248.0,16.9985,17.1693,16.989,17.1313,192248.0
2024-05-20 10:00:00,18.06,18.09,18.01,18.03,64546.0,17.1408,17.1693,17.0934,17.1124,64546.0
2024-05-20 10:10:00,18.03,18.03,17.96,17.97,51771.0,17.1124,17.1124,17.0459,17.0554,51771.0
2024-05-20 10:20:00,17.97,18.0,17.95,17.98,84185.0,17.0554,17.0839,17.0364,17.0649,84185.0
2024-05-20 10:30:00,17.98,18.01,17.97,18.0,68894.0,17.0649,17.0934,17.0554,17.0839,68894.0
2024-05-20 10:40:00,18.0,18.02,17.97,18.02,64060.0,17.0839,17.1029,17.0554,17.1029,64060.0
2024-05-20 10:50:00,18.01,18.03,17.92,17.94,117441.0,17.0934,17.1124,17.008,17.0269,117441.0
2024-05-20 11:00:00,17.94,18.01,17.93,17.99,64141.0,17.0269,17.0934,17.0174,17.0744,64141.0
2024-05-20 11:10:00,18.0,18.03,17.98,18.03,72747.0,17.0839,17.1124,17.0649,17.1124,72747.0
2024-05-20 11:20:00,18.03,18.05,18.01,18.02,60416.0,17.1124,17.1313,17.0934,17.1029,60416.0
2024-05-20 11:30:00,18.02,18.09,18.01,18.07,74778.0,17.1029,17.1693,17.0934,17.1503,74778.0
2024-05-20 11:40:00,18.06,18.09,18.04,18.06,39372.0,17.1408,17.1693,17.1218,17.1408,39372.0
2024-05-20 11:50:00,18.05,18.05,17.99,17.99,79770.0,17.1313,17.1313,17.0744,17.0744,79770.0
2024-05-20 12:00:00,17.99,18.02,17.99,18.0,52620.0,17.0744,17.1029,17.0744,17.0839,52620.0
2024-05-20 12:10:00,18.0,18.01,17.96,17.96,45717.0,17.0839,17.0934,17.0459,17.0459,45717.0
2024-05-20 12:20:00,17.97,17.97,17.92,17.94,69022.0,17.0554,17.0554,17.008,17.0269,69022.0
2024-05-20 12:30:00,17.93,17.94,17.9,17.94,45237.0,17.0174,17.0269,16.989,17.0269,45237.0
2024-05-20 12:40:00,17.93,17.97,17.92,17.96,67152.0,17.0174,17.0554,17.008,17.0459,67152.0
2024-05-20 12:50:00,17.95,17.97,17.94,17.96,60080.0,17.0364,17.0554,17.0269,17.0459,60080.0
2024-05-20 13:00:00,17.97,17.98,17.94,17.95,32547.0,17.0554,17.0649,17.0269,17.0364,32547.0
2024-05-20 13:10:00,17.94,17.98,17.91,17.95,126621.0,17.0269,17.0649,16.9985,17.0364,126621.0
2024-05-20 13:20:00,17.96,18.01,17.95,18.01,59037.0,17.0459,17.0934,17.0364,17.0934,59037.0
2024-05-20 13:30:00,18.02,18.02,17.98,17.98,70552.0,17.1029,17.1029,17.0649,17.0649,70552.0
2024-05-20 13:40:00,17.98,18.01,17.96,17.98,73957.0,17.0649,17.0934,17.0459,17.0649,73957.0
2024-05-20 13:50:00,17.98,17.98,17.93,17.93,40161.0,17.0649,17.0649,17.0174,17.0174,40161.0
2024-05-20 14:00:00,17.93,17.94,17.89,17.91,65438.0,17.0174,17.0269,16.9795,16.9985,65438.0
2024-05-20 14:10:00,17.91,17.95,17.9,17.95,140187.0,16.9985,17.0364,16.989,17.0364,140187.0
2024-05-20 14:20:00,17.94,17.96,17.93,17.94,67601.0,17.0269,17.0459,17.0174,17.0269,67601.0
2024-05-20 14:30:00,17.94,17.95,17.91,17.93,48818.0,17.0269,17.0364,16.9985,17.0174,48818.0
2024-05-20 14:40:00,17.93,17.95,17.92,17.94,81504.0,17.0174,17.0364,17.008,17.0269,81504.0
2024-05-20 14:50:00,17.93,17.94,17.9,17.91,64047.0,17.0174,17.0269,16.989,16.9985,64047.0
2024-05-20 15:00:00,17.9,17.94,17.9,17.93,86140.0,16.989,17.0269,16.989,17.0174,86140.0
2024-05-20 15:10:00,17.93,17.96,17.89,17.9,108855.0,17.0174,17.0459,16.9795,16.989,108855.0
2024-05-20 15:20:00,17.9,17.93,17.89,17.89,121602.0,16.989,17.0174,16.9795,16.9795,121602.0
2024-05-20 15:30:00,17.89,17.91,17.84,17.86,239335.0,16.9795,16.9985,16.932,16.951,239335.0
2024-05-20 15:40:00,17.86,17.88,17.8,17.82,220035.0,16.951,16.97,16.8941,16.913,220035.0
2024-05-20 15:50:00,17.81,17.85,17.8,17.82,1238523.0,16.9036,16.9415,16.8941,16.913,1238523.0
2024-05-21 09:30:00,17.75,17.81,17.31,17.4,799420.0,16.8466,16.9036,16.429,16.5144,799420.0
2024-05-21 09:40:00,17.4,17.4,17.19,17.2,773359.0,16.5144,16.5144,16.3151,16.3246,773359.0
2024-05-21 09:50:00,17.2,17.3,17.15,17.21,474619.0,16.3246,16.4195,16.2771,16.3341,474619.0
2024-05-21 10:00:00,17.21,17.24,17.16,17.21,525514.0,16.3341,16.3626,16.2866,16.3341,525514.0
2024-05-21 10:10:00,17.2,17.2,17.1,17.12,589777.0,16.3246,16.3246,16.2297,16.2487,589777.0
2024-05-21 10:20:00,17.12,17.12,17.02,17.04,573394.0,16.2487,16.2487,16.1538,16.1727,573394.0
2024-05-21 10:30:00,17.04,17.04,16.96,16.98,825256.0,16.1727,16.1727,16.0968,16.1158,825256.0
2024-05-21 10:40:00,16.98,17.02,16.93,17.0,397006.0,16.1158,16.1538,16.0683,16.1348,397006.0
2024-05-21 10:50:00,17.0,17.05,16.96,17.0,442301.0,16.1348,16.1822,16.0968,16.1348,442301.0
2024-05-21 11:00:00,17.0,17.06,16.99,17.04,297220.0,16.1348,16.1917,16.1253,16.1727,297220.0
2024-05-21 11:10:00,17.04,17.08,17.03,17.07,301875.0,16.1727,16.2107,16.1633,16.2012,301875.0
2024-05-21 11:20:00,17.07,17.08,17.01,17.02,350904.0,16.2012,16.2107,16.1443,16.1538,350904.0
2024-05-21 11:30:00,17.02,17.04,16.98,17.0,457105.0,16.1538,16.1727,16.1158,16.1348,457105.0
2024-05-21 11:40:00,16.99,17.01,16.86,16.87,695557.0,16.1253,16.1443,16.0019,16.0114,695557.0
2024-05-21 11:50:00,16.88,16.89,16.83,16.87,715512.0,16.0209,16.0304,15.9734,16.0114,715512.0
2024-05-21 12:00:00,16.87,16.91,16.83,16.85,547894.0,16.0114,16.0494,15.9734,15.9924,547894.0
2024-05-21 12:10:00,16.85,16.86,16.82,16.85,296218.0,15.9924,16.0019,15.9639,15.9924,296218.0
2024-05-21 12:20:00,16.86,16.87,16.82,16.86,286394.0,16.0019,16.0114,15.9639,16.0019,286394.0
2024-05-21 12:30:00,16.86,16.87,16.82,16.82,281547.0,16.0019,16.0114,15.9639,15.9639,281547.0
2024-05-21 12:40:00,16.82,16.83,16.76,16.77,495423.0,15.9639,15.9734,15.907,15.9165,495423.0
2024-05-21 12:50:00,16.78,16.79,16.71,16.75,530091.0,15.926,15.9355,15.8595,15.8975,530091.0
2024-05-21 13:00:00,16.75,16.81,16.73,16.79,408480.0,15.8975,15.9544,15.8785,15.9355,408480.0
2024-05-21 13:10:00,16.79,16.82,16.76,16.77,315859.0,15.9355,15.9639,15.907,15.9165,315859.0
2024-05-21 13:20:00,16.78,16.82,16.74,16.79,372086.0,15.926,15.9639,15.888,15.9355,372086.0
2024-05-21 13:30:00,16.79,16.83,16.77,16.81,309370.0,15.9355,15.9734,15.9165,15.9544,309370.0
2024-05-21 13:40:00,16.8,16.82,16.77,16.81,302093.0,15.945,15.9639,15.9165,15.9544,302093.0
2024-05-21 13:50:00,16.8,16.81,16.73,16.74,298073.0,15.945,15.9544,15.8785,15.888,298073.0
2024-05-21 14:00:00,16.75,16.75,16.71,16.71,264947.0,15.8975,15.8975,15.8595,15.8595,264947.0
2024-05-21 14:10:00,16.71,16.72,16.66,16.68,464258.0,15.8595,15.869,15.8121,15.8311,464258.0
2024-05-21 14:20:00,16.68,16.71,16.62,16.63,620875.0,15.8311,15.8595,15.7741,15.7836,620875.0
2024-05-21 14:30:00,16.63,16.7,16.62,16.67,441510.0,15.7836,15.85,15.7741,15.8216,441510.0
2024-05-21 14:40:00,16.68,16.69,16.65,16.67,357434.0,15.8311,15.8406,15.8026,15.8216,357434.0
2024-05-21 14:50:00,16.66,16.7,16.66,16.69,212985.0,15.8121,15.85,15.8121,15.8406,212985.0
2024-05-21 15:00:00,16.69,16.72,16.66,16.68,502508.0,15.8406,15.869,15.8121,15.8311,502508.0
2024-05-21 15:10:00,16.67,16.68,16.61,16.62,646584.0,15.8216,15.8311,15.7646,15.7741,646584.0
2024-05-21 15:20:00,16.61,16.65,16.57,16.59,717058.0,15.7646,15.8026,15.7267,15.7456,717058.0
2024-05-21 15:30:00,16.59,16.64,16.55,16.61,703852.0,15.7456,15.7931,15.7077,15.7646,703852.0
2024-05-21 15:40:00,16.62,16.64,16.56,16.59,670150.0,15.7741,15.7931,15.7172,15.7456,670150.0
2024-05-21 15:50:00,16.58,16.7,16.56,16.69,2257157.0,15.7362,15.85,15.7172,15.8406,2257157.0
2024-05-22 09:30:00,16.56,16.7,16.31,16.36,1273488.0,15.7172,15.85,15.4799,15.5274,1273488.0
2024-05-22 09:40:00,16.37,16.6,16.36,16.59,596509.0,15.5368,15.7551,15.5274,15.7456,596509.0
2024-05-22 09:50:00,16.58,16.65,16.53,16.54,402120.0,15.7362,15.8026,15.6887,15.6982,402120.0
2024-05-22 10:00:00,16.53,16.58,16.47,16.53,234916.0,15.6887,15.7362,15.6318,15.6887,234916.0
2024-05-22 10:10:00,16.53,16.72,16.52,16.71,615840.0,15.6887,15.869,15.6792,15.8595,615840.0
2024-05-22 10:20:00,16.72,16.74,16.64,16.66,247650.0,15.869,15.888,15.7931,15.8121,247650.0
2024-05-22 10:30:00,16.66,16.69,16.58,16.58,165641.0,15.8121,15.8406,15.7362,15.7362,165641.0
2024-05-22 10:40:00,16.59,16.65,16.56,16.64,161744.0,15.7456,15.8026,15.7172,15.7931,161744.0
2024-05-22 10:50:00,16.65,16.7,16.63,16.67,215361.0,15.8026,15.85,15.7836,15.8216,215361.0
2024-05-22 11:00:00,16.68,16.69,16.63,16.66,115873.0,15.8311,15.8406,15.7836,15.8121,115873.0
2024-05-22 11:10:00,16.66,16.72,16.64,16.69,195676.0,15.8121,15.869,15.7931,15.8406,195676.0
2024-05-22 11:20:00,16.7,16.7,16.65,16.65,185281.0,15.85,15.85,15.8026,15.8026,185281.0
2024-05-22 11:30:00,16.65,16.68,16.64,16.65,115408.0,15.8026,15.8311,15.7931,15.8026,115408.0
2024-05-22 11:40:00,16.66,16.66,16.62,16.65,166294.0,15.8121,15.8121,15.7741,15.8026,166294.0
2024-05-22 11:50:00,16.64,16.65,16.57,16.63,177050.0,15.7931,15.8026,15.7267,15.7836,177050.0
2024-05-22 12:00:00,16.64,16.67,16.63,16.64,139631.0,15.7931,15.8216,15.7836,15.7931,139631.0
2024-05-22 12:10:00,16.64,16.68,16.6,16.61,169802.0,15.7931,15.8311,15.7551,15.7646,169802.0
2024-05-22 12:20:00,16.61,16.64,16.61,16.61,161847.0,15.7646,15.7931,15.7646,15.7646,161847.0
2024-05-22 12:30:00,16.62,16.62,16.6,16.61,63782.0,15.7741,15.7741,15.7551,15.7646,63782.0
2024-05-22 12:40:00,16.61,16.67,16.61,16.64,126036.0,15.7646,15.8216,15.7646,15.7931,126036.0
2024-05-22 12:50:00,16.64,16.65,16.58,16.59,264854.0,15.7931,15.8026,15.7362,15.7456,264854.0
2024-05-22 13:00:00,16.59,16.6,16.56,16.57,80703.0,15.7456,15.7551,15.7172,15.7267,80703.0
2024-05-22 13:10:00,16.57,16.61,16.56,16.6,84794.0,15.7267,15.7646,15.7172,15.7551,84794.0
2024-05-22 13:20:00,16.6,16.6,16.53,16.55,212383.0,15.7551,15.7551,15.6887,15.7077,212383.0
2024-05-22 13:30:00,16.56,16.56,16.52,16.53,139553.0,15.7172,15.7172,15.6792,15.6887,139553.0
2024-05-22 13:40:00,16.53,16.56,16.5,16.55,167571.0,15.6887,15.7172,15.6602,15.7077,167571.0
2024-05-22 13:50:00,16.55,16.59,16.54,16.59,139455.0,15.7077,15.7456,15.6982,15.7456,139455.0
2024-05-22 14:00:00,16.59,16.59,16.5,16.55,137854.0,15.7456,15.7456,15.6602,15.7077,137854.0
2024-05-22 14:10:00,16.55,16.56,16.48,16.48,213689.0,15.7077,15.7172,15.6412,15.6412,213689.0
2024-05-22 14:20:00,16.49,16.5,16.44,16.44,125779.0,15.6507,15.6602,15.6033,15.6033,125779.0
2024-05-22 14:30:00,16.44,16.49,16.44,16.48,145839.0,15.6033,15.6507,15.6033,15.6412,145839.0
2024-05-22 14:40:00,16.47,16.49,16.46,16.48,105058.0,15.6318,15.6507,15.6223,15.6412,105058.0
2024-05-22 14:50:00,16.48,16.51,16.47,16.51,197430.0,15.6412,15.6697,15.6318,15.6697,197430.0
2024-05-22 15:00:00,16.51,16.54,16.5,16.54,120698.0,15.6697,15.6982,15.6602,15.6982,120698.0
2024-05-22 15:10:00,16.53,16.54,16.47,16.48,183454.0,15.6887,15.6982,15.6318,15.6412,183454.0
2024-05-22 15:20:00,16.48,16.51,16.48,16.5,221176.0,15.6412,15.6697,15.6412,15.6602,221176.0
2024-05-22 15:30:00,16.49,16.54,16.49,16.52,236862.0,15.6507,15.6982,15.6507,15.6792,236862.0
2024-05-22 15:40:00,16.52,16.52,16.45,16.45,359939.0,15.6792,15.6792,15.6128,15.6128,359939.0
2024-05-22 15:50:00,16.46,16.51,16.44,16.46,882903.0,15.6223,15.6697,15.6033,15.6223,882903.0
2024-05-23 09:30:00,16.4,16.4,16.16,16.29,1133413.0,15.5653,15.5653,15.3375,15.4609,1133413.0
2024-05-23 09:40:00,16.3,16.35,16.19,16.25,484005.0,15.4704,15.5179,15.366,15.423,484005.0
2024-05-23 09:50:00,16.26,16.29,16.19,16.23,320377.0,15.4324,15.4609,15.366,15.404,320377.0
2024-05-23 10:00:00,16.23,16.25,16.14,16.14,419784.0,15.404,15.423,15.3185,15.3185,419784.0
2024-05-23 10:10:00,16.14,16.24,16.14,16.22,325537.0,15.3185,15.4135,15.3185,15.3945,325537.0
2024-05-23 10:20:00,16.21,16.27,16.15,16.25,427636.0,15.385,15.4419,15.328,15.423,427636.0
2024-05-23 10:30:00,16.25,16.28,16.19,16.22,329252.0,15.423,15.4514,15.366,15.3945,329252.0
2024-05-23 10:40:00,16.23,16.23,16.17,16.2,169020.0,15.404,15.404,15.347,15.3755,169020.0
2024-05-23 10:50:00,16.2,16.21,16.13,16.18,360605.0,15.3755,15.385,15.3091,15.3565,360605.0
2024-05-23 11:00:00,16.18,16.22,16.16,16.18,265823.0,15.3565,15.3945,15.3375,15.3565,265823.0
2024-05-23 11:10:00,16.19,16.23,16.18,16.2,167539.0,15.366,15.404,15.3565,15.3755,167539.0
2024-05-23 11:20:00,16.21,16.22,16.17,16.2,218749.0,15.385,15.3945,15.347,15.3755,218749.0
2024-05-23 11:30:00,16.2,16.21,16.16,16.18,168017.0,15.3755,15.385,15.3375,15.3565,168017.0
2024-05-23 11:40:00,16.18,16.19,16.15,16.19,180062.0,15.3565,15.366,15.328,15.366,180062.0
2024-05-23 11:50:00,16.19,16.23,16.18,16.21,136558.0,15.366,15.404,15.3565,15.385,136558.0
2024-05-23 12:00:00,16.21,16.23,16.19,16.2,125236.0,15.385,15.404,15.366,15.3755,125236.0
2024-05-23 12:10:00,16.21,16.21,16.18,16.2,78154.0,15.385,15.385,15.3565,15.3755,78154.0
2024-05-23 12:20:00,16.2,16.2,16.16,16.18,147341.0,15.3755,15.3755,15.3375,15.3565,147341.0
2024-05-23 12:30:00,16.17,16.19,16.16,16.16,161200.0,15.347,15.366,15.3375,15.3375,161200.0
2024-05-23 12:40:00,16.16,16.18,16.12,16.13,281761.0,15.3375,15.3565,15.2996,15.3091,281761.0
2024-05-23 12:50:00,16.13,16.15,16.12,16.15,209466.0,15.3091,15.328,15.2996,15.328,209466.0
2024-05-23 13:00:00,16.14,16.15,16.11,16.12,213668.0,15.3185,15.328,15.2901,15.2996,213668.0
2024-05-23 13:10:00,16.11,16.12,16.05,16.06,359295.0,15.2901,15.2996,15.2331,15.2426,359295.0
2024-05-23 13:20:00,16.06,16.09,16.04,16.07,383900.0,15.2426,15.2711,15.2236,15.2521,383900.0
2024-05-23 13:30:00,16.07,16.1,16.03,16.03,291508.0,15.2521,15.2806,15.2141,15.2141,291508.0
2024-05-23 13:40:00,16.04,16.04,15.96,15.97,723404.0,15.2236,15.2236,15.1477,15.1572,723404.0
2024-05-23 13:50:00,15.96,15.97,15.89,15.95,484453.0,15.1477,15.1572,15.0813,15.1382,484453.0
2024-05-23 14:00:00,15.95,15.96,15.9,15.93,371580.0,15.1382,15.1477,15.0908,15.1192,371580.0
2024-05-23 14:10:00,15.94,15.96,15.91,15.94,375658.0,15.1287,15.1477,15.1003,15.1287,375658.0
2024-05-23 14:20:00,15.94,15.96,15.93,15.94,114163.0,15.1287,15.1477,15.1192,15.1287,114163.0
2024-05-23 14:30:00,15.93,15.98,15.91,15.97,241679.0,15.1192,15.1667,15.1003,15.1572,241679.0
2024-05-23 14:40:00,15.96,15.97,15.93,15.95,179737.0,15.1477,15.1572,15.1192,15.1382,179737.0
2024-05-23 14:50:00,15.95,15.98,15.92,15.94,222398.0,15.1382,15.1667,15.1097,15.1287,222398.0
2024-05-23 15:00:00,15.93,15.96,15.92,15.94,180662.0,15.1192,15.1477,15.1097,15.1287,180662.0
2024-05-23 15:10:00,15.94,15.98,15.92,15.97,267758.0,15.1287,15.1667,15.1097,15.1572,267758.0
2024-05-23 15:20:00,15.97,16.0,15.96,15.97,257805.0,15.1572,15.1857,15.1477,15.1572,257805.0
2024-05-23 15:30:00,15.97,15.99,15.94,15.95,267445.0,15.1572,15.1762,15.1287,15.1382,267445.0
2024-05-23 15:40:00,15.95,15.95,15.89,15.94,645685.0,15.1382,15.1382,15.0813,15.1287,645685.0
2024-05-23 15:50:00,15.94,15.99,15.93,15.94,1440418.0,15.1287,15.1762,15.1192,15.1287,1440418.0
2024-05-24 09:30:00,16.04,16.2,15.97,16.15,563127.0,15.2236,15.3755,15.1572,15.328,563127.0
2024-05-24 09:40:00,16.16,16.21,16.02,16.04,309827.0,15.3375,15.385,15.2047,15.2236,309827.0
2024-05-24 09:50:00,16.05,16.08,16.02,16.07,198371.0,15.2331,15.2616,15.2047,15.2521,198371.0
2024-05-24 10:00:00,16.07,16.15,16.05,16.15,450422.0,15.2521,15.328,15.2331,15.328,450422.0
2024-05-24 10:10:00,16.14,16.16,16.03,16.09,288169.0,15.3185,15.3375,15.2141,15.2711,288169.0
2024-05-24 10:20:00,16.08,16.12,16.07,16.1,315650.0,15.2616,15.2996,15.2521,15.2806,315650.0
2024-05-24 10:30:00,16.1,16.11,16.07,16.1,148190.0,15.2806,15.2901,15.2521,15.2806,148190.0
2024-05-24 10:40:00,16.1,16.11,16.03,16.06,134492.0,15.2806,15.2901,15.2141,15.2426,134492.0
2024-05-24 10:50:00,16.06,16.07,16.04,16.05,93194.0,15.2426,15.2521,15.2236,15.2331,93194.0
2024-05-24 11:00:00,16.06,16.14,16.06,16.13,209566.0,15.2426,15.3185,15.2426,15.3091,209566.0
2024-05-24 11:10:00,16.14,16.19,16.13,16.18,205469.0,15.3185,15.366,15.3091,15.3565,205469.0
2024-05-24 11:20:00,16.18,16.22,16.17,16.2,223958.0,15.3565,15.3945,15.347,15.3755,223958.0
2024-05-24 11:30:00,16.21,16.21,16.12,16.13,257222.0,15.385,15.385,15.2996,15.3091,257222.0
2024-05-24 11:40:00,16.13,16.15,16.08,16.1,144982.0,15.3091,15.328,15.2616,15.2806,144982.0
2024-05-24 11:50:00,16.1,16.13,16.07,16.11,228204.0,15.2806,15.3091,15.2521,15.2901,228204.0
2024-05-24 12:00:00,16.11,16.17,16.1,16.16,156953.0,15.2901,15.347,15.2806,15.3375,156953.0
2024-05-24 12:10:00,16.17,16.19,16.11,16.12,109777.0,15.347,15.366,15.2901,15.2996,109777.0
2024-05-24 12:20:00,16.12,16.13,16.1,16.11,83585.0,15.2996,15.3091,15.2806,15.2901,83585.0
2024-05-24 12:30:00,16.11,16.13,16.1,16.12,51146.0,15.2901,15.3091,15.2806,15.2996,51146.0
2024-05-24 12:40:00,16.12,16.15,16.11,16.13,97718.0,15.2996,15.328,15.2901,15.3091,97718.0
2024-05-24 12:50:00,16.13,16.15,16.12,16.13,71090.0,15.3091,15.328,15.2996,15.3091,71090.0
2024-05-24 13:00:00,16.13,16.15,16.12,16.14,82442.0,15.3091,15.328,15.2996,15.3185,82442.0
2024-05-24 13:10:00,16.15,16.16,16.12,16.13,120415.0,15.328,15.3375,15.2996,15.3091,120415.0
2024-05-24 13:20:00,16.13,16.13,16.1,16.12,108298.0,15.3091,15.3091,15.2806,15.2996,108298.0
2024-05-24 13:30:00,16.11,16.14,16.1,16.14,113908.0,15.2901,15.3185,15.2806,15.3185,113908.0
2024-05-24 13:40:00,16.14,16.16,16.13,16.15,68508.0,15.3185,15.3375,15.3091,15.328,68508.0
2024-05-24 13:50:00,16.16,16.16,16.12,16.13,85757.0,15.3375,15.3375,15.2996,15.3091,85757.0
2024-05-24 14:00:00,16.12,16.13,16.07,16.07,196251.0,15.2996,15.3091,15.2521,15.2521,196251.0
2024-05-24 14:10:00,16.07,16.09,16.06,16.07,78219.0,15.2521,15.2711,15.2426,15.2521,78219.0
2024-05-24 14:20:00,16.07,16.07,16.05,16.05,78425.0,15.2521,15.2521,15.2331,15.2331,78425.0
2024-05-24 14:30:00,16.06,16.09,16.06,16.07,68843.0,15.2426,15.2711,15.2426,15.2521,68843.0
2024-05-24 14:40:00,16.07,16.09,16.04,16.08,180653.0,15.2521,15.2711,15.2236,15.2616,180653.0
2024-05-24 14:50:00,16.08,16.1,16.06,16.06,86156.0,15.2616,15.2806,15.2426,15.2426,86156.0
2024-05-24 15:00:00,16.06,16.07,16.02,16.05,255487.0,15.2426,15.2521,15.2047,15.2331,255487.0
2024-05-24 15:10:00,16.04,16.05,15.99,16.01,380708.0,15.2236,15.2331,15.1762,15.1952,380708.0
2024-05-24 15:20:00,16.02,16.05,16.01,16.02,192857.0,15.2047,15.2331,15.1952,15.2047,192857.0
2024-05-24 15:30:00,16.01,16.06,16.01,16.05,221114.0,15.1952,15.2426,15.1952,15.2331,221114.0
2024-05-24 15:40:00,16.05,16.06,16.02,16.03,278705.0,15.2331,15.2426,15.2047,15.2141,278705.0
2024-05-24 15:50:00,16.02,16.07,16.01,16.03,1300523.0,15.2047,15.2521,15.1952,15.2141,1300523.0
2024-05-28 09:30:00,16.05,16.05,15.8,15.82,580947.0,15.2331,15.2331,14.9959,15.0148,580947.0
2024-05-28 09:40:00,15.82,16.02,15.76,16.02,418989.0,15.0148,15.2047,14.9579,15.2047,418989.0
2024-05-28 09:50:00,16.02,16.04,15.82,15.86,240192.0,15.2047,15.2236,15.0148,15.0528,240192.0
2024-05-28 10:00:00,15.87,15.87,15.77,15.8,276895.0,15.0623,15.0623,14.9674,14.9959,276895.0
2024-05-28 10:10:00,15.81,15.81,15.72,15.75,589837.0,15.0053,15.0053,14.9199,14.9484,589837.0
2024-05-28 10:20:00,15.75,15.8,15.7,15.72,322598.0,14.9484,14.9959,14.9009,14.9199,322598.0
2024-05-28 10:30:00,15.71,15.73,15.66,15.67,391307.0,14.9104,14.9294,14.863,14.8725,391307.0
2024-05-28 10:40:00,15.68,15.72,15.67,15.71,203489.0,14.882,14.9199,14.8725,14.9104,203489.0
2024-05-28 10:50:00,15.72,15.75,15.69,15.7,190327.0,14.9199,14.9484,14.8915,14.9009,190327.0
2024-05-28 11:00:00,15.7,15.76,15.69,15.73,390197.0,14.9009,14.9579,14.8915,14.9294,390197.0
2024-05-28 11:10:00,15.73,15.75,15.71,15.74,161293.0,14.9294,14.9484,14.9104,14.9389,161293.0
2024-05-28 11:20:00,15.74,15.75,15.71,15.73,149240.0,14.9389,14.9484,14.9104,14.9294,149240.0
2024-05-28 11:30:00,15.73,15.74,15.7,15.71,175934.0,14.9294,14.9389,14.9009,14.9104,175934.0
2024-05-28 11:40:00,15.71,15.74,15.67,15.67,230074.0,14.9104,14.9389,14.8725,14.8725,230074.0
2024-05-28 11:50:00,15.67,15.72,15.66,15.7,376525.0,14.8725,14.9199,14.863,14.9009,376525.0
2024-05-28 12:00:00,15.7,15.75,15.68,15.73,419491.0,14.9009,14.9484,14.882,14.9294,419491.0
2024-05-28 12:10:00,15.73,15.76,15.71,15.72,371177.0,14.9294,14.9579,14.9104,14.9199,371177.0
2024-05-28 12:20:00,15.72,15.73,15.62,15.65,452965.0,14.9199,14.9294,14.825,14.8535,452965.0
2024-05-28 12:30:00,15.65,15.66,15.61,15.65,247904.0,14.8535,14.863,14.8155,14.8535,247904.0
2024-05-28 12:40:00,15.65,15.68,15.64,15.68,220680.0,14.8535,14.882,14.844,14.882,220680.0
2024-05-28 12:50:00,15.68,15.69,15.64,15.64,211917.0,14.882,14.8915,14.844,14.844,211917.0
2024-05-28 13:00:00,15.64,15.65,15.57,15.59,484865.0,14.844,14.8535,14.7776,14.7965,484865.0
2024-05-28 13:10:00,15.59,15.6,15.55,15.57,314973.0,14.7965,14.806,14.7586,14.7776,314973.0
2024-05-28 13:20:00,15.58,15.58,15.54,15.54,584676.0,14.7871,14.7871,14.7491,14.7491,584676.0
2024-05-28 13:30:00,15.55,15.58,15.54,15.56,232165.0,14.7586,14.7871,14.7491,14.7681,232165.0
2024-05-28 13:40:00,15.56,15.56,15.5,15.51,319770.0,14.7681,14.7681,14.7111,14.7206,319770.0
2024-05-28 13:50:00,15.5,15.51,15.47,15.49,437100.0,14.7111,14.7206,14.6826,14.7016,437100.0
2024-05-28 14:00:00,15.49,15.51,15.48,15.51,302390.0,14.7016,14.7206,14.6921,14.7206,302390.0
2024-05-28 14:10:00,15.5,15.52,15.44,15.47,333834.0,14.7111,14.7301,14.6542,14.6826,333834.0
2024-05-28 14:20:00,15.48,15.49,15.46,15.48,202341.0,14.6921,14.7016,14.6732,14.6921,202341.0
2024-05-28 14:30:00,15.48,15.48,15.41,15.44,317456.0,14.6921,14.6921,14.6257,14.6542,317456.0
2024-05-28 14:40:00,15.45,15.49,15.43,15.46,206583.0,14.6637,14.7016,14.6447,14.6732,206583.0
2024-05-28 14:50:00,15.46,15.46,15.43,15.43,466223.0,14.6732,14.6732,14.6447,14.6447,466223.0
2024-05-28 15:00:00,15.44,15.45,15.4,15.43,407838.0,14.6542,14.6637,14.6162,14.6447,407838.0
2024-05-28 15:10:00,15.43,15.44,15.4,15.44,443084.0,14.6447,14.6542,14.6162,14.6542,443084.0
2024-05-28 15:20:00,15.44,15.45,15.4,15.41,414897.0,14.6542,14.6637,14.6162,14.6257,414897.0
2024-05-28 15:30:00,15.41,15.44,15.4,15.43,426515.0,14.6257,14.6542,14.6162,14.6447,426515.0
2024-05-28 15:40:00,15.43,15.5,15.42,15.49,780360.0,14.6447,14.7111,14.6352,14.7016,780360.0
2024-05-28 15:50:00,15.49,15.5,15.34,15.37,2838516.0,14.7016,14.7111,14.5593,14.5877,2838516.0
2024-05-29 09:30:00,15.23,15.25,14.96,15.14,1555949.0,14.4549,14.4738,14.1986,14.3694,1555949.0
2024-05-29 09:40:00,15.14,15.16,15.02,15.03,364906.0,14.3694,14.3884,14.2556,14.265,364906.0
2024-05-29 09:50:00,15.03,15.05,14.99,15.01,604794.0,14.265,14.284,14.2271,14.2461,604794.0
2024-05-29 10:00:00,15.01,15.15,15.0,15.09,449070.0,14.2461,14.3789,14.2366,14.322,449070.0
2024-05-29 10:10:00,15.09,15.1,14.97,15.0,471470.0,14.322,14.3315,14.2081,14.2366,471470.0
2024-05-29 10:20:00,15.01,15.03,14.97,14.99,484709.0,14.2461,14.265,14.2081,14.2271,484709.0
2024-05-29 10:30:00,14.98,15.01,14.92,14.95,444634.0,14.2176,14.2461,14.1606,14.1891,444634.0
2024-05-29 10:40:00,14.96,14.97,14.92,14.96,353230.0,14.1986,14.2081,14.1606,14.1986,353230.0
2024-05-29 10:50:00,14.97,14.99,14.85,14.86,472250.0,14.2081,14.2271,14.0942,14.1037,472250.0
2024-05-29 11:00:00,14.85,14.87,14.83,14.83,415631.0,14.0942,14.1132,14.0752,14.0752,415631.0
2024-05-29 11:10:00,14.83,14.83,14.77,14.79,625738.0,14.0752,14.0752,14.0183,14.0373,625738.0
2024-05-29 11:20:00,14.79,14.81,14.76,14.78,433841.0,14.0373,14.0562,14.0088,14.0278,433841.0
2024-05-29 11:30:00,14.79,14.81,14.78,14.79,337785.0,14.0373,14.0562,14.0278,14.0373,337785.0
2024-05-29 11:40:00,14.8,14.8,14.73,14.75,495201.0,14.0467,14.0467,13.9803,13.9993,495201.0
2024-05-29 11:50:00,14.75,14.75,14.7,14.7,567706.0,13.9993,13.9993,13.9518,13.9518,567706.0
2024-05-29 12:00:00,14.71,14.71,14.62,14.63,812897.0,13.9613,13.9613,13.8759,13.8854,812897.0
2024-05-29 12:10:00,14.64,14.72,14.62,14.67,933485.0,13.8949,13.9708,13.8759,13.9234,933485.0
2024-05-29 12:20:00,14.67,14.72,14.65,14.71,319943.0,13.9234,13.9708,13.9044,13.9613,319943.0
2024-05-29 12:30:00,14.71,14.79,14.71,14.77,481124.0,13.9613,14.0373,13.9613,14.0183,481124.0
2024-05-29 12:40:00,14.76,14.77,14.74,14.77,321763.0,14.0088,14.0183,13.9898,14.0183,321763.0
2024-05-29 12:50:00,14.77,14.8,14.75,14.8,261950.0,14.0183,14.0467,13.9993,14.0467,261950.0
2024-05-29 13:00:00,14.79,14.87,14.77,14.85,611496.0,14.0373,14.1132,14.0183,14.0942,611496.0
2024-05-29 13:10:00,14.85,14.89,14.84,14.87,262436.0,14.0942,14.1322,14.0847,14.1132,262436.0
2024-05-29 13:20:00,14.87,14.9,14.8,14.83,348960.0,14.1132,14.1417,14.0467,14.0752,348960.0
2024-05-29 13:30:00,14.83,14.9,14.81,14.89,285982.0,14.0752,14.1417,14.0562,14.1322,285982.0
2024-05-29 13:40:00,14.89,14.9,14.83,14.87,163703.0,14.1322,14.1417,14.0752,14.1132,163703.0
2024-05-29 13:50:00,14.87,14.9,14.85,14.89,138458.0,14.1132,14.1417,14.0942,14.1322,138458.0
2024-05-29 14:00:00,14.88,14.92,14.83,14.83,263578.0,14.1227,14.1606,14.0752,14.0752,263578.0
2024-05-29 14:10:00,14.84,14.84,14.78,14.8,239402.0,14.0847,14.0847,14.0278,14.0467,239402.0
2024-05-29 14:20:00,14.8,14.82,14.78,14.79,295796.0,14.0467,14.0657,14.0278,14.0373,295796.0
2024-05-29 14:30:00,14.78,14.82,14.75,14.77,217413.0,14.0278,14.0657,13.9993,14.0183,217413.0
2024-05-29 14:40:00,14.76,14.79,14.74,14.74,231090.0,14.0088,14.0373,13.9898,13.9898,231090.0
2024-05-29 14:50:00,14.75,14.77,14.74,14.76,162255.0,13.9993,14.0183,13.9898,14.0088,162255.0
2024-05-29 15:00:00,14.75,14.8,14.72,14.8,250112.0,13.9993,14.0467,13.9708,14.0467,250112.0
2024-05-29 15:10:00,14.79,14.84,14.79,14.8,465743.0,14.0373,14.0847,14.0373,14.0467,465743.0
2024-05-29 15:20:00,14.81,14.85,14.8,14.83,230668.0,14.0562,14.0942,14.0467,14.0752,230668.0
2024-05-29 15:30:00,14.84,14.84,14.8,14.81,359158.0,14.0847,14.0847,14.0467,14.0562,359158.0
2024-05-29 15:40:00,14.81,14.86,14.79,14.82,470860.0,14.0562,14.1037,14.0373,14.0657,470860.0
2024-05-29 15:50:00,14.82,14.91,14.8,14.9,1626950.0,14.0657,14.1512,14.0467,14.1417,1626950.0
2024-05-30 09:30:00,14.93,15.12,14.87,14.94,606161.0,14.1701,14.3505,14.1132,14.1796,606161.0
2024-05-30 09:40:00,14.94,15.05,14.9,14.97,294396.0,14.1796,14.284,14.1417,14.2081,294396.0
2024-05-30 09:50:00,14.96,15.2,14.95,15.2,743838.0,14.1986,14.4264,14.1891,14.4264,743838.0
2024-05-30 10:00:00,15.2,15.26,15.12,15.24,401244.0,14.4264,14.4833,14.3505,14.4644,401244.0
2024-05-30 10:10:00,15.24,15.26,15.14,15.17,362218.0,14.4644,14.4833,14.3694,14.3979,362218.0
2024-05-30 10:20:00,15.18,15.25,15.15,15.16,190386.0,14.4074,14.4738,14.3789,14.3884,190386.0
2024-05-30 10:30:00,15.16,15.25,15.1,15.24,241198.0,14.3884,14.4738,14.3315,14.4644,241198.0
2024-05-30 10:40:00,15.25,15.26,15.15,15.16,220738.0,14.4738,14.4833,14.3789,14.3884,220738.0
2024-05-30 10:50:00,15.16,15.21,15.15,15.19,149909.0,14.3884,14.4359,14.3789,14.4169,149909.0
2024-05-30 11:00:00,15.2,15.23,15.17,15.23,219771.0,14.4264,14.4549,14.3979,14.4549,219771.0
2024-05-30 11:10:00,15.23,15.32,15.22,15.31,307720.0,14.4549,14.5403,14.4454,14.5308,307720.0
2024-05-30 11:20:00,15.3,15.31,15.28,15.29,149721.0,14.5213,14.5308,14.5023,14.5118,149721.0
2024-05-30 11:30:00,15.28,15.34,15.26,15.33,219774.0,14.5023,14.5593,14.4833,14.5498,219774.0
2024-05-30 11:40:00,15.33,15.41,15.31,15.4,355276.0,14.5498,14.6257,14.5308,14.6162,355276.0
2024-05-30 11:50:00,15.39,15.48,15.38,15.46,397812.0,14.6067,14.6921,14.5972,14.6732,397812.0
2024-05-30 12:00:00,15.46,15.47,15.38,15.39,235373.0,14.6732,14.6826,14.5972,14.6067,235373.0
2024-05-30 12:10:00,15.39,15.42,15.35,15.41,140807.0,14.6067,14.6352,14.5688,14.6257,140807.0
2024-05-30 12:20:00,15.41,15.43,15.36,15.42,143958.0,14.6257,14.6447,14.5782,14.6352,143958.0
2024-05-30 12:30:00,15.42,15.43,15.4,15.42,72649.0,14.6352,14.6447,14.6162,14.6352,72649.0
2024-05-30 12:40:00,15.42,15.43,15.37,15.42,73750.0,14.6352,14.6447,14.5877,14.6352,73750.0
2024-05-30 12:50:00,15.43,15.45,15.42,15.44,123668.0,14.6447,14.6637,14.6352,14.6542,123668.0
2024-05-30 13:00:00,15.44,15.47,15.43,15.46,106848.0,14.6542,14.6826,14.6447,14.6732,106848.0
2024-05-30 13:10:00,15.46,15.47,15.44,15.45,94463.0,14.6732,14.6826,14.6542,14.6637,94463.0
2024-05-30 13:20:00,15.45,15.52,15.44,15.51,311240.0,14.6637,14.7301,14.6542,14.7206,311240.0
2024-05-30 13:30:00,15.51,15.52,15.46,15.5,234941.0,14.7206,14.7301,14.6732,14.7111,234941.0
2024-05-30 13:40:00,15.5,15.5,15.46,15.48,140449.0,14.7111,14.7111,14.6732,14.6921,140449.0
2024-05-30 13:50:00,15.47,15.56,15.47,15.55,236186.0,14.6826,14.7681,14.6826,14.7586,236186.0
2024-05-30 14:00:00,15.55,15.56,15.51,15.53,201028.0,14.7586,14.7681,14.7206,14.7396,201028.0
2024-05-30 14:10:00,15.53,15.54,15.45,15.47,180124.0,14.7396,14.7491,14.6637,14.6826,180124.0
2024-05-30 14:20:00,15.46,15.48,15.45,15.46,62001.0,14.6732,14.6921,14.6637,14.6732,62001.0
2024-05-30 14:30:00,15.46,15.5,15.45,15.46,68311.0,14.6732,14.7111,14.6637,14.6732,68311.0
2024-05-30 14:40:00,15.47,15.47,15.45,15.46,114674.0,14.6826,14.6826,14.6637,14.6732,114674.0
2024-05-30 14:50:00,15.46,15.5,15.45,15.48,120567.0,14.6732,14.7111,14.6637,14.6921,120567.0
2024-05-30 15:00:00,15.48,15.48,15.42,15.44,166197.0,14.6921,14.6921,14.6352,14.6542,166197.0
2024-05-30 15:10:00,15.44,15.5,15.42,15.44,161648.0,14.6542,14.7111,14.6352,14.6542,161648.0
2024-05-30 15:20:00,15.44,15.49,15.43,15.46,229515.0,14.6542,14.7016,14.6447,14.6732,229515.0
2024-05-30 15:30:00,15.46,15.49,15.44,15.44,297222.0,14.6732,14.7016,14.6542,14.6542,297222.0
2024-05-30 15:40:00,15.45,15.45,15.38,15.41,447895.0,14.6637,14.6637,14.5972,14.6257,447895.0
2024-05-30 15:50:00,15.41,15.44,15.38,15.39,819738.0,14.6257,14.6542,14.5972,14.6067,819738.0
2024-05-31 09:30:00,15.35,15.58,15.34,15.47,505252.0,14.5688,14.7871,14.5593,14.6826,505252.0
2024-05-31 09:40:00,15.47,15.51,15.36,15.45,262062.0,14.6826,14.7206,14.5782,14.6637,262062.0
2024-05-31 09:50:00,15.45,15.51,15.44,15.46,185463.0,14.6637,14.7206,14.6542,14.6732,185463.0
2024-05-31 10:00:00,15.46,15.61,15.46,15.59,408869.0,14.6732,14.8155,14.6732,14.7965,408869.0
2024-05-31 10:10:00,15.6,15.72,15.58,15.72,382639.0,14.806,14.9199,14.7871,14.9199,382639.0
2024-05-31 10:20:00,15.71,15.85,15.71,15.75,553943.0,14.9104,15.0433,14.9104,14.9484,553943.0
2024-05-31 10:30:00,15.75,15.85,15.72,15.83,387255.0,14.9484,15.0433,14.9199,15.0243,387255.0
2024-05-31 10:40:00,15.83,15.87,15.8,15.82,310598.0,15.0243,15.0623,14.9959,15.0148,310598.0
2024-05-31 10:50:00,15.81,15.86,15.78,15.82,261534.0,15.0053,15.0528,14.9769,15.0148,261534.0
2024-05-31 11:00:00,15.82,15.84,15.73,15.78,179998.0,15.0148,15.0338,14.9294,14.9769,179998.0
2024-05-31 11:10:00,15.77,15.87,15.77,15.81,236146.0,14.9674,15.0623,14.9674,15.0053,236146.0
2024-05-31 11:20:00,15.81,15.82,15.77,15.79,239127.0,15.0053,15.0148,14.9674,14.9864,239127.0
2024-05-31 11:30:00,15.79,15.81,15.75,15.78,182941.0,14.9864,15.0053,14.9484,14.9769,182941.0
2024-05-31 11:40:00,15.78,15.84,15.77,15.83,191981.0,14.9769,15.0338,14.9674,15.0243,191981.0
2024-05-31 11:50:00,15.84,15.92,15.82,15.91,568768.0,15.0338,15.1097,15.0148,15.1003,568768.0
2024-05-31 12:00:00,15.91,16.07,15.89,16.06,1089354.0,15.1003,15.2521,15.0813,15.2426,1089354.0
2024-05-31 12:10:00,16.05,16.2,16.04,16.14,1434904.0,15.2331,15.3755,15.2236,15.3185,1434904.0
2024-05-31 12:20:00,16.14,16.18,16.05,16.16,643108.0,15.3185,15.3565,15.2331,15.3375,643108.0
2024-05-31 12:30:00,16.16,16.16,16.05,16.07,588477.0,15.3375,15.3375,15.2331,15.2521,588477.0
2024-05-31 12:40:00,16.07,16.08,15.94,15.94,356213.0,15.2521,15.2616,15.1287,15.1287,356213.0
2024-05-31 12:50:00,15.95,15.96,15.89,15.96,151542.0,15.1382,15.1477,15.0813,15.1477,151542.0
2024-05-31 13:00:00,15.95,16.02,15.94,16.02,232313.0,15.1382,15.2047,15.1287,15.2047,232313.0
2024-05-31 13:10:00,16.02,16.09,15.99,16.05,236261.0,15.2047,15.2711,15.1762,15.2331,236261.0
2024-05-31 13:20:00,16.06,16.12,16.05,16.11,197269.0,15.2426,15.2996,15.2331,15.2901,197269.0
2024-05-31 13:30:00,16.12,16.15,16.06,16.08,279088.0,15.2996,15.328,15.2426,15.2616,279088.0
2024-05-31 13:40:00,16.09,16.18,16.07,16.16,247287.0,15.2711,15.3565,15.2521,15.3375,247287.0
2024-05-31 13:50:00,16.15,16.17,16.14,16.16,116470.0,15.328,15.347,15.3185,15.3375,116470.0
2024-05-31 14:00:00,16.16,16.18,16.15,16.16,145851.0,15.3375,15.3565,15.328,15.3375,145851.0
2024-05-31 14:10:00,16.16,16.2,16.15,16.18,194544.0,15.3375,15.3755,15.328,15.3565,194544.0
2024-05-31 14:20:00,16.18,16.22,16.17,16.21,312311.0,15.3565,15.3945,15.347,15.385,312311.0
2024-05-31 14:30:00,16.2,16.24,16.18,16.22,257343.0,15.3755,15.4135,15.3565,15.3945,257343.0
2024-05-31 14:40:00,16.23,16.24,16.21,16.21,258735.0,15.404,15.4135,15.385,15.385,258735.0
2024-05-31 14:50:00,16.22,16.25,16.2,16.24,260394.0,15.3945,15.423,15.3755,15.4135,260394.0
2024-05-31 15:00:00,16.24,16.25,16.18,16.21,298566.0,15.4135,15.423,15.3565,15.385,298566.0
2024-05-31 15:10:00,16.21,16.22,16.19,16.22,359568.0,15.385,15.3945,15.366,15.3945,359568.0
2024-05-31 15:20:00,16.21,16.27,16.21,16.23,296886.0,15.385,15.4419,15.385,15.404,296886.0
2024-05-31 15:30:00,16.23,16.28,16.22,16.27,401861.0,15.404,15.4514,15.3945,15.4419,401861.0
2024-05-31 15:40:00,16.27,16.34,16.26,16.3,580265.0,15.4419,15.5084,15.4324,15.4704,580265.0
2024-05-31 15:50:00,16.31,16.31,16.2,16.24,2445921.0,15.4799,15.4799,15.3755,15.4135,2445921.0
2024-06-03 09:30:00,16.25,16.27,15.96,16.12,732308.0,15.423,15.4419,15.1477,15.2996,732308.0
2024-06-03 09:40:00,16.11,16.11,15.88,15.95,604531.0,15.2901,15.2901,15.0718,15.1382,604531.0
2024-06-03 09:50:00,15.95,16.17,15.95,15.99,374163.0,15.1382,15.347,15.1382,15.1762,374163.0
2024-06-03 10:00:00,16.0,16.21,15.99,16.14,297603.0,15.1857,15.385,15.1762,15.3185,297603.0
2024-06-03 10:10:00,16.14,16.16,16.03,16.04,179032.0,15.3185,15.3375,15.2141,15.2236,179032.0
2024-06-03 10:20:00,16.04,16.04,15.93,15.94,472315.0,15.2236,15.2236,15.1192,15.1287,472315.0
2024-06-03 10:30:00,15.93,16.02,15.9,16.0,248622.0,15.1192,15.2047,15.0908,15.1857,248622.0
2024-06-03 10:40:00,15.99,16.03,15.9,15.94,185031.0,15.1762,15.2141,15.0908,15.1287,185031.0
2024-06-03 10:50:00,15.95,16.0,15.89,15.95,300004.0,15.1382,15.1857,15.0813,15.1382,300004.0
2024-06-03 11:00:00,15.95,15.99,15.89,15.9,300260.0,15.1382,15.1762,15.0813,15.0908,300260.0
2024-06-03 11:10:00,15.91,15.93,15.85,15.86,273769.0,15.1003,15.1192,15.0433,15.0528,273769.0
2024-06-03 11:20:00,15.85,15.96,15.8,15.95,426492.0,15.0433,15.1477,14.9959,15.1382,426492.0
2024-06-03 11:30:00,15.95,16.04,15.94,15.96,228738.0,15.1382,15.2236,15.1287,15.1477,228738.0
2024-06-03 11:40:00,15.97,16.02,15.95,15.99,263234.0,15.1572,15.2047,15.1382,15.1762,263234.0
2024-06-03 11:50:00,16.0,16.01,15.97,15.99,229356.0,15.1857,15.1952,15.1572,15.1762,229356.0
2024-06-03 12:00:00,15.99,16.09,15.96,16.09,367349.0,15.1762,15.2711,15.1477,15.2711,367349.0
2024-06-03 12:10:00,16.09,16.1,15.9,15.92,341365.0,15.2711,15.2806,15.0908,15.1097,341365.0
2024-06-03 12:20:00,15.92,15.92,15.8,15.81,270542.0,15.1097,15.1097,14.9959,15.0053,270542.0
2024-06-03 12:30:00,15.81,15.84,15.75,15.79,305304.0,15.0053,15.0338,14.9484,14.9864,305304.0
2024-06-03 12:40:00,15.79,15.82,15.76,15.81,269129.0,14.9864,15.0148,14.9579,15.0053,269129.0
2024-06-03 12:50:00,15.81,15.83,15.79,15.82,163041.0,15.0053,15.0243,14.9864,15.0148,163041.0
2024-06-03 13:00:00,15.83,15.83,15.73,15.74,221667.0,15.0243,15.0243,14.9294,14.9389,221667.0
2024-06-03 13:10:00,15.74,15.83,15.74,15.81,331822.0,14.9389,15.0243,14.9389,15.0053,331822.0
2024-06-03 13:20:00,15.81,15.86,15.77,15.78,189781.0,15.0053,15.0528,14.9674,14.9769,189781.0
2024-06-03 13:30:00,15.79,15.83,15.78,15.82,133721.0,14.9864,15.0243,14.9769,15.0148,133721.0
2024-06-03 13:40:00,15.83,15.91,15.81,15.89,312438.0,15.0243,15.1003,15.0053,15.0813,312438.0
2024-06-03 13:50:00,15.9,15.91,15.84,15.86,190509.0,15.0908,15.1003,15.0338,15.0528,190509.0
2024-06-03 14:00:00,15.86,15.9,15.85,15.86,134524.0,15.0528,15.0908,15.0433,15.0528,134524.0
2024-06-03 14:10:00,15.87,15.89,15.84,15.88,205171.0,15.0623,15.0813,15.0338,15.0718,205171.0
2024-06-03 14:20:00,15.88,15.91,15.87,15.91,345568.0,15.0718,15.1003,15.0623,15.1003,345568.0
2024-06-03 14:30:00,15.9,15.95,15.88,15.92,291851.0,15.0908,15.1382,15.0718,15.1097,291851.0
2024-06-03 14:40:00,15.93,15.95,15.91,15.92,184169.0,15.1192,15.1382,15.1003,15.1097,184169.0
2024-06-03 14:50:00,15.92,15.93,15.9,15.91,118547.0,15.1097,15.1192,15.0908,15.1003,118547.0
2024-06-03 15:00:00,15.91,15.96,15.9,15.95,217008.0,15.1003,15.1477,15.0908,15.1382,217008.0
2024-06-03 15:10:00,15.95,15.98,15.93,15.94,213653.0,15.1382,15.1667,15.1192,15.1287,213653.0
2024-06-03 15:20:00,15.94,15.94,15.9,15.92,199154.0,15.1287,15.1287,15.0908,15.1097,199154.0
2024-06-03 15:30:00,15.92,15.97,15.9,15.95,584659.0,15.1097,15.1572,15.0908,15.1382,584659.0
2024-06-03 15:40:00,15.95,16.0,15.94,15.99,284037.0,15.1382,15.1857,15.1287,15.1762,284037.0
2024-06-03 15:50:00,15.99,15.99,15.87,15.92,1228586.0,15.1762,15.1762,15.0623,15.1097,1228586.0
2024-06-04 09:30:00,15.88,15.89,15.7,15.83,305246.0,15.0718,15.0813,14.9009,15.0243,305246.0
2024-06-04 09:40:00,15.82,15.91,15.77,15.88,164191.0,15.0148,15.1003,14.9674,15.0718,164191.0
2024-06-04 09:50:00,15.89,15.97,15.88,15.96,122528.0,15.0813,15.1572,15.0718,15.1477,122528.0
2024-06-04 10:00:00,15.96,16.01,15.93,15.97,129597.0,15.1477,15.1952,15.1192,15.1572,129597.0
2024-06-04 10:10:00,15.98,16.06,15.95,16.04,182470.0,15.1667,15.2426,15.1382,15.2236,182470.0
2024-06-04 10:20:00,16.04,16.11,16.03,16.07,207398.0,15.2236,15.2901,15.2141,15.2521,207398.0
2024-06-04 10:30:00,16.07,16.07,16.01,16.04,126773.0,15.2521,15.2521,15.1952,15.2236,126773.0
2024-06-04 10:40:00,16.05,16.08,16.04,16.06,94539.0,15.2331,15.2616,15.2236,15.2426,94539.0
2024-06-04 10:50:00,16.05,16.06,15.96,15.97,90850.0,15.2331,15.2426,15.1477,15.1572,90850.0
2024-06-04 11:00:00,15.96,15.98,15.93,15.94,69934.0,15.1477,15.1667,15.1192,15.1287,69934.0
2024-06-04 11:10:00,15.95,15.95,15.9,15.94,73402.0,15.1382,15.1382,15.0908,15.1287,73402.0
2024-06-04 11:20:00,15.94,15.95,15.91,15.91,88206.0,15.1287,15.1382,15.1003,15.1003,88206.0
2024-06-04 11:30:00,15.91,15.92,15.86,15.89,60956.0,15.1003,15.1097,15.0528,15.0813,60956.0
2024-06-04 11:40:00,15.89,15.9,15.85,15.86,79940.0,15.0813,15.0908,15.0433,15.0528,79940.0
2024-06-04 11:50:00,15.87,15.93,15.86,15.92,132433.0,15.0623,15.1192,15.0528,15.1097,132433.0
2024-06-04 12:00:00,15.92,15.94,15.9,15.91,81737.0,15.1097,15.1287,15.0908,15.1003,81737.0
2024-06-04 12:10:00,15.91,15.95,15.9,15.93,53748.0,15.1003,15.1382,15.0908,15.1192,53748.0
2024-06-04 12:20:00,15.94,15.97,15.9,15.97,84166.0,15.1287,15.1572,15.0908,15.1572,84166.0
2024-06-04 12:30:00,15.97,16.03,15.95,16.02,109412.0,15.1572,15.2141,15.1382,15.2047,109412.0
2024-06-04 12:40:00,16.02,16.07,16.01,16.05,99746.0,15.2047,15.2521,15.1952,15.2331,99746.0
2024-06-04 12:50:00,16.05,16.07,16.03,16.04,92343.0,15.2331,15.2521,15.2141,15.2236,92343.0
2024-06-04 13:00:00,16.05,16.06,16.03,16.05,45100.0,15.2331,15.2426,15.2141,15.2331,45100.0
2024-06-04 13:10:00,16.06,16.06,16.02,16.04,87278.0,15.2426,15.2426,15.2047,15.2236,87278.0
2024-06-04 13:20:00,16.04,16.05,16.01,16.05,73747.0,15.2236,15.2331,15.1952,15.2331,73747.0
2024-06-04 13:30:00,16.05,16.08,16.04,16.08,105993.0,15.2331,15.2616,15.2236,15.2616,105993.0
2024-06-04 13:40:00,16.07,16.09,16.07,16.07,68944.0,15.2521,15.2711,15.2521,15.2521,68944.0
2024-06-04 13:50:00,16.08,16.09,16.05,16.07,85608.0,15.2616,15.2711,15.2331,15.2521,85608.0
2024-06-04 14:00:00,16.07,16.09,16.05,16.06,92474.0,15.2521,15.2711,15.2331,15.2426,92474.0
2024-06-04 14:10:00,16.06,16.09,16.03,16.06,163336.0,15.2426,15.2711,15.2141,15.2426,163336.0
2024-06-04 14:20:00,16.05,16.12,16.05,16.1,234236.0,15.2331,15.2996,15.2331,15.2806,234236.0
2024-06-04 14:30:00,16.1,16.12,16.07,16.11,101579.0,15.2806,15.2996,15.2521,15.2901,101579.0
2024-06-04 14:40:00,16.11,16.16,16.1,16.14,122377.0,15.2901,15.3375,15.2806,15.3185,122377.0
2024-06-04 14:50:00,16.14,16.15,16.09,16.1,170741.0,15.3185,15.328,15.2711,15.2806,170741.0
2024-06-04 15:00:00,16.1,16.11,16.01,16.04,175407.0,15.2806,15.2901,15.1952,15.2236,175407.0
2024-06-04 15:10:00,16.04,16.05,16.0,16.0,123429.0,15.2236,15.2331,15.1857,15.1857,123429.0
2024-06-04 15:20:00,16.0,16.04,16.0,16.03,153293.0,15.1857,15.2236,15.1857,15.2141,153293.0
2024-06-04 15:30:00,16.03,16.03,15.98,16.03,231882.0,15.2141,15.2141,15.1667,15.2141,231882.0
2024-06-04 15:40:00,16.03,16.06,16.01,16.05,312394.0,15.2141,15.2426,15.1952,15.2331,312394.0
2024-06-04 15:50:00,16.06,16.13,16.05,16.11,1029413.0,15.2426,15.3091,15.2331,15.2901,1029413.0
2024-06-05 09:30:00,16.1,16.1,15.85,15.88,337834.0,15.2806,15.2806,15.0433,15.0718,337834.0
2024-06-05 09:40:00,15.91,15.96,15.83,15.88,240874.0,15.1003,15.1477,15.0243,15.0718,240874.0
2024-06-05 09:50:00,15.88,15.92,15.87,15.9,112647.0,15.0718,15.1097,15.0623,15.0908,112647.0
2024-06-05 10:00:00,15.9,15.93,15.83,15.89,163028.0,15.0908,15.1192,15.0243,15.0813,163028.0
2024-06-05 10:10:00,15.9,15.93,15.85,15.87,167368.0,15.0908,15.1192,15.0433,15.0623,167368.0
2024-06-05 10:20:00,15.87,15.92,15.86,15.9,83044.0,15.0623,15.1097,15.0528,15.0908,83044.0
2024-06-05 10:30:00,15.9,15.95,15.88,15.93,196538.0,15.0908,15.1382,15.0718,15.1192,196538.0
2024-06-05 10:40:00,15.93,15.95,15.89,15.91,89844.0,15.1192,15.1382,15.0813,15.1003,89844.0
2024-06-05 10:50:00,15.91,15.95,15.9,15.9,148104.0,15.1003,15.1382,15.0908,15.0908,148104.0
2024-06-05 11:00:00,15.91,15.95,15.9,15.94,91986.0,15.1003,15.1382,15.0908,15.1287,91986.0
2024-06-05 11:10:00,15.94,16.0,15.93,15.97,120088.0,15.1287,15.1857,15.1192,15.1572,120088.0
2024-06-05 11:20:00,15.98,15.98,15.93,15.95,85720.0,15.1667,15.1667,15.1192,15.1382,85720.0
2024-06-05 11:30:00,15.95,16.03,15.92,16.0,207862.0,15.1382,15.2141,15.1097,15.1857,207862.0
2024-06-05 11:40:00,16.0,16.04,15.96,16.04,121067.0,15.1857,15.2236,15.1477,15.2236,121067.0
2024-06-05 11:50:00,16.04,16.08,16.02,16.05,262452.0,15.2236,15.2616,15.2047,15.2331,262452.0
2024-06-05 12:00:00,16.05,16.06,15.99,15.99,61134.0,15.2331,15.2426,15.1762,15.1762,61134.0
2024-06-05 12:10:00,15.99,16.02,15.98,15.99,45918.0,15.1762,15.2047,15.1667,15.1762,45918.0
2024-06-05 12:20:00,15.99,15.99,15.95,15.96,42980.0,15.1762,15.1762,15.1382,15.1477,42980.0
2024-06-05 12:30:00,15.96,15.98,15.95,15.97,87369.0,15.1477,15.1667,15.1382,15.1572,87369.0
2024-06-05 12:40:00,15.97,15.99,15.95,15.97,148352.0,15.1572,15.1762,15.1382,15.1572,148352.0
2024-06-05 12:50:00,15.97,15.97,15.91,15.92,110677.0,15.1572,15.1572,15.1003,15.1097,110677.0
2024-06-05 13:00:00,15.92,15.95,15.9,15.95,81636.0,15.1097,15.1382,15.0908,15.1382,81636.0
2024-06-05 13:10:00,15.94,15.95,15.91,15.92,95945.0,15.1287,15.1382,15.1003,15.1097,95945.0
2024-06-05 13:20:00,15.91,15.94,15.9,15.93,56970.0,15.1003,15.1287,15.0908,15.1192,56970.0
2024-06-05 13:30:00,15.92,15.93,15.88,15.91,234081.0,15.1097,15.1192,15.0718,15.1003,234081.0
2024-06-05 13:40:00,15.91,15.91,15.88,15.9,81447.0,15.1003,15.1003,15.0718,15.0908,81447.0
2024-06-05 13:50:00,15.9,15.91,15.89,15.9,61385.0,15.0908,15.1003,15.0813,15.0908,61385.0
2024-06-05 14:00:00,15.9,15.91,15.86,15.89,214947.0,15.0908,15.1003,15.0528,15.0813,214947.0
2024-06-05 14:10:00,15.89,15.9,15.85,15.87,133214.0,15.0813,15.0908,15.0433,15.0623,133214.0
2024-06-05 14:20:00,15.87,15.89,15.86,15.88,104021.0,15.0623,15.0813,15.0528,15.0718,104021.0
2024-06-05 14:30:00,15.89,15.89,15.86,15.88,78873.0,15.0813,15.0813,15.0528,15.0718,78873.0
2024-06-05 14:40:00,15.88,15.92,15.87,15.9,100612.0,15.0718,15.1097,15.0623,15.0908,100612.0
2024-06-05 14:50:00,15.91,15.91,15.89,15.89,45354.0,15.1003,15.1003,15.0813,15.0813,45354.0
2024-06-05 15:00:00,15.9,15.9,15.87,15.88,115265.0,15.0908,15.0908,15.0623,15.0718,115265.0
2024-06-05 15:10:00,15.88,15.89,15.87,15.87,116950.0,15.0718,15.0813,15.0623,15.0623,116950.0
2024-06-05 15:20:00,15.88,15.88,15.79,15.8,438440.0,15.0718,15.0718,14.9864,14.9959,438440.0
2024-06-05 15:30:00,15.81,15.88,15.8,15.87,288105.0,15.0053,15.0718,14.9959,15.0623,288105.0
2024-06-05 15:40:00,15.87,15.91,15.86,15.89,224168.0,15.0623,15.1003,15.0528,15.0813,224168.0
2024-06-05 15:50:00,15.89,15.95,15.88,15.93,965238.0,15.0813,15.1382,15.0718,15.1192,965238.0
2024-06-06 09:30:00,15.79,15.87,15.68,15.76,424234.0,14.9864,15.0623,14.882,14.9579,424234.0
2024-06-06 09:40:00,15.75,15.95,15.72,15.94,168718.0,14.9484,15.1382,14.9199,15.1287,168718.0
2024-06-06 09:50:00,15.93,15.96,15.82,15.95,153546.0,15.1192,15.1477,15.0148,15.1382,153546.0
2024-06-06 10:00:00,15.96,15.98,15.91,15.94,144651.0,15.1477,15.1667,15.1003,15.1287,144651.0
2024-06-06 10:10:00,15.93,15.95,15.9,15.91,110323.0,15.1192,15.1382,15.0908,15.1003,110323.0
2024-06-06 10:20:00,15.92,15.93,15.84,15.87,141645.0,15.1097,15.1192,15.0338,15.0623,141645.0
2024-06-06 10:30:00,15.87,15.87,15.82,15.85,97132.0,15.0623,15.0623,15.0148,15.0433,97132.0
2024-06-06 10:40:00,15.85,15.87,15.82,15.84,111259.0,15.0433,15.0623,15.0148,15.0338,111259.0
2024-06-06 10:50:00,15.83,15.87,15.81,15.84,70099.0,15.0243,15.0623,15.0053,15.0338,70099.0
2024-06-06 11:00:00,15.85,15.86,15.81,15.84,60615.0,15.0433,15.0528,15.0053,15.0338,60615.0
2024-06-06 11:10:00,15.83,15.89,15.83,15.89,62531.0,15.0243,15.0813,15.0243,15.0813,62531.0
2024-06-06 11:20:00,15.89,15.92,15.87,15.88,129876.0,15.0813,15.1097,15.0623,15.0718,129876.0
2024-06-06 11:30:00,15.87,15.9,15.86,15.87,77243.0,15.0623,15.0908,15.0528,15.0623,77243.0
2024-06-06 11:40:00,15.88,15.9,15.87,15.89,85456.0,15.0718,15.0908,15.0623,15.0813,85456.0
2024-06-06 11:50:00,15.9,15.92,15.88,15.9,87534.0,15.0908,15.1097,15.0718,15.0908,87534.0
2024-06-06 12:00:00,15.91,15.91,15.86,15.86,70303.0,15.1003,15.1003,15.0528,15.0528,70303.0
2024-06-06 12:10:00,15.87,15.87,15.81,15.81,93181.0,15.0623,15.0623,15.0053,15.0053,93181.0
2024-06-06 12:20:00,15.81,15.82,15.79,15.81,113243.0,15.0053,15.0148,14.9864,15.0053,113243.0
2024-06-06 12:30:00,15.81,15.83,15.79,15.82,90168.0,15.0053,15.0243,14.9864,15.0148,90168.0
2024-06-06 12:40:00,15.82,15.84,15.8,15.82,74068.0,15.0148,15.0338,14.9959,15.0148,74068.0
2024-06-06 12:50:00,15.83,15.83,15.81,15.82,47381.0,15.0243,15.0243,15.0053,15.0148,47381.0
2024-06-06 13:00:00,15.82,15.83,15.8,15.82,57698.0,15.0148,15.0243,14.9959,15.0148,57698.0
2024-06-06 13:10:00,15.82,15.84,15.8,15.82,134868.0,15.0148,15.0338,14.9959,15.0148,134868.0
2024-06-06 13:20:00,15.82,15.86,15.81,15.86,68560.0,15.0148,15.0528,15.0053,15.0528,68560.0
2024-06-06 13:30:00,15.85,15.88,15.84,15.88,66459.0,15.0433,15.0718,15.0338,15.0718,66459.0
2024-06-06 13:40:00,15.87,15.92,15.86,15.92,230231.0,15.0623,15.1097,15.0528,15.1097,230231.0
2024-06-06 13:50:00,15.92,15.92,15.86,15.87,66784.0,15.1097,15.1097,15.0528,15.0623,66784.0
2024-06-06 14:00:00,15.86,15.86,15.79,15.79,93960.0,15.0528,15.0528,14.9864,14.9864,93960.0
2024-06-06 14:10:00,15.8,15.81,15.78,15.79,88337.0,14.9959,15.0053,14.9769,14.9864,88337.0
2024-06-06 14:20:00,15.79,15.81,15.79,15.79,59691.0,14.9864,15.0053,14.9864,14.9864,59691.0
2024-06-06 14:30:00,15.79,15.8,15.78,15.79,91467.0,14.9864,14.9959,14.9769,14.9864,91467.0
2024-06-06 14:40:00,15.79,15.84,15.79,15.81,116208.0,14.9864,15.0338,14.9864,15.0053,116208.0
2024-06-06 14:50:00,15.81,15.83,15.79,15.79,98432.0,15.0053,15.0243,14.9864,14.9864,98432.0
2024-06-06 15:00:00,15.79,15.83,15.79,15.82,98186.0,14.9864,15.0243,14.9864,15.0148,98186.0
2024-06-06 15:10:00,15.82,15.84,15.8,15.83,119630.0,15.0148,15.0338,14.9959,15.0243,119630.0
2024-06-06 15:20:00,15.83,15.83,15.8,15.81,152281.0,15.0243,15.0243,14.9959,15.0053,152281.0
2024-06-06 15:30:00,15.81,15.85,15.79,15.85,200491.0,15.0053,15.0433,14.9864,15.0433,200491.0
2024-06-06 15:40:00,15.85,15.85,15.84,15.85,102685.0,15.0433,15.0433,15.0338,15.0433,102685.0
2024-06-06 15:50:00,15.85,15.89,15.83,15.85,854399.0,15.0433,15.0813,15.0243,15.0433,854399.0
2024-06-07 09:30:00,15.74,15.89,15.7,15.88,313714.0,14.9389,15.0813,14.9009,15.0718,313714.0
2024-06-07 09:40:00,15.87,15.98,15.83,15.85,268357.0,15.0623,15.1667,15.0243,15.0433,268357.0
2024-06-07 09:50:00,15.84,15.87,15.69,15.73,179869.0,15.0338,15.0623,14.8915,14.9294,179869.0
2024-06-07 10:00:00,15.73,15.78,15.7,15.78,107877.0,14.9294,14.9769,14.9009,14.9769,107877.0
2024-06-07 10:10:00,15.78,15.82,15.75,15.81,87620.0,14.9769,15.0148,14.9484,15.0053,87620.0
2024-06-07 10:20:00,15.81,15.83,15.78,15.82,84853.0,15.0053,15.0243,14.9769,15.0148,84853.0
2024-06-07 10:30:00,15.82,15.88,15.76,15.86,149840.0,15.0148,15.0718,14.9579,15.0528,149840.0
2024-06-07 10:40:00,15.85,15.88,15.83,15.88,125878.0,15.0433,15.0718,15.0243,15.0718,125878.0
2024-06-07 10:50:00,15.88,15.9,15.86,15.89,87104.0,15.0718,15.0908,15.0528,15.0813,87104.0
2024-06-07 11:00:00,15.89,15.91,15.85,15.9,117939.0,15.0813,15.1003,15.0433,15.0908,117939.0
2024-06-07 11:10:00,15.89,15.91,15.87,15.89,62065.0,15.0813,15.1003,15.0623,15.0813,62065.0
2024-06-07 11:20:00,15.89,15.9,15.86,15.88,74989.0,15.0813,15.0908,15.0528,15.0718,74989.0
2024-06-07 11:30:00,15.89,15.94,15.88,15.91,97013.0,15.0813,15.1287,15.0718,15.1003,97013.0
2024-06-07 11:40:00,15.91,15.94,15.9,15.93,72177.0,15.1003,15.1287,15.0908,15.1192,72177.0
2024-06-07 11:50:00,15.93,15.95,15.91,15.92,59833.0,15.1192,15.1382,15.1003,15.1097,59833.0
2024-06-07 12:00:00,15.91,15.92,15.89,15.92,72859.0,15.1003,15.1097,15.0813,15.1097,72859.0
2024-06-07 12:10:00,15.92,15.92,15.88,15.89,40829.0,15.1097,15.1097,15.0718,15.0813,40829.0
2024-06-07 12:20:00,15.88,15.9,15.85,15.87,71693.0,15.0718,15.0908,15.0433,15.0623,71693.0
2024-06-07 12:30:00,15.87,15.89,15.83,15.85,55302.0,15.0623,15.0813,15.0243,15.0433,55302.0
2024-06-07 12:40:00,15.84,15.86,15.82,15.84,77678.0,15.0338,15.0528,15.0148,15.0338,77678.0
2024-06-07 12:50:00,15.84,15.86,15.7,15.83,568125.0,15.0338,15.0528,14.9009,15.0243,568125.0
2024-06-07 13:00:00,15.83,15.87,15.79,15.87,164375.0,15.0243,15.0623,14.9864,15.0623,164375.0
2024-06-07 13:10:00,15.87,15.93,15.85,15.93,128553.0,15.0623,15.1192,15.0433,15.1192,128553.0
2024-06-07 13:20:00,15.93,15.98,15.92,15.96,231527.0,15.1192,15.1667,15.1097,15.1477,231527.0
2024-06-07 13:30:00,15.96,15.96,15.92,15.93,79835.0,15.1477,15.1477,15.1097,15.1192,79835.0
2024-06-07 13:40:00,15.93,15.94,15.91,15.93,94065.0,15.1192,15.1287,15.1003,15.1192,94065.0
2024-06-07 13:50:00,15.93,15.96,15.9,15.95,122468.0,15.1192,15.1477,15.0908,15.1382,122468.0
2024-06-07 14:00:00,15.95,15.95,15.89,15.9,107727.0,15.1382,15.1382,15.0813,15.0908,107727.0
2024-06-07 14:10:00,15.91,15.95,15.9,15.95,67137.0,15.1003,15.1382,15.0908,15.1382,67137.0
2024-06-07 14:20:00,15.95,15.97,15.94,15.95,219486.0,15.1382,15.1572,15.1287,15.1382,219486.0
2024-06-07 14:30:00,15.95,15.96,15.93,15.95,109518.0,15.1382,15.1477,15.1192,15.1382,109518.0
2024-06-07 14:40:00,15.94,15.96,15.94,15.95,80483.0,15.1287,15.1477,15.1287,15.1382,80483.0
2024-06-07 14:50:00,15.95,15.95,15.9,15.91,104095.0,15.1382,15.1382,15.0908,15.1003,104095.0
2024-06-07 15:00:00,15.9,15.9,15.85,15.87,289961.0,15.0908,15.0908,15.0433,15.0623,289961.0
2024-06-07 15:10:00,15.87,15.88,15.84,15.85,94751.0,15.0623,15.0718,15.0338,15.0433,94751.0
2024-06-07 15:20:00,15.86,15.88,15.85,15.87,89392.0,15.0528,15.0718,15.0433,15.0623,89392.0
2024-06-07 15:30:00,15.87,15.89,15.86,15.87,125509.0,15.0623,15.0813,15.0528,15.0623,125509.0
2024-06-07 15:40:00,15.88,15.88,15.84,15.86,169762.0,15.0718,15.0718,15.0338,15.0528,169762.0
2024-06-07 15:50:00,15.85,15.89,15.83,15.83,697886.0,15.0433,15.0813,15.0243,15.0243,697886.0
2024-06-10 09:30:00,15.76,15.78,15.61,15.69,521619.0,14.9579,14.9769,14.8155,14.8915,521619.0
2024-06-10 09:40:00,15.69,15.81,15.66,15.74,126562.0,14.8915,15.0053,14.863,14.9389,126562.0
2024-06-10 09:50:00,15.74,15.84,15.73,15.79,160926.0,14.9389,15.0338,14.9294,14.9864,160926.0
2024-06-10 10:00:00,15.78,15.79,15.73,15.76,84281.0,14.9769,14.9864,14.9294,14.9579,84281.0
2024-06-10 10:10:00,15.76,15.77,15.72,15.77,148225.0,14.9579,14.9674,14.9199,14.9674,148225.0
2024-06-10 10:20:00,15.77,15.78,15.73,15.78,115219.0,14.9674,14.9769,14.9294,14.9769,115219.0
2024-06-10 10:30:00,15.78,15.79,15.74,15.75,132133.0,14.9769,14.9864,14.9389,14.9484,132133.0
2024-06-10 10:40:00,15.75,15.77,15.67,15.7,170893.0,14.9484,14.9674,14.8725,14.9009,170893.0
2024-06-10 10:50:00,15.7,15.7,15.67,15.68,88792.0,14.9009,14.9009,14.8725,14.882,88792.0
2024-06-10 11:00:00,15.68,15.72,15.66,15.72,117338.0,14.882,14.9199,14.863,14.9199,117338.0
2024-06-10 11:10:00,15.72,15.72,15.64,15.67,181859.0,14.9199,14.9199,14.844,14.8725,181859.0
2024-06-10 11:20:00,15.68,15.69,15.66,15.68,116504.0,14.882,14.8915,14.863,14.882,116504.0
2024-06-10 11:30:00,15.69,15.71,15.67,15.68,126559.0,14.8915,14.9104,14.8725,14.882,126559.0
2024-06-10 11:40:00,15.68,15.75,15.66,15.75,319783.0,14.882,14.9484,14.863,14.9484,319783.0
2024-06-10 11:50:00,15.75,15.81,15.74,15.81,207826.0,14.9484,15.0053,14.9389,15.0053,207826.0
2024-06-10 12:00:00,15.81,15.82,15.78,15.79,68761.0,15.0053,15.0148,14.9769,14.9864,68761.0
2024-06-10 12:10:00,15.79,15.84,15.79,15.83,72827.0,14.9864,15.0338,14.9864,15.0243,72827.0
2024-06-10 12:20:00,15.83,15.84,15.79,15.81,74127.0,15.0243,15.0338,14.9864,15.0053,74127.0
2024-06-10 12:30:00,15.81,15.81,15.76,15.78,56394.0,15.0053,15.0053,14.9579,14.9769,56394.0
2024-06-10 12:40:00,15.78,15.78,15.73,15.73,74849.0,14.9769,14.9769,14.9294,14.9294,74849.0
2024-06-10 12:50:00,15.73,15.74,15.71,15.73,64288.0,14.9294,14.9389,14.9104,14.9294,64288.0
2024-06-10 13:00:00,15.73,15.73,15.7,15.72,47181.0,14.9294,14.9294,14.9009,14.9199,47181.0
2024-06-10 13:10:00,15.72,15.74,15.7,15.74,87586.0,14.9199,14.9389,14.9009,14.9389,87586.0
2024-06-10 13:20:00,15.74,15.77,15.73,15.75,92488.0,14.9389,14.9674,14.9294,14.9484,92488.0
2024-06-10 13:30:00,15.76,15.79,15.74,15.78,98127.0,14.9579,14.9864,14.9389,14.9769,98127.0
2024-06-10 13:40:00,15.78,15.79,15.74,15.76,207281.0,14.9769,14.9864,14.9389,14.9579,207281.0
2024-06-10 13:50:00,15.76,15.77,15.75,15.76,48910.0,14.9579,14.9674,14.9484,14.9579,48910.0
2024-06-10 14:00:00,15.76,15.77,15.74,15.76,65747.0,14.9579,14.9674,14.9389,14.9579,65747.0
2024-06-10 14:10:00,15.76,15.82,15.74,15.82,107571.0,14.9579,15.0148,14.9389,15.0148,107571.0
2024-06-10 14:20:00,15.82,15.82,15.77,15.79,158424.0,15.0148,15.0148,14.9674,14.9864,158424.0
2024-06-10 14:30:00,15.79,15.81,15.77,15.79,86760.0,14.9864,15.0053,14.9674,14.9864,86760.0
2024-06-10 14:40:00,15.79,15.79,15.76,15.78,96368.0,14.9864,14.9864,14.9579,14.9769,96368.0
2024-06-10 14:50:00,15.78,15.79,15.76,15.77,140916.0,14.9769,14.9864,14.9579,14.9674,140916.0
2024-06-10 15:00:00,15.78,15.79,15.77,15.78,84572.0,14.9769,14.9864,14.9674,14.9769,84572.0
2024-06-10 15:10:00,15.78,15.8,15.75,15.79,182208.0,14.9769,14.9959,14.9484,14.9864,182208.0
2024-06-10 15:20:00,15.79,15.83,15.79,15.83,151714.0,14.9864,15.0243,14.9864,15.0243,151714.0
2024-06-10 15:30:00,15.82,15.9,15.82,15.9,816044.0,15.0148,15.0908,15.0148,15.0908,816044.0
2024-06-10 15:40:00,15.9,15.93,15.89,15.9,376892.0,15.0908,15.1192,15.0813,15.0908,376892.0
2024-06-10 15:50:00,15.9,15.99,15.89,15.95,1598899.0,15.0908,15.1762,15.0813,15.1382,1598899.0
2024-06-11 09:30:00,15.88,16.01,15.85,15.96,268370.0,15.0718,15.1952,15.0433,15.1477,268370.0
2024-06-11 09:40:00,15.97,15.98,15.84,15.89,99895.0,15.1572,15.1667,15.0338,15.0813,99895.0
2024-06-11 09:50:00,15.88,15.96,15.88,15.94,98717.0,15.0718,15.1477,15.0718,15.1287,98717.0
2024-06-11 10:00:00,15.94,15.94,15.85,15.89,75323.0,15.1287,15.1287,15.0433,15.0813,75323.0
2024-06-11 10:10:00,15.9,15.97,15.85,15.96,112755.0,15.0908,15.1572,15.0433,15.1477,112755.0
2024-06-11 10:20:00,15.96,15.98,15.88,15.89,101616.0,15.1477,15.1667,15.0718,15.0813,101616.0
2024-06-11 10:30:00,15.9,15.97,15.89,15.95,93400.0,15.0908,15.1572,15.0813,15.1382,93400.0
2024-06-11 10:40:00,15.96,15.97,15.93,15.93,73224.0,15.1477,15.1572,15.1192,15.1192,73224.0
2024-06-11 10:50:00,15.94,15.96,15.91,15.94,68679.0,15.1287,15.1477,15.1003,15.1287,68679.0
2024-06-11 11:00:00,15.93,15.94,15.91,15.94,47790.0,15.1192,15.1287,15.1003,15.1287,47790.0
2024-06-11 11:10:00,15.94,15.95,15.91,15.91,58940.0,15.1287,15.1382,15.1003,15.1003,58940.0
2024-06-11 11:20:00,15.91,15.93,15.89,15.9,49995.0,15.1003,15.1192,15.0813,15.0908,49995.0
2024-06-11 11:30:00,15.9,15.9,15.83,15.85,68666.0,15.0908,15.0908,15.0243,15.0433,68666.0
2024-06-11 11:40:00,15.85,15.93,15.84,15.91,97647.0,15.0433,15.1192,15.0338,15.1003,97647.0
2024-06-11 11:50:00,15.91,15.92,15.85,15.85,89576.0,15.1003,15.1097,15.0433,15.0433,89576.0
2024-06-11 12:00:00,15.85,15.85,15.83,15.85,59416.0,15.0433,15.0433,15.0243,15.0433,59416.0
2024-06-11 12:10:00,15.85,15.86,15.78,15.8,99434.0,15.0433,15.0528,14.9769,14.9959,99434.0
2024-06-11 12:20:00,15.8,15.84,15.79,15.84,86203.0,14.9959,15.0338,14.9864,15.0338,86203.0
2024-06-11 12:30:00,15.84,15.89,15.83,15.89,48130.0,15.0338,15.0813,15.0243,15.0813,48130.0
2024-06-11 12:40:00,15.88,15.92,15.87,15.92,68796.0,15.0718,15.1097,15.0623,15.1097,68796.0
2024-06-11 12:50:00,15.91,15.97,15.91,15.94,96683.0,15.1003,15.1572,15.1003,15.1287,96683.0
2024-06-11 13:00:00,15.93,15.95,15.9,15.9,77185.0,15.1192,15.1382,15.0908,15.0908,77185.0
2024-06-11 13:10:00,15.91,15.92,15.85,15.85,55452.0,15.1003,15.1097,15.0433,15.0433,55452.0
2024-06-11 13:20:00,15.85,15.89,15.85,15.89,54605.0,15.0433,15.0813,15.0433,15.0813,54605.0
2024-06-11 13:30:00,15.88,15.91,15.86,15.88,90126.0,15.0718,15.1003,15.0528,15.0718,90126.0
2024-06-11 13:40:00,15.88,15.94,15.87,15.93,83958.0,15.0718,15.1287,15.0623,15.1192,83958.0
2024-06-11 13:50:00,15.94,15.95,15.92,15.93,53451.0,15.1287,15.1382,15.1097,15.1192,53451.0
2024-06-11 14:00:00,15.93,15.94,15.87,15.9,73229.0,15.1192,15.1287,15.0623,15.0908,73229.0
2024-06-11 14:10:00,15.89,15.92,15.88,15.89,87188.0,15.0813,15.1097,15.0718,15.0813,87188.0
2024-06-11 14:20:00,15.9,15.93,15.89,15.92,60553.0,15.0908,15.1192,15.0813,15.1097,60553.0
2024-06-11 14:30:00,15.93,15.95,15.92,15.93,66239.0,15.1192,15.1382,15.1097,15.1192,66239.0
2024-06-11 14:40:00,15.93,15.96,15.92,15.94,125273.0,15.1192,15.1477,15.1097,15.1287,125273.0
2024-06-11 14:50:00,15.94,15.95,15.9,15.91,64899.0,15.1287,15.1382,15.0908,15.1003,64899.0
2024-06-11 15:00:00,15.91,15.93,15.9,15.92,74863.0,15.1003,15.1192,15.0908,15.1097,74863.0
2024-06-11 15:10:00,15.92,15.95,15.91,15.94,335999.0,15.1097,15.1382,15.1003,15.1287,335999.0
2024-06-11 15:20:00,15.94,15.96,15.86,15.86,167184.0,15.1287,15.1477,15.0528,15.0528,167184.0
2024-06-11 15:30:00,15.87,15.9,15.84,15.87,252890.0,15.0623,15.0908,15.0338,15.0623,252890.0
2024-06-11 15:40:00,15.87,15.9,15.86,15.89,233589.0,15.0623,15.0908,15.0528,15.0813,233589.0
2024-06-11 15:50:00,15.88,15.94,15.88,15.93,741673.0,15.0718,15.1287,15.0718,15.1192,741673.0
2024-06-12 09:30:00,16.19,16.24,16.11,16.17,538223.0,15.366,15.4135,15.2901,15.347,538223.0
2024-06-12 09:40:00,16.16,16.18,16.01,16.07,228115.0,15.3375,15.3565,15.1952,15.2521,228115.0
2024-06-12 09:50:00,16.07,16.09,16.0,16.0,153653.0,15.2521,15.2711,15.1857,15.1857,153653.0
2024-06-12 10:00:00,16.01,16.01,15.85,15.86,251203.0,15.1952,15.1952,15.0433,15.0528,251203.0
2024-06-12 10:10:00,15.87,15.96,15.86,15.96,175398.0,15.0623,15.1477,15.0528,15.1477,175398.0
2024-06-12 10:20:00,15.96,16.0,15.91,16.0,179490.0,15.1477,15.1857,15.1003,15.1857,179490.0
2024-06-12 10:30:00,16.0,16.09,15.99,16.07,192826.0,15.1857,15.2711,15.1762,15.2521,192826.0
2024-06-12 10:40:00,16.07,16.08,15.99,16.04,135500.0,15.2521,15.2616,15.1762,15.2236,135500.0
2024-06-12 10:50:00,16.03,16.08,16.03,16.04,124621.0,15.2141,15.2616,15.2141,15.2236,124621.0
2024-06-12 11:00:00,16.04,16.05,16.0,16.01,87501.0,15.2236,15.2331,15.1857,15.1952,87501.0
2024-06-12 11:10:00,16.01,16.05,16.0,16.02,86275.0,15.1952,15.2331,15.1857,15.2047,86275.0
2024-06-12 11:20:00,16.03,16.03,15.96,15.98,128581.0,15.2141,15.2141,15.1477,15.1667,128581.0
2024-06-12 11:30:00,15.98,16.01,15.92,15.92,98980.0,15.1667,15.1952,15.1097,15.1097,98980.0
2024-06-12 11:40:00,15.93,15.98,15.92,15.97,118738.0,15.1192,15.1667,15.1097,15.1572,118738.0
2024-06-12 11:50:00,15.96,15.99,15.94,15.94,78984.0,15.1477,15.1762,15.1287,15.1287,78984.0
2024-06-12 12:00:00,15.95,15.96,15.92,15.94,168328.0,15.1382,15.1477,15.1097,15.1287,168328.0
2024-06-12 12:10:00,15.95,15.98,15.94,15.96,88983.0,15.1382,15.1667,15.1287,15.1477,88983.0
2024-06-12 12:20:00,15.96,15.97,15.94,15.95,82724.0,15.1477,15.1572,15.1287,15.1382,82724.0
2024-06-12 12:30:00,15.96,15.96,15.92,15.94,107966.0,15.1477,15.1477,15.1097,15.1287,107966.0
2024-06-12 12:40:00,15.94,15.98,15.93,15.98,91729.0,15.1287,15.1667,15.1192,15.1667,91729.0
2024-06-12 12:50:00,15.98,15.99,15.95,15.99,89052.0,15.1667,15.1762,15.1382,15.1762,89052.0
2024-06-12 13:00:00,15.99,16.04,15.98,16.03,82354.0,15.1762,15.2236,15.1667,15.2141,82354.0
2024-06-12 13:10:00,16.03,16.04,15.99,16.0,70391.0,15.2141,15.2236,15.1762,15.1857,70391.0
2024-06-12 13:20:00,16.01,16.02,15.99,16.0,82409.0,15.1952,15.2047,15.1762,15.1857,82409.0
2024-06-12 13:30:00,16.0,16.0,15.94,15.97,66770.0,15.1857,15.1857,15.1287,15.1572,66770.0
2024-06-12 13:40:00,15.97,15.98,15.92,15.93,88778.0,15.1572,15.1667,15.1097,15.1192,88778.0
2024-06-12 13:50:00,15.93,15.98,15.92,15.97,71103.0,15.1192,15.1667,15.1097,15.1572,71103.0
2024-06-12 14:00:00,15.97,15.97,15.88,15.91,127466.0,15.1572,15.1572,15.0718,15.1003,127466.0
2024-06-12 14:10:00,15.91,15.92,15.85,15.86,172957.0,15.1003,15.1097,15.0433,15.0528,172957.0
2024-06-12 14:20:00,15.86,15.88,15.84,15.84,92556.0,15.0528,15.0718,15.0338,15.0338,92556.0
2024-06-12 14:30:00,15.84,15.89,15.79,15.82,153661.0,15.0338,15.0813,14.9864,15.0148,153661.0
2024-06-12 14:40:00,15.82,15.82,15.72,15.74,251904.0,15.0148,15.0148,14.9199,14.9389,251904.0
2024-06-12 14:50:00,15.74,15.76,15.68,15.69,224569.0,14.9389,14.9579,14.882,14.8915,224569.0
2024-06-12 15:00:00,15.69,15.72,15.66,15.7,177791.0,14.8915,14.9199,14.863,14.9009,177791.0
2024-06-12 15:10:00,15.69,15.72,15.62,15.66,216725.0,14.8915,14.9199,14.825,14.863,216725.0
2024-06-12 15:20:00,15.66,15.68,15.54,15.55,271318.0,14.863,14.882,14.7491,14.7586,271318.0
2024-06-12 15:30:00,15.54,15.58,15.53,15.53,214136.0,14.7491,14.7871,14.7396,14.7396,214136.0
2024-06-12 15:40:00,15.54,15.59,15.49,15.59,490779.0,14.7491,14.7965,14.7016,14.7965,490779.0
2024-06-12 15:50:00,15.58,15.6,15.53,15.54,900916.0,14.7871,14.806,14.7396,14.7491,900916.0
2024-06-13 09:30:00,15.54,15.55,15.39,15.42,367991.0,14.7491,14.7586,14.6067,14.6352,367991.0
2024-06-13 09:40:00,15.42,15.43,15.28,15.29,170952.0,14.6352,14.6447,14.5023,14.5118,170952.0
2024-06-13 09:50:00,15.29,15.36,15.28,15.3,149076.0,14.5118,14.5782,14.5023,14.5213,149076.0
2024-06-13 10:00:00,15.3,15.31,15.22,15.3,281653.0,14.5213,14.5308,14.4454,14.5213,281653.0
2024-06-13 10:10:00,15.3,15.36,15.29,15.35,172591.0,14.5213,14.5782,14.5118,14.5688,172591.0
2024-06-13 10:20:00,15.35,15.36,15.29,15.31,227083.0,14.5688,14.5782,14.5118,14.5308,227083.0
2024-06-13 10:30:00,15.3,15.33,15.28,15.33,219300.0,14.5213,14.5498,14.5023,14.5498,219300.0
2024-06-13 10:40:00,15.33,15.35,15.3,15.31,148477.0,14.5498,14.5688,14.5213,14.5308,148477.0
2024-06-13 10:50:00,15.3,15.31,15.24,15.25,155225.0,14.5213,14.5308,14.4644,14.4738,155225.0
2024-06-13 11:00:00,15.25,15.26,15.22,15.23,134762.0,14.4738,14.4833,14.4454,14.4549,134762.0
2024-06-13 11:10:00,15.24,15.24,15.21,15.23,112562.0,14.4644,14.4644,14.4359,14.4549,112562.0
2024-06-13 11:20:00,15.23,15.33,15.22,15.33,123139.0,14.4549,14.5498,14.4454,14.5498,123139.0
2024-06-13 11:30:00,15.33,15.37,15.31,15.35,113708.0,14.5498,14.5877,14.5308,14.5688,113708.0
2024-06-13 11:40:00,15.36,15.38,15.34,15.36,126386.0,14.5782,14.5972,14.5593,14.5782,126386.0
2024-06-13 11:50:00,15.36,15.39,15.35,15.38,117816.0,14.5782,14.6067,14.5688,14.5972,117816.0
2024-06-13 12:00:00,15.38,15.4,15.36,15.4,58402.0,14.5972,14.6162,14.5782,14.6162,58402.0
2024-06-13 12:10:00,15.39,15.41,15.37,15.4,101540.0,14.6067,14.6257,14.5877,14.6162,101540.0
2024-06-13 12:20:00,15.41,15.44,15.39,15.43,82340.0,14.6257,14.6542,14.6067,14.6447,82340.0
2024-06-13 12:30:00,15.43,15.45,15.41,15.43,128854.0,14.6447,14.6637,14.6257,14.6447,128854.0
2024-06-13 12:40:00,15.43,15.45,15.4,15.42,80305.0,14.6447,14.6637,14.6162,14.6352,80305.0
2024-06-13 12:50:00,15.42,15.42,15.34,15.36,108617.0,14.6352,14.6352,14.5593,14.5782,108617.0
2024-06-13 13:00:00,15.35,15.38,15.33,15.35,126142.0,14.5688,14.5972,14.5498,14.5688,126142.0
2024-06-13 13:10:00,15.35,15.36,15.33,15.35,172664.0,14.5688,14.5782,14.5498,14.5688,172664.0
2024-06-13 13:20:00,15.35,15.37,15.33,15.37,92562.0,14.5688,14.5877,14.5498,14.5877,92562.0
2024-06-13 13:30:00,15.37,15.4,15.36,15.38,87594.0,14.5877,14.6162,14.5782,14.5972,87594.0
2024-06-13 13:40:00,15.38,15.4,15.37,15.39,62793.0,14.5972,14.6162,14.5877,14.6067,62793.0
2024-06-13 13:50:00,15.4,15.4,15.37,15.38,56051.0,14.6162,14.6162,14.5877,14.5972,56051.0
2024-06-13 14:00:00,15.38,15.39,15.36,15.37,75181.0,14.5972,14.6067,14.5782,14.5877,75181.0
2024-06-13 14:10:00,15.37,15.39,15.35,15.39,83497.0,14.5877,14.6067,14.5688,14.6067,83497.0
2024-06-13 14:20:00,15.39,15.39,15.36,15.36,73950.0,14.6067,14.6067,14.5782,14.5782,73950.0
2024-06-13 14:30:00,15.36,15.38,15.33,15.34,83743.0,14.5782,14.5972,14.5498,14.5593,83743.0
2024-06-13 14:40:00,15.33,15.35,15.32,15.34,78825.0,14.5498,14.5688,14.5403,14.5593,78825.0
2024-06-13 14:50:00,15.34,15.4,15.33,15.38,168342.0,14.5593,14.6162,14.5498,14.5972,168342.0
2024-06-13 15:00:00,15.39,15.45,15.38,15.45,170983.0,14.6067,14.6637,14.5972,14.6637,170983.0
2024-06-13 15:10:00,15.45,15.46,15.43,15.46,95178.0,14.6637,14.6732,14.6447,14.6732,95178.0
2024-06-13 15:20:00,15.46,15.5,15.45,15.47,131325.0,14.6732,14.7111,14.6637,14.6826,131325.0
2024-06-13 15:30:00,15.47,15.48,15.44,15.46,143881.0,14.6826,14.6921,14.6542,14.6732,143881.0
2024-06-13 15:40:00,15.46,15.47,15.42,15.43,161872.0,14.6732,14.6826,14.6352,14.6447,161872.0
2024-06-13 15:50:00,15.43,15.48,15.42,15.43,780086.0,14.6447,14.6921,14.6352,14.6447,780086.0
2024-06-14 09:30:00,15.37,15.48,15.3,15.37,371672.0,14.5877,14.6921,14.5213,14.5877,371672.0
2024-06-14 09:40:00,15.37,15.4,15.33,15.37,115528.0,14.5877,14.6162,14.5498,14.5877,115528.0
2024-06-14 09:50:00,15.36,15.37,15.31,15.33,125915.0,14.5782,14.5877,14.5308,14.5498,125915.0
2024-06-14 10:00:00,15.33,15.33,15.16,15.16,211164.0,14.5498,14.5498,14.3884,14.3884,211164.0
2024-06-14 10:10:00,15.17,15.24,15.15,15.22,147466.0,14.3979,14.4644,14.3789,14.4454,147466.0
2024-06-14 10:20:00,15.22,15.23,15.18,15.2,166410.0,14.4454,14.4549,14.4074,14.4264,166410.0
2024-06-14 10:30:00,15.2,15.25,15.16,15.25,135748.0,14.4264,14.4738,14.3884,14.4738,135748.0
2024-06-14 10:40:00,15.25,15.3,15.23,15.3,143052.0,14.4738,14.5213,14.4549,14.5213,143052.0
2024-06-14 10:50:00,15.3,15.3,15.27,15.27,113083.0,14.5213,14.5213,14.4928,14.4928,113083.0
2024-06-14 11:00:00,15.28,15.36,15.26,15.36,129783.0,14.5023,14.5782,14.4833,14.5782,129783.0
2024-06-14 11:10:00,15.35,15.41,15.35,15.39,165969.0,14.5688,14.6257,14.5688,14.6067,165969.0
2024-06-14 11:20:00,15.4,15.43,15.39,15.43,93746.0,14.6162,14.6447,14.6067,14.6447,93746.0
2024-06-14 11:30:00,15.43,15.45,15.38,15.39,140198.0,14.6447,14.6637,14.5972,14.6067,140198.0
2024-06-14 11:40:00,15.39,15.39,15.35,15.37,108465.0,14.6067,14.6067,14.5688,14.5877,108465.0
2024-06-14 11:50:00,15.38,15.41,15.37,15.4,159461.0,14.5972,14.6257,14.5877,14.6162,159461.0
2024-06-14 12:00:00,15.4,15.4,15.37,15.39,74302.0,14.6162,14.6162,14.5877,14.6067,74302.0
2024-06-14 12:10:00,15.39,15.42,15.38,15.4,82930.0,14.6067,14.6352,14.5972,14.6162,82930.0
2024-06-14 12:20:00,15.4,15.41,15.36,15.37,78694.0,14.6162,14.6257,14.5782,14.5877,78694.0
2024-06-14 12:30:00,15.36,15.42,15.35,15.42,71989.0,14.5782,14.6352,14.5688,14.6352,71989.0
2024-06-14 12:40:00,15.42,15.42,15.39,15.42,102256.0,14.6352,14.6352,14.6067,14.6352,102256.0
2024-06-14 12:50:00,15.42,15.42,15.37,15.39,78620.0,14.6352,14.6352,14.5877,14.6067,78620.0
2024-06-14 13:00:00,15.39,15.41,15.37,15.4,131381.0,14.6067,14.6257,14.5877,14.6162,131381.0
2024-06-14 13:10:00,15.4,15.45,15.39,15.41,425977.0,14.6162,14.6637,14.6067,14.6257,425977.0
2024-06-14 13:20:00,15.42,15.42,15.36,15.36,147391.0,14.6352,14.6352,14.5782,14.5782,147391.0
2024-06-14 13:30:00,15.36,15.37,15.33,15.34,205639.0,14.5782,14.5877,14.5498,14.5593,205639.0
2024-06-14 13:40:00,15.34,15.34,15.32,15.33,212310.0,14.5593,14.5593,14.5403,14.5498,212310.0
2024-06-14 13:50:00,15.33,15.34,15.32,15.34,54326.0,14.5498,14.5593,14.5403,14.5593,54326.0
2024-06-14 14:00:00,15.34,15.35,15.31,15.35,105155.0,14.5593,14.5688,14.5308,14.5688,105155.0
2024-06-14 14:10:00,15.35,15.4,15.34,15.4,67498.0,14.5688,14.6162,14.5593,14.6162,67498.0
2024-06-14 14:20:00,15.4,15.41,15.37,15.39,85782.0,14.6162,14.6257,14.5877,14.6067,85782.0
2024-06-14 14:30:00,15.4,15.41,15.37,15.38,92459.0,14.6162,14.6257,14.5877,14.5972,92459.0
2024-06-14 14:40:00,15.37,15.44,15.37,15.44,417010.0,14.5877,14.6542,14.5877,14.6542,417010.0
2024-06-14 14:50:00,15.44,15.45,15.43,15.43,165197.0,14.6542,14.6637,14.6447,14.6447,165197.0
2024-06-14 15:00:00,15.43,15.48,15.42,15.46,168428.0,14.6447,14.6921,14.6352,14.6732,168428.0
2024-06-14 15:10:00,15.45,15.47,15.44,15.44,92483.0,14.6637,14.6826,14.6542,14.6542,92483.0
2024-06-14 15:20:00,15.45,15.47,15.44,15.45,103761.0,14.6637,14.6826,14.6542,14.6637,103761.0
2024-06-14 15:30:00,15.44,15.48,15.44,15.46,176758.0,14.6542,14.6921,14.6542,14.6732,176758.0
2024-06-14 15:40:00,15.46,15.49,15.45,15.49,290207.0,14.6732,14.7016,14.6637,14.7016,290207.0
2024-06-14 15:50:00,15.49,15.56,15.48,15.56,951502.0,14.7016,14.7681,14.6921,14.7681,951502.0
2024-06-17 09:30:00,15.49,15.55,15.41,15.44,337912.0,14.7016,14.7586,14.6257,14.6542,337912.0
2024-06-17 09:40:00,15.44,15.51,15.38,15.48,301121.0,14.6542,14.7206,14.5972,14.6921,301121.0
2024-06-17 09:50:00,15.48,15.54,15.37,15.38,582823.0,14.6921,14.7491,14.5877,14.5972,582823.0
2024-06-17 10:00:00,15.38,15.38,15.27,15.28,238294.0,14.5972,14.5972,14.4928,14.5023,238294.0
2024-06-17 10:10:00,15.28,15.28,15.21,15.27,154894.0,14.5023,14.5023,14.4359,14.4928,154894.0
2024-06-17 10:20:00,15.26,15.28,15.22,15.26,173693.0,14.4833,14.5023,14.4454,14.4833,173693.0
2024-06-17 10:30:00,15.26,15.28,15.2,15.21,212977.0,14.4833,14.5023,14.4264,14.4359,212977.0
2024-06-17 10:40:00,15.21,15.24,15.18,15.19,204656.0,14.4359,14.4644,14.4074,14.4169,204656.0
2024-06-17 10:50:00,15.19,15.24,15.16,15.24,203801.0,14.4169,14.4644,14.3884,14.4644,203801.0
2024-06-17 11:00:00,15.24,15.27,15.19,15.19,148171.0,14.4644,14.4928,14.4169,14.4169,148171.0
2024-06-17 11:10:00,15.2,15.32,15.19,15.31,191165.0,14.4264,14.5403,14.4169,14.5308,191165.0
2024-06-17 11:20:00,15.31,15.33,15.29,15.3,91966.0,14.5308,14.5498,14.5118,14.5213,91966.0
2024-06-17 11:30:00,15.29,15.32,15.28,15.29,141257.0,14.5118,14.5403,14.5023,14.5118,141257.0
2024-06-17 11:40:00,15.29,15.33,15.29,15.32,112612.0,14.5118,14.5498,14.5118,14.5403,112612.0
2024-06-17 11:50:00,15.32,15.37,15.31,15.33,146382.0,14.5403,14.5877,14.5308,14.5498,146382.0
2024-06-17 12:00:00,15.33,15.33,15.25,15.25,68784.0,14.5498,14.5498,14.4738,14.4738,68784.0
2024-06-17 12:10:00,15.26,15.28,15.24,15.25,118576.0,14.4833,14.5023,14.4644,14.4738,118576.0
2024-06-17 12:20:00,15.26,15.27,15.25,15.27,69097.0,14.4833,14.4928,14.4738,14.4928,69097.0
2024-06-17 12:30:00,15.27,15.29,15.24,15.27,93561.0,14.4928,14.5118,14.4644,14.4928,93561.0
2024-06-17 12:40:00,15.27,15.27,15.18,15.18,160750.0,14.4928,14.4928,14.4074,14.4074,160750.0
2024-06-17 12:50:00,15.19,15.2,15.16,15.17,155587.0,14.4169,14.4264,14.3884,14.3979,155587.0
2024-06-17 13:00:00,15.17,15.19,15.15,15.19,167951.0,14.3979,14.4169,14.3789,14.4169,167951.0
2024-06-17 13:10:00,15.19,15.21,15.17,15.2,111485.0,14.4169,14.4359,14.3979,14.4264,111485.0
2024-06-17 13:20:00,15.2,15.21,15.16,15.17,111856.0,14.4264,14.4359,14.3884,14.3979,111856.0
2024-06-17 13:30:00,15.17,15.19,15.16,15.17,97582.0,14.3979,14.4169,14.3884,14.3979,97582.0
2024-06-17 13:40:00,15.17,15.19,15.16,15.17,137414.0,14.3979,14.4169,14.3884,14.3979,137414.0
2024-06-17 13:50:00,15.17,15.2,15.16,15.19,109995.0,14.3979,14.4264,14.3884,14.4169,109995.0
2024-06-17 14:00:00,15.19,15.21,15.19,15.2,144113.0,14.4169,14.4359,14.4169,14.4264,144113.0
2024-06-17 14:10:00,15.2,15.22,15.17,15.18,250534.0,14.4264,14.4454,14.3979,14.4074,250534.0
2024-06-17 14:20:00,15.18,15.18,15.15,15.15,209728.0,14.4074,14.4074,14.3789,14.3789,209728.0
2024-06-17 14:30:00,15.16,15.16,15.07,15.11,285333.0,14.3884,14.3884,14.303,14.341,285333.0
2024-06-17 14:40:00,15.11,15.11,15.07,15.09,173793.0,14.341,14.341,14.303,14.322,173793.0
2024-06-17 14:50:00,15.09,15.09,15.05,15.06,253738.0,14.322,14.322,14.284,14.2935,253738.0
2024-06-17 15:00:00,15.06,15.07,15.01,15.07,352001.0,14.2935,14.303,14.2461,14.303,352001.0
2024-06-17 15:10:00,15.06,15.08,15.04,15.04,214901.0,14.2935,14.3125,14.2745,14.2745,214901.0
2024-06-17 15:20:00,15.04,15.06,15.04,15.04,263192.0,14.2745,14.2935,14.2745,14.2745,263192.0
2024-06-17 15:30:00,15.05,15.07,15.03,15.07,362606.0,14.284,14.303,14.265,14.303,362606.0
2024-06-17 15:40:00,15.07,15.08,15.04,15.07,386145.0,14.303,14.3125,14.2745,14.303,386145.0
2024-06-17 15:50:00,15.07,15.16,15.05,15.16,1390957.0,14.303,14.3884,14.284,14.3884,1390957.0
2024-06-18 09:30:00,15.14,15.49,15.14,15.48,535431.0,14.3694,14.7016,14.3694,14.6921,535431.0
2024-06-18 09:40:00,15.48,15.57,15.44,15.51,517627.0,14.6921,14.7776,14.6542,14.7206,517627.0
2024-06-18 09:50:00,15.52,15.54,15.39,15.44,417722.0,14.7301,14.7491,14.6067,14.6542,417722.0
2024-06-18 10:00:00,15.44,15.46,15.36,15.4,326287.0,14.6542,14.6732,14.5782,14.6162,326287.0
2024-06-18 10:10:00,15.4,15.42,15.31,15.35,214664.0,14.6162,14.6352,14.5308,14.5688,214664.0
2024-06-18 10:20:00,15.35,15.43,15.34,15.41,187394.0,14.5688,14.6447,14.5593,14.6257,187394.0
2024-06-18 10:30:00,15.42,15.45,15.4,15.44,149610.0,14.6352,14.6637,14.6162,14.6542,149610.0
2024-06-18 10:40:00,15.43,15.49,15.43,15.49,126865.0,14.6447,14.7016,14.6447,14.7016,126865.0
2024-06-18 10:50:00,15.48,15.49,15.45,15.49,97267.0,14.6921,14.7016,14.6637,14.7016,97267.0
2024-06-18 11:00:00,15.49,15.49,15.44,15.48,131377.0,14.7016,14.7016,14.6542,14.6921,131377.0
2024-06-18 11:10:00,15.48,15.57,15.47,15.54,157146.0,14.6921,14.7776,14.6826,14.7491,157146.0
2024-06-18 11:20:00,15.55,15.55,15.52,15.55,127199.0,14.7586,14.7586,14.7301,14.7586,127199.0
2024-06-18 11:30:00,15.54,15.55,15.52,15.54,121056.0,14.7491,14.7586,14.7301,14.7491,121056.0
2024-06-18 11:40:00,15.54,15.59,15.54,15.58,265402.0,14.7491,14.7965,14.7491,14.7871,265402.0
2024-06-18 11:50:00,15.58,15.63,15.55,15.62,606683.0,14.7871,14.8345,14.7586,14.825,606683.0
2024-06-18 12:00:00,15.62,15.66,15.61,15.63,179345.0,14.825,14.863,14.8155,14.8345,179345.0
2024-06-18 12:10:00,15.63,15.64,15.61,15.62,102565.0,14.8345,14.844,14.8155,14.825,102565.0
2024-06-18 12:20:00,15.62,15.62,15.51,15.54,365010.0,14.825,14.825,14.7206,14.7491,365010.0
2024-06-18 12:30:00,15.53,15.53,15.4,15.51,422504.0,14.7396,14.7396,14.6162,14.7206,422504.0
2024-06-18 12:40:00,15.51,15.61,15.48,15.61,238725.0,14.7206,14.8155,14.6921,14.8155,238725.0
2024-06-18 12:50:00,15.61,15.61,15.55,15.6,140227.0,14.8155,14.8155,14.7586,14.806,140227.0
2024-06-18 13:00:00,15.6,15.66,15.59,15.66,186545.0,14.806,14.863,14.7965,14.863,186545.0
2024-06-18 13:10:00,15.66,15.75,15.65,15.75,189501.0,14.863,14.9484,14.8535,14.9484,189501.0
2024-06-18 13:20:00,15.75,15.85,15.74,15.84,414949.0,14.9484,15.0433,14.9389,15.0338,414949.0
2024-06-18 13:30:00,15.83,15.91,15.83,15.86,446321.0,15.0243,15.1003,15.0243,15.0528,446321.0
2024-06-18 13:40:00,15.86,15.89,15.84,15.88,346751.0,15.0528,15.0813,15.0338,15.0718,346751.0
2024-06-18 13:50:00,15.88,15.94,15.86,15.93,278837.0,15.0718,15.1287,15.0528,15.1192,278837.0
2024-06-18 14:00:00,15.93,15.98,15.92,15.97,233018.0,15.1192,15.1667,15.1097,15.1572,233018.0
2024-06-18 14:10:00,15.98,16.04,15.97,16.02,384137.0,15.1667,15.2236,15.1572,15.2047,384137.0
2024-06-18 14:20:00,16.02,16.08,16.01,16.05,278897.0,15.2047,15.2616,15.1952,15.2331,278897.0
2024-06-18 14:30:00,16.05,16.07,16.03,16.04,379179.0,15.2331,15.2521,15.2141,15.2236,379179.0
2024-06-18 14:40:00,16.04,16.05,15.99,16.0,409031.0,15.2236,15.2331,15.1762,15.1857,409031.0
2024-06-18 14:50:00,16.0,16.02,15.95,16.0,334031.0,15.1857,15.2047,15.1382,15.1857,334031.0
2024-06-18 15:00:00,16.0,16.0,15.94,16.0,284584.0,15.1857,15.1857,15.1287,15.1857,284584.0
2024-06-18 15:10:00,15.99,16.03,15.98,16.02,328288.0,15.1762,15.2141,15.1667,15.2047,328288.0
2024-06-18 15:20:00,16.02,16.06,16.0,16.05,360676.0,15.2047,15.2426,15.1857,15.2331,360676.0
2024-06-18 15:30:00,16.05,16.09,16.03,16.04,694032.0,15.2331,15.2711,15.2141,15.2236,694032.0
2024-06-18 15:40:00,16.04,16.06,16.02,16.03,708879.0,15.2236,15.2426,15.2047,15.2141,708879.0
2024-06-18 15:50:00,16.03,16.17,16.03,16.14,2884811.0,15.2141,15.347,15.2141,15.3185,2884811.0
2024-06-20 09:30:00,16.09,16.16,15.94,16.04,720129.0,15.2711,15.3375,15.1287,15.2236,720129.0
2024-06-20 09:40:00,16.04,16.1,15.99,16.09,147390.0,15.2236,15.2806,15.1762,15.2711,147390.0
2024-06-20 09:50:00,16.09,16.18,16.07,16.07,139341.0,15.2711,15.3565,15.2521,15.2521,139341.0
2024-06-20 10:00:00,16.07,16.14,15.94,15.95,250110.0,15.2521,15.3185,15.1287,15.1382,250110.0
2024-06-20 10:10:00,15.94,16.12,15.94,16.11,271637.0,15.1287,15.2996,15.1287,15.2901,271637.0
2024-06-20 10:20:00,16.11,16.13,16.01,16.02,180539.0,15.2901,15.3091,15.1952,15.2047,180539.0
2024-06-20 10:30:00,16.02,16.06,15.94,15.97,126103.0,15.2047,15.2426,15.1287,15.1572,126103.0
2024-06-20 10:40:00,15.97,15.98,15.95,15.96,142693.0,15.1572,15.1667,15.1382,15.1477,142693.0
2024-06-20 10:50:00,15.96,15.97,15.79,15.81,246201.0,15.1477,15.1572,14.9864,15.0053,246201.0
2024-06-20 11:00:00,15.81,15.86,15.74,15.86,190753.0,15.0053,15.0528,14.9389,15.0528,190753.0
2024-06-20 11:10:00,15.86,15.9,15.85,15.89,129007.0,15.0528,15.0908,15.0433,15.0813,129007.0
2024-06-20 11:20:00,15.89,15.92,15.88,15.9,166427.0,15.0813,15.1097,15.0718,15.0908,166427.0
2024-06-20 11:30:00,15.89,15.94,15.88,15.9,280736.0,15.0813,15.1287,15.0718,15.0908,280736.0
2024-06-20 11:40:00,15.89,15.93,15.87,15.93,141805.0,15.0813,15.1192,15.0623,15.1192,141805.0
2024-06-20 11:50:00,15.93,15.95,15.88,15.9,100383.0,15.1192,15.1382,15.0718,15.0908,100383.0
2024-06-20 12:00:00,15.9,15.95,15.88,15.95,85759.0,15.0908,15.1382,15.0718,15.1382,85759.0
2024-06-20 12:10:00,15.95,16.0,15.95,15.99,144213.0,15.1382,15.1857,15.1382,15.1762,144213.0
2024-06-20 12:20:00,15.98,16.08,15.98,16.07,139544.0,15.1667,15.2616,15.1667,15.2521,139544.0
2024-06-20 12:30:00,16.07,16.11,16.02,16.03,202263.0,15.2521,15.2901,15.2047,15.2141,202263.0
2024-06-20 12:40:00,16.03,16.04,16.0,16.02,125297.0,15.2141,15.2236,15.1857,15.2047,125297.0
2024-06-20 12:50:00,16.03,16.03,15.98,15.98,130752.0,15.2141,15.2141,15.1667,15.1667,130752.0
2024-06-20 13:00:00,15.99,16.04,15.98,16.0,113210.0,15.1762,15.2236,15.1667,15.1857,113210.0
2024-06-20 13:10:00,16.0,16.01,15.93,15.93,110467.0,15.1857,15.1952,15.1192,15.1192,110467.0
2024-06-20 13:20:00,15.94,15.94,15.89,15.9,152437.0,15.1287,15.1287,15.0813,15.0908,152437.0
2024-06-20 13:30:00,15.9,15.94,15.87,15.94,297157.0,15.0908,15.1287,15.0623,15.1287,297157.0
2024-06-20 13:40:00,15.94,15.96,15.93,15.96,119789.0,15.1287,15.1477,15.1192,15.1477,119789.0
2024-06-20 13:50:00,15.96,15.97,15.88,15.89,228944.0,15.1477,15.1572,15.0718,15.0813,228944.0
2024-06-20 14:00:00,15.89,15.91,15.81,15.85,245129.0,15.0813,15.1003,15.0053,15.0433,245129.0
2024-06-20 14:10:00,15.85,15.85,15.83,15.85,99167.0,15.0433,15.0433,15.0243,15.0433,99167.0
2024-06-20 14:20:00,15.85,15.86,15.81,15.82,256388.0,15.0433,15.0528,15.0053,15.0148,256388.0
2024-06-20 14:30:00,15.82,15.82,15.78,15.79,288689.0,15.0148,15.0148,14.9769,14.9864,288689.0
2024-06-20 14:40:00,15.79,15.82,15.77,15.82,180448.0,14.9864,15.0148,14.9674,15.0148,180448.0
2024-06-20 14:50:00,15.82,15.87,15.81,15.87,203877.0,15.0148,15.0623,15.0053,15.0623,203877.0
2024-06-20 15:00:00,15.87,15.91,15.86,15.88,178427.0,15.0623,15.1003,15.0528,15.0718,178427.0
2024-06-20 15:10:00,15.89,15.9,15.84,15.86,212916.0,15.0813,15.0908,15.0338,15.0528,212916.0
2024-06-20 15:20:00,15.87,15.9,15.81,15.9,326691.0,15.0623,15.0908,15.0053,15.0908,326691.0
2024-06-20 15:30:00,15.9,15.98,15.88,15.98,432517.0,15.0908,15.1667,15.0718,15.1667,432517.0
2024-06-20 15:40:00,15.98,15.98,15.85,15.89,544383.0,15.1667,15.1667,15.0433,15.0813,544383.0
2024-06-20 15:50:00,15.88,15.91,15.85,15.86,1817545.0,15.0718,15.1003,15.0433,15.0528,1817545.0
2024-06-21 09:30:00,15.9,15.95,15.76,15.93,1605355.0,15.0908,15.1382,14.9579,15.1192,1605355.0
2024-06-21 09:40:00,15.93,16.02,15.88,16.0,216974.0,15.1192,15.2047,15.0718,15.1857,216974.0
2024-06-21 09:50:00,16.0,16.02,15.81,15.84,284450.0,15.1857,15.2047,15.0053,15.0338,284450.0
2024-06-21 10:00:00,15.84,15.89,15.79,15.81,138854.0,15.0338,15.0813,14.9864,15.0053,138854.0
2024-06-21 10:10:00,15.82,15.84,15.75,15.79,160243.0,15.0148,15.0338,14.9484,14.9864,160243.0
2024-06-21 10:20:00,15.79,15.88,15.79,15.87,122362.0,14.9864,15.0718,14.9864,15.0623,122362.0
2024-06-21 10:30:00,15.86,15.87,15.78,15.79,115066.0,15.0528,15.0623,14.9769,14.9864,115066.0
2024-06-21 10:40:00,15.79,15.88,15.78,15.88,119217.0,14.9864,15.0718,14.9769,15.0718,119217.0
2024-06-21 10:50:00,15.88,15.94,15.86,15.92,190119.0,15.0718,15.1287,15.0528,15.1097,190119.0
2024-06-21 11:00:00,15.91,15.93,15.85,15.89,159057.0,15.1003,15.1192,15.0433,15.0813,159057.0
2024-06-21 11:10:00,15.89,15.92,15.87,15.91,77861.0,15.0813,15.1097,15.0623,15.1003,77861.0
2024-06-21 11:20:00,15.91,15.94,15.88,15.93,85028.0,15.1003,15.1287,15.0718,15.1192,85028.0
2024-06-21 11:30:00,15.93,15.98,15.91,15.97,73858.0,15.1192,15.1667,15.1003,15.1572,73858.0
2024-06-21 11:40:00,15.97,15.97,15.89,15.91,93653.0,15.1572,15.1572,15.0813,15.1003,93653.0
2024-06-21 11:50:00,15.91,15.95,15.9,15.94,94661.0,15.1003,15.1382,15.0908,15.1287,94661.0
2024-06-21 12:00:00,15.95,15.95,15.9,15.94,77249.0,15.1382,15.1382,15.0908,15.1287,77249.0
2024-06-21 12:10:00,15.94,15.96,15.93,15.95,87145.0,15.1287,15.1477,15.1192,15.1382,87145.0
2024-06-21 12:20:00,15.95,15.96,15.9,15.91,82893.0,15.1382,15.1477,15.0908,15.1003,82893.0
2024-06-21 12:30:00,15.92,15.93,15.9,15.93,51902.0,15.1097,15.1192,15.0908,15.1192,51902.0
2024-06-21 12:40:00,15.93,15.98,15.92,15.98,73565.0,15.1192,15.1667,15.1097,15.1667,73565.0
2024-06-21 12:50:00,15.97,15.99,15.96,15.99,93224.0,15.1572,15.1762,15.1477,15.1762,93224.0
2024-06-21 13:00:00,15.99,16.0,15.97,15.98,46667.0,15.1762,15.1857,15.1572,15.1667,46667.0
2024-06-21 13:10:00,15.98,16.0,15.97,15.97,143262.0,15.1667,15.1857,15.1572,15.1572,143262.0
2024-06-21 13:20:00,15.97,15.97,15.91,15.92,75189.0,15.1572,15.1572,15.1003,15.1097,75189.0
2024-06-21 13:30:00,15.91,15.93,15.9,15.91,121773.0,15.1003,15.1192,15.0908,15.1003,121773.0
2024-06-21 13:40:00,15.92,15.92,15.87,15.89,173210.0,15.1097,15.1097,15.0623,15.0813,173210.0
2024-06-21 13:50:00,15.89,15.89,15.87,15.89,49115.0,15.0813,15.0813,15.0623,15.0813,49115.0
2024-06-21 14:00:00,15.89,15.95,15.88,15.94,138430.0,15.0813,15.1382,15.0718,15.1287,138430.0
2024-06-21 14:10:00,15.94,16.0,15.93,15.98,123674.0,15.1287,15.1857,15.1192,15.1667,123674.0
2024-06-21 14:20:00,15.98,16.0,15.96,15.97,84050.0,15.1667,15.1857,15.1477,15.1572,84050.0
2024-06-21 14:30:00,15.97,15.97,15.93,15.94,102959.0,15.1572,15.1572,15.1192,15.1287,102959.0
2024-06-21 14:40:00,15.94,15.96,15.93,15.94,70622.0,15.1287,15.1477,15.1192,15.1287,70622.0
2024-06-21 14:50:00,15.94,15.95,15.93,15.95,78434.0,15.1287,15.1382,15.1192,15.1382,78434.0
2024-06-21 15:00:00,15.95,15.99,15.93,15.97,131942.0,15.1382,15.1762,15.1192,15.1572,131942.0
2024-06-21 15:10:00,15.98,15.99,15.96,15.99,92337.0,15.1667,15.1762,15.1477,15.1762,92337.0
2024-06-21 15:20:00,15.99,15.99,15.95,15.96,153981.0,15.1762,15.1762,15.1382,15.1477,153981.0
2024-06-21 15:30:00,15.97,15.98,15.94,15.95,209911.0,15.1572,15.1667,15.1287,15.1382,209911.0
2024-06-21 15:40:00,15.95,15.99,15.94,15.97,249441.0,15.1382,15.1762,15.1287,15.1572,249441.0
2024-06-21 15:50:00,15.99,16.04,15.95,15.99,1606889.0,15.1762,15.2236,15.1382,15.1762,1606889.0
2024-06-24 09:30:00,15.92,16.12,15.89,16.07,418440.0,15.1097,15.2996,15.0813,15.2521,418440.0
2024-06-24 09:40:00,16.07,16.15,16.04,16.15,218982.0,15.2521,15.328,15.2236,15.328,218982.0
2024-06-24 09:50:00,16.14,16.19,16.09,16.13,202893.0,15.3185,15.366,15.2711,15.3091,202893.0
2024-06-24 10:00:00,16.12,16.15,16.03,16.11,512824.0,15.2996,15.328,15.2141,15.2901,512824.0
2024-06-24 10:10:00,16.11,16.24,16.1,16.22,244712.0,15.2901,15.4135,15.2806,15.3945,244712.0
2024-06-24 10:20:00,16.22,16.25,16.2,16.24,206661.0,15.3945,15.423,15.3755,15.4135,206661.0
2024-06-24 10:30:00,16.23,16.24,16.16,16.18,144803.0,15.404,15.4135,15.3375,15.3565,144803.0
2024-06-24 10:40:00,16.18,16.25,16.17,16.25,161857.0,15.3565,15.423,15.347,15.423,161857.0
2024-06-24 10:50:00,16.25,16.25,16.16,16.18,162211.0,15.423,15.423,15.3375,15.3565,162211.0
2024-06-24 11:00:00,16.18,16.19,16.13,16.14,109078.0,15.3565,15.366,15.3091,15.3185,109078.0
2024-06-24 11:10:00,16.14,16.14,16.08,16.12,104818.0,15.3185,15.3185,15.2616,15.2996,104818.0
2024-06-24 11:20:00,16.12,16.12,16.08,16.09,81922.0,15.2996,15.2996,15.2616,15.2711,81922.0
2024-06-24 11:30:00,16.09,16.1,16.03,16.04,113087.0,15.2711,15.2806,15.2141,15.2236,113087.0
2024-06-24 11:40:00,16.05,16.05,15.98,16.02,278352.0,15.2331,15.2331,15.1667,15.2047,278352.0
2024-06-24 11:50:00,16.03,16.04,16.01,16.04,220111.0,15.2141,15.2236,15.1952,15.2236,220111.0
2024-06-24 12:00:00,16.03,16.07,16.02,16.07,117104.0,15.2141,15.2521,15.2047,15.2521,117104.0
2024-06-24 12:10:00,16.07,16.13,16.07,16.12,109570.0,15.2521,15.3091,15.2521,15.2996,109570.0
2024-06-24 12:20:00,16.11,16.12,16.06,16.07,127158.0,15.2901,15.2996,15.2426,15.2521,127158.0
2024-06-24 12:30:00,16.07,16.07,16.03,16.04,72751.0,15.2521,15.2521,15.2141,15.2236,72751.0
2024-06-24 12:40:00,16.03,16.05,16.01,16.04,84761.0,15.2141,15.2331,15.1952,15.2236,84761.0
2024-06-24 12:50:00,16.04,16.04,16.02,16.03,94856.0,15.2236,15.2236,15.2047,15.2141,94856.0
2024-06-24 13:00:00,16.03,16.05,16.01,16.04,164267.0,15.2141,15.2331,15.1952,15.2236,164267.0
2024-06-24 13:10:00,16.04,16.07,16.03,16.04,150898.0,15.2236,15.2521,15.2141,15.2236,150898.0
2024-06-24 13:20:00,16.04,16.05,16.02,16.02,105384.0,15.2236,15.2331,15.2047,15.2047,105384.0
2024-06-24 13:30:00,16.03,16.03,15.97,15.98,165227.0,15.2141,15.2141,15.1572,15.1667,165227.0
2024-06-24 13:40:00,15.97,16.0,15.97,15.97,81606.0,15.1572,15.1857,15.1572,15.1572,81606.0
2024-06-24 13:50:00,15.98,15.98,15.95,15.96,58240.0,15.1667,15.1667,15.1382,15.1477,58240.0
2024-06-24 14:00:00,15.96,16.0,15.95,15.97,113667.0,15.1477,15.1857,15.1382,15.1572,113667.0
2024-06-24 14:10:00,15.98,15.99,15.96,15.97,107453.0,15.1667,15.1762,15.1477,15.1572,107453.0
2024-06-24 14:20:00,15.98,15.99,15.95,15.98,173157.0,15.1667,15.1762,15.1382,15.1667,173157.0
2024-06-24 14:30:00,15.98,16.0,15.96,15.99,158513.0,15.1667,15.1857,15.1477,15.1762,158513.0
2024-06-24 14:40:00,15.99,16.02,15.98,16.02,200726.0,15.1762,15.2047,15.1667,15.2047,200726.0
2024-06-24 14:50:00,16.02,16.05,16.01,16.04,141797.0,15.2047,15.2331,15.1952,15.2236,141797.0
2024-06-24 15:00:00,16.04,16.05,15.96,16.0,260901.0,15.2236,15.2331,15.1477,15.1857,260901.0
2024-06-24 15:10:00,16.0,16.04,15.99,16.02,328780.0,15.1857,15.2236,15.1762,15.2047,328780.0
2024-06-24 15:20:00,16.02,16.03,16.0,16.0,253549.0,15.2047,15.2141,15.1857,15.1857,253549.0
2024-06-24 15:30:00,16.0,16.05,16.0,16.04,431933.0,15.1857,15.2331,15.1857,15.2236,431933.0
2024-06-24 15:40:00,16.04,16.04,15.96,16.0,740777.0,15.2236,15.2236,15.1477,15.1857,740777.0
2024-06-24 15:50:00,16.0,16.03,15.9,15.92,2388293.0,15.1857,15.2141,15.0908,15.1097,2388293.0
2024-06-25 09:30:00,15.8,15.8,15.53,15.74,636293.0,14.9959,14.9959,14.7396,14.9389,636293.0
2024-06-25 09:40:00,15.75,15.95,15.74,15.94,288360.0,14.9484,15.1382,14.9389,15.1287,288360.0
2024-06-25 09:50:00,15.93,16.0,15.86,15.89,236329.0,15.1192,15.1857,15.0528,15.0813,236329.0
2024-06-25 10:00:00,15.89,15.92,15.8,15.82,267171.0,15.0813,15.1097,14.9959,15.0148,267171.0
2024-06-25 10:10:00,15.82,15.93,15.81,15.92,146843.0,15.0148,15.1192,15.0053,15.1097,146843.0
2024-06-25 10:20:00,15.91,15.97,15.87,15.96,193175.0,15.1003,15.1572,15.0623,15.1477,193175.0
2024-06-25 10:30:00,15.96,15.97,15.92,15.95,142406.0,15.1477,15.1572,15.1097,15.1382,142406.0
2024-06-25 10:40:00,15.95,15.98,15.91,15.95,191557.0,15.1382,15.1667,15.1003,15.1382,191557.0
2024-06-25 10:50:00,15.95,15.97,15.89,15.92,121411.0,15.1382,15.1572,15.0813,15.1097,121411.0
2024-06-25 11:00:00,15.91,15.93,15.89,15.91,233868.0,15.1003,15.1192,15.0813,15.1003,233868.0
2024-06-25 11:10:00,15.91,15.96,15.84,15.86,185889.0,15.1003,15.1477,15.0338,15.0528,185889.0
2024-06-25 11:20:00,15.86,15.89,15.84,15.88,125861.0,15.0528,15.0813,15.0338,15.0718,125861.0
2024-06-25 11:30:00,15.88,15.89,15.86,15.87,108255.0,15.0718,15.0813,15.0528,15.0623,108255.0
2024-06-25 11:40:00,15.87,15.92,15.87,15.9,157233.0,15.0623,15.1097,15.0623,15.0908,157233.0
2024-06-25 11:50:00,15.91,15.91,15.84,15.85,191925.0,15.1003,15.1003,15.0338,15.0433,191925.0
2024-06-25 12:00:00,15.84,15.86,15.81,15.83,146110.0,15.0338,15.0528,15.0053,15.0243,146110.0
2024-06-25 12:10:00,15.82,15.88,15.8,15.83,346547.0,15.0148,15.0718,14.9959,15.0243,346547.0
2024-06-25 12:20:00,15.83,15.86,15.76,15.79,133365.0,15.0243,15.0528,14.9579,14.9864,133365.0
2024-06-25 12:30:00,15.79,15.79,15.73,15.75,156764.0,14.9864,14.9864,14.9294,14.9484,156764.0
2024-06-25 12:40:00,15.75,15.77,15.72,15.77,114463.0,14.9484,14.9674,14.9199,14.9674,114463.0
2024-06-25 12:50:00,15.76,15.79,15.75,15.76,72004.0,14.9579,14.9864,14.9484,14.9579,72004.0
2024-06-25 13:00:00,15.75,15.76,15.72,15.76,110928.0,14.9484,14.9579,14.9199,14.9579,110928.0
2024-06-25 13:10:00,15.76,15.77,15.73,15.75,104521.0,14.9579,14.9674,14.9294,14.9484,104521.0
2024-06-25 13:20:00,15.75,15.78,15.74,15.78,63787.0,14.9484,14.9769,14.9389,14.9769,63787.0
2024-06-25 13:30:00,15.78,15.82,15.77,15.79,88586.0,14.9769,15.0148,14.9674,14.9864,88586.0
2024-06-25 13:40:00,15.79,15.81,15.77,15.78,89721.0,14.9864,15.0053,14.9674,14.9769,89721.0
2024-06-25 13:50:00,15.77,15.79,15.76,15.76,84446.0,14.9674,14.9864,14.9579,14.9579,84446.0
2024-06-25 14:00:00,15.77,15.77,15.72,15.72,78705.0,14.9674,14.9674,14.9199,14.9199,78705.0
2024-06-25 14:10:00,15.73,15.77,15.72,15.76,120262.0,14.9294,14.9674,14.9199,14.9579,120262.0
2024-06-25 14:20:00,15.76,15.81,15.74,15.81,128605.0,14.9579,15.0053,14.9389,15.0053,128605.0
2024-06-25 14:30:00,15.81,15.81,15.76,15.77,124272.0,15.0053,15.0053,14.9579,14.9674,124272.0
2024-06-25 14:40:00,15.77,15.78,15.75,15.78,173603.0,14.9674,14.9769,14.9484,14.9769,173603.0
2024-06-25 14:50:00,15.78,15.8,15.77,15.79,84487.0,14.9769,14.9959,14.9674,14.9864,84487.0
2024-06-25 15:00:00,15.79,15.81,15.77,15.8,114028.0,14.9864,15.0053,14.9674,14.9959,114028.0
2024-06-25 15:10:00,15.81,15.84,15.8,15.81,102414.0,15.0053,15.0338,14.9959,15.0053,102414.0
2024-06-25 15:20:00,15.81,15.81,15.77,15.78,128692.0,15.0053,15.0053,14.9674,14.9769,128692.0
2024-06-25 15:30:00,15.78,15.78,15.74,15.76,260455.0,14.9769,14.9769,14.9389,14.9579,260455.0
2024-06-25 15:40:00,15.76,15.81,15.74,15.79,484574.0,14.9579,15.0053,14.9389,14.9864,484574.0
2024-06-25 15:50:00,15.79,15.8,15.68,15.72,1133082.0,14.9864,14.9959,14.882,14.9199,1133082.0
2024-06-26 09:30:00,15.65,15.83,15.6,15.74,291919.0,14.8535,15.0243,14.806,14.9389,291919.0
2024-06-26 09:40:00,15.74,15.81,15.65,15.65,197282.0,14.9389,15.0053,14.8535,14.8535,197282.0
2024-06-26 09:50:00,15.66,15.69,15.61,15.63,182450.0,14.863,14.8915,14.8155,14.8345,182450.0
2024-06-26 10:00:00,15.62,15.62,15.47,15.53,435055.0,14.825,14.825,14.6826,14.7396,435055.0
2024-06-26 10:10:00,15.53,15.59,15.51,15.57,194035.0,14.7396,14.7965,14.7206,14.7776,194035.0
2024-06-26 10:20:00,15.59,15.63,15.56,15.62,190385.0,14.7965,14.8345,14.7681,14.825,190385.0
2024-06-26 10:30:00,15.61,15.63,15.59,15.61,99870.0,14.8155,14.8345,14.7965,14.8155,99870.0
2024-06-26 10:40:00,15.61,15.62,15.56,15.59,128469.0,14.8155,14.825,14.7681,14.7965,128469.0
2024-06-26 10:50:00,15.59,15.6,15.53,15.6,217756.0,14.7965,14.806,14.7396,14.806,217756.0
2024-06-26 11:00:00,15.6,15.65,15.59,15.6,115420.0,14.806,14.8535,14.7965,14.806,115420.0
2024-06-26 11:10:00,15.6,15.61,15.53,15.58,135161.0,14.806,14.8155,14.7396,14.7871,135161.0
2024-06-26 11:20:00,15.58,15.62,15.56,15.6,103000.0,14.7871,14.825,14.7681,14.806,103000.0
2024-06-26 11:30:00,15.6,15.61,15.58,15.61,129064.0,14.806,14.8155,14.7871,14.8155,129064.0
2024-06-26 11:40:00,15.61,15.63,15.58,15.62,106661.0,14.8155,14.8345,14.7871,14.825,106661.0
2024-06-26 11:50:00,15.62,15.64,15.59,15.6,112559.0,14.825,14.844,14.7965,14.806,112559.0
2024-06-26 12:00:00,15.59,15.61,15.57,15.59,134558.0,14.7965,14.8155,14.7776,14.7965,134558.0
2024-06-26 12:10:00,15.59,15.6,15.54,15.54,139685.0,14.7965,14.806,14.7491,14.7491,139685.0
2024-06-26 12:20:00,15.54,15.55,15.5,15.51,217982.0,14.7491,14.7586,14.7111,14.7206,217982.0
2024-06-26 12:30:00,15.51,15.53,15.47,15.53,271216.0,14.7206,14.7396,14.6826,14.7396,271216.0
2024-06-26 12:40:00,15.53,15.54,15.51,15.54,138894.0,14.7396,14.7491,14.7206,14.7491,138894.0
2024-06-26 12:50:00,15.54,15.54,15.47,15.5,256488.0,14.7491,14.7491,14.6826,14.7111,256488.0
2024-06-26 13:00:00,15.5,15.53,15.48,15.52,171915.0,14.7111,14.7396,14.6921,14.7301,171915.0
2024-06-26 13:10:00,15.53,15.53,15.51,15.52,110449.0,14.7396,14.7396,14.7206,14.7301,110449.0
2024-06-26 13:20:00,15.52,15.53,15.5,15.52,192839.0,14.7301,14.7396,14.7111,14.7301,192839.0
2024-06-26 13:30:00,15.52,15.55,15.51,15.54,139210.0,14.7301,14.7586,14.7206,14.7491,139210.0
2024-06-26 13:40:00,15.54,15.61,15.54,15.61,153218.0,14.7491,14.8155,14.7491,14.8155,153218.0
2024-06-26 13:50:00,15.61,15.63,15.59,15.62,176980.0,14.8155,14.8345,14.7965,14.825,176980.0
2024-06-26 14:00:00,15.62,15.65,15.6,15.61,129942.0,14.825,14.8535,14.806,14.8155,129942.0
2024-06-26 14:10:00,15.61,15.67,15.6,15.67,215174.0,14.8155,14.8725,14.806,14.8725,215174.0
2024-06-26 14:20:00,15.67,15.68,15.64,15.65,200046.0,14.8725,14.882,14.844,14.8535,200046.0
2024-06-26 14:30:00,15.65,15.71,15.62,15.69,356778.0,14.8535,14.9104,14.825,14.8915,356778.0
2024-06-26 14:40:00,15.69,15.72,15.66,15.72,167261.0,14.8915,14.9199,14.863,14.9199,167261.0
2024-06-26 14:50:00,15.72,15.73,15.68,15.7,184233.0,14.9199,14.9294,14.882,14.9009,184233.0
2024-06-26 15:00:00,15.7,15.71,15.67,15.68,209106.0,14.9009,14.9104,14.8725,14.882,209106.0
2024-06-26 15:10:00,15.69,15.72,15.65,15.69,435546.0,14.8915,14.9199,14.8535,14.8915,435546.0
2024-06-26 15:20:00,15.7,15.71,15.66,15.67,317945.0,14.9009,14.9104,14.863,14.8725,317945.0
2024-06-26 15:30:00,15.66,15.68,15.64,15.65,384765.0,14.863,14.882,14.844,14.8535,384765.0
2024-06-26 15:40:00,15.64,15.69,15.64,15.69,458736.0,14.844,14.8915,14.844,14.8915,458736.0
2024-06-26 15:50:00,15.69,15.7,15.65,15.66,1525642.0,14.8915,14.9009,14.8535,14.863,1525642.0
2024-06-27 09:30:00,12.55,12.79,11.91,12.11,11735796.0,11.9113,12.139,11.3038,11.4937,11735796.0
2024-06-27 09:40:00,12.1,12.13,11.81,11.88,8826232.0,11.4842,11.5126,11.2089,11.2754,8826232.0
2024-06-27 09:50:00,11.87,11.99,11.72,11.98,7816399.0,11.2659,11.3798,11.1235,11.3703,7816399.0
2024-06-27 10:00:00,11.98,12.1,11.92,12.1,5761913.0,11.3703,11.4842,11.3133,11.4842,5761913.0
2024-06-27 10:10:00,12.1,12.28,12.09,12.28,5044283.0,11.4842,11.655,11.4747,11.655,5044283.0
2024-06-27 10:20:00,12.27,12.28,11.95,11.98,4895478.0,11.6455,11.655,11.3418,11.3703,4895478.0
2024-06-27 10:30:00,11.98,12.01,11.84,11.86,5790674.0,11.3703,11.3987,11.2374,11.2564,5790674.0
2024-06-27 10:40:00,11.86,11.94,11.78,11.79,5277831.0,11.2564,11.3323,11.1805,11.1899,5277831.0
2024-06-27 10:50:00,11.79,11.79,11.72,11.77,4921381.0,11.1899,11.1899,11.1235,11.171,4921381.0
2024-06-27 11:00:00,11.76,11.84,11.76,11.8,2205534.0,11.1615,11.2374,11.1615,11.1994,2205534.0
2024-06-27 11:10:00,11.8,11.89,11.79,11.88,2277348.0,11.1994,11.2849,11.1899,11.2754,2277348.0
2024-06-27 11:20:00,11.88,11.89,11.8,11.83,2512275.0,11.2754,11.2849,11.1994,11.2279,2512275.0
2024-06-27 11:30:00,11.84,11.84,11.78,11.82,1820370.0,11.2374,11.2374,11.1805,11.2184,1820370.0
2024-06-27 11:40:00,11.81,11.84,11.8,11.81,1321807.0,11.2089,11.2374,11.1994,11.2089,1321807.0
2024-06-27 11:50:00,11.82,11.88,11.81,11.83,1410888.0,11.2184,11.2754,11.2089,11.2279,1410888.0
2024-06-27 12:00:00,11.83,11.83,11.76,11.76,2236777.0,11.2279,11.2279,11.1615,11.1615,2236777.0
2024-06-27 12:10:00,11.76,11.77,11.76,11.77,1237545.0,11.1615,11.171,11.1615,11.171,1237545.0
2024-06-27 12:20:00,11.77,11.77,11.73,11.73,1594943.0,11.171,11.171,11.133,11.133,1594943.0
2024-06-27 12:30:00,11.73,11.74,11.7,11.7,1496560.0,11.133,11.1425,11.1045,11.1045,1496560.0
2024-06-27 12:40:00,11.71,11.75,11.68,11.74,4306417.0,11.114,11.152,11.0855,11.1425,4306417.0
2024-06-27 12:50:00,11.74,11.78,11.71,11.72,1430310.0,11.1425,11.1805,11.114,11.1235,1430310.0
2024-06-27 13:00:00,11.72,11.74,11.7,11.73,1163880.0,11.1235,11.1425,11.1045,11.133,1163880.0
2024-06-27 13:10:00,11.73,11.74,11.7,11.71,1056805.0,11.133,11.1425,11.1045,11.114,1056805.0
2024-06-27 13:20:00,11.71,11.76,11.71,11.76,1342372.0,11.114,11.1615,11.114,11.1615,1342372.0
2024-06-27 13:30:00,11.75,11.78,11.74,11.76,950314.0,11.152,11.1805,11.1425,11.1615,950314.0
2024-06-27 13:40:00,11.76,11.76,11.72,11.73,908123.0,11.1615,11.1615,11.1235,11.133,908123.0
2024-06-27 13:50:00,11.72,11.74,11.7,11.71,880671.0,11.1235,11.1425,11.1045,11.114,880671.0
2024-06-27 14:00:00,11.71,11.74,11.7,11.73,1374493.0,11.114,11.1425,11.1045,11.133,1374493.0
2024-06-27 14:10:00,11.72,11.73,11.71,11.71,622576.0,11.1235,11.133,11.114,11.114,622576.0
2024-06-27 14:20:00,11.71,11.72,11.71,11.71,506740.0,11.114,11.1235,11.114,11.114,506740.0
2024-06-27 14:30:00,11.71,11.72,11.71,11.71,613901.0,11.114,11.1235,11.114,11.114,613901.0
2024-06-27 14:40:00,11.71,11.72,11.71,11.71,622256.0,11.114,11.1235,11.114,11.114,622256.0
2024-06-27 14:50:00,11.71,11.76,11.71,11.76,1835016.0,11.114,11.1615,11.114,11.1615,1835016.0
2024-06-27 15:00:00,11.76,11.84,11.75,11.81,1829348.0,11.1615,11.2374,11.152,11.2089,1829348.0
2024-06-27 15:10:00,11.82,11.85,11.8,11.85,1442681.0,11.2184,11.2469,11.1994,11.2469,1442681.0
2024-06-27 15:20:00,11.85,11.87,11.77,11.81,1964615.0,11.2469,11.2659,11.171,11.2089,1964615.0
2024-06-27 15:30:00,11.8,11.85,11.8,11.83,1985676.0,11.1994,11.2469,11.1994,11.2279,1985676.0
2024-06-27 15:40:00,11.83,12.01,11.82,12.01,6002777.0,11.2279,11.3987,11.2184,11.3987,6002777.0
2024-06-27 15:50:00,12.01,12.26,12.0,12.18,7948700.0,11.3987,11.636,11.3893,11.5601,7948700.0
2024-06-28 09:30:00,12.01,12.44,12.0,12.36,4480908.0,11.3987,11.8069,11.3893,11.7309,4480908.0
2024-06-28 09:40:00,12.36,12.39,12.23,12.38,2160627.0,11.7309,11.7594,11.6076,11.7499,2160627.0
2024-06-28 09:50:00,12.39,12.51,12.37,12.48,2397717.0,11.7594,11.8733,11.7404,11.8448,2397717.0
2024-06-28 10:00:00,12.48,12.5,12.37,12.49,1766419.0,11.8448,11.8638,11.7404,11.8543,1766419.0
2024-06-28 10:10:00,12.49,12.56,12.46,12.56,1733951.0,11.8543,11.9208,11.8258,11.9208,1733951.0
2024-06-28 10:20:00,12.55,12.67,12.51,12.63,1739918.0,11.9113,12.0252,11.8733,11.9872,1739918.0
2024-06-28 10:30:00,12.63,12.67,12.58,12.62,1785749.0,11.9872,12.0252,11.9397,11.9777,1785749.0
2024-06-28 10:40:00,12.62,12.69,12.55,12.63,1442923.0,11.9777,12.0441,11.9113,11.9872,1442923.0
2024-06-28 10:50:00,12.63,12.66,12.33,12.34,1195132.0,11.9872,12.0157,11.7025,11.712,1195132.0
2024-06-28 11:00:00,12.35,12.35,12.1,12.13,1701104.0,11.7214,11.7214,11.4842,11.5126,1701104.0
2024-06-28 11:10:00,12.13,12.28,12.12,12.26,1436024.0,11.5126,11.655,11.5031,11.636,1436024.0
2024-06-28 11:20:00,12.26,12.31,12.23,12.25,833773.0,11.636,11.6835,11.6076,11.6265,833773.0
2024-06-28 11:30:00,12.25,12.35,12.14,12.33,1187911.0,11.6265,11.7214,11.5221,11.7025,1187911.0
2024-06-28 11:40:00,12.32,12.33,12.22,12.25,1002294.0,11.693,11.7025,11.5981,11.6265,1002294.0
2024-06-28 11:50:00,12.25,12.29,12.21,12.24,738778.0,11.6265,11.6645,11.5886,11.617,738778.0
2024-06-28 12:00:00,12.24,12.25,12.14,12.15,777577.0,11.617,11.6265,11.5221,11.5316,777577.0
2024-06-28 12:10:00,12.15,12.19,12.14,12.18,595945.0,11.5316,11.5696,11.5221,11.5601,595945.0
2024-06-28 12:20:00,12.18,12.19,12.15,12.17,500213.0,11.5601,11.5696,11.5316,11.5506,500213.0
2024-06-28 12:30:00,12.17,12.27,12.16,12.18,680089.0,11.5506,11.6455,11.5411,11.5601,680089.0
2024-06-28 12:40:00,12.19,12.25,12.18,12.21,436628.0,11.5696,11.6265,11.5601,11.5886,436628.0
2024-06-28 12:50:00,12.21,12.25,12.2,12.24,414615.0,11.5886,11.6265,11.5791,11.617,414615.0
2024-06-28 13:00:00,12.24,12.3,12.21,12.21,551004.0,11.617,11.674,11.5886,11.5886,551004.0
2024-06-28 13:10:00,12.21,12.24,12.15,12.16,395507.0,11.5886,11.617,11.5316,11.5411,395507.0
2024-06-28 13:20:00,12.16,12.16,12.05,12.08,994655.0,11.5411,11.5411,11.4367,11.4652,994655.0
2024-06-28 13:30:00,12.09,12.09,12.01,12.07,958249.0,11.4747,11.4747,11.3987,11.4557,958249.0
2024-06-28 13:40:00,12.07,12.11,12.05,12.09,592991.0,11.4557,11.4937,11.4367,11.4747,592991.0
2024-06-28 13:50:00,12.1,12.13,12.07,12.11,455621.0,11.4842,11.5126,11.4557,11.4937,455621.0
2024-06-28 14:00:00,12.11,12.11,12.03,12.04,511329.0,11.4937,11.4937,11.4177,11.4272,511329.0
2024-06-28 14:10:00,12.05,12.06,11.96,12.03,948060.0,11.4367,11.4462,11.3513,11.4177,948060.0
2024-06-28 14:20:00,12.03,12.06,12.01,12.01,633084.0,11.4177,11.4462,11.3987,11.3987,633084.0
2024-06-28 14:30:00,12.02,12.04,12.0,12.04,510321.0,11.4082,11.4272,11.3893,11.4272,510321.0
2024-06-28 14:40:00,12.04,12.08,12.02,12.08,536399.0,11.4272,11.4652,11.4082,11.4652,536399.0
2024-06-28 14:50:00,12.08,12.1,12.05,12.05,578600.0,11.4652,11.4842,11.4367,11.4367,578600.0
2024-06-28 15:00:00,12.05,12.12,12.04,12.12,720793.0,11.4367,11.5031,11.4272,11.5031,720793.0
2024-06-28 15:10:00,12.12,12.14,12.07,12.08,686839.0,11.5031,11.5221,11.4557,11.4652,686839.0
2024-06-28 15:20:00,12.08,12.23,12.07,12.17,1734414.0,11.4652,11.6076,11.4557,11.5506,1734414.0
2024-06-28 15:30:00,12.17,12.17,12.07,12.08,1270142.0,11.5506,11.5506,11.4557,11.4652,1270142.0
2024-06-28 15:40:00,12.08,12.12,12.0,12.04,1870644.0,11.4652,11.5031,11.3893,11.4272,1870644.0
2024-06-28 15:50:00,12.04,12.12,12.03,12.1,3963292.0,11.4272,11.5031,11.4177,11.4842,3963292.0
2024-07-01 09:30:00,12.08,12.22,11.89,12.13,1766055.0,11.4652,11.5981,11.2849,11.5126,1766055.0
2024-07-01 09:40:00,12.14,12.21,11.96,12.06,864929.0,11.5221,11.5886,11.3513,11.4462,864929.0
2024-07-01 09:50:00,12.07,12.09,12.0,12.06,637003.0,11.4557,11.4747,11.3893,11.4462,637003.0
2024-07-01 10:00:00,12.07,12.11,11.95,11.96,858430.0,11.4557,11.4937,11.3418,11.3513,858430.0
2024-07-01 10:10:00,11.97,11.98,11.89,11.9,850037.0,11.3608,11.3703,11.2849,11.2943,850037.0
2024-07-01 10:20:00,11.91,11.94,11.86,11.91,727136.0,11.3038,11.3323,11.2564,11.3038,727136.0
2024-07-01 10:30:00,11.9,11.91,11.87,11.9,678510.0,11.2943,11.3038,11.2659,11.2943,678510.0
2024-07-01 10:40:00,11.9,11.9,11.76,11.77,1001924.0,11.2943,11.2943,11.1615,11.171,1001924.0
2024-07-01 10:50:00,11.77,11.85,11.76,11.8,755732.0,11.171,11.2469,11.1615,11.1994,755732.0
2024-07-01 11:00:00,11.79,11.83,11.77,11.83,427738.0,11.1899,11.2279,11.171,11.2279,427738.0
2024-07-01 11:10:00,11.83,11.83,11.74,11.76,556672.0,11.2279,11.2279,11.1425,11.1615,556672.0
2024-07-01 11:20:00,11.77,11.77,11.73,11.74,905513.0,11.171,11.171,11.133,11.1425,905513.0
2024-07-01 11:30:00,11.73,11.74,11.64,11.66,1222042.0,11.133,11.1425,11.0476,11.0666,1222042.0
2024-07-01 11:40:00,11.66,11.69,11.63,11.66,748458.0,11.0666,11.095,11.0381,11.0666,748458.0
2024-07-01 11:50:00,11.66,11.66,11.58,11.59,958487.0,11.0666,11.0666,10.9906,11.0001,958487.0
2024-07-01 12:00:00,11.59,11.6,11.55,11.59,1011654.0,11.0001,11.0096,10.9622,11.0001,1011654.0
2024-07-01 12:10:00,11.59,11.6,11.53,11.54,641140.0,11.0001,11.0096,10.9432,10.9527,641140.0
2024-07-01 12:20:00,11.54,11.54,11.48,11.51,1264909.0,10.9527,10.9527,10.8957,10.9242,1264909.0
2024-07-01 12:30:00,11.51,11.54,11.49,11.53,672420.0,10.9242,10.9527,10.9052,10.9432,672420.0
2024-07-01 12:40:00,11.52,11.57,11.52,11.57,817949.0,10.9337,10.9811,10.9337,10.9811,817949.0
2024-07-01 12:50:00,11.57,11.57,11.49,11.5,839629.0,10.9811,10.9811,10.9052,10.9147,839629.0
2024-07-01 13:00:00,11.5,11.59,11.49,11.58,673317.0,10.9147,11.0001,10.9052,10.9906,673317.0
2024-07-01 13:10:00,11.58,11.66,11.57,11.63,847973.0,10.9906,11.0666,10.9811,11.0381,847973.0
2024-07-01 13:20:00,11.63,11.68,11.61,11.66,375776.0,11.0381,11.0855,11.0191,11.0666,375776.0
2024-07-01 13:30:00,11.66,11.67,11.62,11.67,395485.0,11.0666,11.0761,11.0286,11.0761,395485.0
2024-07-01 13:40:00,11.67,11.67,11.64,11.67,420499.0,11.0761,11.0761,11.0476,11.0761,420499.0
2024-07-01 13:50:00,11.67,11.68,11.63,11.64,325838.0,11.0761,11.0855,11.0381,11.0476,325838.0
2024-07-01 14:00:00,11.63,11.64,11.61,11.63,264773.0,11.0381,11.0476,11.0191,11.0381,264773.0
2024-07-01 14:10:00,11.63,11.66,11.61,11.66,358857.0,11.0381,11.0666,11.0191,11.0666,358857.0
2024-07-01 14:20:00,11.66,11.72,11.65,11.71,548258.0,11.0666,11.1235,11.0571,11.114,548258.0
2024-07-01 14:30:00,11.71,11.74,11.7,11.72,489139.0,11.114,11.1425,11.1045,11.1235,489139.0
2024-07-01 14:40:00,11.71,11.79,11.71,11.79,422551.0,11.114,11.1899,11.114,11.1899,422551.0
2024-07-01 14:50:00,11.79,11.81,11.75,11.77,489490.0,11.1899,11.2089,11.152,11.171,489490.0
2024-07-01 15:00:00,11.77,11.77,11.71,11.73,346045.0,11.171,11.171,11.114,11.133,346045.0
2024-07-01 15:10:00,11.72,11.74,11.66,11.67,624175.0,11.1235,11.1425,11.0666,11.0761,624175.0
2024-07-01 15:20:00,11.67,11.68,11.62,11.66,674088.0,11.0761,11.0855,11.0286,11.0666,674088.0
2024-07-01 15:30:00,11.65,11.72,11.65,11.71,734186.0,11.0571,11.1235,11.0571,11.114,734186.0
2024-07-01 15:40:00,11.7,11.71,11.63,11.65,675009.0,11.1045,11.114,11.0381,11.0571,675009.0
2024-07-01 15:50:00,11.64,11.65,11.57,11.58,2400817.0,11.0476,11.0571,10.9811,10.9906,2400817.0
2024-07-02 09:30:00,11.53,11.57,11.4,11.57,1713023.0,10.9432,10.9811,10.8198,10.9811,1713023.0
2024-07-02 09:40:00,11.57,11.61,11.47,11.53,776615.0,10.9811,11.0191,10.8862,10.9432,776615.0
2024-07-02 09:50:00,11.52,11.55,11.46,11.54,621184.0,10.9337,10.9622,10.8767,10.9527,621184.0
2024-07-02 10:00:00,11.54,11.55,11.44,11.46,653938.0,10.9527,10.9622,10.8578,10.8767,653938.0
2024-07-02 10:10:00,11.46,11.5,11.43,11.5,620939.0,10.8767,10.9147,10.8483,10.9147,620939.0
2024-07-02 10:20:00,11.5,11.57,11.49,11.49,822542.0,10.9147,10.9811,10.9052,10.9052,822542.0
2024-07-02 10:30:00,11.5,11.58,11.48,11.56,561335.0,10.9147,10.9906,10.8957,10.9716,561335.0
2024-07-02 10:40:00,11.57,11.6,11.55,11.55,396198.0,10.9811,11.0096,10.9622,10.9622,396198.0
2024-07-02 10:50:00,11.55,11.56,11.49,11.55,347826.0,10.9622,10.9716,10.9052,10.9622,347826.0
2024-07-02 11:00:00,11.55,11.59,11.53,11.54,492397.0,10.9622,11.0001,10.9432,10.9527,492397.0
2024-07-02 11:10:00,11.54,11.63,11.54,11.62,391700.0,10.9527,11.0381,10.9527,11.0286,391700.0
2024-07-02 11:20:00,11.63,11.65,11.59,11.6,384656.0,11.0381,11.0571,11.0001,11.0096,384656.0
2024-07-02 11:30:00,11.59,11.62,11.58,11.6,343178.0,11.0001,11.0286,10.9906,11.0096,343178.0
2024-07-02 11:40:00,11.6,11.62,11.59,11.6,301325.0,11.0096,11.0286,11.0001,11.0096,301325.0
2024-07-02 11:50:00,11.61,11.61,11.57,11.59,255637.0,11.0191,11.0191,10.9811,11.0001,255637.0
2024-07-02 12:00:00,11.59,11.59,11.54,11.54,235109.0,11.0001,11.0001,10.9527,10.9527,235109.0
2024-07-02 12:10:00,11.54,11.55,11.5,11.5,332471.0,10.9527,10.9622,10.9147,10.9147,332471.0
2024-07-02 12:20:00,11.5,11.52,11.49,11.51,335705.0,10.9147,10.9337,10.9052,10.9242,335705.0
2024-07-02 12:30:00,11.51,11.51,11.49,11.49,238297.0,10.9242,10.9242,10.9052,10.9052,238297.0
2024-07-02 12:40:00,11.5,11.5,11.45,11.46,496007.0,10.9147,10.9147,10.8672,10.8767,496007.0
2024-07-02 12:50:00,11.47,11.47,11.44,11.45,598142.0,10.8862,10.8862,10.8578,10.8672,598142.0
2024-07-02 13:00:00,11.44,11.48,11.42,11.48,475106.0,10.8578,10.8957,10.8388,10.8957,475106.0
2024-07-02 13:10:00,11.48,11.53,11.47,11.52,348496.0,10.8957,10.9432,10.8862,10.9337,348496.0
2024-07-02 13:20:00,11.53,11.54,11.49,11.52,354656.0,10.9432,10.9527,10.9052,10.9337,354656.0
2024-07-02 13:30:00,11.52,11.54,11.48,11.53,393988.0,10.9337,10.9527,10.8957,10.9432,393988.0
2024-07-02 13:40:00,11.52,11.55,11.5,11.55,361569.0,10.9337,10.9622,10.9147,10.9622,361569.0
2024-07-02 13:50:00,11.55,11.58,11.54,11.56,419402.0,10.9622,10.9906,10.9527,10.9716,419402.0
2024-07-02 14:00:00,11.55,11.56,11.51,11.52,247552.0,10.9622,10.9716,10.9242,10.9337,247552.0
2024-07-02 14:10:00,11.52,11.54,11.52,11.53,221181.0,10.9337,10.9527,10.9337,10.9432,221181.0
2024-07-02 14:20:00,11.53,11.53,11.5,11.52,182753.0,10.9432,10.9432,10.9147,10.9337,182753.0
2024-07-02 14:30:00,11.52,11.56,11.51,11.54,320483.0,10.9337,10.9716,10.9242,10.9527,320483.0
2024-07-02 14:40:00,11.53,11.56,11.51,11.54,349625.0,10.9432,10.9716,10.9242,10.9527,349625.0
2024-07-02 14:50:00,11.54,11.56,11.52,11.54,338999.0,10.9527,10.9716,10.9337,10.9527,338999.0
2024-07-02 15:00:00,11.54,11.7,11.54,11.69,848070.0,10.9527,11.1045,10.9527,11.095,848070.0
2024-07-02 15:10:00,11.69,11.7,11.63,11.63,590450.0,11.095,11.1045,11.0381,11.0381,590450.0
2024-07-02 15:20:00,11.63,11.67,11.6,11.63,476167.0,11.0381,11.0761,11.0096,11.0381,476167.0
2024-07-02 15:30:00,11.63,11.63,11.56,11.58,524186.0,11.0381,11.0381,10.9716,10.9906,524186.0
2024-07-02 15:40:00,11.59,11.66,11.58,11.63,945217.0,11.0001,11.0666,10.9906,11.0381,945217.0
2024-07-02 15:50:00,11.62,11.66,11.57,11.59,2487720.0,11.0286,11.0666,10.9811,11.0001,2487720.0
2024-07-03 09:30:00,11.56,11.57,11.43,11.46,1322514.0,10.9716,10.9811,10.8483,10.8767,1322514.0
2024-07-03 09:40:00,11.45,11.46,11.35,11.37,1393386.0,10.8672,10.8767,10.7723,10.7913,1393386.0
2024-07-03 09:50:00,11.37,11.43,11.33,11.39,808930.0,10.7913,10.8483,10.7534,10.8103,808930.0
2024-07-03 10:00:00,11.4,11.43,11.29,11.3,1230854.0,10.8198,10.8483,10.7154,10.7249,1230854.0
2024-07-03 10:10:00,11.31,11.36,11.3,11.36,634077.0,10.7344,10.7818,10.7249,10.7818,634077.0
2024-07-03 10:20:00,11.35,11.36,11.26,11.29,1078098.0,10.7723,10.7818,10.6869,10.7154,1078098.0
2024-07-03 10:30:00,11.29,11.3,11.26,11.28,749798.0,10.7154,10.7249,10.6869,10.7059,749798.0
2024-07-03 10:40:00,11.27,11.29,11.26,11.28,676716.0,10.6964,10.7154,10.6869,10.7059,676716.0
2024-07-03 10:50:00,11.29,11.29,11.21,11.21,906392.0,10.7154,10.7154,10.6395,10.6395,906392.0
2024-07-03 11:00:00,11.21,11.23,11.18,11.18,1215552.0,10.6395,10.6584,10.611,10.611,1215552.0
2024-07-03 11:10:00,11.18,11.27,11.15,11.24,2396122.0,10.611,10.6964,10.5825,10.6679,2396122.0
2024-07-03 11:20:00,11.25,11.25,11.19,11.2,674163.0,10.6774,10.6774,10.6205,10.63,674163.0
2024-07-03 11:30:00,11.2,11.23,11.17,11.22,632830.0,10.63,10.6584,10.6015,10.649,632830.0
2024-07-03 11:40:00,11.22,11.23,11.16,11.19,596682.0,10.649,10.6584,10.592,10.6205,596682.0
2024-07-03 11:50:00,11.18,11.22,11.17,11.18,644048.0,10.611,10.649,10.6015,10.611,644048.0
2024-07-03 12:00:00,11.18,11.21,11.16,11.19,518567.0,10.611,10.6395,10.592,10.6205,518567.0
2024-07-03 12:10:00,11.2,11.2,11.15,11.18,586716.0,10.63,10.63,10.5825,10.611,586716.0
2024-07-03 12:20:00,11.19,11.19,11.14,11.15,675740.0,10.6205,10.6205,10.573,10.5825,675740.0
2024-07-03 12:30:00,11.15,11.24,11.13,11.21,1112522.0,10.5825,10.6679,10.5635,10.6395,1112522.0
2024-07-03 12:40:00,11.21,11.22,11.17,11.2,1473046.0,10.6395,10.649,10.6015,10.63,1473046.0
2024-07-03 12:50:00,11.2,11.2,11.1,11.11,3386388.0,10.63,10.63,10.5351,10.5446,3386388.0
2024-07-05 09:30:00,11.12,11.21,11.04,11.11,1426840.0,10.554,10.6395,10.4781,10.5446,1426840.0
2024-07-05 09:40:00,11.1,11.24,11.09,11.15,753217.0,10.5351,10.6679,10.5256,10.5825,753217.0
2024-07-05 09:50:00,11.15,11.16,11.06,11.09,651806.0,10.5825,10.592,10.4971,10.5256,651806.0
2024-07-05 10:00:00,11.08,11.09,10.94,10.96,1370699.0,10.5161,10.5256,10.3832,10.4022,1370699.0
2024-07-05 10:10:00,10.96,11.0,10.94,10.96,764132.0,10.4022,10.4402,10.3832,10.4022,764132.0
2024-07-05 10:20:00,10.96,10.99,10.91,10.92,749349.0,10.4022,10.4307,10.3547,10.3642,749349.0
2024-07-05 10:30:00,10.92,10.95,10.9,10.9,857058.0,10.3642,10.3927,10.3452,10.3452,857058.0
2024-07-05 10:40:00,10.9,10.91,10.85,10.91,1396195.0,10.3452,10.3547,10.2978,10.3547,1396195.0
2024-07-05 10:50:00,10.9,10.93,10.88,10.9,537898.0,10.3452,10.3737,10.3263,10.3452,537898.0
2024-07-05 11:00:00,10.9,10.99,10.89,10.98,668560.0,10.3452,10.4307,10.3357,10.4212,668560.0
2024-07-05 11:10:00,10.98,11.01,10.96,10.99,615094.0,10.4212,10.4496,10.4022,10.4307,615094.0
2024-07-05 11:20:00,10.98,11.0,10.96,10.97,427935.0,10.4212,10.4402,10.4022,10.4117,427935.0
2024-07-05 11:30:00,10.97,11.05,10.97,11.02,662410.0,10.4117,10.4876,10.4117,10.4591,662410.0
2024-07-05 11:40:00,11.02,11.19,11.0,11.19,1166939.0,10.4591,10.6205,10.4402,10.6205,1166939.0
2024-07-05 11:50:00,11.19,11.22,11.12,11.13,1055349.0,10.6205,10.649,10.554,10.5635,1055349.0
2024-07-05 12:00:00,11.13,11.22,11.13,11.21,534620.0,10.5635,10.649,10.5635,10.6395,534620.0
2024-07-05 12:10:00,11.21,11.22,11.18,11.2,419035.0,10.6395,10.649,10.611,10.63,419035.0
2024-07-05 12:20:00,11.2,11.2,11.13,11.13,374207.0,10.63,10.63,10.5635,10.5635,374207.0
2024-07-05 12:30:00,11.13,11.18,11.13,11.13,244062.0,10.5635,10.611,10.5635,10.5635,244062.0
2024-07-05 12:40:00,11.13,11.14,11.1,11.11,207324.0,10.5635,10.573,10.5351,10.5446,207324.0
2024-07-05 12:50:00,11.11,11.12,11.09,11.1,273346.0,10.5446,10.554,10.5256,10.5351,273346.0
2024-07-05 13:00:00,11.1,11.1,11.06,11.09,296013.0,10.5351,10.5351,10.4971,10.5256,296013.0
2024-07-05 13:10:00,11.09,11.1,11.08,11.08,166475.0,10.5256,10.5351,10.5161,10.5161,166475.0
2024-07-05 13:20:00,11.08,11.1,11.07,11.09,250384.0,10.5161,10.5351,10.5066,10.5256,250384.0
2024-07-05 13:30:00,11.1,11.11,11.08,11.11,128493.0,10.5351,10.5446,10.5161,10.5446,128493.0
2024-07-05 13:40:00,11.11,11.14,11.1,11.1,283876.0,10.5446,10.573,10.5351,10.5351,283876.0
2024-07-05 13:50:00,11.1,11.16,11.1,11.15,315430.0,10.5351,10.592,10.5351,10.5825,315430.0
2024-07-05 14:00:00,11.15,11.17,11.13,11.14,208598.0,10.5825,10.6015,10.5635,10.573,208598.0
2024-07-05 14:10:00,11.14,11.14,11.1,11.12,217739.0,10.573,10.573,10.5351,10.554,217739.0
2024-07-05 14:20:00,11.12,11.13,11.09,11.1,187553.0,10.554,10.5635,10.5256,10.5351,187553.0
2024-07-05 14:30:00,11.1,11.14,11.09,11.13,240459.0,10.5351,10.573,10.5256,10.5635,240459.0
2024-07-05 14:40:00,11.12,11.15,11.12,11.15,245961.0,10.554,10.5825,10.554,10.5825,245961.0
2024-07-05 14:50:00,11.15,11.16,11.13,11.13,343241.0,10.5825,10.592,10.5635,10.5635,343241.0
2024-07-05 15:00:00,11.13,11.16,11.13,11.16,312658.0,10.5635,10.592,10.5635,10.592,312658.0
2024-07-05 15:10:00,11.16,11.16,11.14,11.16,297348.0,10.592,10.592,10.573,10.592,297348.0
2024-07-05 15:20:00,11.15,11.19,11.15,11.19,479022.0,10.5825,10.6205,10.5825,10.6205,479022.0
2024-07-05 15:30:00,11.19,11.28,11.17,11.27,905483.0,10.6205,10.7059,10.6015,10.6964,905483.0
2024-07-05 15:40:00,11.27,11.29,11.25,11.29,560786.0,10.6964,10.7154,10.6774,10.7154,560786.0
2024-07-05 15:50:00,11.28,11.29,11.24,11.27,1584033.0,10.7059,10.7154,10.6679,10.6964,1584033.0
2024-07-08 09:30:00,11.28,11.28,11.13,11.23,1121192.0,10.7059,10.7059,10.5635,10.6584,1121192.0
2024-07-08 09:40:00,11.22,11.24,11.14,11.15,542863.0,10.649,10.6679,10.573,10.5825,542863.0
2024-07-08 09:50:00,11.15,11.15,11.07,11.13,424357.0,10.5825,10.5825,10.5066,10.5635,424357.0
2024-07-08 10:00:00,11.13,11.15,11.04,11.09,741675.0,10.5635,10.5825,10.4781,10.5256,741675.0
2024-07-08 10:10:00,11.09,11.11,11.07,11.09,493170.0,10.5256,10.5446,10.5066,10.5256,493170.0
2024-07-08 10:20:00,11.1,11.1,11.02,11.04,458510.0,10.5351,10.5351,10.4591,10.4781,458510.0
2024-07-08 10:30:00,11.04,11.04,10.98,11.0,675320.0,10.4781,10.4781,10.4212,10.4402,675320.0
2024-07-08 10:40:00,11.0,11.0,10.94,10.97,754468.0,10.4402,10.4402,10.3832,10.4117,754468.0
2024-07-08 10:50:00,10.97,11.03,10.97,11.01,336748.0,10.4117,10.4686,10.4117,10.4496,336748.0
2024-07-08 11:00:00,11.01,11.01,10.96,10.99,477555.0,10.4496,10.4496,10.4022,10.4307,477555.0
2024-07-08 11:10:00,11.0,11.02,10.97,10.99,444908.0,10.4402,10.4591,10.4117,10.4307,444908.0
2024-07-08 11:20:00,11.0,11.0,10.92,10.93,568423.0,10.4402,10.4402,10.3642,10.3737,568423.0
2024-07-08 11:30:00,10.93,10.99,10.92,10.98,595368.0,10.3737,10.4307,10.3642,10.4212,595368.0
2024-07-08 11:40:00,10.97,10.98,10.95,10.96,173047.0,10.4117,10.4212,10.3927,10.4022,173047.0
2024-07-08 11:50:00,10.95,10.96,10.87,10.88,671569.0,10.3927,10.4022,10.3168,10.3263,671569.0
2024-07-08 12:00:00,10.87,10.88,10.84,10.85,782941.0,10.3168,10.3263,10.2883,10.2978,782941.0
2024-07-08 12:10:00,10.85,10.87,10.84,10.87,423452.0,10.2978,10.3168,10.2883,10.3168,423452.0
2024-07-08 12:20:00,10.87,10.87,10.84,10.87,398329.0,10.3168,10.3168,10.2883,10.3168,398329.0
2024-07-08 12:30:00,10.87,10.92,10.85,10.91,402552.0,10.3168,10.3642,10.2978,10.3547,402552.0
2024-07-08 12:40:00,10.91,10.91,10.85,10.86,470494.0,10.3547,10.3547,10.2978,10.3073,470494.0
2024-07-08 12:50:00,10.87,10.87,10.83,10.86,408978.0,10.3168,10.3168,10.2788,10.3073,408978.0
2024-07-08 13:00:00,10.86,10.86,10.83,10.85,448831.0,10.3073,10.3073,10.2788,10.2978,448831.0
2024-07-08 13:10:00,10.85,10.85,10.78,10.8,785853.0,10.2978,10.2978,10.2313,10.2503,785853.0
2024-07-08 13:20:00,10.8,10.85,10.79,10.85,569624.0,10.2503,10.2978,10.2408,10.2978,569624.0
2024-07-08 13:30:00,10.85,10.89,10.84,10.88,512963.0,10.2978,10.3357,10.2883,10.3263,512963.0
2024-07-08 13:40:00,10.88,10.91,10.87,10.88,476070.0,10.3263,10.3547,10.3168,10.3263,476070.0
2024-07-08 13:50:00,10.88,10.88,10.86,10.87,284232.0,10.3263,10.3263,10.3073,10.3168,284232.0
2024-07-08 14:00:00,10.86,10.87,10.83,10.85,472713.0,10.3073,10.3168,10.2788,10.2978,472713.0
2024-07-08 14:10:00,10.85,10.87,10.83,10.83,392299.0,10.2978,10.3168,10.2788,10.2788,392299.0
2024-07-08 14:20:00,10.84,10.85,10.81,10.81,433341.0,10.2883,10.2978,10.2598,10.2598,433341.0
2024-07-08 14:30:00,10.81,10.82,10.78,10.79,436371.0,10.2598,10.2693,10.2313,10.2408,436371.0
2024-07-08 14:40:00,10.79,10.8,10.77,10.79,519794.0,10.2408,10.2503,10.2219,10.2408,519794.0
2024-07-08 14:50:00,10.78,10.79,10.77,10.78,499471.0,10.2313,10.2408,10.2219,10.2313,499471.0
2024-07-08 15:00:00,10.78,10.84,10.77,10.8,780314.0,10.2313,10.2883,10.2219,10.2503,780314.0
2024-07-08 15:10:00,10.8,10.82,10.78,10.81,520702.0,10.2503,10.2693,10.2313,10.2598,520702.0
2024-07-08 15:20:00,10.81,10.83,10.8,10.82,363724.0,10.2598,10.2788,10.2503,10.2693,363724.0
2024-07-08 15:30:00,10.81,10.89,10.78,10.89,1153946.0,10.2598,10.3357,10.2313,10.3357,1153946.0
2024-07-08 15:40:00,10.88,10.92,10.87,10.89,1295043.0,10.3263,10.3642,10.3168,10.3357,1295043.0
2024-07-08 15:50:00,10.88,10.89,10.8,10.82,2144728.0,10.3263,10.3357,10.2503,10.2693,2144728.0
2024-07-09 09:30:00,10.82,10.87,10.69,10.76,1337672.0,10.2693,10.3168,10.1459,10.2124,1337672.0
2024-07-09 09:40:00,10.77,10.84,10.74,10.83,578439.0,10.2219,10.2883,10.1934,10.2788,578439.0
2024-07-09 09:50:00,10.82,10.9,10.8,10.84,489434.0,10.2693,10.3452,10.2503,10.2883,489434.0
2024-07-09 10:00:00,10.85,10.91,10.84,10.9,494531.0,10.2978,10.3547,10.2883,10.3452,494531.0
2024-07-09 10:10:00,10.9,10.91,10.85,10.87,485995.0,10.3452,10.3547,10.2978,10.3168,485995.0
2024-07-09 10:20:00,10.87,10.94,10.86,10.93,303689.0,10.3168,10.3832,10.3073,10.3737,303689.0
2024-07-09 10:30:00,10.93,10.97,10.9,10.96,588427.0,10.3737,10.4117,10.3452,10.4022,588427.0
2024-07-09 10:40:00,10.96,10.97,10.91,10.91,499467.0,10.4022,10.4117,10.3547,10.3547,499467.0
2024-07-09 10:50:00,10.91,10.94,10.89,10.94,308681.0,10.3547,10.3832,10.3357,10.3832,308681.0
2024-07-09 11:00:00,10.94,10.95,10.88,10.88,391384.0,10.3832,10.3927,10.3263,10.3263,391384.0
2024-07-09 11:10:00,10.89,10.89,10.82,10.82,364246.0,10.3357,10.3357,10.2693,10.2693,364246.0
2024-07-09 11:20:00,10.82,10.83,10.8,10.82,228979.0,10.2693,10.2788,10.2503,10.2693,228979.0
2024-07-09 11:30:00,10.81,10.83,10.81,10.82,279050.0,10.2598,10.2788,10.2598,10.2693,279050.0
2024-07-09 11:40:00,10.82,10.83,10.8,10.82,242949.0,10.2693,10.2788,10.2503,10.2693,242949.0
2024-07-09 11:50:00,10.83,10.83,10.77,10.78,291124.0,10.2788,10.2788,10.2219,10.2313,291124.0
2024-07-09 12:00:00,10.78,10.85,10.77,10.82,309733.0,10.2313,10.2978,10.2219,10.2693,309733.0
2024-07-09 12:10:00,10.82,10.82,10.79,10.79,137146.0,10.2693,10.2693,10.2408,10.2408,137146.0
2024-07-09 12:20:00,10.79,10.83,10.79,10.8,274657.0,10.2408,10.2788,10.2408,10.2503,274657.0
2024-07-09 12:30:00,10.8,10.83,10.77,10.78,238985.0,10.2503,10.2788,10.2219,10.2313,238985.0
2024-07-09 12:40:00,10.79,10.82,10.78,10.81,278860.0,10.2408,10.2693,10.2313,10.2598,278860.0
2024-07-09 12:50:00,10.8,10.82,10.79,10.8,175846.0,10.2503,10.2693,10.2408,10.2503,175846.0
2024-07-09 13:00:00,10.8,10.83,10.8,10.82,145128.0,10.2503,10.2788,10.2503,10.2693,145128.0
2024-07-09 13:10:00,10.82,10.85,10.8,10.83,227557.0,10.2693,10.2978,10.2503,10.2788,227557.0
2024-07-09 13:20:00,10.83,10.88,10.81,10.86,361885.0,10.2788,10.3263,10.2598,10.3073,361885.0
2024-07-09 13:30:00,10.86,10.92,10.85,10.92,299720.0,10.3073,10.3642,10.2978,10.3642,299720.0
2024-07-09 13:40:00,10.92,10.92,10.88,10.89,236030.0,10.3642,10.3642,10.3263,10.3357,236030.0
2024-07-09 13:50:00,10.89,10.9,10.83,10.83,304058.0,10.3357,10.3452,10.2788,10.2788,304058.0
2024-07-09 14:00:00,10.83,10.85,10.81,10.83,252566.0,10.2788,10.2978,10.2598,10.2788,252566.0
2024-07-09 14:10:00,10.83,10.83,10.8,10.8,153518.0,10.2788,10.2788,10.2503,10.2503,153518.0
2024-07-09 14:20:00,10.8,10.81,10.77,10.78,332108.0,10.2503,10.2598,10.2219,10.2313,332108.0
2024-07-09 14:30:00,10.79,10.8,10.77,10.79,252634.0,10.2408,10.2503,10.2219,10.2408,252634.0
2024-07-09 14:40:00,10.79,10.81,10.77,10.81,255317.0,10.2408,10.2598,10.2219,10.2598,255317.0
2024-07-09 14:50:00,10.8,10.81,10.77,10.79,366770.0,10.2503,10.2598,10.2219,10.2408,366770.0
2024-07-09 15:00:00,10.79,10.82,10.78,10.79,507455.0,10.2408,10.2693,10.2313,10.2408,507455.0
2024-07-09 15:10:00,10.79,10.82,10.77,10.82,353461.0,10.2408,10.2693,10.2219,10.2693,353461.0
2024-07-09 15:20:00,10.82,10.85,10.78,10.85,442877.0,10.2693,10.2978,10.2313,10.2978,442877.0
2024-07-09 15:30:00,10.85,10.86,10.82,10.84,575150.0,10.2978,10.3073,10.2693,10.2883,575150.0
2024-07-09 15:40:00,10.84,10.84,10.78,10.82,466654.0,10.2883,10.2883,10.2313,10.2693,466654.0
2024-07-09 15:50:00,10.81,10.82,10.78,10.81,1557432.0,10.2598,10.2693,10.2313,10.2598,1557432.0
2024-07-10 09:30:00,10.85,10.89,10.76,10.87,581240.0,10.2978,10.3357,10.2124,10.3168,581240.0
2024-07-10 09:40:00,10.87,10.93,10.83,10.88,400231.0,10.3168,10.3737,10.2788,10.3263,400231.0
2024-07-10 09:50:00,10.88,10.94,10.85,10.93,487721.0,10.3263,10.3832,10.2978,10.3737,487721.0
2024-07-10 10:00:00,10.94,11.03,10.92,11.02,819507.0,10.3832,10.4686,10.3642,10.4591,819507.0
2024-07-10 10:10:00,11.02,11.12,11.0,11.09,856996.0,10.4591,10.554,10.4402,10.5256,856996.0
2024-07-10 10:20:00,11.09,11.13,11.06,11.13,450668.0,10.5256,10.5635,10.4971,10.5635,450668.0
2024-07-10 10:30:00,11.13,11.2,11.11,11.19,646522.0,10.5635,10.63,10.5446,10.6205,646522.0
2024-07-10 10:40:00,11.2,11.2,11.08,11.1,589180.0,10.63,10.63,10.5161,10.5351,589180.0
2024-07-10 10:50:00,11.1,11.11,11.05,11.07,365080.0,10.5351,10.5446,10.4876,10.5066,365080.0
2024-07-10 11:00:00,11.07,11.19,11.06,11.18,374512.0,10.5066,10.6205,10.4971,10.611,374512.0
2024-07-10 11:10:00,11.18,11.18,11.13,11.15,379284.0,10.611,10.611,10.5635,10.5825,379284.0
2024-07-10 11:20:00,11.15,11.15,11.09,11.12,287258.0,10.5825,10.5825,10.5256,10.554,287258.0
2024-07-10 11:30:00,11.12,11.17,11.1,11.17,265340.0,10.554,10.6015,10.5351,10.6015,265340.0
2024-07-10 11:40:00,11.17,11.18,11.08,11.1,171641.0,10.6015,10.611,10.5161,10.5351,171641.0
2024-07-10 11:50:00,11.09,11.14,11.08,11.13,293966.0,10.5256,10.573,10.5161,10.5635,293966.0
2024-07-10 12:00:00,11.13,11.14,11.1,11.1,156116.0,10.5635,10.573,10.5351,10.5351,156116.0
2024-07-10 12:10:00,11.11,11.17,11.1,11.17,215640.0,10.5446,10.6015,10.5351,10.6015,215640.0
2024-07-10 12:20:00,11.17,11.18,11.15,11.16,184213.0,10.6015,10.611,10.5825,10.592,184213.0
2024-07-10 12:30:00,11.17,11.19,11.13,11.14,331592.0,10.6015,10.6205,10.5635,10.573,331592.0
2024-07-10 12:40:00,11.15,11.19,11.15,11.18,348521.0,10.5825,10.6205,10.5825,10.611,348521.0
2024-07-10 12:50:00,11.17,11.25,11.17,11.25,557941.0,10.6015,10.6774,10.6015,10.6774,557941.0
2024-07-10 13:00:00,11.25,11.28,11.23,11.26,393688.0,10.6774,10.7059,10.6584,10.6869,393688.0
2024-07-10 13:10:00,11.26,11.31,11.25,11.26,391520.0,10.6869,10.7344,10.6774,10.6869,391520.0
2024-07-10 13:20:00,11.26,11.26,11.17,11.19,360295.0,10.6869,10.6869,10.6015,10.6205,360295.0
2024-07-10 13:30:00,11.19,11.2,11.16,11.17,168646.0,10.6205,10.63,10.592,10.6015,168646.0
2024-07-10 13:40:00,11.18,11.19,11.16,11.17,186909.0,10.611,10.6205,10.592,10.6015,186909.0
2024-07-10 13:50:00,11.16,11.24,11.14,11.22,376547.0,10.592,10.6679,10.573,10.649,376547.0
2024-07-10 14:00:00,11.22,11.24,11.2,11.21,451585.0,10.649,10.6679,10.63,10.6395,451585.0
2024-07-10 14:10:00,11.22,11.22,11.19,11.21,176854.0,10.649,10.649,10.6205,10.6395,176854.0
2024-07-10 14:20:00,11.21,11.22,11.19,11.2,227907.0,10.6395,10.649,10.6205,10.63,227907.0
2024-07-10 14:30:00,11.2,11.27,11.19,11.24,402142.0,10.63,10.6964,10.6205,10.6679,402142.0
2024-07-10 14:40:00,11.24,11.26,11.2,11.21,281846.0,10.6679,10.6869,10.63,10.6395,281846.0
2024-07-10 14:50:00,11.21,11.24,11.2,11.24,280465.0,10.6395,10.6679,10.63,10.6679,280465.0
2024-07-10 15:00:00,11.24,11.26,11.22,11.25,481391.0,10.6679,10.6869,10.649,10.6774,481391.0
2024-07-10 15:10:00,11.25,11.27,11.22,11.27,265854.0,10.6774,10.6964,10.649,10.6964,265854.0
2024-07-10 15:20:00,11.27,11.27,11.25,11.27,403678.0,10.6964,10.6964,10.6774,10.6964,403678.0
2024-07-10 15:30:00,11.27,11.3,11.26,11.3,688388.0,10.6964,10.7249,10.6869,10.7249,688388.0
2024-07-10 15:40:00,11.29,11.3,11.26,11.29,547255.0,10.7154,10.7249,10.6869,10.7154,547255.0
2024-07-10 15:50:00,11.28,11.29,11.25,11.27,1826164.0,10.7059,10.7154,10.6774,10.6964,1826164.0
2024-07-11 09:30:00,11.4,11.53,11.35,11.41,1033559.0,10.8198,10.9432,10.7723,10.8293,1033559.0
2024-07-11 09:40:00,11.42,11.49,11.37,11.47,439668.0,10.8388,10.9052,10.7913,10.8862,439668.0
2024-07-11 09:50:00,11.47,11.56,11.41,11.55,763776.0,10.8862,10.9716,10.8293,10.9622,763776.0
2024-07-11 10:00:00,11.55,11.64,11.55,11.62,690189.0,10.9622,11.0476,10.9622,11.0286,690189.0
2024-07-11 10:10:00,11.62,11.67,11.58,11.59,923822.0,11.0286,11.0761,10.9906,11.0001,923822.0
2024-07-11 10:20:00,11.6,11.6,11.47,11.48,557745.0,11.0096,11.0096,10.8862,10.8957,557745.0
2024-07-11 10:30:00,11.48,11.5,11.45,11.46,461185.0,10.8957,10.9147,10.8672,10.8767,461185.0
2024-07-11 10:40:00,11.46,11.47,11.37,11.38,657145.0,10.8767,10.8862,10.7913,10.8008,657145.0
2024-07-11 10:50:00,11.38,11.42,11.36,11.42,406675.0,10.8008,10.8388,10.7818,10.8388,406675.0
2024-07-11 11:00:00,11.42,11.47,11.4,11.4,379222.0,10.8388,10.8862,10.8198,10.8198,379222.0
2024-07-11 11:10:00,11.41,11.42,11.35,11.35,386489.0,10.8293,10.8388,10.7723,10.7723,386489.0
2024-07-11 11:20:00,11.36,11.41,11.35,11.41,267271.0,10.7818,10.8293,10.7723,10.8293,267271.0
2024-07-11 11:30:00,11.4,11.47,11.38,11.45,479226.0,10.8198,10.8862,10.8008,10.8672,479226.0
2024-07-11 11:40:00,11.45,11.48,11.4,11.41,309452.0,10.8672,10.8957,10.8198,10.8293,309452.0
2024-07-11 11:50:00,11.41,11.44,11.4,11.43,278195.0,10.8293,10.8578,10.8198,10.8483,278195.0
2024-07-11 12:00:00,11.44,11.47,11.41,11.46,306027.0,10.8578,10.8862,10.8293,10.8767,306027.0
2024-07-11 12:10:00,11.46,11.47,11.39,11.4,393311.0,10.8767,10.8862,10.8103,10.8198,393311.0
2024-07-11 12:20:00,11.4,11.44,11.39,11.44,261485.0,10.8198,10.8578,10.8103,10.8578,261485.0
2024-07-11 12:30:00,11.43,11.46,11.41,11.44,207216.0,10.8483,10.8767,10.8293,10.8578,207216.0
2024-07-11 12:40:00,11.44,11.44,11.41,11.41,125792.0,10.8578,10.8578,10.8293,10.8293,125792.0
2024-07-11 12:50:00,11.41,11.45,11.41,11.44,145438.0,10.8293,10.8672,10.8293,10.8578,145438.0
2024-07-11 13:00:00,11.43,11.46,11.42,11.45,155990.0,10.8483,10.8767,10.8388,10.8672,155990.0
2024-07-11 13:10:00,11.45,11.5,11.44,11.48,282332.0,10.8672,10.9147,10.8578,10.8957,282332.0
2024-07-11 13:20:00,11.48,11.48,11.46,11.48,174779.0,10.8957,10.8957,10.8767,10.8957,174779.0
2024-07-11 13:30:00,11.47,11.49,11.46,11.49,192389.0,10.8862,10.9052,10.8767,10.9052,192389.0
2024-07-11 13:40:00,11.49,11.53,11.48,11.52,507849.0,10.9052,10.9432,10.8957,10.9337,507849.0
2024-07-11 13:50:00,11.51,11.57,11.51,11.54,784514.0,10.9242,10.9811,10.9242,10.9527,784514.0
2024-07-11 14:00:00,11.54,11.57,11.52,11.55,486230.0,10.9527,10.9811,10.9337,10.9622,486230.0
2024-07-11 14:10:00,11.55,11.63,11.55,11.55,511814.0,10.9622,11.0381,10.9622,10.9622,511814.0
2024-07-11 14:20:00,11.55,11.57,11.5,11.51,465391.0,10.9622,10.9811,10.9147,10.9242,465391.0
2024-07-11 14:30:00,11.51,11.51,11.44,11.45,384238.0,10.9242,10.9242,10.8578,10.8672,384238.0
2024-07-11 14:40:00,11.45,11.45,11.41,11.42,329395.0,10.8672,10.8672,10.8293,10.8388,329395.0
2024-07-11 14:50:00,11.42,11.44,11.4,11.41,272596.0,10.8388,10.8578,10.8198,10.8293,272596.0
2024-07-11 15:00:00,11.41,11.42,11.39,11.4,267169.0,10.8293,10.8388,10.8103,10.8198,267169.0
2024-07-11 15:10:00,11.4,11.4,11.35,11.35,404268.0,10.8198,10.8198,10.7723,10.7723,404268.0
2024-07-11 15:20:00,11.35,11.41,11.34,11.41,423330.0,10.7723,10.8293,10.7628,10.8293,423330.0
2024-07-11 15:30:00,11.41,11.42,11.36,11.38,378659.0,10.8293,10.8388,10.7818,10.8008,378659.0
2024-07-11 15:40:00,11.37,11.45,11.36,11.44,609625.0,10.7913,10.8672,10.7818,10.8578,609625.0
2024-07-11 15:50:00,11.45,11.45,11.38,11.43,1564919.0,10.8672,10.8672,10.8008,10.8483,1564919.0
2024-07-12 09:30:00,11.52,11.62,11.46,11.47,693054.0,10.9337,11.0286,10.8767,10.8862,693054.0
2024-07-12 09:40:00,11.47,11.49,11.33,11.36,480305.0,10.8862,10.9052,10.7534,10.7818,480305.0
2024-07-12 09:50:00,11.36,11.42,11.29,11.38,460407.0,10.7818,10.8388,10.7154,10.8008,460407.0
2024-07-12 10:00:00,11.38,11.39,11.32,11.34,439015.0,10.8008,10.8103,10.7439,10.7628,439015.0
2024-07-12 10:10:00,11.33,11.43,11.31,11.43,481598.0,10.7534,10.8483,10.7344,10.8483,481598.0
2024-07-12 10:20:00,11.43,11.45,11.39,11.4,480943.0,10.8483,10.8672,10.8103,10.8198,480943.0
2024-07-12 10:30:00,11.41,11.43,11.39,11.41,333431.0,10.8293,10.8483,10.8103,10.8293,333431.0
2024-07-12 10:40:00,11.42,11.43,11.38,11.43,254007.0,10.8388,10.8483,10.8008,10.8483,254007.0
2024-07-12 10:50:00,11.43,11.43,11.39,11.4,279373.0,10.8483,10.8483,10.8103,10.8198,279373.0
2024-07-12 11:00:00,11.4,11.49,11.38,11.47,499939.0,10.8198,10.9052,10.8008,10.8862,499939.0
2024-07-12 11:10:00,11.46,11.51,11.43,11.5,307026.0,10.8767,10.9242,10.8483,10.9147,307026.0
2024-07-12 11:20:00,11.5,11.51,11.45,11.49,255599.0,10.9147,10.9242,10.8672,10.9052,255599.0
2024-07-12 11:30:00,11.49,11.49,11.4,11.42,182592.0,10.9052,10.9052,10.8198,10.8388,182592.0
2024-07-12 11:40:00,11.41,11.45,11.39,11.44,223964.0,10.8293,10.8672,10.8103,10.8578,223964.0
2024-07-12 11:50:00,11.44,11.45,11.41,11.42,211877.0,10.8578,10.8672,10.8293,10.8388,211877.0
2024-07-12 12:00:00,11.42,11.44,11.38,11.43,210540.0,10.8388,10.8578,10.8008,10.8483,210540.0
2024-07-12 12:10:00,11.43,11.44,11.41,11.43,209297.0,10.8483,10.8578,10.8293,10.8483,209297.0
2024-07-12 12:20:00,11.43,11.45,11.42,11.44,166001.0,10.8483,10.8672,10.8388,10.8578,166001.0
2024-07-12 12:30:00,11.44,11.44,11.39,11.4,174204.0,10.8578,10.8578,10.8103,10.8198,174204.0
2024-07-12 12:40:00,11.4,11.43,11.37,11.42,212510.0,10.8198,10.8483,10.7913,10.8388,212510.0
2024-07-12 12:50:00,11.43,11.47,11.42,11.45,291124.0,10.8483,10.8862,10.8388,10.8672,291124.0
2024-07-12 13:00:00,11.46,11.49,11.44,11.45,274851.0,10.8767,10.9052,10.8578,10.8672,274851.0
2024-07-12 13:10:00,11.45,11.47,11.44,11.46,161198.0,10.8672,10.8862,10.8578,10.8767,161198.0
2024-07-12 13:20:00,11.45,11.54,11.45,11.52,257471.0,10.8672,10.9527,10.8672,10.9337,257471.0
2024-07-12 13:30:00,11.53,11.54,11.5,11.51,212848.0,10.9432,10.9527,10.9147,10.9242,212848.0
2024-07-12 13:40:00,11.51,11.52,11.49,11.49,199433.0,10.9242,10.9337,10.9052,10.9052,199433.0
2024-07-12 13:50:00,11.5,11.52,11.48,11.49,243423.0,10.9147,10.9337,10.8957,10.9052,243423.0
2024-07-12 14:00:00,11.49,11.53,11.46,11.51,382931.0,10.9052,10.9432,10.8767,10.9242,382931.0
2024-07-12 14:10:00,11.51,11.53,11.49,11.5,272555.0,10.9242,10.9432,10.9052,10.9147,272555.0
2024-07-12 14:20:00,11.49,11.51,11.43,11.45,325979.0,10.9052,10.9242,10.8483,10.8672,325979.0
2024-07-12 14:30:00,11.45,11.46,11.42,11.46,281981.0,10.8672,10.8767,10.8388,10.8767,281981.0
2024-07-12 14:40:00,11.46,11.47,11.45,11.46,290213.0,10.8767,10.8862,10.8672,10.8767,290213.0
2024-07-12 14:50:00,11.46,11.47,11.45,11.45,240195.0,10.8767,10.8862,10.8672,10.8672,240195.0
2024-07-12 15:00:00,11.46,11.51,11.44,11.51,390048.0,10.8767,10.9242,10.8578,10.9242,390048.0
2024-07-12 15:10:00,11.5,11.52,11.49,11.52,394326.0,10.9147,10.9337,10.9052,10.9337,394326.0
2024-07-12 15:20:00,11.52,11.52,11.49,11.5,212248.0,10.9337,10.9337,10.9052,10.9147,212248.0
2024-07-12 15:30:00,11.49,11.51,11.47,11.51,909205.0,10.9052,10.9242,10.8862,10.9242,909205.0
2024-07-12 15:40:00,11.5,11.51,11.46,11.48,417144.0,10.9147,10.9242,10.8767,10.8957,417144.0
2024-07-12 15:50:00,11.47,11.51,11.46,11.5,1803880.0,10.8862,10.9242,10.8767,10.9147,1803880.0
2024-07-15 09:30:00,11.47,11.52,11.36,11.51,975538.0,10.8862,10.9337,10.7818,10.9242,975538.0
2024-07-15 09:40:00,11.52,11.54,11.43,11.51,409686.0,10.9337,10.9527,10.8483,10.9242,409686.0
2024-07-15 09:50:00,11.51,11.52,11.43,11.44,224993.0,10.9242,10.9337,10.8483,10.8578,224993.0
2024-07-15 10:00:00,11.44,11.44,11.33,11.38,834427.0,10.8578,10.8578,10.7534,10.8008,834427.0
2024-07-15 10:10:00,11.37,11.44,11.32,11.38,434615.0,10.7913,10.8578,10.7439,10.8008,434615.0
2024-07-15 10:20:00,11.37,11.38,11.34,11.37,288109.0,10.7913,10.8008,10.7628,10.7913,288109.0
2024-07-15 10:30:00,11.36,11.37,11.33,11.37,285952.0,10.7818,10.7913,10.7534,10.7913,285952.0
2024-07-15 10:40:00,11.37,11.38,11.33,11.34,501590.0,10.7913,10.8008,10.7534,10.7628,501590.0
2024-07-15 10:50:00,11.34,11.44,11.33,11.44,445212.0,10.7628,10.8578,10.7534,10.8578,445212.0
2024-07-15 11:00:00,11.44,11.48,11.43,11.45,315991.0,10.8578,10.8957,10.8483,10.8672,315991.0
2024-07-15 11:10:00,11.46,11.49,11.44,11.46,350924.0,10.8767,10.9052,10.8578,10.8767,350924.0
2024-07-15 11:20:00,11.47,11.52,11.45,11.51,517821.0,10.8862,10.9337,10.8672,10.9242,517821.0
2024-07-15 11:30:00,11.51,11.57,11.5,11.56,314108.0,10.9242,10.9811,10.9147,10.9716,314108.0
2024-07-15 11:40:00,11.55,11.63,11.54,11.63,339571.0,10.9622,11.0381,10.9527,11.0381,339571.0
2024-07-15 11:50:00,11.62,11.65,11.6,11.63,409601.0,11.0286,11.0571,11.0096,11.0381,409601.0
2024-07-15 12:00:00,11.63,11.65,11.56,11.63,349574.0,11.0381,11.0571,10.9716,11.0381,349574.0
2024-07-15 12:10:00,11.63,11.68,11.63,11.67,314101.0,11.0381,11.0855,11.0381,11.0761,314101.0
2024-07-15 12:20:00,11.67,11.68,11.56,11.56,286080.0,11.0761,11.0855,10.9716,10.9716,286080.0
2024-07-15 12:30:00,11.56,11.58,11.54,11.55,134536.0,10.9716,10.9906,10.9527,10.9622,134536.0
2024-07-15 12:40:00,11.54,11.59,11.54,11.57,316037.0,10.9527,11.0001,10.9527,10.9811,316037.0
2024-07-15 12:50:00,11.57,11.6,11.49,11.5,182820.0,10.9811,11.0096,10.9052,10.9147,182820.0
2024-07-15 13:00:00,11.5,11.59,11.49,11.59,287270.0,10.9147,11.0001,10.9052,11.0001,287270.0
2024-07-15 13:10:00,11.59,11.62,11.56,11.61,320432.0,11.0001,11.0286,10.9716,11.0191,320432.0
2024-07-15 13:20:00,11.61,11.61,11.58,11.6,183819.0,11.0191,11.0191,10.9906,11.0096,183819.0
2024-07-15 13:30:00,11.59,11.6,11.53,11.59,357829.0,11.0001,11.0096,10.9432,11.0001,357829.0
2024-07-15 13:40:00,11.59,11.64,11.54,11.59,398862.0,11.0001,11.0476,10.9527,11.0001,398862.0
2024-07-15 13:50:00,11.59,11.62,11.58,11.58,253055.0,11.0001,11.0286,10.9906,10.9906,253055.0
2024-07-15 14:00:00,11.58,11.59,11.53,11.54,290676.0,10.9906,11.0001,10.9432,10.9527,290676.0
2024-07-15 14:10:00,11.54,11.6,11.54,11.57,254837.0,10.9527,11.0096,10.9527,10.9811,254837.0
2024-07-15 14:20:00,11.57,11.59,11.56,11.58,147655.0,10.9811,11.0001,10.9716,10.9906,147655.0
2024-07-15 14:30:00,11.58,11.6,11.57,11.59,148138.0,10.9906,11.0096,10.9811,11.0001,148138.0
2024-07-15 14:40:00,11.59,11.64,11.58,11.63,327757.0,11.0001,11.0476,10.9906,11.0381,327757.0
2024-07-15 14:50:00,11.64,11.67,11.63,11.66,365622.0,11.0476,11.0761,11.0381,11.0666,365622.0
2024-07-15 15:00:00,11.66,11.67,11.64,11.65,189921.0,11.0666,11.0761,11.0476,11.0571,189921.0
2024-07-15 15:10:00,11.64,11.7,11.64,11.69,446866.0,11.0476,11.1045,11.0476,11.095,446866.0
2024-07-15 15:20:00,11.69,11.73,11.69,11.7,505096.0,11.095,11.133,11.095,11.1045,505096.0
2024-07-15 15:30:00,11.7,11.72,11.64,11.68,414933.0,11.1045,11.1235,11.0476,11.0855,414933.0
2024-07-15 15:40:00,11.68,11.76,11.67,11.69,1012210.0,11.0855,11.1615,11.0761,11.095,1012210.0
2024-07-15 15:50:00,11.69,11.72,11.65,11.71,1877651.0,11.095,11.1235,11.0571,11.114,1877651.0
2024-07-16 09:30:00,11.72,11.75,11.57,11.63,659409.0,11.1235,11.152,10.9811,11.0381,659409.0
2024-07-16 09:40:00,11.63,11.76,11.61,11.74,324818.0,11.0381,11.1615,11.0191,11.1425,324818.0
2024-07-16 09:50:00,11.74,11.85,11.74,11.84,308202.0,11.1425,11.2469,11.1425,11.2374,308202.0
2024-07-16 10:00:00,11.84,11.88,11.76,11.79,458209.0,11.2374,11.2754,11.1615,11.1899,458209.0
2024-07-16 10:10:00,11.79,11.81,11.7,11.71,330013.0,11.1899,11.2089,11.1045,11.114,330013.0
2024-07-16 10:20:00,11.71,11.82,11.7,11.79,321758.0,11.114,11.2184,11.1045,11.1899,321758.0
2024-07-16 10:30:00,11.79,11.91,11.78,11.89,437400.0,11.1899,11.3038,11.1805,11.2849,437400.0
2024-07-16 10:40:00,11.88,11.9,11.8,11.84,472491.0,11.2754,11.2943,11.1994,11.2374,472491.0
2024-07-16 10:50:00,11.85,11.87,11.79,11.83,359306.0,11.2469,11.2659,11.1899,11.2279,359306.0
2024-07-16 11:00:00,11.83,11.85,11.8,11.85,325966.0,11.2279,11.2469,11.1994,11.2469,325966.0
2024-07-16 11:10:00,11.85,11.91,11.84,11.91,488032.0,11.2469,11.3038,11.2374,11.3038,488032.0
2024-07-16 11:20:00,11.91,11.95,11.9,11.92,418032.0,11.3038,11.3418,11.2943,11.3133,418032.0
2024-07-16 11:30:00,11.92,11.94,11.89,11.93,294976.0,11.3133,11.3323,11.2849,11.3228,294976.0
2024-07-16 11:40:00,11.94,11.94,11.88,11.91,257254.0,11.3323,11.3323,11.2754,11.3038,257254.0
2024-07-16 11:50:00,11.91,11.96,11.89,11.94,401257.0,11.3038,11.3513,11.2849,11.3323,401257.0
2024-07-16 12:00:00,11.94,11.97,11.92,11.94,230964.0,11.3323,11.3608,11.3133,11.3323,230964.0
2024-07-16 12:10:00,11.94,11.98,11.92,11.93,837544.0,11.3323,11.3703,11.3133,11.3228,837544.0
2024-07-16 12:20:00,11.93,11.95,11.88,11.9,785564.0,11.3228,11.3418,11.2754,11.2943,785564.0
2024-07-16 12:30:00,11.9,11.93,11.87,11.88,247262.0,11.2943,11.3228,11.2659,11.2754,247262.0
2024-07-16 12:40:00,11.88,11.88,11.82,11.86,288042.0,11.2754,11.2754,11.2184,11.2564,288042.0
2024-07-16 12:50:00,11.85,11.88,11.84,11.88,326169.0,11.2469,11.2754,11.2374,11.2754,326169.0
2024-07-16 13:00:00,11.88,11.88,11.84,11.86,197632.0,11.2754,11.2754,11.2374,11.2564,197632.0
2024-07-16 13:10:00,11.86,11.87,11.83,11.85,278625.0,11.2564,11.2659,11.2279,11.2469,278625.0
2024-07-16 13:20:00,11.85,11.85,11.81,11.85,324747.0,11.2469,11.2469,11.2089,11.2469,324747.0
2024-07-16 13:30:00,11.84,11.86,11.81,11.81,391826.0,11.2374,11.2564,11.2089,11.2089,391826.0
2024-07-16 13:40:00,11.82,11.82,11.76,11.77,359872.0,11.2184,11.2184,11.1615,11.171,359872.0
2024-07-16 13:50:00,11.77,11.77,11.64,11.65,867674.0,11.171,11.171,11.0476,11.0571,867674.0
2024-07-16 14:00:00,11.65,11.69,11.63,11.64,660174.0,11.0571,11.095,11.0381,11.0476,660174.0
2024-07-16 14:10:00,11.65,11.67,11.59,11.61,925461.0,11.0571,11.0761,11.0001,11.0191,925461.0
2024-07-16 14:20:00,11.61,11.63,11.56,11.59,454222.0,11.0191,11.0381,10.9716,11.0001,454222.0
2024-07-16 14:30:00,11.59,11.63,11.57,11.63,440115.0,11.0001,11.0381,10.9811,11.0381,440115.0
2024-07-16 14:40:00,11.63,11.64,11.59,11.63,349594.0,11.0381,11.0476,11.0001,11.0381,349594.0
2024-07-16 14:50:00,11.63,11.66,11.61,11.63,478253.0,11.0381,11.0666,11.0191,11.0381,478253.0
2024-07-16 15:00:00,11.63,11.64,11.57,11.61,467043.0,11.0381,11.0476,10.9811,11.0191,467043.0
2024-07-16 15:10:00,11.61,11.68,11.59,11.66,472329.0,11.0191,11.0855,11.0001,11.0666,472329.0
2024-07-16 15:20:00,11.66,11.69,11.63,11.69,336402.0,11.0666,11.095,11.0381,11.095,336402.0
2024-07-16 15:30:00,11.69,11.71,11.66,11.7,554796.0,11.095,11.114,11.0666,11.1045,554796.0
2024-07-16 15:40:00,11.7,11.71,11.66,11.69,757930.0,11.1045,11.114,11.0666,11.095,757930.0
2024-07-16 15:50:00,11.68,11.75,11.64,11.73,2595451.0,11.0855,11.152,11.0476,11.133,2595451.0
2024-07-17 09:30:00,11.71,11.79,11.67,11.79,746094.0,11.114,11.1899,11.0761,11.1899,746094.0
2024-07-17 09:40:00,11.79,11.93,11.77,11.87,767415.0,11.1899,11.3228,11.171,11.2659,767415.0
2024-07-17 09:50:00,11.87,11.95,11.86,11.92,530967.0,11.2659,11.3418,11.2564,11.3133,530967.0
2024-07-17 10:00:00,11.92,11.92,11.84,11.87,471000.0,11.3133,11.3133,11.2374,11.2659,471000.0
2024-07-17 10:10:00,11.88,11.99,11.87,11.94,505630.0,11.2754,11.3798,11.2659,11.3323,505630.0
2024-07-17 10:20:00,11.94,11.98,11.9,11.91,495964.0,11.3323,11.3703,11.2943,11.3038,495964.0
2024-07-17 10:30:00,11.91,11.99,11.89,11.93,403728.0,11.3038,11.3798,11.2849,11.3228,403728.0
2024-07-17 10:40:00,11.93,11.94,11.84,11.86,551763.0,11.3228,11.3323,11.2374,11.2564,551763.0
2024-07-17 10:50:00,11.86,11.93,11.82,11.85,323996.0,11.2564,11.3228,11.2184,11.2469,323996.0
2024-07-17 11:00:00,11.85,11.87,11.81,11.83,270515.0,11.2469,11.2659,11.2089,11.2279,270515.0
2024-07-17 11:10:00,11.84,11.85,11.79,11.8,238987.0,11.2374,11.2469,11.1899,11.1994,238987.0
2024-07-17 11:20:00,11.8,11.84,11.78,11.81,307673.0,11.1994,11.2374,11.1805,11.2089,307673.0
2024-07-17 11:30:00,11.82,11.87,11.76,11.79,448113.0,11.2184,11.2659,11.1615,11.1899,448113.0
2024-07-17 11:40:00,11.79,11.84,11.79,11.84,301349.0,11.1899,11.2374,11.1899,11.2374,301349.0
2024-07-17 11:50:00,11.84,11.85,11.81,11.83,189454.0,11.2374,11.2469,11.2089,11.2279,189454.0
2024-07-17 12:00:00,11.84,11.84,11.78,11.82,192384.0,11.2374,11.2374,11.1805,11.2184,192384.0
2024-07-17 12:10:00,11.83,11.9,11.82,11.88,228938.0,11.2279,11.2943,11.2184,11.2754,228938.0
2024-07-17 12:20:00,11.88,11.93,11.87,11.91,227064.0,11.2754,11.3228,11.2659,11.3038,227064.0
2024-07-17 12:30:00,11.91,11.92,11.89,11.92,185485.0,11.3038,11.3133,11.2849,11.3133,185485.0
2024-07-17 12:40:00,11.92,11.94,11.89,11.93,235545.0,11.3133,11.3323,11.2849,11.3228,235545.0
2024-07-17 12:50:00,11.93,11.93,11.87,11.91,246644.0,11.3228,11.3228,11.2659,11.3038,246644.0
2024-07-17 13:00:00,11.9,11.92,11.87,11.89,195028.0,11.2943,11.3133,11.2659,11.2849,195028.0
2024-07-17 13:10:00,11.88,11.91,11.86,11.91,197443.0,11.2754,11.3038,11.2564,11.3038,197443.0
2024-07-17 13:20:00,11.91,11.96,11.88,11.96,264103.0,11.3038,11.3513,11.2754,11.3513,264103.0
2024-07-17 13:30:00,11.96,11.96,11.93,11.94,202068.0,11.3513,11.3513,11.3228,11.3323,202068.0
2024-07-17 13:40:00,11.94,11.94,11.85,11.86,266234.0,11.3323,11.3323,11.2469,11.2564,266234.0
2024-07-17 13:50:00,11.87,11.87,11.83,11.86,181385.0,11.2659,11.2659,11.2279,11.2564,181385.0
2024-07-17 14:00:00,11.86,11.93,11.85,11.91,213000.0,11.2564,11.3228,11.2469,11.3038,213000.0
2024-07-17 14:10:00,11.9,11.91,11.86,11.91,260070.0,11.2943,11.3038,11.2564,11.3038,260070.0
2024-07-17 14:20:00,11.91,11.93,11.91,11.92,194604.0,11.3038,11.3228,11.3038,11.3133,194604.0
2024-07-17 14:30:00,11.92,11.95,11.88,11.9,269814.0,11.3133,11.3418,11.2754,11.2943,269814.0
2024-07-17 14:40:00,11.9,11.93,11.89,11.91,258435.0,11.2943,11.3228,11.2849,11.3038,258435.0
2024-07-17 14:50:00,11.92,11.94,11.89,11.9,232992.0,11.3133,11.3323,11.2849,11.2943,232992.0
2024-07-17 15:00:00,11.91,11.91,11.84,11.85,214585.0,11.3038,11.3038,11.2374,11.2469,214585.0
2024-07-17 15:10:00,11.85,11.86,11.82,11.86,356158.0,11.2469,11.2564,11.2184,11.2564,356158.0
2024-07-17 15:20:00,11.86,11.87,11.84,11.85,209278.0,11.2564,11.2659,11.2374,11.2469,209278.0
2024-07-17 15:30:00,11.86,11.9,11.85,11.87,375736.0,11.2564,11.2943,11.2469,11.2659,375736.0
2024-07-17 15:40:00,11.87,11.89,11.83,11.83,602605.0,11.2659,11.2849,11.2279,11.2279,602605.0
2024-07-17 15:50:00,11.84,11.91,11.83,11.86,1828648.0,11.2374,11.3038,11.2279,11.2564,1828648.0
2024-07-18 09:30:00,11.78,11.78,11.59,11.75,903792.0,11.1805,11.1805,11.0001,11.152,903792.0
2024-07-18 09:40:00,11.74,11.9,11.74,11.88,425176.0,11.1425,11.2943,11.1425,11.2754,425176.0
2024-07-18 09:50:00,11.88,11.97,11.88,11.96,465752.0,11.2754,11.3608,11.2754,11.3513,465752.0
2024-07-18 10:00:00,11.96,12.02,11.78,11.79,727570.0,11.3513,11.4082,11.1805,11.1899,727570.0
2024-07-18 10:10:00,11.79,11.81,11.75,11.8,361522.0,11.1899,11.2089,11.152,11.1994,361522.0
2024-07-18 10:20:00,11.8,11.82,11.76,11.78,362387.0,11.1994,11.2184,11.1615,11.1805,362387.0
2024-07-18 10:30:00,11.79,11.83,11.78,11.8,263898.0,11.1899,11.2279,11.1805,11.1994,263898.0
2024-07-18 10:40:00,11.8,11.87,11.8,11.83,302328.0,11.1994,11.2659,11.1994,11.2279,302328.0
2024-07-18 10:50:00,11.83,11.89,11.79,11.88,387011.0,11.2279,11.2849,11.1899,11.2754,387011.0
2024-07-18 11:00:00,11.88,11.89,11.82,11.86,266437.0,11.2754,11.2849,11.2184,11.2564,266437.0
2024-07-18 11:10:00,11.86,11.86,11.79,11.8,215266.0,11.2564,11.2564,11.1899,11.1994,215266.0
2024-07-18 11:20:00,11.79,11.85,11.79,11.83,146254.0,11.1899,11.2469,11.1899,11.2279,146254.0
2024-07-18 11:30:00,11.84,11.87,11.78,11.79,237785.0,11.2374,11.2659,11.1805,11.1899,237785.0
2024-07-18 11:40:00,11.79,11.82,11.78,11.8,166317.0,11.1899,11.2184,11.1805,11.1994,166317.0
2024-07-18 11:50:00,11.8,11.82,11.76,11.78,230494.0,11.1994,11.2184,11.1615,11.1805,230494.0
2024-07-18 12:00:00,11.79,11.83,11.77,11.82,186092.0,11.1899,11.2279,11.171,11.2184,186092.0
2024-07-18 12:10:00,11.81,11.84,11.79,11.8,159868.0,11.2089,11.2374,11.1899,11.1994,159868.0
2024-07-18 12:20:00,11.8,11.81,11.72,11.76,304827.0,11.1994,11.2089,11.1235,11.1615,304827.0
2024-07-18 12:30:00,11.75,11.8,11.75,11.78,195754.0,11.152,11.1994,11.152,11.1805,195754.0
2024-07-18 12:40:00,11.78,11.78,11.74,11.75,163246.0,11.1805,11.1805,11.1425,11.152,163246.0
2024-07-18 12:50:00,11.75,11.77,11.74,11.75,190990.0,11.152,11.171,11.1425,11.152,190990.0
2024-07-18 13:00:00,11.76,11.78,11.73,11.74,156839.0,11.1615,11.1805,11.133,11.1425,156839.0
2024-07-18 13:10:00,11.73,11.76,11.72,11.75,188870.0,11.133,11.1615,11.1235,11.152,188870.0
2024-07-18 13:20:00,11.75,11.78,11.72,11.78,262084.0,11.152,11.1805,11.1235,11.1805,262084.0
2024-07-18 13:30:00,11.78,11.79,11.76,11.77,136840.0,11.1805,11.1899,11.1615,11.171,136840.0
2024-07-18 13:40:00,11.76,11.77,11.74,11.75,141435.0,11.1615,11.171,11.1425,11.152,141435.0
2024-07-18 13:50:00,11.75,11.75,11.66,11.66,272889.0,11.152,11.152,11.0666,11.0666,272889.0
2024-07-18 14:00:00,11.67,11.67,11.58,11.59,541809.0,11.0761,11.0761,10.9906,11.0001,541809.0
2024-07-18 14:10:00,11.6,11.6,11.55,11.59,424940.0,11.0096,11.0096,10.9622,11.0001,424940.0
2024-07-18 14:20:00,11.59,11.59,11.56,11.57,221295.0,11.0001,11.0001,10.9716,10.9811,221295.0
2024-07-18 14:30:00,11.56,11.57,11.52,11.54,464443.0,10.9716,10.9811,10.9337,10.9527,464443.0
2024-07-18 14:40:00,11.54,11.56,11.48,11.49,612599.0,10.9527,10.9716,10.8957,10.9052,612599.0
2024-07-18 14:50:00,11.49,11.5,11.44,11.47,698117.0,10.9052,10.9147,10.8578,10.8862,698117.0
2024-07-18 15:00:00,11.48,11.49,11.44,11.45,379980.0,10.8957,10.9052,10.8578,10.8672,379980.0
2024-07-18 15:10:00,11.45,11.46,11.43,11.45,438753.0,10.8672,10.8767,10.8483,10.8672,438753.0
2024-07-18 15:20:00,11.45,11.45,11.4,11.41,634923.0,10.8672,10.8672,10.8198,10.8293,634923.0
2024-07-18 15:30:00,11.4,11.42,11.36,11.39,817990.0,10.8198,10.8388,10.7818,10.8103,817990.0
2024-07-18 15:40:00,11.38,11.41,11.35,11.4,1039970.0,10.8008,10.8293,10.7723,10.8198,1039970.0
2024-07-18 15:50:00,11.41,11.42,11.34,11.35,2694592.0,10.8293,10.8388,10.7628,10.7723,2694592.0
2024-07-19 09:30:00,11.3,11.32,11.05,11.13,1396238.0,10.7249,10.7439,10.4876,10.5635,1396238.0
2024-07-19 09:40:00,11.12,11.16,11.06,11.1,738067.0,10.554,10.592,10.4971,10.5351,738067.0
2024-07-19 09:50:00,11.1,11.13,11.06,11.1,549134.0,10.5351,10.5635,10.4971,10.5351,549134.0
2024-07-19 10:00:00,11.1,11.15,11.07,11.13,919179.0,10.5351,10.5825,10.5066,10.5635,919179.0
2024-07-19 10:10:00,11.14,11.18,11.13,11.15,338981.0,10.573,10.611,10.5635,10.5825,338981.0
2024-07-19 10:20:00,11.15,11.15,11.07,11.09,417149.0,10.5825,10.5825,10.5066,10.5256,417149.0
2024-07-19 10:30:00,11.08,11.13,11.06,11.12,586407.0,10.5161,10.5635,10.4971,10.554,586407.0
2024-07-19 10:40:00,11.12,11.13,11.1,11.11,201733.0,10.554,10.5635,10.5351,10.5446,201733.0
2024-07-19 10:50:00,11.11,11.11,11.07,11.08,376550.0,10.5446,10.5446,10.5066,10.5161,376550.0
2024-07-19 11:00:00,11.07,11.09,11.06,11.08,371345.0,10.5066,10.5256,10.4971,10.5161,371345.0
2024-07-19 11:10:00,11.08,11.11,11.05,11.11,336633.0,10.5161,10.5446,10.4876,10.5446,336633.0
2024-07-19 11:20:00,11.11,11.14,11.1,11.11,259267.0,10.5446,10.573,10.5351,10.5446,259267.0
2024-07-19 11:30:00,11.11,11.13,11.08,11.1,213329.0,10.5446,10.5635,10.5161,10.5351,213329.0
2024-07-19 11:40:00,11.1,11.1,11.03,11.06,289553.0,10.5351,10.5351,10.4686,10.4971,289553.0
2024-07-19 11:50:00,11.06,11.08,11.05,11.07,266056.0,10.4971,10.5161,10.4876,10.5066,266056.0
2024-07-19 12:00:00,11.08,11.1,11.05,11.05,279979.0,10.5161,10.5351,10.4876,10.4876,279979.0
2024-07-19 12:10:00,11.06,11.06,11.02,11.04,334085.0,10.4971,10.4971,10.4591,10.4781,334085.0
2024-07-19 12:20:00,11.05,11.12,11.01,11.11,863855.0,10.4876,10.554,10.4496,10.5446,863855.0
2024-07-19 12:30:00,11.12,11.15,11.09,11.14,324515.0,10.554,10.5825,10.5256,10.573,324515.0
2024-07-19 12:40:00,11.15,11.15,11.06,11.08,261046.0,10.5825,10.5825,10.4971,10.5161,261046.0
2024-07-19 12:50:00,11.08,11.11,11.07,11.09,279024.0,10.5161,10.5446,10.5066,10.5256,279024.0
2024-07-19 13:00:00,11.09,11.1,11.05,11.08,412821.0,10.5256,10.5351,10.4876,10.5161,412821.0
2024-07-19 13:10:00,11.08,11.09,11.07,11.07,196679.0,10.5161,10.5256,10.5066,10.5066,196679.0
2024-07-19 13:20:00,11.07,11.09,11.06,11.09,227860.0,10.5066,10.5256,10.4971,10.5256,227860.0
2024-07-19 13:30:00,11.08,11.1,11.05,11.09,312093.0,10.5161,10.5351,10.4876,10.5256,312093.0
2024-07-19 13:40:00,11.08,11.09,11.05,11.08,242683.0,10.5161,10.5256,10.4876,10.5161,242683.0
2024-07-19 13:50:00,11.08,11.08,11.05,11.05,420845.0,10.5161,10.5161,10.4876,10.4876,420845.0
2024-07-19 14:00:00,11.05,11.1,11.04,11.08,530873.0,10.4876,10.5351,10.4781,10.5161,530873.0
2024-07-19 14:10:00,11.07,11.08,11.07,11.07,173180.0,10.5066,10.5161,10.5066,10.5066,173180.0
2024-07-19 14:20:00,11.08,11.08,11.04,11.05,275622.0,10.5161,10.5161,10.4781,10.4876,275622.0
2024-07-19 14:30:00,11.05,11.06,11.03,11.05,390432.0,10.4876,10.4971,10.4686,10.4876,390432.0
2024-07-19 14:40:00,11.05,11.08,11.02,11.03,534929.0,10.4876,10.5161,10.4591,10.4686,534929.0
2024-07-19 14:50:00,11.04,11.06,11.03,11.05,376127.0,10.4781,10.4971,10.4686,10.4876,376127.0
2024-07-19 15:00:00,11.05,11.11,11.05,11.09,322421.0,10.4876,10.5446,10.4876,10.5256,322421.0
2024-07-19 15:10:00,11.09,11.09,11.04,11.08,472868.0,10.5256,10.5256,10.4781,10.5161,472868.0
2024-07-19 15:20:00,11.08,11.08,11.05,11.05,317832.0,10.5161,10.5161,10.4876,10.4876,317832.0
2024-07-19 15:30:00,11.05,11.09,11.05,11.08,826884.0,10.4876,10.5256,10.4876,10.5161,826884.0
2024-07-19 15:40:00,11.09,11.09,11.03,11.05,1024315.0,10.5256,10.5256,10.4686,10.4876,1024315.0
2024-07-19 15:50:00,11.06,11.09,10.98,10.99,7805040.0,10.4971,10.5256,10.4212,10.4307,7805040.0
2024-07-22 09:30:00,10.93,10.98,10.81,10.95,1323044.0,10.3737,10.4212,10.2598,10.3927,1323044.0
2024-07-22 09:40:00,10.95,10.95,10.8,10.87,645831.0,10.3927,10.3927,10.2503,10.3168,645831.0
2024-07-22 09:50:00,10.87,10.91,10.82,10.85,500997.0,10.3168,10.3547,10.2693,10.2978,500997.0
2024-07-22 10:00:00,10.85,10.9,10.82,10.9,624951.0,10.2978,10.3452,10.2693,10.3452,624951.0
2024-07-22 10:10:00,10.9,10.94,10.85,10.89,452924.0,10.3452,10.3832,10.2978,10.3357,452924.0
2024-07-22 10:20:00,10.89,10.92,10.82,10.85,523229.0,10.3357,10.3642,10.2693,10.2978,523229.0
2024-07-22 10:30:00,10.84,10.92,10.82,10.91,384108.0,10.2883,10.3642,10.2693,10.3547,384108.0
2024-07-22 10:40:00,10.92,10.98,10.91,10.97,340404.0,10.3642,10.4212,10.3547,10.4117,340404.0
2024-07-22 10:50:00,10.96,11.09,10.96,11.09,509014.0,10.4022,10.5256,10.4022,10.5256,509014.0
2024-07-22 11:00:00,11.09,11.1,11.0,11.01,520746.0,10.5256,10.5351,10.4402,10.4496,520746.0
2024-07-22 11:10:00,11.02,11.08,11.01,11.05,399971.0,10.4591,10.5161,10.4496,10.4876,399971.0
2024-07-22 11:20:00,11.05,11.09,11.03,11.05,321278.0,10.4876,10.5256,10.4686,10.4876,321278.0
2024-07-22 11:30:00,11.05,11.15,11.05,11.11,564745.0,10.4876,10.5825,10.4876,10.5446,564745.0
2024-07-22 11:40:00,11.11,11.13,11.07,11.12,274523.0,10.5446,10.5635,10.5066,10.554,274523.0
2024-07-22 11:50:00,11.12,11.14,11.1,11.1,222718.0,10.554,10.573,10.5351,10.5351,222718.0
2024-07-22 12:00:00,11.1,11.11,11.06,11.07,267028.0,10.5351,10.5446,10.4971,10.5066,267028.0
2024-07-22 12:10:00,11.08,11.09,11.06,11.09,217861.0,10.5161,10.5256,10.4971,10.5256,217861.0
2024-07-22 12:20:00,11.09,11.1,11.05,11.07,166501.0,10.5256,10.5351,10.4876,10.5066,166501.0
2024-07-22 12:30:00,11.06,11.19,11.05,11.11,795095.0,10.4971,10.6205,10.4876,10.5446,795095.0
2024-07-22 12:40:00,11.12,11.12,11.03,11.07,238877.0,10.554,10.554,10.4686,10.5066,238877.0
2024-07-22 12:50:00,11.08,11.1,11.07,11.09,151837.0,10.5161,10.5351,10.5066,10.5256,151837.0
2024-07-22 13:00:00,11.09,11.12,11.08,11.08,186473.0,10.5256,10.554,10.5161,10.5161,186473.0
2024-07-22 13:10:00,11.08,11.15,11.07,11.13,260988.0,10.5161,10.5825,10.5066,10.5635,260988.0
2024-07-22 13:20:00,11.13,11.16,11.12,11.15,288660.0,10.5635,10.592,10.554,10.5825,288660.0
2024-07-22 13:30:00,11.15,11.19,11.14,11.15,364134.0,10.5825,10.6205,10.573,10.5825,364134.0
2024-07-22 13:40:00,11.14,11.17,11.14,11.16,201439.0,10.573,10.6015,10.573,10.592,201439.0
2024-07-22 13:50:00,11.16,11.17,11.14,11.15,179013.0,10.592,10.6015,10.573,10.5825,179013.0
2024-07-22 14:00:00,11.15,11.17,11.13,11.16,236399.0,10.5825,10.6015,10.5635,10.592,236399.0
2024-07-22 14:10:00,11.17,11.17,11.14,11.15,312622.0,10.6015,10.6015,10.573,10.5825,312622.0
2024-07-22 14:20:00,11.15,11.2,11.13,11.19,366764.0,10.5825,10.63,10.5635,10.6205,366764.0
2024-07-22 14:30:00,11.18,11.21,11.16,11.17,501366.0,10.611,10.6395,10.592,10.6015,501366.0
2024-07-22 14:40:00,11.17,11.23,11.16,11.21,298342.0,10.6015,10.6584,10.592,10.6395,298342.0
2024-07-22 14:50:00,11.22,11.22,11.19,11.2,257209.0,10.649,10.649,10.6205,10.63,257209.0
2024-07-22 15:00:00,11.2,11.24,11.19,11.21,246929.0,10.63,10.6679,10.6205,10.6395,246929.0
2024-07-22 15:10:00,11.21,11.24,11.21,11.24,227072.0,10.6395,10.6679,10.6395,10.6679,227072.0
2024-07-22 15:20:00,11.24,11.27,11.23,11.26,507042.0,10.6679,10.6964,10.6584,10.6869,507042.0
2024-07-22 15:30:00,11.26,11.27,11.22,11.24,425872.0,10.6869,10.6964,10.649,10.6679,425872.0
2024-07-22 15:40:00,11.24,11.3,11.2,11.27,719612.0,10.6679,10.7249,10.63,10.6964,719612.0
2024-07-22 15:50:00,11.27,11.32,11.25,11.31,2369527.0,10.6964,10.7439,10.6774,10.7344,2369527.0
2024-07-23 09:30:00,11.13,11.17,10.98,11.05,808761.0,10.5635,10.6015,10.4212,10.4876,808761.0
2024-07-23 09:40:00,11.05,11.09,11.01,11.07,308021.0,10.4876,10.5256,10.4496,10.5066,308021.0
2024-07-23 09:50:00,11.07,11.09,11.02,11.06,288384.0,10.5066,10.5256,10.4591,10.4971,288384.0
2024-07-23 10:00:00,11.05,11.14,11.02,11.09,485326.0,10.4876,10.573,10.4591,10.5256,485326.0
2024-07-23 10:10:00,11.09,11.12,11.05,11.07,298848.0,10.5256,10.554,10.4876,10.5066,298848.0
2024-07-23 10:20:00,11.07,11.08,11.02,11.08,249192.0,10.5066,10.5161,10.4591,10.5161,249192.0
2024-07-23 10:30:00,11.08,11.11,11.07,11.08,151624.0,10.5161,10.5446,10.5066,10.5161,151624.0
2024-07-23 10:40:00,11.09,11.11,11.05,11.09,167702.0,10.5256,10.5446,10.4876,10.5256,167702.0
2024-07-23 10:50:00,11.08,11.09,11.04,11.09,278290.0,10.5161,10.5256,10.4781,10.5256,278290.0
2024-07-23 11:00:00,11.09,11.09,11.01,11.06,198183.0,10.5256,10.5256,10.4496,10.4971,198183.0
2024-07-23 11:10:00,11.05,11.05,11.02,11.04,201073.0,10.4876,10.4876,10.4591,10.4781,201073.0
2024-07-23 11:20:00,11.04,11.08,11.03,11.08,241558.0,10.4781,10.5161,10.4686,10.5161,241558.0
2024-07-23 11:30:00,11.08,11.12,11.07,11.11,255909.0,10.5161,10.554,10.5066,10.5446,255909.0
2024-07-23 11:40:00,11.11,11.14,11.04,11.04,520263.0,10.5446,10.573,10.4781,10.4781,520263.0
2024-07-23 11:50:00,11.05,11.11,11.02,11.11,338466.0,10.4876,10.5446,10.4591,10.5446,338466.0
2024-07-23 12:00:00,11.11,11.19,11.1,11.17,452687.0,10.5446,10.6205,10.5351,10.6015,452687.0
2024-07-23 12:10:00,11.17,11.2,11.13,11.2,203540.0,10.6015,10.63,10.5635,10.63,203540.0
2024-07-23 12:20:00,11.19,11.2,11.14,11.15,217323.0,10.6205,10.63,10.573,10.5825,217323.0
2024-07-23 12:30:00,11.15,11.18,11.13,11.18,136079.0,10.5825,10.611,10.5635,10.611,136079.0
2024-07-23 12:40:00,11.17,11.2,11.16,11.18,208136.0,10.6015,10.63,10.592,10.611,208136.0
2024-07-23 12:50:00,11.17,11.19,11.14,11.16,123384.0,10.6015,10.6205,10.573,10.592,123384.0
2024-07-23 13:00:00,11.16,11.19,11.15,11.16,103247.0,10.592,10.6205,10.5825,10.592,103247.0
2024-07-23 13:10:00,11.16,11.18,11.13,11.17,171621.0,10.592,10.611,10.5635,10.6015,171621.0
2024-07-23 13:20:00,11.18,11.2,11.15,11.19,234819.0,10.611,10.63,10.5825,10.6205,234819.0
2024-07-23 13:30:00,11.2,11.26,11.19,11.25,447802.0,10.63,10.6869,10.6205,10.6774,447802.0
2024-07-23 13:40:00,11.26,11.3,11.25,11.29,421324.0,10.6869,10.7249,10.6774,10.7154,421324.0
2024-07-23 13:50:00,11.29,11.31,11.27,11.28,267368.0,10.7154,10.7344,10.6964,10.7059,267368.0
2024-07-23 14:00:00,11.28,11.34,11.27,11.34,234334.0,10.7059,10.7628,10.6964,10.7628,234334.0
2024-07-23 14:10:00,11.33,11.34,11.28,11.29,215331.0,10.7534,10.7628,10.7059,10.7154,215331.0
2024-07-23 14:20:00,11.29,11.32,11.28,11.31,157030.0,10.7154,10.7439,10.7059,10.7344,157030.0
2024-07-23 14:30:00,11.32,11.34,11.29,11.3,159539.0,10.7439,10.7628,10.7154,10.7249,159539.0
2024-07-23 14:40:00,11.29,11.3,11.27,11.28,318069.0,10.7154,10.7249,10.6964,10.7059,318069.0
2024-07-23 14:50:00,11.28,11.3,11.27,11.28,212857.0,10.7059,10.7249,10.6964,10.7059,212857.0
2024-07-23 15:00:00,11.28,11.32,11.28,11.29,261921.0,10.7059,10.7439,10.7059,10.7154,261921.0
2024-07-23 15:10:00,11.29,11.33,11.29,11.29,193952.0,10.7154,10.7534,10.7154,10.7154,193952.0
2024-07-23 15:20:00,11.29,11.34,11.29,11.34,173283.0,10.7154,10.7628,10.7154,10.7628,173283.0
2024-07-23 15:30:00,11.34,11.34,11.27,11.28,340956.0,10.7628,10.7628,10.6964,10.7059,340956.0
2024-07-23 15:40:00,11.28,11.3,11.26,11.27,243874.0,10.7059,10.7249,10.6869,10.6964,243874.0
2024-07-23 15:50:00,11.27,11.29,11.2,11.23,1231538.0,10.6964,10.7154,10.63,10.6584,1231538.0
2024-07-24 09:30:00,11.24,11.31,11.18,11.27,392466.0,10.6679,10.7344,10.611,10.6964,392466.0
2024-07-24 09:40:00,11.26,11.32,11.23,11.3,315854.0,10.6869,10.7439,10.6584,10.7249,315854.0
2024-07-24 09:50:00,11.3,11.32,11.12,11.17,285395.0,10.7249,10.7439,10.554,10.6015,285395.0
2024-07-24 10:00:00,11.18,11.25,11.16,11.22,245365.0,10.611,10.6774,10.592,10.649,245365.0
2024-07-24 10:10:00,11.23,11.26,11.21,11.24,286434.0,10.6584,10.6869,10.6395,10.6679,286434.0
2024-07-24 10:20:00,11.24,11.29,11.2,11.28,401628.0,10.6679,10.7154,10.63,10.7059,401628.0
2024-07-24 10:30:00,11.28,11.29,11.16,11.17,166554.0,10.7059,10.7154,10.592,10.6015,166554.0
2024-07-24 10:40:00,11.16,11.21,11.13,11.21,203544.0,10.592,10.6395,10.5635,10.6395,203544.0
2024-07-24 10:50:00,11.21,11.32,11.21,11.25,464238.0,10.6395,10.7439,10.6395,10.6774,464238.0
2024-07-24 11:00:00,11.25,11.25,11.18,11.21,168263.0,10.6774,10.6774,10.611,10.6395,168263.0
2024-07-24 11:10:00,11.21,11.23,11.19,11.19,116609.0,10.6395,10.6584,10.6205,10.6205,116609.0
2024-07-24 11:20:00,11.2,11.24,11.19,11.23,100239.0,10.63,10.6679,10.6205,10.6584,100239.0
2024-07-24 11:30:00,11.22,11.28,11.22,11.28,130741.0,10.649,10.7059,10.649,10.7059,130741.0
2024-07-24 11:40:00,11.27,11.34,11.26,11.34,177580.0,10.6964,10.7628,10.6869,10.7628,177580.0
2024-07-24 11:50:00,11.34,11.38,11.34,11.38,230888.0,10.7628,10.8008,10.7628,10.8008,230888.0
2024-07-24 12:00:00,11.38,11.39,11.31,11.33,308778.0,10.8008,10.8103,10.7344,10.7534,308778.0
2024-07-24 12:10:00,11.33,11.36,11.32,11.33,180149.0,10.7534,10.7818,10.7439,10.7534,180149.0
2024-07-24 12:20:00,11.32,11.33,11.28,11.3,222500.0,10.7439,10.7534,10.7059,10.7249,222500.0
2024-07-24 12:30:00,11.3,11.31,11.27,11.29,101090.0,10.7249,10.7344,10.6964,10.7154,101090.0
2024-07-24 12:40:00,11.28,11.29,11.25,11.25,136841.0,10.7059,10.7154,10.6774,10.6774,136841.0
2024-07-24 12:50:00,11.25,11.29,11.24,11.28,162804.0,10.6774,10.7154,10.6679,10.7059,162804.0
2024-07-24 13:00:00,11.29,11.29,11.23,11.24,153208.0,10.7154,10.7154,10.6584,10.6679,153208.0
2024-07-24 13:10:00,11.24,11.25,11.21,11.23,115494.0,10.6679,10.6774,10.6395,10.6584,115494.0
2024-07-24 13:20:00,11.22,11.23,11.21,11.21,63333.0,10.649,10.6584,10.6395,10.6395,63333.0
2024-07-24 13:30:00,11.21,11.23,11.2,11.2,172610.0,10.6395,10.6584,10.63,10.63,172610.0
2024-07-24 13:40:00,11.2,11.28,11.2,11.26,221321.0,10.63,10.7059,10.63,10.6869,221321.0
2024-07-24 13:50:00,11.26,11.27,11.25,11.26,84113.0,10.6869,10.6964,10.6774,10.6869,84113.0
2024-07-24 14:00:00,11.27,11.32,11.26,11.3,199404.0,10.6964,10.7439,10.6869,10.7249,199404.0
2024-07-24 14:10:00,11.3,11.31,11.25,11.27,134160.0,10.7249,10.7344,10.6774,10.6964,134160.0
2024-07-24 14:20:00,11.26,11.26,11.21,11.23,254956.0,10.6869,10.6869,10.6395,10.6584,254956.0
2024-07-24 14:30:00,11.23,11.25,11.22,11.24,154315.0,10.6584,10.6774,10.649,10.6679,154315.0
2024-07-24 14:40:00,11.23,11.26,11.21,11.26,245112.0,10.6584,10.6869,10.6395,10.6869,245112.0
2024-07-24 14:50:00,11.26,11.26,11.2,11.23,216867.0,10.6869,10.6869,10.63,10.6584,216867.0
2024-07-24 15:00:00,11.23,11.23,11.18,11.19,140834.0,10.6584,10.6584,10.611,10.6205,140834.0
2024-07-24 15:10:00,11.19,11.21,11.18,11.19,220527.0,10.6205,10.6395,10.611,10.6205,220527.0
2024-07-24 15:20:00,11.19,11.24,11.19,11.21,208642.0,10.6205,10.6679,10.6205,10.6395,208642.0
2024-07-24 15:30:00,11.2,11.22,11.19,11.21,236320.0,10.63,10.649,10.6205,10.6395,236320.0
2024-07-24 15:40:00,11.21,11.24,11.19,11.2,303705.0,10.6395,10.6679,10.6205,10.63,303705.0
2024-07-24 15:50:00,11.2,11.22,11.14,11.16,1130007.0,10.63,10.649,10.573,10.592,1130007.0
2024-07-25 09:30:00,11.11,11.24,11.11,11.17,508902.0,10.5446,10.6679,10.5446,10.6015,508902.0
2024-07-25 09:40:00,11.17,11.21,11.03,11.05,867737.0,10.6015,10.6395,10.4686,10.4876,867737.0
2024-07-25 09:50:00,11.05,11.18,11.05,11.16,264110.0,10.4876,10.611,10.4876,10.592,264110.0
2024-07-25 10:00:00,11.15,11.31,11.13,11.29,821814.0,10.5825,10.7344,10.5635,10.7154,821814.0
2024-07-25 10:10:00,11.29,11.46,11.28,11.43,631595.0,10.7154,10.8767,10.7059,10.8483,631595.0
2024-07-25 10:20:00,11.43,11.44,11.38,11.4,279147.0,10.8483,10.8578,10.8008,10.8198,279147.0
2024-07-25 10:30:00,11.4,11.43,11.29,11.29,270219.0,10.8198,10.8483,10.7154,10.7154,270219.0
2024-07-25 10:40:00,11.3,11.34,11.29,11.33,229796.0,10.7249,10.7628,10.7154,10.7534,229796.0
2024-07-25 10:50:00,11.32,11.34,11.29,11.34,129043.0,10.7439,10.7628,10.7154,10.7628,129043.0
2024-07-25 11:00:00,11.34,11.46,11.33,11.44,460515.0,10.7628,10.8767,10.7534,10.8578,460515.0
2024-07-25 11:10:00,11.43,11.48,11.4,11.45,286473.0,10.8483,10.8957,10.8198,10.8672,286473.0
2024-07-25 11:20:00,11.46,11.53,11.45,11.51,390214.0,10.8767,10.9432,10.8672,10.9242,390214.0
2024-07-25 11:30:00,11.51,11.56,11.5,11.55,247614.0,10.9242,10.9716,10.9147,10.9622,247614.0
2024-07-25 11:40:00,11.55,11.59,11.53,11.54,275857.0,10.9622,11.0001,10.9432,10.9527,275857.0
2024-07-25 11:50:00,11.54,11.61,11.54,11.59,229024.0,10.9527,11.0191,10.9527,11.0001,229024.0
2024-07-25 12:00:00,11.59,11.59,11.5,11.54,242018.0,11.0001,11.0001,10.9147,10.9527,242018.0
2024-07-25 12:10:00,11.54,11.54,11.49,11.5,187367.0,10.9527,10.9527,10.9052,10.9147,187367.0
2024-07-25 12:20:00,11.51,11.55,11.46,11.53,303397.0,10.9242,10.9622,10.8767,10.9432,303397.0
2024-07-25 12:30:00,11.53,11.53,11.47,11.51,171893.0,10.9432,10.9432,10.8862,10.9242,171893.0
2024-07-25 12:40:00,11.51,11.55,11.48,11.49,156979.0,10.9242,10.9622,10.8957,10.9052,156979.0
2024-07-25 12:50:00,11.5,11.55,11.47,11.54,180185.0,10.9147,10.9622,10.8862,10.9527,180185.0
2024-07-25 13:00:00,11.54,11.57,11.52,11.56,153607.0,10.9527,10.9811,10.9337,10.9716,153607.0
2024-07-25 13:10:00,11.56,11.58,11.54,11.55,193934.0,10.9716,10.9906,10.9527,10.9622,193934.0
2024-07-25 13:20:00,11.55,11.58,11.54,11.57,161486.0,10.9622,10.9906,10.9527,10.9811,161486.0
2024-07-25 13:30:00,11.57,11.57,11.5,11.51,256881.0,10.9811,10.9811,10.9147,10.9242,256881.0
2024-07-25 13:40:00,11.51,11.54,11.48,11.49,158862.0,10.9242,10.9527,10.8957,10.9052,158862.0
2024-07-25 13:50:00,11.48,11.5,11.44,11.44,211428.0,10.8957,10.9147,10.8578,10.8578,211428.0
2024-07-25 14:00:00,11.44,11.45,11.41,11.45,161548.0,10.8578,10.8672,10.8293,10.8672,161548.0
2024-07-25 14:10:00,11.44,11.46,11.42,11.44,83163.0,10.8578,10.8767,10.8388,10.8578,83163.0
2024-07-25 14:20:00,11.44,11.45,11.41,11.42,76895.0,10.8578,10.8672,10.8293,10.8388,76895.0
2024-07-25 14:30:00,11.42,11.44,11.4,11.43,150559.0,10.8388,10.8578,10.8198,10.8483,150559.0
2024-07-25 14:40:00,11.43,11.46,11.41,11.45,161036.0,10.8483,10.8767,10.8293,10.8672,161036.0
2024-07-25 14:50:00,11.46,11.47,11.44,11.45,118313.0,10.8767,10.8862,10.8578,10.8672,118313.0
2024-07-25 15:00:00,11.45,11.49,11.44,11.49,380155.0,10.8672,10.9052,10.8578,10.9052,380155.0
2024-07-25 15:10:00,11.49,11.57,11.48,11.57,348078.0,10.9052,10.9811,10.8957,10.9811,348078.0
2024-07-25 15:20:00,11.57,11.58,11.55,11.58,230038.0,10.9811,10.9906,10.9622,10.9906,230038.0
2024-07-25 15:30:00,11.57,11.64,11.57,11.62,628712.0,10.9811,11.0476,10.9811,11.0286,628712.0
2024-07-25 15:40:00,11.62,11.68,11.61,11.68,861462.0,11.0286,11.0855,11.0191,11.0855,861462.0
2024-07-25 15:50:00,11.68,11.69,11.49,11.5,2369852.0,11.0855,11.095,10.9052,10.9147,2369852.0
2024-07-26 09:30:00,11.62,11.65,11.39,11.39,725554.0,11.0286,11.0571,10.8103,10.8103,725554.0
2024-07-26 09:40:00,11.4,11.54,11.38,11.53,462726.0,10.8198,10.9527,10.8008,10.9432,462726.0
2024-07-26 09:50:00,11.54,11.57,11.39,11.4,302969.0,10.9527,10.9811,10.8103,10.8198,302969.0
2024-07-26 10:00:00,11.39,11.53,11.37,11.5,286174.0,10.8103,10.9432,10.7913,10.9147,286174.0
2024-07-26 10:10:00,11.5,11.55,11.49,11.51,416901.0,10.9147,10.9622,10.9052,10.9242,416901.0
2024-07-26 10:20:00,11.51,11.54,11.48,11.52,163635.0,10.9242,10.9527,10.8957,10.9337,163635.0
2024-07-26 10:30:00,11.52,11.55,11.5,11.54,206159.0,10.9337,10.9622,10.9147,10.9527,206159.0
2024-07-26 10:40:00,11.53,11.56,11.51,11.51,248468.0,10.9432,10.9716,10.9242,10.9242,248468.0
2024-07-26 10:50:00,11.51,11.55,11.5,11.53,377585.0,10.9242,10.9622,10.9147,10.9432,377585.0
2024-07-26 11:00:00,11.53,11.56,11.51,11.52,150409.0,10.9432,10.9716,10.9242,10.9337,150409.0
2024-07-26 11:10:00,11.51,11.52,11.4,11.42,174341.0,10.9242,10.9337,10.8198,10.8388,174341.0
2024-07-26 11:20:00,11.42,11.47,11.41,11.46,184979.0,10.8388,10.8862,10.8293,10.8767,184979.0
2024-07-26 11:30:00,11.46,11.5,11.44,11.49,126210.0,10.8767,10.9147,10.8578,10.9052,126210.0
2024-07-26 11:40:00,11.49,11.54,11.48,11.51,163528.0,10.9052,10.9527,10.8957,10.9242,163528.0
2024-07-26 11:50:00,11.52,11.59,11.5,11.58,206803.0,10.9337,11.0001,10.9147,10.9906,206803.0
2024-07-26 12:00:00,11.59,11.59,11.54,11.57,133372.0,11.0001,11.0001,10.9527,10.9811,133372.0
2024-07-26 12:10:00,11.57,11.66,11.55,11.63,635591.0,10.9811,11.0666,10.9622,11.0381,635591.0
2024-07-26 12:20:00,11.63,11.63,11.54,11.57,185248.0,11.0381,11.0381,10.9527,10.9811,185248.0
2024-07-26 12:30:00,11.57,11.61,11.56,11.61,161307.0,10.9811,11.0191,10.9716,11.0191,161307.0
2024-07-26 12:40:00,11.61,11.65,11.6,11.61,144280.0,11.0191,11.0571,11.0096,11.0191,144280.0
2024-07-26 12:50:00,11.61,11.64,11.6,11.63,83162.0,11.0191,11.0476,11.0096,11.0381,83162.0
2024-07-26 13:00:00,11.64,11.65,11.6,11.65,398006.0,11.0476,11.0571,11.0096,11.0571,398006.0
2024-07-26 13:10:00,11.64,11.67,11.62,11.67,321137.0,11.0476,11.0761,11.0286,11.0761,321137.0
2024-07-26 13:20:00,11.66,11.67,11.63,11.67,196460.0,11.0666,11.0761,11.0381,11.0761,196460.0
2024-07-26 13:30:00,11.67,11.69,11.65,11.67,293652.0,11.0761,11.095,11.0571,11.0761,293652.0
2024-07-26 13:40:00,11.67,11.69,11.62,11.63,176146.0,11.0761,11.095,11.0286,11.0381,176146.0
2024-07-26 13:50:00,11.63,11.69,11.63,11.69,188820.0,11.0381,11.095,11.0381,11.095,188820.0
2024-07-26 14:00:00,11.69,11.7,11.65,11.69,125001.0,11.095,11.1045,11.0571,11.095,125001.0
2024-07-26 14:10:00,11.69,11.71,11.67,11.7,235561.0,11.095,11.114,11.0761,11.1045,235561.0
2024-07-26 14:20:00,11.7,11.72,11.67,11.67,246518.0,11.1045,11.1235,11.0761,11.0761,246518.0
2024-07-26 14:30:00,11.68,11.72,11.65,11.7,328783.0,11.0855,11.1235,11.0571,11.1045,328783.0
2024-07-26 14:40:00,11.7,11.76,11.68,11.76,352676.0,11.1045,11.1615,11.0855,11.1615,352676.0
2024-07-26 14:50:00,11.76,11.78,11.74,11.74,314652.0,11.1615,11.1805,11.1425,11.1425,314652.0
2024-07-26 15:00:00,11.75,11.78,11.73,11.78,362005.0,11.152,11.1805,11.133,11.1805,362005.0
2024-07-26 15:10:00,11.78,11.79,11.76,11.79,246155.0,11.1805,11.1899,11.1615,11.1899,246155.0
2024-07-26 15:20:00,11.78,11.82,11.77,11.79,303448.0,11.1805,11.2184,11.171,11.1899,303448.0
2024-07-26 15:30:00,11.79,11.8,11.72,11.75,220385.0,11.1899,11.1994,11.1235,11.152,220385.0
2024-07-26 15:40:00,11.74,11.78,11.74,11.78,274383.0,11.1425,11.1805,11.1425,11.1805,274383.0
2024-07-26 15:50:00,11.78,11.83,11.76,11.82,1269687.0,11.1805,11.2279,11.1615,11.2184,1269687.0
2024-07-29 09:30:00,11.85,11.85,11.71,11.83,457412.0,11.2469,11.2469,11.114,11.2279,457412.0
2024-07-29 09:40:00,11.83,11.87,11.69,11.74,237977.0,11.2279,11.2659,11.095,11.1425,237977.0
2024-07-29 09:50:00,11.73,11.75,11.71,11.73,135160.0,11.133,11.152,11.114,11.133,135160.0
2024-07-29 10:00:00,11.72,11.91,11.72,11.9,571288.0,11.1235,11.3038,11.1235,11.2943,571288.0
2024-07-29 10:10:00,11.9,11.93,11.87,11.9,200025.0,11.2943,11.3228,11.2659,11.2943,200025.0
2024-07-29 10:20:00,11.9,11.91,11.88,11.89,178119.0,11.2943,11.3038,11.2754,11.2849,178119.0
2024-07-29 10:30:00,11.89,11.89,11.77,11.84,219871.0,11.2849,11.2849,11.171,11.2374,219871.0
2024-07-29 10:40:00,11.84,11.85,11.8,11.83,147574.0,11.2374,11.2469,11.1994,11.2279,147574.0
2024-07-29 10:50:00,11.83,11.92,11.82,11.92,400528.0,11.2279,11.3133,11.2184,11.3133,400528.0
2024-07-29 11:00:00,11.92,11.93,11.86,11.9,336386.0,11.3133,11.3228,11.2564,11.2943,336386.0
2024-07-29 11:10:00,11.9,12.03,11.9,12.01,556217.0,11.2943,11.4177,11.2943,11.3987,556217.0
2024-07-29 11:20:00,12.01,12.05,11.94,11.96,312944.0,11.3987,11.4367,11.3323,11.3513,312944.0
2024-07-29 11:30:00,11.96,12.0,11.94,12.0,169307.0,11.3513,11.3893,11.3323,11.3893,169307.0
2024-07-29 11:40:00,12.0,12.01,11.96,12.01,172339.0,11.3893,11.3987,11.3513,11.3987,172339.0
2024-07-29 11:50:00,12.01,12.01,11.97,12.01,199868.0,11.3987,11.3987,11.3608,11.3987,199868.0
2024-07-29 12:00:00,12.01,12.04,11.99,12.02,217619.0,11.3987,11.4272,11.3798,11.4082,217619.0
2024-07-29 12:10:00,12.02,12.06,12.0,12.04,410537.0,11.4082,11.4462,11.3893,11.4272,410537.0
2024-07-29 12:20:00,12.04,12.05,11.97,11.97,156593.0,11.4272,11.4367,11.3608,11.3608,156593.0
2024-07-29 12:30:00,11.98,12.01,11.97,12.01,145153.0,11.3703,11.3987,11.3608,11.3987,145153.0
2024-07-29 12:40:00,12.01,12.03,11.98,12.0,316249.0,11.3987,11.4177,11.3703,11.3893,316249.0
2024-07-29 12:50:00,12.0,12.02,11.92,11.93,271013.0,11.3893,11.4082,11.3133,11.3228,271013.0
2024-07-29 13:00:00,11.93,12.0,11.93,11.96,197009.0,11.3228,11.3893,11.3228,11.3513,197009.0
2024-07-29 13:10:00,11.96,12.0,11.95,11.98,117504.0,11.3513,11.3893,11.3418,11.3703,117504.0
2024-07-29 13:20:00,11.98,11.98,11.95,11.95,94330.0,11.3703,11.3703,11.3418,11.3418,94330.0
2024-07-29 13:30:00,11.95,11.98,11.94,11.96,184664.0,11.3418,11.3703,11.3323,11.3513,184664.0
2024-07-29 13:40:00,11.96,11.96,11.93,11.95,84245.0,11.3513,11.3513,11.3228,11.3418,84245.0
2024-07-29 13:50:00,11.95,11.99,11.94,11.98,187877.0,11.3418,11.3798,11.3323,11.3703,187877.0
2024-07-29 14:00:00,11.98,12.04,11.96,12.0,426205.0,11.3703,11.4272,11.3513,11.3893,426205.0
2024-07-29 14:10:00,12.01,12.01,11.97,12.01,140032.0,11.3987,11.3987,11.3608,11.3987,140032.0
2024-07-29 14:20:00,12.01,12.04,11.99,12.04,185679.0,11.3987,11.4272,11.3798,11.4272,185679.0
2024-07-29 14:30:00,12.04,12.04,12.02,12.03,185851.0,11.4272,11.4272,11.4082,11.4177,185851.0
2024-07-29 14:40:00,12.03,12.05,12.02,12.04,117675.0,11.4177,11.4367,11.4082,11.4272,117675.0
2024-07-29 14:50:00,12.05,12.05,11.99,12.0,249354.0,11.4367,11.4367,11.3798,11.3893,249354.0
2024-07-29 15:00:00,12.0,12.0,11.92,11.96,224372.0,11.3893,11.3893,11.3133,11.3513,224372.0
2024-07-29 15:10:00,11.95,11.98,11.95,11.96,155657.0,11.3418,11.3703,11.3418,11.3513,155657.0
2024-07-29 15:20:00,11.96,12.0,11.92,11.98,458750.0,11.3513,11.3893,11.3133,11.3703,458750.0
2024-07-29 15:30:00,11.98,12.05,11.98,12.04,437159.0,11.3703,11.4367,11.3703,11.4272,437159.0
2024-07-29 15:40:00,12.04,12.06,12.0,12.02,568144.0,11.4272,11.4462,11.3893,11.4082,568144.0
2024-07-29 15:50:00,12.01,12.02,11.9,11.93,2136214.0,11.3987,11.4082,11.2943,11.3228,2136214.0
2024-07-30 09:30:00,11.94,11.95,11.8,11.94,399097.0,11.3323,11.3418,11.1994,11.3323,399097.0
2024-07-30 09:40:00,11.94,12.1,11.9,12.09,263579.0,11.3323,11.4842,11.2943,11.4747,263579.0
2024-07-30 09:50:00,12.09,12.17,12.08,12.11,337053.0,11.4747,11.5506,11.4652,11.4937,337053.0
2024-07-30 10:00:00,12.1,12.14,12.08,12.1,230472.0,11.4842,11.5221,11.4652,11.4842,230472.0
2024-07-30 10:10:00,12.1,12.13,12.05,12.1,151363.0,11.4842,11.5126,11.4367,11.4842,151363.0
2024-07-30 10:20:00,12.09,12.1,12.03,12.06,121799.0,11.4747,11.4842,11.4177,11.4462,121799.0
2024-07-30 10:30:00,12.05,12.16,12.04,12.07,316175.0,11.4367,11.5411,11.4272,11.4557,316175.0
2024-07-30 10:40:00,12.07,12.07,11.97,12.05,162659.0,11.4557,11.4557,11.3608,11.4367,162659.0
2024-07-30 10:50:00,12.04,12.08,12.04,12.07,80634.0,11.4272,11.4652,11.4272,11.4557,80634.0
2024-07-30 11:00:00,12.08,12.09,12.06,12.07,107625.0,11.4652,11.4747,11.4462,11.4557,107625.0
2024-07-30 11:10:00,12.06,12.12,12.05,12.09,218435.0,11.4462,11.5031,11.4367,11.4747,218435.0
2024-07-30 11:20:00,12.1,12.1,12.03,12.08,210131.0,11.4842,11.4842,11.4177,11.4652,210131.0
2024-07-30 11:30:00,12.07,12.11,12.07,12.11,104615.0,11.4557,11.4937,11.4557,11.4937,104615.0
2024-07-30 11:40:00,12.11,12.13,12.09,12.13,129124.0,11.4937,11.5126,11.4747,11.5126,129124.0
2024-07-30 11:50:00,12.13,12.13,12.06,12.1,109887.0,11.5126,11.5126,11.4462,11.4842,109887.0
2024-07-30 12:00:00,12.1,12.11,12.06,12.08,147046.0,11.4842,11.4937,11.4462,11.4652,147046.0
2024-07-30 12:10:00,12.08,12.14,12.06,12.13,191898.0,11.4652,11.5221,11.4462,11.5126,191898.0
2024-07-30 12:20:00,12.13,12.22,12.13,12.21,477097.0,11.5126,11.5981,11.5126,11.5886,477097.0
2024-07-30 12:30:00,12.22,12.28,12.21,12.25,395058.0,11.5981,11.655,11.5886,11.6265,395058.0
2024-07-30 12:40:00,12.24,12.29,12.24,12.29,194618.0,11.617,11.6645,11.617,11.6645,194618.0
2024-07-30 12:50:00,12.29,12.29,12.24,12.27,195957.0,11.6645,11.6645,11.617,11.6455,195957.0
2024-07-30 13:00:00,12.27,12.28,12.23,12.25,191749.0,11.6455,11.655,11.6076,11.6265,191749.0
2024-07-30 13:10:00,12.25,12.26,12.22,12.24,146186.0,11.6265,11.636,11.5981,11.617,146186.0
2024-07-30 13:20:00,12.24,12.24,12.12,12.13,266976.0,11.617,11.617,11.5031,11.5126,266976.0
2024-07-30 13:30:00,12.13,12.2,12.12,12.19,144350.0,11.5126,11.5791,11.5031,11.5696,144350.0
2024-07-30 13:40:00,12.19,12.21,12.18,12.21,126749.0,11.5696,11.5886,11.5601,11.5886,126749.0
2024-07-30 13:50:00,12.21,12.25,12.2,12.24,114829.0,11.5886,11.6265,11.5791,11.617,114829.0
2024-07-30 14:00:00,12.24,12.25,12.19,12.2,110963.0,11.617,11.6265,11.5696,11.5791,110963.0
2024-07-30 14:10:00,12.2,12.22,12.18,12.22,101488.0,11.5791,11.5981,11.5601,11.5981,101488.0
2024-07-30 14:20:00,12.21,12.22,12.17,12.17,121131.0,11.5886,11.5981,11.5506,11.5506,121131.0
2024-07-30 14:30:00,12.18,12.2,12.17,12.17,120239.0,11.5601,11.5791,11.5506,11.5506,120239.0
2024-07-30 14:40:00,12.17,12.25,12.17,12.25,264088.0,11.5506,11.6265,11.5506,11.6265,264088.0
2024-07-30 14:50:00,12.25,12.26,12.2,12.2,125265.0,11.6265,11.636,11.5791,11.5791,125265.0
2024-07-30 15:00:00,12.21,12.21,12.19,12.21,166036.0,11.5886,11.5886,11.5696,11.5886,166036.0
2024-07-30 15:10:00,12.21,12.24,12.19,12.23,146437.0,11.5886,11.617,11.5696,11.6076,146437.0
2024-07-30 15:20:00,12.24,12.26,12.21,12.21,203398.0,11.617,11.636,11.5886,11.5886,203398.0
2024-07-30 15:30:00,12.21,12.22,12.17,12.17,308875.0,11.5886,11.5981,11.5506,11.5506,308875.0
2024-07-30 15:40:00,12.17,12.2,12.15,12.19,290558.0,11.5506,11.5791,11.5316,11.5696,290558.0
2024-07-30 15:50:00,12.19,12.23,12.13,12.16,1480350.0,11.5696,11.6076,11.5126,11.5411,1480350.0
2024-07-31 09:30:00,12.14,12.18,12.02,12.08,428833.0,11.5221,11.5601,11.4082,11.4652,428833.0
2024-07-31 09:40:00,12.07,12.17,12.04,12.13,225280.0,11.4557,11.5506,11.4272,11.5126,225280.0
2024-07-31 09:50:00,12.13,12.17,12.08,12.12,235086.0,11.5126,11.5506,11.4652,11.5031,235086.0
2024-07-31 10:00:00,12.12,12.18,12.09,12.13,295361.0,11.5031,11.5601,11.4747,11.5126,295361.0
2024-07-31 10:10:00,12.13,12.23,12.13,12.13,196828.0,11.5126,11.6076,11.5126,11.5126,196828.0
2024-07-31 10:20:00,12.13,12.18,12.11,12.16,131361.0,11.5126,11.5601,11.4937,11.5411,131361.0
2024-07-31 10:30:00,12.16,12.17,12.09,12.11,119861.0,11.5411,11.5506,11.4747,11.4937,119861.0
2024-07-31 10:40:00,12.1,12.17,12.1,12.15,121365.0,11.4842,11.5506,11.4842,11.5316,121365.0
2024-07-31 10:50:00,12.16,12.16,12.13,12.15,120728.0,11.5411,11.5411,11.5126,11.5316,120728.0
2024-07-31 11:00:00,12.16,12.19,12.15,12.18,127891.0,11.5411,11.5696,11.5316,11.5601,127891.0
2024-07-31 11:10:00,12.18,12.21,12.16,12.2,108478.0,11.5601,11.5886,11.5411,11.5791,108478.0
2024-07-31 11:20:00,12.2,12.24,12.19,12.19,163368.0,11.5791,11.617,11.5696,11.5696,163368.0
2024-07-31 11:30:00,12.19,12.2,12.14,12.18,258269.0,11.5696,11.5791,11.5221,11.5601,258269.0
2024-07-31 11:40:00,12.18,12.22,12.17,12.19,166431.0,11.5601,11.5981,11.5506,11.5696,166431.0
2024-07-31 11:50:00,12.19,12.21,12.16,12.19,237163.0,11.5696,11.5886,11.5411,11.5696,237163.0
2024-07-31 12:00:00,12.18,12.19,12.16,12.17,121662.0,11.5601,11.5696,11.5411,11.5506,121662.0
2024-07-31 12:10:00,12.18,12.19,12.14,12.15,252812.0,11.5601,11.5696,11.5221,11.5316,252812.0
2024-07-31 12:20:00,12.15,12.16,12.11,12.14,547838.0,11.5316,11.5411,11.4937,11.5221,547838.0
2024-07-31 12:30:00,12.15,12.16,12.11,12.13,135439.0,11.5316,11.5411,11.4937,11.5126,135439.0
2024-07-31 12:40:00,12.13,12.14,12.11,12.13,124889.0,11.5126,11.5221,11.4937,11.5126,124889.0
2024-07-31 12:50:00,12.14,12.16,12.12,12.13,93083.0,11.5221,11.5411,11.5031,11.5126,93083.0
2024-07-31 13:00:00,12.12,12.17,12.11,12.15,140576.0,11.5031,11.5506,11.4937,11.5316,140576.0
2024-07-31 13:10:00,12.15,12.15,12.11,12.12,50575.0,11.5316,11.5316,11.4937,11.5031,50575.0
2024-07-31 13:20:00,12.11,12.12,12.04,12.04,206598.0,11.4937,11.5031,11.4272,11.4272,206598.0
2024-07-31 13:30:00,12.04,12.06,12.01,12.02,224577.0,11.4272,11.4462,11.3987,11.4082,224577.0
2024-07-31 13:40:00,12.03,12.05,12.02,12.04,83301.0,11.4177,11.4367,11.4082,11.4272,83301.0
2024-07-31 13:50:00,12.05,12.07,12.04,12.06,110907.0,11.4367,11.4557,11.4272,11.4462,110907.0
2024-07-31 14:00:00,12.07,12.07,12.03,12.07,120588.0,11.4557,11.4557,11.4177,11.4557,120588.0
2024-07-31 14:10:00,12.07,12.08,12.04,12.04,81554.0,11.4557,11.4652,11.4272,11.4272,81554.0
2024-07-31 14:20:00,12.04,12.07,12.04,12.05,94387.0,11.4272,11.4557,11.4272,11.4367,94387.0
2024-07-31 14:30:00,12.06,12.1,12.05,12.08,120158.0,11.4462,11.4842,11.4367,11.4652,120158.0
2024-07-31 14:40:00,12.08,12.14,12.07,12.13,188666.0,11.4652,11.5221,11.4557,11.5126,188666.0
2024-07-31 14:50:00,12.13,12.15,12.12,12.13,169723.0,11.5126,11.5316,11.5031,11.5126,169723.0
2024-07-31 15:00:00,12.13,12.16,12.11,12.13,176137.0,11.5126,11.5411,11.4937,11.5126,176137.0
2024-07-31 15:10:00,12.13,12.13,12.05,12.06,179341.0,11.5126,11.5126,11.4367,11.4462,179341.0
2024-07-31 15:20:00,12.06,12.07,11.97,11.98,307870.0,11.4462,11.4557,11.3608,11.3703,307870.0
2024-07-31 15:30:00,11.98,12.01,11.93,11.96,587719.0,11.3703,11.3987,11.3228,11.3513,587719.0
2024-07-31 15:40:00,11.96,12.0,11.95,11.96,721654.0,11.3513,11.3893,11.3418,11.3513,721654.0
2024-07-31 15:50:00,11.96,11.96,11.85,11.86,2764793.0,11.3513,11.3513,11.2469,11.2564,2764793.0
2024-08-01 09:30:00,11.87,11.91,11.77,11.85,775560.0,11.2659,11.3038,11.171,11.2469,775560.0
2024-08-01 09:40:00,11.85,11.86,11.71,11.72,433784.0,11.2469,11.2564,11.114,11.1235,433784.0
2024-08-01 09:50:00,11.72,11.75,11.66,11.68,371545.0,11.1235,11.152,11.0666,11.0855,371545.0
2024-08-01 10:00:00,11.67,11.67,11.58,11.59,415552.0,11.0761,11.0761,10.9906,11.0001,415552.0
2024-08-01 10:10:00,11.59,11.61,11.56,11.59,330677.0,11.0001,11.0191,10.9716,11.0001,330677.0
2024-08-01 10:20:00,11.6,11.64,11.57,11.63,217738.0,11.0096,11.0476,10.9811,11.0381,217738.0
2024-08-01 10:30:00,11.63,11.66,11.59,11.63,176732.0,11.0381,11.0666,11.0001,11.0381,176732.0
2024-08-01 10:40:00,11.63,11.65,11.6,11.61,171643.0,11.0381,11.0571,11.0096,11.0191,171643.0
2024-08-01 10:50:00,11.61,11.63,11.59,11.62,253086.0,11.0191,11.0381,11.0001,11.0286,253086.0
2024-08-01 11:00:00,11.62,11.64,11.6,11.63,178830.0,11.0286,11.0476,11.0096,11.0381,178830.0
2024-08-01 11:10:00,11.63,11.65,11.6,11.63,107095.0,11.0381,11.0571,11.0096,11.0381,107095.0
2024-08-01 11:20:00,11.63,11.64,11.6,11.61,158361.0,11.0381,11.0476,11.0096,11.0191,158361.0
2024-08-01 11:30:00,11.6,11.63,11.6,11.62,356783.0,11.0096,11.0381,11.0096,11.0286,356783.0
2024-08-01 11:40:00,11.62,11.64,11.59,11.6,245608.0,11.0286,11.0476,11.0001,11.0096,245608.0
2024-08-01 11:50:00,11.6,11.63,11.59,11.63,140924.0,11.0096,11.0381,11.0001,11.0381,140924.0
2024-08-01 12:00:00,11.63,11.63,11.61,11.63,132981.0,11.0381,11.0381,11.0191,11.0381,132981.0
2024-08-01 12:10:00,11.63,11.65,11.6,11.65,182841.0,11.0381,11.0571,11.0096,11.0571,182841.0
2024-08-01 12:20:00,11.65,11.65,11.61,11.65,133360.0,11.0571,11.0571,11.0191,11.0571,133360.0
2024-08-01 12:30:00,11.65,11.67,11.62,11.63,182104.0,11.0571,11.0761,11.0286,11.0381,182104.0
2024-08-01 12:40:00,11.63,11.67,11.63,11.65,145637.0,11.0381,11.0761,11.0381,11.0571,145637.0
2024-08-01 12:50:00,11.65,11.69,11.64,11.67,112602.0,11.0571,11.095,11.0476,11.0761,112602.0
2024-08-01 13:00:00,11.67,11.67,11.65,11.67,104271.0,11.0761,11.0761,11.0571,11.0761,104271.0
2024-08-01 13:10:00,11.67,11.72,11.66,11.7,200660.0,11.0761,11.1235,11.0666,11.1045,200660.0
2024-08-01 13:20:00,11.7,11.7,11.66,11.68,125741.0,11.1045,11.1045,11.0666,11.0855,125741.0
2024-08-01 13:30:00,11.68,11.71,11.65,11.71,346506.0,11.0855,11.114,11.0571,11.114,346506.0
2024-08-01 13:40:00,11.71,11.72,11.69,11.69,95628.0,11.114,11.1235,11.095,11.095,95628.0
2024-08-01 13:50:00,11.69,11.78,11.68,11.78,298559.0,11.095,11.1805,11.0855,11.1805,298559.0
2024-08-01 14:00:00,11.78,11.78,11.7,11.71,207610.0,11.1805,11.1805,11.1045,11.114,207610.0
2024-08-01 14:10:00,11.7,11.73,11.69,11.73,123268.0,11.1045,11.133,11.095,11.133,123268.0
2024-08-01 14:20:00,11.73,11.73,11.68,11.7,124573.0,11.133,11.133,11.0855,11.1045,124573.0
2024-08-01 14:30:00,11.69,11.7,11.68,11.7,183548.0,11.095,11.1045,11.0855,11.1045,183548.0
2024-08-01 14:40:00,11.69,11.69,11.63,11.65,188685.0,11.095,11.095,11.0381,11.0571,188685.0
2024-08-01 14:50:00,11.65,11.67,11.61,11.62,451766.0,11.0571,11.0761,11.0191,11.0286,451766.0
2024-08-01 15:00:00,11.62,11.7,11.61,11.7,303963.0,11.0286,11.1045,11.0191,11.1045,303963.0
2024-08-01 15:10:00,11.7,11.71,11.69,11.71,236903.0,11.1045,11.114,11.095,11.114,236903.0
2024-08-01 15:20:00,11.71,11.75,11.7,11.75,199260.0,11.114,11.152,11.1045,11.152,199260.0
2024-08-01 15:30:00,11.75,11.77,11.74,11.77,365300.0,11.152,11.171,11.1425,11.171,365300.0
2024-08-01 15:40:00,11.77,11.79,11.74,11.79,482632.0,11.171,11.1899,11.1425,11.1899,482632.0
2024-08-01 15:50:00,11.78,11.82,11.77,11.8,1340425.0,11.1805,11.2184,11.171,11.1994,1340425.0
2024-08-02 09:30:00,11.82,11.88,11.73,11.76,536500.0,11.2184,11.2754,11.133,11.1615,536500.0
2024-08-02 09:40:00,11.75,11.82,11.73,11.8,625188.0,11.152,11.2184,11.133,11.1994,625188.0
2024-08-02 09:50:00,11.81,11.82,11.64,11.68,380941.0,11.2089,11.2184,11.0476,11.0855,380941.0
2024-08-02 10:00:00,11.68,11.74,11.65,11.65,377658.0,11.0855,11.1425,11.0571,11.0571,377658.0
2024-08-02 10:10:00,11.66,11.69,11.57,11.58,265381.0,11.0666,11.095,10.9811,10.9906,265381.0
2024-08-02 10:20:00,11.58,11.59,11.49,11.51,275222.0,10.9906,11.0001,10.9052,10.9242,275222.0
2024-08-02 10:30:00,11.51,11.54,11.42,11.44,382947.0,10.9242,10.9527,10.8388,10.8578,382947.0
2024-08-02 10:40:00,11.44,11.46,11.37,11.38,350052.0,10.8578,10.8767,10.7913,10.8008,350052.0
2024-08-02 10:50:00,11.38,11.43,11.36,11.38,232532.0,10.8008,10.8483,10.7818,10.8008,232532.0
2024-08-02 11:00:00,11.38,11.4,11.31,11.33,204459.0,10.8008,10.8198,10.7344,10.7534,204459.0
2024-08-02 11:10:00,11.33,11.34,11.31,11.32,186012.0,10.7534,10.7628,10.7344,10.7439,186012.0
2024-08-02 11:20:00,11.32,11.36,11.31,11.34,299974.0,10.7439,10.7818,10.7344,10.7628,299974.0
2024-08-02 11:30:00,11.35,11.37,11.3,11.32,239771.0,10.7723,10.7913,10.7249,10.7439,239771.0
2024-08-02 11:40:00,11.33,11.4,11.31,11.4,241707.0,10.7534,10.8198,10.7344,10.8198,241707.0
2024-08-02 11:50:00,11.4,11.41,11.32,11.34,237077.0,10.8198,10.8293,10.7439,10.7628,237077.0
2024-08-02 12:00:00,11.34,11.38,11.31,11.38,237413.0,10.7628,10.8008,10.7344,10.8008,237413.0
2024-08-02 12:10:00,11.39,11.4,11.35,11.36,120033.0,10.8103,10.8198,10.7723,10.7818,120033.0
2024-08-02 12:20:00,11.36,11.36,11.29,11.33,541078.0,10.7818,10.7818,10.7154,10.7534,541078.0
2024-08-02 12:30:00,11.33,11.37,11.32,11.37,176030.0,10.7534,10.7913,10.7439,10.7913,176030.0
2024-08-02 12:40:00,11.37,11.37,11.33,11.36,121545.0,10.7913,10.7913,10.7534,10.7818,121545.0
2024-08-02 12:50:00,11.35,11.36,11.3,11.33,185380.0,10.7723,10.7818,10.7249,10.7534,185380.0
2024-08-02 13:00:00,11.33,11.37,11.3,11.37,136634.0,10.7534,10.7913,10.7249,10.7913,136634.0
2024-08-02 13:10:00,11.36,11.37,11.35,11.36,160708.0,10.7818,10.7913,10.7723,10.7818,160708.0
2024-08-02 13:20:00,11.36,11.36,11.34,11.35,101610.0,10.7818,10.7818,10.7628,10.7723,101610.0
2024-08-02 13:30:00,11.35,11.41,11.33,11.39,276310.0,10.7723,10.8293,10.7534,10.8103,276310.0
2024-08-02 13:40:00,11.39,11.44,11.36,11.44,437107.0,10.8103,10.8578,10.7818,10.8578,437107.0
2024-08-02 13:50:00,11.43,11.44,11.38,11.42,191194.0,10.8483,10.8578,10.8008,10.8388,191194.0
2024-08-02 14:00:00,11.42,11.47,11.39,11.47,348912.0,10.8388,10.8862,10.8103,10.8862,348912.0
2024-08-02 14:10:00,11.46,11.5,11.46,11.5,106170.0,10.8767,10.9147,10.8767,10.9147,106170.0
2024-08-02 14:20:00,11.5,11.5,11.48,11.49,154039.0,10.9147,10.9147,10.8957,10.9052,154039.0
2024-08-02 14:30:00,11.48,11.5,11.46,11.46,153289.0,10.8957,10.9147,10.8767,10.8767,153289.0
2024-08-02 14:40:00,11.46,11.48,11.44,11.44,159147.0,10.8767,10.8957,10.8578,10.8578,159147.0
2024-08-02 14:50:00,11.44,11.48,11.42,11.47,283745.0,10.8578,10.8957,10.8388,10.8862,283745.0
2024-08-02 15:00:00,11.46,11.5,11.46,11.49,176298.0,10.8767,10.9147,10.8767,10.9052,176298.0
2024-08-02 15:10:00,11.49,11.49,11.43,11.45,155521.0,10.9052,10.9052,10.8483,10.8672,155521.0
2024-08-02 15:20:00,11.46,11.51,11.45,11.5,280707.0,10.8767,10.9242,10.8672,10.9147,280707.0
2024-08-02 15:30:00,11.5,11.53,11.49,11.5,400232.0,10.9147,10.9432,10.9052,10.9147,400232.0
2024-08-02 15:40:00,11.5,11.52,11.45,11.46,482025.0,10.9147,10.9337,10.8672,10.8767,482025.0
2024-08-02 15:50:00,11.46,11.49,11.41,11.48,1328376.0,10.8767,10.9052,10.8293,10.8957,1328376.0
2024-08-05 09:30:00,11.0,11.1,10.77,10.78,1087465.0,10.4402,10.5351,10.2219,10.2313,1087465.0
2024-08-05 09:40:00,10.78,10.82,10.7,10.75,690208.0,10.2313,10.2693,10.1554,10.2029,690208.0
2024-08-05 09:50:00,10.75,10.84,10.69,10.71,676433.0,10.2029,10.2883,10.1459,10.1649,676433.0
2024-08-05 10:00:00,10.72,10.88,10.71,10.84,646733.0,10.1744,10.3263,10.1649,10.2883,646733.0
2024-08-05 10:10:00,10.84,10.87,10.78,10.8,350324.0,10.2883,10.3168,10.2313,10.2503,350324.0
2024-08-05 10:20:00,10.8,10.84,10.76,10.8,247374.0,10.2503,10.2883,10.2124,10.2503,247374.0
2024-08-05 10:30:00,10.79,10.81,10.68,10.69,393511.0,10.2408,10.2598,10.1364,10.1459,393511.0
2024-08-05 10:40:00,10.68,10.79,10.66,10.72,432996.0,10.1364,10.2408,10.1175,10.1744,432996.0
2024-08-05 10:50:00,10.73,10.77,10.71,10.71,284818.0,10.1839,10.2219,10.1649,10.1649,284818.0
2024-08-05 11:00:00,10.71,10.74,10.68,10.72,453266.0,10.1649,10.1934,10.1364,10.1744,453266.0
2024-08-05 11:10:00,10.71,10.72,10.65,10.68,315603.0,10.1649,10.1744,10.108,10.1364,315603.0
2024-08-05 11:20:00,10.68,10.76,10.66,10.75,363852.0,10.1364,10.2124,10.1175,10.2029,363852.0
2024-08-05 11:30:00,10.75,10.8,10.7,10.76,422534.0,10.2029,10.2503,10.1554,10.2124,422534.0
2024-08-05 11:40:00,10.76,10.76,10.71,10.76,327393.0,10.2124,10.2124,10.1649,10.2124,327393.0
2024-08-05 11:50:00,10.76,10.77,10.72,10.76,216375.0,10.2124,10.2219,10.1744,10.2124,216375.0
2024-08-05 12:00:00,10.75,10.76,10.72,10.75,267518.0,10.2029,10.2124,10.1744,10.2029,267518.0
2024-08-05 12:10:00,10.74,10.81,10.71,10.81,311596.0,10.1934,10.2598,10.1649,10.2598,311596.0
2024-08-05 12:20:00,10.81,10.84,10.79,10.79,211062.0,10.2598,10.2883,10.2408,10.2408,211062.0
2024-08-05 12:30:00,10.79,10.83,10.76,10.78,227767.0,10.2408,10.2788,10.2124,10.2313,227767.0
2024-08-05 12:40:00,10.77,10.81,10.74,10.8,314012.0,10.2219,10.2598,10.1934,10.2503,314012.0
2024-08-05 12:50:00,10.8,10.83,10.77,10.81,424941.0,10.2503,10.2788,10.2219,10.2598,424941.0
2024-08-05 13:00:00,10.8,10.81,10.76,10.77,237579.0,10.2503,10.2598,10.2124,10.2219,237579.0
2024-08-05 13:10:00,10.78,10.78,10.73,10.75,235322.0,10.2313,10.2313,10.1839,10.2029,235322.0
2024-08-05 13:20:00,10.75,10.79,10.72,10.76,315740.0,10.2029,10.2408,10.1744,10.2124,315740.0
2024-08-05 13:30:00,10.76,10.82,10.75,10.8,255112.0,10.2124,10.2693,10.2029,10.2503,255112.0
2024-08-05 13:40:00,10.8,10.81,10.75,10.76,190138.0,10.2503,10.2598,10.2029,10.2124,190138.0
2024-08-05 13:50:00,10.75,10.76,10.69,10.7,404285.0,10.2029,10.2124,10.1459,10.1554,404285.0
2024-08-05 14:00:00,10.69,10.71,10.66,10.7,471815.0,10.1459,10.1649,10.1175,10.1554,471815.0
2024-08-05 14:10:00,10.7,10.78,10.69,10.77,327620.0,10.1554,10.2313,10.1459,10.2219,327620.0
2024-08-05 14:20:00,10.77,10.8,10.76,10.78,185018.0,10.2219,10.2503,10.2124,10.2313,185018.0
2024-08-05 14:30:00,10.78,10.78,10.73,10.75,293055.0,10.2313,10.2313,10.1839,10.2029,293055.0
2024-08-05 14:40:00,10.76,10.78,10.74,10.76,343086.0,10.2124,10.2313,10.1934,10.2124,343086.0
2024-08-05 14:50:00,10.76,10.78,10.75,10.76,227182.0,10.2124,10.2313,10.2029,10.2124,227182.0
2024-08-05 15:00:00,10.77,10.79,10.74,10.75,311451.0,10.2219,10.2408,10.1934,10.2029,311451.0
2024-08-05 15:10:00,10.75,10.75,10.7,10.71,549963.0,10.2029,10.2029,10.1554,10.1649,549963.0
2024-08-05 15:20:00,10.7,10.72,10.68,10.71,280520.0,10.1554,10.1744,10.1364,10.1649,280520.0
2024-08-05 15:30:00,10.71,10.72,10.62,10.67,713073.0,10.1649,10.1744,10.0795,10.1269,713073.0
2024-08-05 15:40:00,10.67,10.67,10.62,10.65,862131.0,10.1269,10.1269,10.0795,10.108,862131.0
2024-08-05 15:50:00,10.64,10.73,10.63,10.73,2467447.0,10.0985,10.1839,10.089,10.1839,2467447.0
2024-08-06 09:30:00,10.73,10.83,10.65,10.79,513141.0,10.1839,10.2788,10.108,10.2408,513141.0
2024-08-06 09:40:00,10.79,10.9,10.79,10.9,376308.0,10.2408,10.3452,10.2408,10.3452,376308.0
2024-08-06 09:50:00,10.9,11.02,10.89,11.0,325344.0,10.3452,10.4591,10.3357,10.4402,325344.0
2024-08-06 10:00:00,11.0,11.06,10.99,11.04,248406.0,10.4402,10.4971,10.4307,10.4781,248406.0
2024-08-06 10:10:00,11.04,11.06,11.0,11.02,375001.0,10.4781,10.4971,10.4402,10.4591,375001.0
2024-08-06 10:20:00,11.02,11.12,11.0,11.08,247212.0,10.4591,10.554,10.4402,10.5161,247212.0
2024-08-06 10:30:00,11.09,11.15,11.08,11.12,314273.0,10.5256,10.5825,10.5161,10.554,314273.0
2024-08-06 10:40:00,11.12,11.23,11.11,11.22,168860.0,10.554,10.6584,10.5446,10.649,168860.0
2024-08-06 10:50:00,11.21,11.22,11.12,11.14,180964.0,10.6395,10.649,10.554,10.573,180964.0
2024-08-06 11:00:00,11.15,11.2,11.13,11.15,211404.0,10.5825,10.63,10.5635,10.5825,211404.0
2024-08-06 11:10:00,11.15,11.16,11.08,11.08,302347.0,10.5825,10.592,10.5161,10.5161,302347.0
2024-08-06 11:20:00,11.08,11.09,11.0,11.03,177977.0,10.5161,10.5256,10.4402,10.4686,177977.0
2024-08-06 11:30:00,11.02,11.11,11.01,11.11,166881.0,10.4591,10.5446,10.4496,10.5446,166881.0
2024-08-06 11:40:00,11.1,11.12,11.03,11.04,240264.0,10.5351,10.554,10.4686,10.4781,240264.0
2024-08-06 11:50:00,11.04,11.08,11.02,11.03,102031.0,10.4781,10.5161,10.4591,10.4686,102031.0
2024-08-06 12:00:00,11.03,11.05,11.02,11.04,56975.0,10.4686,10.4876,10.4591,10.4781,56975.0
2024-08-06 12:10:00,11.04,11.06,11.02,11.04,94029.0,10.4781,10.4971,10.4591,10.4781,94029.0
2024-08-06 12:20:00,11.04,11.05,11.0,11.02,195003.0,10.4781,10.4876,10.4402,10.4591,195003.0
2024-08-06 12:30:00,11.02,11.04,10.99,11.04,289727.0,10.4591,10.4781,10.4307,10.4781,289727.0
2024-08-06 12:40:00,11.03,11.05,11.01,11.02,140977.0,10.4686,10.4876,10.4496,10.4591,140977.0
2024-08-06 12:50:00,11.02,11.06,11.01,11.03,71614.0,10.4591,10.4971,10.4496,10.4686,71614.0
2024-08-06 13:00:00,11.04,11.04,11.0,11.02,73466.0,10.4781,10.4781,10.4402,10.4591,73466.0
2024-08-06 13:10:00,11.02,11.02,10.99,11.0,64861.0,10.4591,10.4591,10.4307,10.4402,64861.0
2024-08-06 13:20:00,11.0,11.09,10.99,11.09,221280.0,10.4402,10.5256,10.4307,10.5256,221280.0
2024-08-06 13:30:00,11.09,11.12,11.02,11.06,340995.0,10.5256,10.554,10.4591,10.4971,340995.0
2024-08-06 13:40:00,11.07,11.07,11.04,11.07,59130.0,10.5066,10.5066,10.4781,10.5066,59130.0
2024-08-06 13:50:00,11.07,11.1,11.06,11.09,79072.0,10.5066,10.5351,10.4971,10.5256,79072.0
2024-08-06 14:00:00,11.09,11.1,11.07,11.08,93500.0,10.5256,10.5351,10.5066,10.5161,93500.0
2024-08-06 14:10:00,11.08,11.09,11.07,11.08,87150.0,10.5161,10.5256,10.5066,10.5161,87150.0
2024-08-06 14:20:00,11.08,11.12,11.07,11.12,194521.0,10.5161,10.554,10.5066,10.554,194521.0
2024-08-06 14:30:00,11.12,11.12,11.1,11.12,188663.0,10.554,10.554,10.5351,10.554,188663.0
2024-08-06 14:40:00,11.11,11.13,11.07,11.07,181469.0,10.5446,10.5635,10.5066,10.5066,181469.0
2024-08-06 14:50:00,11.07,11.1,11.01,11.02,240996.0,10.5066,10.5351,10.4496,10.4591,240996.0
2024-08-06 15:00:00,11.02,11.03,10.95,11.0,237491.0,10.4591,10.4686,10.3927,10.4402,237491.0
2024-08-06 15:10:00,11.0,11.01,10.95,10.96,167659.0,10.4402,10.4496,10.3927,10.4022,167659.0
2024-08-06 15:20:00,10.96,11.01,10.95,10.99,298795.0,10.4022,10.4496,10.3927,10.4307,298795.0
2024-08-06 15:30:00,10.99,11.03,10.97,10.99,247586.0,10.4307,10.4686,10.4117,10.4307,247586.0
2024-08-06 15:40:00,10.99,11.01,10.97,11.01,496429.0,10.4307,10.4496,10.4117,10.4496,496429.0
2024-08-06 15:50:00,11.0,11.03,10.9,10.9,1535629.0,10.4402,10.4686,10.3452,10.3452,1535629.0
2024-08-07 09:30:00,11.0,11.04,10.84,10.89,715690.0,10.4402,10.4781,10.2883,10.3357,715690.0
2024-08-07 09:40:00,10.88,11.0,10.87,10.94,213337.0,10.3263,10.4402,10.3168,10.3832,213337.0
2024-08-07 09:50:00,10.94,11.02,10.9,10.96,310258.0,10.3832,10.4591,10.3452,10.4022,310258.0
2024-08-07 10:00:00,10.96,10.96,10.88,10.91,207099.0,10.4022,10.4022,10.3263,10.3547,207099.0
2024-08-07 10:10:00,10.91,10.91,10.84,10.85,240380.0,10.3547,10.3547,10.2883,10.2978,240380.0
2024-08-07 10:20:00,10.85,10.93,10.83,10.92,233140.0,10.2978,10.3737,10.2788,10.3642,233140.0
2024-08-07 10:30:00,10.91,11.03,10.91,11.01,192978.0,10.3547,10.4686,10.3547,10.4496,192978.0
2024-08-07 10:40:00,11.01,11.03,10.97,11.03,198882.0,10.4496,10.4686,10.4117,10.4686,198882.0
2024-08-07 10:50:00,11.03,11.09,11.02,11.04,201919.0,10.4686,10.5256,10.4591,10.4781,201919.0
2024-08-07 11:00:00,11.04,11.05,10.99,11.01,180528.0,10.4781,10.4876,10.4307,10.4496,180528.0
2024-08-07 11:10:00,11.01,11.07,11.0,11.02,141882.0,10.4496,10.5066,10.4402,10.4591,141882.0
2024-08-07 11:20:00,11.02,11.07,11.02,11.06,124026.0,10.4591,10.5066,10.4591,10.4971,124026.0
2024-08-07 11:30:00,11.05,11.07,11.04,11.05,109122.0,10.4876,10.5066,10.4781,10.4876,109122.0
2024-08-07 11:40:00,11.05,11.05,10.97,10.99,110291.0,10.4876,10.4876,10.4117,10.4307,110291.0
2024-08-07 11:50:00,10.99,11.0,10.97,10.97,97078.0,10.4307,10.4402,10.4117,10.4117,97078.0
2024-08-07 12:00:00,10.97,11.0,10.95,10.95,133870.0,10.4117,10.4402,10.3927,10.3927,133870.0
2024-08-07 12:10:00,10.95,10.99,10.92,10.99,128566.0,10.3927,10.4307,10.3642,10.4307,128566.0
2024-08-07 12:20:00,10.99,10.99,10.94,10.97,185105.0,10.4307,10.4307,10.3832,10.4117,185105.0
2024-08-07 12:30:00,10.97,10.98,10.92,10.94,71672.0,10.4117,10.4212,10.3642,10.3832,71672.0
2024-08-07 12:40:00,10.94,10.94,10.9,10.94,125711.0,10.3832,10.3832,10.3452,10.3832,125711.0
2024-08-07 12:50:00,10.94,10.94,10.9,10.92,120141.0,10.3832,10.3832,10.3452,10.3642,120141.0
2024-08-07 13:00:00,10.92,10.92,10.87,10.87,171325.0,10.3642,10.3642,10.3168,10.3168,171325.0
2024-08-07 13:10:00,10.88,10.9,10.86,10.87,128429.0,10.3263,10.3452,10.3073,10.3168,128429.0
2024-08-07 13:20:00,10.87,10.91,10.85,10.86,242293.0,10.3168,10.3547,10.2978,10.3073,242293.0
2024-08-07 13:30:00,10.86,10.93,10.85,10.9,166644.0,10.3073,10.3737,10.2978,10.3452,166644.0
2024-08-07 13:40:00,10.9,10.91,10.86,10.89,173984.0,10.3452,10.3547,10.3073,10.3357,173984.0
2024-08-07 13:50:00,10.88,10.91,10.85,10.87,138769.0,10.3263,10.3547,10.2978,10.3168,138769.0
2024-08-07 14:00:00,10.87,10.87,10.82,10.83,154497.0,10.3168,10.3168,10.2693,10.2788,154497.0
2024-08-07 14:10:00,10.83,10.84,10.81,10.83,136114.0,10.2788,10.2883,10.2598,10.2788,136114.0
2024-08-07 14:20:00,10.83,10.84,10.78,10.82,297561.0,10.2788,10.2883,10.2313,10.2693,297561.0
2024-08-07 14:30:00,10.82,10.82,10.8,10.81,101786.0,10.2693,10.2693,10.2503,10.2598,101786.0
2024-08-07 14:40:00,10.82,10.82,10.77,10.79,105588.0,10.2693,10.2693,10.2219,10.2408,105588.0
2024-08-07 14:50:00,10.79,10.79,10.76,10.78,186095.0,10.2408,10.2408,10.2124,10.2313,186095.0
2024-08-07 15:00:00,10.77,10.83,10.76,10.83,246949.0,10.2219,10.2788,10.2124,10.2788,246949.0
2024-08-07 15:10:00,10.83,10.83,10.77,10.8,134869.0,10.2788,10.2788,10.2219,10.2503,134869.0
2024-08-07 15:20:00,10.8,10.82,10.79,10.8,157655.0,10.2503,10.2693,10.2408,10.2503,157655.0
2024-08-07 15:30:00,10.8,10.83,10.79,10.8,333326.0,10.2503,10.2788,10.2408,10.2503,333326.0
2024-08-07 15:40:00,10.81,10.85,10.79,10.79,361832.0,10.2598,10.2978,10.2408,10.2408,361832.0
2024-08-07 15:50:00,10.79,10.81,10.71,10.78,2486803.0,10.2408,10.2598,10.1649,10.2313,2486803.0
2024-08-08 09:30:00,10.78,10.84,10.67,10.82,480998.0,10.2313,10.2883,10.1269,10.2693,480998.0
2024-08-08 09:40:00,10.81,10.87,10.78,10.84,297170.0,10.2598,10.3168,10.2313,10.2883,297170.0
2024-08-08 09:50:00,10.84,11.05,10.84,10.89,274589.0,10.2883,10.4876,10.2883,10.3357,274589.0
2024-08-08 10:00:00,10.89,10.92,10.87,10.89,238337.0,10.3357,10.3642,10.3168,10.3357,238337.0
2024-08-08 10:10:00,10.88,10.92,10.87,10.87,172089.0,10.3263,10.3642,10.3168,10.3168,172089.0
2024-08-08 10:20:00,10.88,10.95,10.84,10.94,198449.0,10.3263,10.3927,10.2883,10.3832,198449.0
2024-08-08 10:30:00,10.94,10.95,10.87,10.88,166206.0,10.3832,10.3927,10.3168,10.3263,166206.0
2024-08-08 10:40:00,10.88,10.91,10.86,10.91,91516.0,10.3263,10.3547,10.3073,10.3547,91516.0
2024-08-08 10:50:00,10.9,10.91,10.86,10.9,142983.0,10.3452,10.3547,10.3073,10.3452,142983.0
2024-08-08 11:00:00,10.9,10.91,10.88,10.91,94417.0,10.3452,10.3547,10.3263,10.3547,94417.0
2024-08-08 11:10:00,10.91,10.92,10.88,10.89,153357.0,10.3547,10.3642,10.3263,10.3357,153357.0
2024-08-08 11:20:00,10.89,10.9,10.87,10.88,110892.0,10.3357,10.3452,10.3168,10.3263,110892.0
2024-08-08 11:30:00,10.88,10.89,10.84,10.85,78452.0,10.3263,10.3357,10.2883,10.2978,78452.0
2024-08-08 11:40:00,10.85,10.88,10.82,10.87,80166.0,10.2978,10.3263,10.2693,10.3168,80166.0
2024-08-08 11:50:00,10.88,10.9,10.85,10.85,85414.0,10.3263,10.3452,10.2978,10.2978,85414.0
2024-08-08 12:00:00,10.85,10.88,10.84,10.84,89331.0,10.2978,10.3263,10.2883,10.2883,89331.0
2024-08-08 12:10:00,10.83,10.87,10.83,10.84,113875.0,10.2788,10.3168,10.2788,10.2883,113875.0
2024-08-08 12:20:00,10.84,10.84,10.78,10.79,235240.0,10.2883,10.2883,10.2313,10.2408,235240.0
2024-08-08 12:30:00,10.78,10.79,10.72,10.73,148372.0,10.2313,10.2408,10.1744,10.1839,148372.0
2024-08-08 12:40:00,10.72,10.78,10.71,10.78,209714.0,10.1744,10.2313,10.1649,10.2313,209714.0
2024-08-08 12:50:00,10.78,10.79,10.74,10.74,126316.0,10.2313,10.2408,10.1934,10.1934,126316.0
2024-08-08 13:00:00,10.75,10.76,10.7,10.72,167646.0,10.2029,10.2124,10.1554,10.1744,167646.0
2024-08-08 13:10:00,10.73,10.75,10.72,10.74,69438.0,10.1839,10.2029,10.1744,10.1934,69438.0
2024-08-08 13:20:00,10.74,10.8,10.74,10.8,216827.0,10.1934,10.2503,10.1934,10.2503,216827.0
2024-08-08 13:30:00,10.79,10.82,10.75,10.78,182037.0,10.2408,10.2693,10.2029,10.2313,182037.0
2024-08-08 13:40:00,10.79,10.8,10.76,10.76,63882.0,10.2408,10.2503,10.2124,10.2124,63882.0
2024-08-08 13:50:00,10.77,10.78,10.73,10.74,245643.0,10.2219,10.2313,10.1839,10.1934,245643.0
2024-08-08 14:00:00,10.75,10.83,10.74,10.78,372680.0,10.2029,10.2788,10.1934,10.2313,372680.0
2024-08-08 14:10:00,10.78,10.85,10.77,10.83,128654.0,10.2313,10.2978,10.2219,10.2788,128654.0
2024-08-08 14:20:00,10.83,10.84,10.81,10.82,113637.0,10.2788,10.2883,10.2598,10.2693,113637.0
2024-08-08 14:30:00,10.82,10.84,10.81,10.81,248837.0,10.2693,10.2883,10.2598,10.2598,248837.0
2024-08-08 14:40:00,10.82,10.82,10.79,10.79,142112.0,10.2693,10.2693,10.2408,10.2408,142112.0
2024-08-08 14:50:00,10.79,10.8,10.78,10.79,98759.0,10.2408,10.2503,10.2313,10.2408,98759.0
2024-08-08 15:00:00,10.78,10.81,10.78,10.8,116165.0,10.2313,10.2598,10.2313,10.2503,116165.0
2024-08-08 15:10:00,10.8,10.83,10.8,10.81,90618.0,10.2503,10.2788,10.2503,10.2598,90618.0
2024-08-08 15:20:00,10.8,10.87,10.8,10.85,301329.0,10.2503,10.3168,10.2503,10.2978,301329.0
2024-08-08 15:30:00,10.85,10.89,10.85,10.86,223303.0,10.2978,10.3357,10.2978,10.3073,223303.0
2024-08-08 15:40:00,10.87,10.92,10.85,10.9,550406.0,10.3168,10.3642,10.2978,10.3452,550406.0
2024-08-08 15:50:00,10.89,10.9,10.84,10.86,986988.0,10.3357,10.3452,10.2883,10.3073,986988.0
2024-08-09 09:30:00,10.84,10.86,10.72,10.75,450326.0,10.2883,10.3073,10.1744,10.2029,450326.0
2024-08-09 09:40:00,10.75,10.78,10.7,10.75,350883.0,10.2029,10.2313,10.1554,10.2029,350883.0
2024-08-09 09:50:00,10.75,10.82,10.74,10.79,147177.0,10.2029,10.2693,10.1934,10.2408,147177.0
2024-08-09 10:00:00,10.79,10.84,10.79,10.81,140389.0,10.2408,10.2883,10.2408,10.2598,140389.0
2024-08-09 10:10:00,10.81,10.83,10.79,10.82,100846.0,10.2598,10.2788,10.2408,10.2693,100846.0
2024-08-09 10:20:00,10.82,10.85,10.81,10.82,123811.0,10.2693,10.2978,10.2598,10.2693,123811.0
2024-08-09 10:30:00,10.83,10.84,10.8,10.8,110813.0,10.2788,10.2883,10.2503,10.2503,110813.0
2024-08-09 10:40:00,10.8,10.81,10.76,10.78,85894.0,10.2503,10.2598,10.2124,10.2313,85894.0
2024-08-09 10:50:00,10.78,10.81,10.76,10.77,109159.0,10.2313,10.2598,10.2124,10.2219,109159.0
2024-08-09 11:00:00,10.77,10.79,10.76,10.77,93485.0,10.2219,10.2408,10.2124,10.2219,93485.0
2024-08-09 11:10:00,10.77,10.79,10.76,10.77,117380.0,10.2219,10.2408,10.2124,10.2219,117380.0
2024-08-09 11:20:00,10.77,10.78,10.73,10.74,177345.0,10.2219,10.2313,10.1839,10.1934,177345.0
2024-08-09 11:30:00,10.74,10.74,10.7,10.71,233911.0,10.1934,10.1934,10.1554,10.1649,233911.0
2024-08-09 11:40:00,10.71,10.72,10.69,10.7,196926.0,10.1649,10.1744,10.1459,10.1554,196926.0
2024-08-09 11:50:00,10.7,10.7,10.66,10.69,330050.0,10.1554,10.1554,10.1175,10.1459,330050.0
2024-08-09 12:00:00,10.69,10.69,10.65,10.66,155087.0,10.1459,10.1459,10.108,10.1175,155087.0
2024-08-09 12:10:00,10.65,10.67,10.63,10.65,318890.0,10.108,10.1269,10.089,10.108,318890.0
2024-08-09 12:20:00,10.65,10.68,10.63,10.67,220983.0,10.108,10.1364,10.089,10.1269,220983.0
2024-08-09 12:30:00,10.67,10.69,10.66,10.68,232045.0,10.1269,10.1459,10.1175,10.1364,232045.0
2024-08-09 12:40:00,10.68,10.71,10.67,10.71,97949.0,10.1364,10.1649,10.1269,10.1649,97949.0
2024-08-09 12:50:00,10.71,10.73,10.69,10.72,77100.0,10.1649,10.1839,10.1459,10.1744,77100.0
2024-08-09 13:00:00,10.72,10.75,10.7,10.71,185590.0,10.1744,10.2029,10.1554,10.1649,185590.0
2024-08-09 13:10:00,10.71,10.78,10.7,10.76,140384.0,10.1649,10.2313,10.1554,10.2124,140384.0
2024-08-09 13:20:00,10.76,10.77,10.73,10.77,109604.0,10.2124,10.2219,10.1839,10.2219,109604.0
2024-08-09 13:30:00,10.77,10.78,10.75,10.75,103141.0,10.2219,10.2313,10.2029,10.2029,103141.0
2024-08-09 13:40:00,10.76,10.78,10.72,10.78,145348.0,10.2124,10.2313,10.1744,10.2313,145348.0
2024-08-09 13:50:00,10.78,10.78,10.73,10.74,84786.0,10.2313,10.2313,10.1839,10.1934,84786.0
2024-08-09 14:00:00,10.74,10.75,10.71,10.75,100914.0,10.1934,10.2029,10.1649,10.2029,100914.0
2024-08-09 14:10:00,10.75,10.76,10.73,10.75,89194.0,10.2029,10.2124,10.1839,10.2029,89194.0
2024-08-09 14:20:00,10.75,10.78,10.74,10.77,132720.0,10.2029,10.2313,10.1934,10.2219,132720.0
2024-08-09 14:30:00,10.76,10.79,10.75,10.77,106980.0,10.2124,10.2408,10.2029,10.2219,106980.0
2024-08-09 14:40:00,10.78,10.8,10.77,10.78,133943.0,10.2313,10.2503,10.2219,10.2313,133943.0
2024-08-09 14:50:00,10.78,10.78,10.75,10.78,110731.0,10.2313,10.2313,10.2029,10.2313,110731.0
2024-08-09 15:00:00,10.78,10.79,10.76,10.78,125858.0,10.2313,10.2408,10.2124,10.2313,125858.0
2024-08-09 15:10:00,10.78,10.79,10.76,10.77,163135.0,10.2313,10.2408,10.2124,10.2219,163135.0
2024-08-09 15:20:00,10.77,10.77,10.73,10.74,112771.0,10.2219,10.2219,10.1839,10.1934,112771.0
2024-08-09 15:30:00,10.74,10.75,10.71,10.72,222565.0,10.1934,10.2029,10.1649,10.1744,222565.0
2024-08-09 15:40:00,10.72,10.73,10.67,10.69,326566.0,10.1744,10.1839,10.1269,10.1459,326566.0
2024-08-09 15:50:00,10.69,10.71,10.65,10.69,1184861.0,10.1459,10.1649,10.108,10.1459,1184861.0
2024-08-12 09:30:00,10.71,10.73,10.56,10.62,700956.0,10.1649,10.1839,10.0225,10.0795,700956.0
2024-08-12 09:40:00,10.62,10.69,10.61,10.65,163948.0,10.0795,10.1459,10.07,10.108,163948.0
2024-08-12 09:50:00,10.65,10.65,10.58,10.6,198989.0,10.108,10.108,10.0415,10.0605,198989.0
2024-08-12 10:00:00,10.6,10.61,10.57,10.6,177872.0,10.0605,10.07,10.032,10.0605,177872.0
2024-08-12 10:10:00,10.6,10.64,10.59,10.63,211502.0,10.0605,10.0985,10.051,10.089,211502.0
2024-08-12 10:20:00,10.63,10.63,10.59,10.61,133616.0,10.089,10.089,10.051,10.07,133616.0
2024-08-12 10:30:00,10.61,10.61,10.57,10.6,172723.0,10.07,10.07,10.032,10.0605,172723.0
2024-08-12 10:40:00,10.59,10.6,10.57,10.59,163662.0,10.051,10.0605,10.032,10.051,163662.0
2024-08-12 10:50:00,10.58,10.6,10.56,10.59,202759.0,10.0415,10.0605,10.0225,10.051,202759.0
2024-08-12 11:00:00,10.59,10.59,10.54,10.54,506319.0,10.051,10.051,10.0036,10.0036,506319.0
2024-08-12 11:10:00,10.54,10.57,10.53,10.57,245561.0,10.0036,10.032,9.9941,10.032,245561.0
2024-08-12 11:20:00,10.57,10.57,10.53,10.54,204809.0,10.032,10.032,9.9941,10.0036,204809.0
2024-08-12 11:30:00,10.54,10.57,10.52,10.55,239987.0,10.0036,10.032,9.9846,10.0131,239987.0
2024-08-12 11:40:00,10.55,10.56,10.53,10.54,86395.0,10.0131,10.0225,9.9941,10.0036,86395.0
2024-08-12 11:50:00,10.54,10.58,10.54,10.57,137357.0,10.0036,10.0415,10.0036,10.032,137357.0
2024-08-12 12:00:00,10.57,10.58,10.56,10.56,61098.0,10.032,10.0415,10.0225,10.0225,61098.0
2024-08-12 12:10:00,10.57,10.6,10.56,10.58,123028.0,10.032,10.0605,10.0225,10.0415,123028.0
2024-08-12 12:20:00,10.58,10.61,10.57,10.59,131071.0,10.0415,10.07,10.032,10.051,131071.0
2024-08-12 12:30:00,10.59,10.59,10.55,10.57,153148.0,10.051,10.051,10.0131,10.032,153148.0
2024-08-12 12:40:00,10.58,10.58,10.57,10.57,92033.0,10.0415,10.0415,10.032,10.032,92033.0
2024-08-12 12:50:00,10.57,10.57,10.53,10.55,161339.0,10.032,10.032,9.9941,10.0131,161339.0
2024-08-12 13:00:00,10.55,10.56,10.51,10.52,198023.0,10.0131,10.0225,9.9751,9.9846,198023.0
2024-08-12 13:10:00,10.52,10.52,10.49,10.51,340114.0,9.9846,9.9846,9.9561,9.9751,340114.0
2024-08-12 13:20:00,10.51,10.53,10.5,10.52,204280.0,9.9751,9.9941,9.9656,9.9846,204280.0
2024-08-12 13:30:00,10.52,10.53,10.48,10.49,166992.0,9.9846,9.9941,9.9466,9.9561,166992.0
2024-08-12 13:40:00,10.49,10.49,10.46,10.46,106474.0,9.9561,9.9561,9.9276,9.9276,106474.0
2024-08-12 13:50:00,10.46,10.47,10.42,10.44,241079.0,9.9276,9.9371,9.8897,9.9087,241079.0
2024-08-12 14:00:00,10.43,10.46,10.41,10.41,173495.0,9.8992,9.9276,9.8802,9.8802,173495.0
2024-08-12 14:10:00,10.42,10.43,10.38,10.39,375497.0,9.8897,9.8992,9.8517,9.8612,375497.0
2024-08-12 14:20:00,10.39,10.4,10.31,10.31,469792.0,9.8612,9.8707,9.7853,9.7853,469792.0
2024-08-12 14:30:00,10.32,10.34,10.31,10.32,253033.0,9.7948,9.8137,9.7853,9.7948,253033.0
2024-08-12 14:40:00,10.32,10.32,10.26,10.26,451173.0,9.7948,9.7948,9.7378,9.7378,451173.0
2024-08-12 14:50:00,10.26,10.27,10.22,10.23,466161.0,9.7378,9.7473,9.6998,9.7093,466161.0
2024-08-12 15:00:00,10.24,10.25,10.22,10.25,303045.0,9.7188,9.7283,9.6998,9.7283,303045.0
2024-08-12 15:10:00,10.25,10.27,10.24,10.27,422140.0,9.7283,9.7473,9.7188,9.7473,422140.0
2024-08-12 15:20:00,10.27,10.29,10.25,10.27,321675.0,9.7473,9.7663,9.7283,9.7473,321675.0
2024-08-12 15:30:00,10.27,10.29,10.25,10.27,307408.0,9.7473,9.7663,9.7283,9.7473,307408.0
2024-08-12 15:40:00,10.27,10.28,10.25,10.25,407132.0,9.7473,9.7568,9.7283,9.7283,407132.0
2024-08-12 15:50:00,10.25,10.26,10.19,10.2,1806936.0,9.7283,9.7378,9.6714,9.6809,1806936.0
2024-08-13 09:30:00,10.24,10.36,10.2,10.35,593564.0,9.7188,9.8327,9.6809,9.8232,593564.0
2024-08-13 09:40:00,10.35,10.42,10.33,10.34,536268.0,9.8232,9.8897,9.8043,9.8137,536268.0
2024-08-13 09:50:00,10.33,10.38,10.33,10.37,197169.0,9.8043,9.8517,9.8043,9.8422,197169.0
2024-08-13 10:00:00,10.37,10.37,10.28,10.3,307994.0,9.8422,9.8422,9.7568,9.7758,307994.0
2024-08-13 10:10:00,10.3,10.32,10.29,10.3,159987.0,9.7758,9.7948,9.7663,9.7758,159987.0
2024-08-13 10:20:00,10.3,10.42,10.3,10.37,273925.0,9.7758,9.8897,9.7758,9.8422,273925.0
2024-08-13 10:30:00,10.37,10.39,10.35,10.38,190995.0,9.8422,9.8612,9.8232,9.8517,190995.0
2024-08-13 10:40:00,10.38,10.43,10.38,10.43,224065.0,9.8517,9.8992,9.8517,9.8992,224065.0
2024-08-13 10:50:00,10.43,10.47,10.42,10.43,283803.0,9.8992,9.9371,9.8897,9.8992,283803.0
2024-08-13 11:00:00,10.43,10.43,10.4,10.41,92937.0,9.8992,9.8992,9.8707,9.8802,92937.0
2024-08-13 11:10:00,10.41,10.43,10.39,10.42,104432.0,9.8802,9.8992,9.8612,9.8897,104432.0
2024-08-13 11:20:00,10.43,10.45,10.41,10.43,132544.0,9.8992,9.9181,9.8802,9.8992,132544.0
2024-08-13 11:30:00,10.43,10.5,10.42,10.49,203485.0,9.8992,9.9656,9.8897,9.9561,203485.0
2024-08-13 11:40:00,10.5,10.51,10.48,10.5,268855.0,9.9656,9.9751,9.9466,9.9656,268855.0
2024-08-13 11:50:00,10.49,10.51,10.47,10.47,170622.0,9.9561,9.9751,9.9371,9.9371,170622.0
2024-08-13 12:00:00,10.47,10.48,10.46,10.47,126615.0,9.9371,9.9466,9.9276,9.9371,126615.0
2024-08-13 12:10:00,10.47,10.5,10.46,10.49,123907.0,9.9371,9.9656,9.9276,9.9561,123907.0
2024-08-13 12:20:00,10.5,10.5,10.45,10.46,113820.0,9.9656,9.9656,9.9181,9.9276,113820.0
2024-08-13 12:30:00,10.46,10.49,10.45,10.49,103426.0,9.9276,9.9561,9.9181,9.9561,103426.0
2024-08-13 12:40:00,10.49,10.53,10.48,10.53,150110.0,9.9561,9.9941,9.9466,9.9941,150110.0
2024-08-13 12:50:00,10.53,10.53,10.48,10.48,105429.0,9.9941,9.9941,9.9466,9.9466,105429.0
2024-08-13 13:00:00,10.49,10.49,10.46,10.47,83528.0,9.9561,9.9561,9.9276,9.9371,83528.0
2024-08-13 13:10:00,10.48,10.5,10.47,10.5,74092.0,9.9466,9.9656,9.9371,9.9656,74092.0
2024-08-13 13:20:00,10.5,10.5,10.48,10.49,54823.0,9.9656,9.9656,9.9466,9.9561,54823.0
2024-08-13 13:30:00,10.48,10.52,10.47,10.52,162128.0,9.9466,9.9846,9.9371,9.9846,162128.0
2024-08-13 13:40:00,10.52,10.52,10.49,10.51,154430.0,9.9846,9.9846,9.9561,9.9751,154430.0
2024-08-13 13:50:00,10.51,10.53,10.5,10.52,100247.0,9.9751,9.9941,9.9656,9.9846,100247.0
2024-08-13 14:00:00,10.51,10.52,10.46,10.46,157762.0,9.9751,9.9846,9.9276,9.9276,157762.0
2024-08-13 14:10:00,10.46,10.47,10.46,10.47,70782.0,9.9276,9.9371,9.9276,9.9371,70782.0
2024-08-13 14:20:00,10.48,10.5,10.48,10.49,156273.0,9.9466,9.9656,9.9466,9.9561,156273.0
2024-08-13 14:30:00,10.49,10.53,10.49,10.53,101448.0,9.9561,9.9941,9.9561,9.9941,101448.0
2024-08-13 14:40:00,10.52,10.53,10.51,10.53,111187.0,9.9846,9.9941,9.9751,9.9941,111187.0
2024-08-13 14:50:00,10.52,10.54,10.52,10.54,65677.0,9.9846,10.0036,9.9846,10.0036,65677.0
2024-08-13 15:00:00,10.54,10.58,10.53,10.57,123707.0,10.0036,10.0415,9.9941,10.032,123707.0
2024-08-13 15:10:00,10.57,10.57,10.51,10.52,232511.0,10.032,10.032,9.9751,9.9846,232511.0
2024-08-13 15:20:00,10.52,10.52,10.5,10.52,125195.0,9.9846,9.9846,9.9656,9.9846,125195.0
2024-08-13 15:30:00,10.52,10.55,10.51,10.54,211381.0,9.9846,10.0131,9.9751,10.0036,211381.0
2024-08-13 15:40:00,10.54,10.55,10.46,10.54,817159.0,10.0036,10.0131,9.9276,10.0036,817159.0
2024-08-13 15:50:00,10.53,10.56,10.52,10.55,1034067.0,9.9941,10.0225,9.9846,10.0131,1034067.0
2024-08-14 09:30:00,10.6,10.66,10.56,10.61,300984.0,10.0605,10.1175,10.0225,10.07,300984.0
2024-08-14 09:40:00,10.61,10.62,10.59,10.6,130352.0,10.07,10.0795,10.051,10.0605,130352.0
2024-08-14 09:50:00,10.61,10.66,10.59,10.62,153521.0,10.07,10.1175,10.051,10.0795,153521.0
2024-08-14 10:00:00,10.62,10.62,10.54,10.59,212057.0,10.0795,10.0795,10.0036,10.051,212057.0
2024-08-14 10:10:00,10.59,10.6,10.53,10.58,115388.0,10.051,10.0605,9.9941,10.0415,115388.0
2024-08-14 10:20:00,10.58,10.62,10.56,10.62,90295.0,10.0415,10.0795,10.0225,10.0795,90295.0
2024-08-14 10:30:00,10.62,10.63,10.52,10.53,167999.0,10.0795,10.089,9.9846,9.9941,167999.0
2024-08-14 10:40:00,10.53,10.55,10.51,10.53,103991.0,9.9941,10.0131,9.9751,9.9941,103991.0
2024-08-14 10:50:00,10.54,10.54,10.5,10.52,110710.0,10.0036,10.0036,9.9656,9.9846,110710.0
2024-08-14 11:00:00,10.52,10.52,10.49,10.49,125890.0,9.9846,9.9846,9.9561,9.9561,125890.0
2024-08-14 11:10:00,10.49,10.51,10.48,10.5,62021.0,9.9561,9.9751,9.9466,9.9656,62021.0
2024-08-14 11:20:00,10.51,10.53,10.5,10.52,99856.0,9.9751,9.9941,9.9656,9.9846,99856.0
2024-08-14 11:30:00,10.52,10.54,10.51,10.52,85364.0,9.9846,10.0036,9.9751,9.9846,85364.0
2024-08-14 11:40:00,10.52,10.53,10.48,10.48,103402.0,9.9846,9.9941,9.9466,9.9466,103402.0
2024-08-14 11:50:00,10.49,10.55,10.48,10.53,122189.0,9.9561,10.0131,9.9466,9.9941,122189.0
2024-08-14 12:00:00,10.53,10.56,10.52,10.55,111648.0,9.9941,10.0225,9.9846,10.0131,111648.0
2024-08-14 12:10:00,10.56,10.59,10.55,10.57,98530.0,10.0225,10.051,10.0131,10.032,98530.0
2024-08-14 12:20:00,10.57,10.57,10.53,10.54,66245.0,10.032,10.032,9.9941,10.0036,66245.0
2024-08-14 12:30:00,10.54,10.56,10.53,10.55,103485.0,10.0036,10.0225,9.9941,10.0131,103485.0
2024-08-14 12:40:00,10.55,10.57,10.54,10.55,53022.0,10.0131,10.032,10.0036,10.0131,53022.0
2024-08-14 12:50:00,10.55,10.6,10.55,10.57,87931.0,10.0131,10.0605,10.0131,10.032,87931.0
2024-08-14 13:00:00,10.57,10.58,10.54,10.55,41580.0,10.032,10.0415,10.0036,10.0131,41580.0
2024-08-14 13:10:00,10.54,10.54,10.53,10.54,51568.0,10.0036,10.0036,9.9941,10.0036,51568.0
2024-08-14 13:20:00,10.54,10.55,10.53,10.55,60823.0,10.0036,10.0131,9.9941,10.0131,60823.0
2024-08-14 13:30:00,10.54,10.57,10.53,10.57,79320.0,10.0036,10.032,9.9941,10.032,79320.0
2024-08-14 13:40:00,10.57,10.6,10.56,10.57,104495.0,10.032,10.0605,10.0225,10.032,104495.0
2024-08-14 13:50:00,10.58,10.61,10.56,10.61,85870.0,10.0415,10.07,10.0225,10.07,85870.0
2024-08-14 14:00:00,10.61,10.61,10.57,10.59,79838.0,10.07,10.07,10.032,10.051,79838.0
2024-08-14 14:10:00,10.59,10.59,10.55,10.57,100134.0,10.051,10.051,10.0131,10.032,100134.0
2024-08-14 14:20:00,10.57,10.59,10.56,10.58,76934.0,10.032,10.051,10.0225,10.0415,76934.0
2024-08-14 14:30:00,10.58,10.6,10.57,10.6,52516.0,10.0415,10.0605,10.032,10.0605,52516.0
2024-08-14 14:40:00,10.6,10.62,10.59,10.6,132433.0,10.0605,10.0795,10.051,10.0605,132433.0
2024-08-14 14:50:00,10.59,10.61,10.59,10.61,106650.0,10.051,10.07,10.051,10.07,106650.0
2024-08-14 15:00:00,10.61,10.61,10.58,10.6,116650.0,10.07,10.07,10.0415,10.0605,116650.0
2024-08-14 15:10:00,10.6,10.6,10.56,10.57,151849.0,10.0605,10.0605,10.0225,10.032,151849.0
2024-08-14 15:20:00,10.58,10.6,10.57,10.58,90666.0,10.0415,10.0605,10.032,10.0415,90666.0
2024-08-14 15:30:00,10.58,10.58,10.55,10.55,101758.0,10.0415,10.0415,10.0131,10.0131,101758.0
2024-08-14 15:40:00,10.55,10.56,10.53,10.54,228850.0,10.0131,10.0225,9.9941,10.0036,228850.0
2024-08-14 15:50:00,10.53,10.54,10.41,10.42,1319211.0,9.9941,10.0036,9.8802,9.8897,1319211.0
2024-08-15 09:30:00,10.6,10.79,10.6,10.72,746811.0,10.0605,10.2408,10.0605,10.1744,746811.0
2024-08-15 09:40:00,10.72,10.75,10.67,10.7,151850.0,10.1744,10.2029,10.1269,10.1554,151850.0
2024-08-15 09:50:00,10.7,10.71,10.63,10.63,155620.0,10.1554,10.1649,10.089,10.089,155620.0
2024-08-15 10:00:00,10.63,10.68,10.63,10.65,191968.0,10.089,10.1364,10.089,10.108,191968.0
2024-08-15 10:10:00,10.65,10.72,10.65,10.71,154466.0,10.108,10.1744,10.108,10.1649,154466.0
2024-08-15 10:20:00,10.71,10.72,10.67,10.68,113033.0,10.1649,10.1744,10.1269,10.1364,113033.0
2024-08-15 10:30:00,10.68,10.72,10.68,10.69,124010.0,10.1364,10.1744,10.1364,10.1459,124010.0
2024-08-15 10:40:00,10.69,10.76,10.68,10.73,122449.0,10.1459,10.2124,10.1364,10.1839,122449.0
2024-08-15 10:50:00,10.74,10.75,10.71,10.74,106053.0,10.1934,10.2029,10.1649,10.1934,106053.0
2024-08-15 11:00:00,10.74,10.81,10.73,10.79,244480.0,10.1934,10.2598,10.1839,10.2408,244480.0
2024-08-15 11:10:00,10.79,10.81,10.75,10.78,112852.0,10.2408,10.2598,10.2029,10.2313,112852.0
2024-08-15 11:20:00,10.78,10.79,10.74,10.75,93686.0,10.2313,10.2408,10.1934,10.2029,93686.0
2024-08-15 11:30:00,10.75,10.79,10.74,10.78,96069.0,10.2029,10.2408,10.1934,10.2313,96069.0
2024-08-15 11:40:00,10.79,10.79,10.75,10.78,118834.0,10.2408,10.2408,10.2029,10.2313,118834.0
2024-08-15 11:50:00,10.78,10.79,10.76,10.77,87947.0,10.2313,10.2408,10.2124,10.2219,87947.0
2024-08-15 12:00:00,10.77,10.79,10.76,10.78,132892.0,10.2219,10.2408,10.2124,10.2313,132892.0
2024-08-15 12:10:00,10.78,10.79,10.74,10.75,129233.0,10.2313,10.2408,10.1934,10.2029,129233.0
2024-08-15 12:20:00,10.75,10.81,10.75,10.8,175025.0,10.2029,10.2598,10.2029,10.2503,175025.0
2024-08-15 12:30:00,10.8,10.82,10.77,10.78,224843.0,10.2503,10.2693,10.2219,10.2313,224843.0
2024-08-15 12:40:00,10.77,10.79,10.72,10.74,178796.0,10.2219,10.2408,10.1744,10.1934,178796.0
2024-08-15 12:50:00,10.74,10.77,10.73,10.76,131766.0,10.1934,10.2219,10.1839,10.2124,131766.0
2024-08-15 13:00:00,10.76,10.76,10.72,10.74,88172.0,10.2124,10.2124,10.1744,10.1934,88172.0
2024-08-15 13:10:00,10.74,10.75,10.71,10.72,131384.0,10.1934,10.2029,10.1649,10.1744,131384.0
2024-08-15 13:20:00,10.72,10.78,10.72,10.76,107701.0,10.1744,10.2313,10.1744,10.2124,107701.0
2024-08-15 13:30:00,10.76,10.76,10.74,10.74,43502.0,10.2124,10.2124,10.1934,10.1934,43502.0
2024-08-15 13:40:00,10.75,10.79,10.74,10.78,135569.0,10.2029,10.2408,10.1934,10.2313,135569.0
2024-08-15 13:50:00,10.78,10.78,10.76,10.77,91155.0,10.2313,10.2313,10.2124,10.2219,91155.0
2024-08-15 14:00:00,10.77,10.78,10.73,10.78,128051.0,10.2219,10.2313,10.1839,10.2313,128051.0
2024-08-15 14:10:00,10.78,10.78,10.74,10.75,94603.0,10.2313,10.2313,10.1934,10.2029,94603.0
2024-08-15 14:20:00,10.76,10.76,10.73,10.75,49958.0,10.2124,10.2124,10.1839,10.2029,49958.0
2024-08-15 14:30:00,10.75,10.75,10.72,10.73,53060.0,10.2029,10.2029,10.1744,10.1839,53060.0
2024-08-15 14:40:00,10.73,10.78,10.73,10.77,126164.0,10.1839,10.2313,10.1839,10.2219,126164.0
2024-08-15 14:50:00,10.76,10.77,10.74,10.76,112196.0,10.2124,10.2219,10.1934,10.2124,112196.0
2024-08-15 15:00:00,10.76,10.78,10.74,10.77,120123.0,10.2124,10.2313,10.1934,10.2219,120123.0
2024-08-15 15:10:00,10.77,10.79,10.76,10.78,122730.0,10.2219,10.2408,10.2124,10.2313,122730.0
2024-08-15 15:20:00,10.79,10.82,10.78,10.82,195316.0,10.2408,10.2693,10.2313,10.2693,195316.0
2024-08-15 15:30:00,10.82,10.82,10.77,10.82,270525.0,10.2693,10.2693,10.2219,10.2693,270525.0
2024-08-15 15:40:00,10.82,10.85,10.8,10.8,261931.0,10.2693,10.2978,10.2503,10.2503,261931.0
2024-08-15 15:50:00,10.8,10.83,10.77,10.83,1027041.0,10.2503,10.2788,10.2219,10.2788,1027041.0
2024-08-16 09:30:00,10.78,10.98,10.78,10.95,424910.0,10.2313,10.4212,10.2313,10.3927,424910.0
2024-08-16 09:40:00,10.94,11.0,10.92,10.96,433435.0,10.3832,10.4402,10.3642,10.4022,433435.0
2024-08-16 09:50:00,10.96,11.08,10.95,11.07,313306.0,10.4022,10.5161,10.3927,10.5066,313306.0
2024-08-16 10:00:00,11.06,11.1,11.04,11.05,184118.0,10.4971,10.5351,10.4781,10.4876,184118.0
2024-08-16 10:10:00,11.05,11.08,11.05,11.06,140061.0,10.4876,10.5161,10.4876,10.4971,140061.0
2024-08-16 10:20:00,11.06,11.12,11.03,11.09,187606.0,10.4971,10.554,10.4686,10.5256,187606.0
2024-08-16 10:30:00,11.09,11.1,11.03,11.07,189664.0,10.5256,10.5351,10.4686,10.5066,189664.0
2024-08-16 10:40:00,11.07,11.09,11.05,11.07,107752.0,10.5066,10.5256,10.4876,10.5066,107752.0
2024-08-16 10:50:00,11.08,11.1,11.06,11.08,107172.0,10.5161,10.5351,10.4971,10.5161,107172.0
2024-08-16 11:00:00,11.08,11.12,11.06,11.1,127799.0,10.5161,10.554,10.4971,10.5351,127799.0
2024-08-16 11:10:00,11.11,11.14,11.09,11.1,182341.0,10.5446,10.573,10.5256,10.5351,182341.0
2024-08-16 11:20:00,11.1,11.11,11.04,11.04,204680.0,10.5351,10.5446,10.4781,10.4781,204680.0
2024-08-16 11:30:00,11.04,11.04,11.02,11.03,88207.0,10.4781,10.4781,10.4591,10.4686,88207.0
2024-08-16 11:40:00,11.02,11.1,11.0,11.05,159908.0,10.4591,10.5351,10.4402,10.4876,159908.0
2024-08-16 11:50:00,11.05,11.06,10.99,11.0,99930.0,10.4876,10.4971,10.4307,10.4402,99930.0
2024-08-16 12:00:00,11.0,11.0,10.94,10.96,75237.0,10.4402,10.4402,10.3832,10.4022,75237.0
2024-08-16 12:10:00,10.96,11.02,10.95,11.02,187475.0,10.4022,10.4591,10.3927,10.4591,187475.0
2024-08-16 12:20:00,11.02,11.03,10.99,11.01,123648.0,10.4591,10.4686,10.4307,10.4496,123648.0
2024-08-16 12:30:00,11.01,11.03,11.0,11.02,59424.0,10.4496,10.4686,10.4402,10.4591,59424.0
2024-08-16 12:40:00,11.02,11.04,11.0,11.04,89129.0,10.4591,10.4781,10.4402,10.4781,89129.0
2024-08-16 12:50:00,11.04,11.06,11.03,11.05,83089.0,10.4781,10.4971,10.4686,10.4876,83089.0
2024-08-16 13:00:00,11.05,11.06,11.03,11.04,70678.0,10.4876,10.4971,10.4686,10.4781,70678.0
2024-08-16 13:10:00,11.05,11.07,11.03,11.07,113083.0,10.4876,10.5066,10.4686,10.5066,113083.0
2024-08-16 13:20:00,11.07,11.07,11.05,11.05,98007.0,10.5066,10.5066,10.4876,10.4876,98007.0
2024-08-16 13:30:00,11.05,11.06,10.97,10.99,185875.0,10.4876,10.4971,10.4117,10.4307,185875.0
2024-08-16 13:40:00,10.98,10.99,10.94,10.97,201594.0,10.4212,10.4307,10.3832,10.4117,201594.0
2024-08-16 13:50:00,10.97,11.0,10.95,11.0,228596.0,10.4117,10.4402,10.3927,10.4402,228596.0
2024-08-16 14:00:00,11.0,11.01,10.98,10.98,75475.0,10.4402,10.4496,10.4212,10.4212,75475.0
2024-08-16 14:10:00,10.99,10.99,10.95,10.96,115448.0,10.4307,10.4307,10.3927,10.4022,115448.0
2024-08-16 14:20:00,10.96,11.0,10.95,11.0,96866.0,10.4022,10.4402,10.3927,10.4402,96866.0
2024-08-16 14:30:00,11.0,11.03,10.99,11.02,108518.0,10.4402,10.4686,10.4307,10.4591,108518.0
2024-08-16 14:40:00,11.02,11.02,10.98,10.99,125785.0,10.4591,10.4591,10.4212,10.4307,125785.0
2024-08-16 14:50:00,10.99,11.0,10.97,10.98,115137.0,10.4307,10.4402,10.4117,10.4212,115137.0
2024-08-16 15:00:00,10.98,11.01,10.97,11.0,193848.0,10.4212,10.4496,10.4117,10.4402,193848.0
2024-08-16 15:10:00,11.0,11.0,10.96,10.97,170572.0,10.4402,10.4402,10.4022,10.4117,170572.0
2024-08-16 15:20:00,10.96,10.98,10.95,10.96,215312.0,10.4022,10.4212,10.3927,10.4022,215312.0
2024-08-16 15:30:00,10.96,10.99,10.94,10.96,287767.0,10.4022,10.4307,10.3832,10.4022,287767.0
2024-08-16 15:40:00,10.96,11.0,10.96,10.96,451473.0,10.4022,10.4402,10.4022,10.4022,451473.0
2024-08-16 15:50:00,10.97,10.97,10.9,10.91,1706691.0,10.4117,10.4117,10.3452,10.3547,1706691.0
2024-08-19 09:30:00,10.95,11.07,10.95,11.0,503612.0,10.3927,10.5066,10.3927,10.4402,503612.0
2024-08-19 09:40:00,11.0,11.02,10.96,11.0,285687.0,10.4402,10.4591,10.4022,10.4402,285687.0
2024-08-19 09:50:00,11.0,11.04,10.97,11.01,322102.0,10.4402,10.4781,10.4117,10.4496,322102.0
2024-08-19 10:00:00,11.02,11.05,11.0,11.02,233344.0,10.4591,10.4876,10.4402,10.4591,233344.0
2024-08-19 10:10:00,11.01,11.03,10.95,10.95,221168.0,10.4496,10.4686,10.3927,10.3927,221168.0
2024-08-19 10:20:00,10.96,10.97,10.89,10.92,405082.0,10.4022,10.4117,10.3357,10.3642,405082.0
2024-08-19 10:30:00,10.92,10.99,10.91,10.97,176251.0,10.3642,10.4307,10.3547,10.4117,176251.0
2024-08-19 10:40:00,10.97,11.0,10.96,11.0,136756.0,10.4117,10.4402,10.4022,10.4402,136756.0
2024-08-19 10:50:00,11.0,11.04,10.99,11.03,175784.0,10.4402,10.4781,10.4307,10.4686,175784.0
2024-08-19 11:00:00,11.03,11.03,10.99,10.99,118415.0,10.4686,10.4686,10.4307,10.4307,118415.0
2024-08-19 11:10:00,10.99,11.06,10.98,11.02,243288.0,10.4307,10.4971,10.4212,10.4591,243288.0
2024-08-19 11:20:00,11.03,11.03,10.98,10.99,131302.0,10.4686,10.4686,10.4212,10.4307,131302.0
2024-08-19 11:30:00,10.98,11.01,10.98,11.01,187726.0,10.4212,10.4496,10.4212,10.4496,187726.0
2024-08-19 11:40:00,11.01,11.02,10.97,11.0,166782.0,10.4496,10.4591,10.4117,10.4402,166782.0
2024-08-19 11:50:00,11.0,11.0,10.95,10.96,100079.0,10.4402,10.4402,10.3927,10.4022,100079.0
2024-08-19 12:00:00,10.96,10.99,10.92,10.96,257170.0,10.4022,10.4307,10.3642,10.4022,257170.0
2024-08-19 12:10:00,10.96,10.98,10.95,10.96,92493.0,10.4022,10.4212,10.3927,10.4022,92493.0
2024-08-19 12:20:00,10.96,10.96,10.94,10.96,68170.0,10.4022,10.4022,10.3832,10.4022,68170.0
2024-08-19 12:30:00,10.96,10.98,10.94,10.97,171543.0,10.4022,10.4212,10.3832,10.4117,171543.0
2024-08-19 12:40:00,10.97,10.98,10.95,10.96,84277.0,10.4117,10.4212,10.3927,10.4022,84277.0
2024-08-19 12:50:00,10.96,10.98,10.92,10.96,199522.0,10.4022,10.4212,10.3642,10.4022,199522.0
2024-08-19 13:00:00,10.96,10.98,10.95,10.97,72153.0,10.4022,10.4212,10.3927,10.4117,72153.0
2024-08-19 13:10:00,10.98,10.98,10.94,10.96,124343.0,10.4212,10.4212,10.3832,10.4022,124343.0
2024-08-19 13:20:00,10.95,10.98,10.95,10.97,80208.0,10.3927,10.4212,10.3927,10.4117,80208.0
2024-08-19 13:30:00,10.96,10.97,10.94,10.95,159996.0,10.4022,10.4117,10.3832,10.3927,159996.0
2024-08-19 13:40:00,10.95,10.95,10.92,10.93,124505.0,10.3927,10.3927,10.3642,10.3737,124505.0
2024-08-19 13:50:00,10.93,10.93,10.89,10.9,164618.0,10.3737,10.3737,10.3357,10.3452,164618.0
2024-08-19 14:00:00,10.89,10.91,10.87,10.87,158055.0,10.3357,10.3547,10.3168,10.3168,158055.0
2024-08-19 14:10:00,10.87,10.88,10.84,10.86,303985.0,10.3168,10.3263,10.2883,10.3073,303985.0
2024-08-19 14:20:00,10.86,10.87,10.85,10.86,126583.0,10.3073,10.3168,10.2978,10.3073,126583.0
2024-08-19 14:30:00,10.86,10.87,10.84,10.85,279177.0,10.3073,10.3168,10.2883,10.2978,279177.0
2024-08-19 14:40:00,10.84,10.89,10.84,10.88,167734.0,10.2883,10.3357,10.2883,10.3263,167734.0
2024-08-19 14:50:00,10.88,10.89,10.87,10.87,140923.0,10.3263,10.3357,10.3168,10.3168,140923.0
2024-08-19 15:00:00,10.87,10.9,10.87,10.9,189697.0,10.3168,10.3452,10.3168,10.3452,189697.0
2024-08-19 15:10:00,10.9,10.91,10.88,10.89,232472.0,10.3452,10.3547,10.3263,10.3357,232472.0
2024-08-19 15:20:00,10.9,10.9,10.88,10.88,243919.0,10.3452,10.3452,10.3263,10.3263,243919.0
2024-08-19 15:30:00,10.88,10.89,10.87,10.87,255497.0,10.3263,10.3357,10.3168,10.3168,255497.0
2024-08-19 15:40:00,10.87,10.88,10.84,10.87,397276.0,10.3168,10.3263,10.2883,10.3168,397276.0
2024-08-19 15:50:00,10.87,10.87,10.78,10.85,1720267.0,10.3168,10.3168,10.2313,10.2978,1720267.0
2024-08-20 09:30:00,10.83,10.88,10.74,10.78,638074.0,10.2788,10.3263,10.1934,10.2313,638074.0
2024-08-20 09:40:00,10.78,10.83,10.77,10.8,291753.0,10.2313,10.2788,10.2219,10.2503,291753.0
2024-08-20 09:50:00,10.81,10.81,10.77,10.78,271298.0,10.2598,10.2598,10.2219,10.2313,271298.0
2024-08-20 10:00:00,10.78,10.85,10.77,10.81,234611.0,10.2313,10.2978,10.2219,10.2598,234611.0
2024-08-20 10:10:00,10.82,10.86,10.78,10.85,262360.0,10.2693,10.3073,10.2313,10.2978,262360.0
2024-08-20 10:20:00,10.85,10.86,10.82,10.84,188536.0,10.2978,10.3073,10.2693,10.2883,188536.0
2024-08-20 10:30:00,10.85,10.88,10.84,10.86,195178.0,10.2978,10.3263,10.2883,10.3073,195178.0
2024-08-20 10:40:00,10.86,10.9,10.85,10.87,128803.0,10.3073,10.3452,10.2978,10.3168,128803.0
2024-08-20 10:50:00,10.86,10.89,10.84,10.85,138769.0,10.3073,10.3357,10.2883,10.2978,138769.0
2024-08-20 11:00:00,10.85,10.87,10.82,10.86,139665.0,10.2978,10.3168,10.2693,10.3073,139665.0
2024-08-20 11:10:00,10.85,10.86,10.82,10.84,108170.0,10.2978,10.3073,10.2693,10.2883,108170.0
2024-08-20 11:20:00,10.83,10.85,10.79,10.79,202101.0,10.2788,10.2978,10.2408,10.2408,202101.0
2024-08-20 11:30:00,10.79,10.8,10.75,10.76,184617.0,10.2408,10.2503,10.2029,10.2124,184617.0
2024-08-20 11:40:00,10.77,10.79,10.76,10.79,99350.0,10.2219,10.2408,10.2124,10.2408,99350.0
2024-08-20 11:50:00,10.79,10.81,10.76,10.79,168774.0,10.2408,10.2598,10.2124,10.2408,168774.0
2024-08-20 12:00:00,10.79,10.79,10.76,10.78,123486.0,10.2408,10.2408,10.2124,10.2313,123486.0
2024-08-20 12:10:00,10.79,10.79,10.76,10.77,77155.0,10.2408,10.2408,10.2124,10.2219,77155.0
2024-08-20 12:20:00,10.76,10.77,10.71,10.71,270615.0,10.2124,10.2219,10.1649,10.1649,270615.0
2024-08-20 12:30:00,10.72,10.74,10.71,10.74,139697.0,10.1744,10.1934,10.1649,10.1934,139697.0
2024-08-20 12:40:00,10.74,10.75,10.72,10.74,162785.0,10.1934,10.2029,10.1744,10.1934,162785.0
2024-08-20 12:50:00,10.74,10.74,10.72,10.73,79810.0,10.1934,10.1934,10.1744,10.1839,79810.0
2024-08-20 13:00:00,10.74,10.74,10.71,10.71,86368.0,10.1934,10.1934,10.1649,10.1649,86368.0
2024-08-20 13:10:00,10.71,10.73,10.7,10.71,108844.0,10.1649,10.1839,10.1554,10.1649,108844.0
2024-08-20 13:20:00,10.71,10.73,10.71,10.71,79720.0,10.1649,10.1839,10.1649,10.1649,79720.0
2024-08-20 13:30:00,10.71,10.73,10.7,10.72,199283.0,10.1649,10.1839,10.1554,10.1744,199283.0
2024-08-20 13:40:00,10.72,10.73,10.68,10.7,214396.0,10.1744,10.1839,10.1364,10.1554,214396.0
2024-08-20 13:50:00,10.7,10.74,10.69,10.74,154289.0,10.1554,10.1934,10.1459,10.1934,154289.0
2024-08-20 14:00:00,10.73,10.8,10.73,10.77,332004.0,10.1839,10.2503,10.1839,10.2219,332004.0
2024-08-20 14:10:00,10.77,10.79,10.76,10.78,120781.0,10.2219,10.2408,10.2124,10.2313,120781.0
2024-08-20 14:20:00,10.78,10.82,10.78,10.8,192374.0,10.2313,10.2693,10.2313,10.2503,192374.0
2024-08-20 14:30:00,10.8,10.82,10.79,10.8,198178.0,10.2503,10.2693,10.2408,10.2503,198178.0
2024-08-20 14:40:00,10.8,10.81,10.78,10.79,140720.0,10.2503,10.2598,10.2313,10.2408,140720.0
2024-08-20 14:50:00,10.79,10.8,10.77,10.79,182413.0,10.2408,10.2503,10.2219,10.2408,182413.0
2024-08-20 15:00:00,10.79,10.79,10.73,10.74,556596.0,10.2408,10.2408,10.1839,10.1934,556596.0
2024-08-20 15:10:00,10.73,10.75,10.72,10.75,246438.0,10.1839,10.2029,10.1744,10.2029,246438.0
2024-08-20 15:20:00,10.75,10.79,10.74,10.76,232463.0,10.2029,10.2408,10.1934,10.2124,232463.0
2024-08-20 15:30:00,10.77,10.78,10.74,10.74,240148.0,10.2219,10.2313,10.1934,10.1934,240148.0
2024-08-20 15:40:00,10.75,10.78,10.73,10.78,300791.0,10.2029,10.2313,10.1839,10.2313,300791.0
2024-08-20 15:50:00,10.78,10.8,10.72,10.72,1623545.0,10.2313,10.2503,10.1744,10.1744,1623545.0
2024-08-21 09:30:00,10.65,10.69,10.56,10.61,678980.0,10.3512,10.3901,10.2637,10.3123,678980.0
2024-08-21 09:40:00,10.6,10.61,10.46,10.47,755729.0,10.3026,10.3123,10.1665,10.1762,755729.0
2024-08-21 09:50:00,10.47,10.53,10.46,10.52,354416.0,10.1762,10.2345,10.1665,10.2248,354416.0
2024-08-21 10:00:00,10.52,10.52,10.45,10.47,304229.0,10.2248,10.2248,10.1568,10.1762,304229.0
2024-08-21 10:10:00,10.47,10.51,10.46,10.47,260145.0,10.1762,10.2151,10.1665,10.1762,260145.0
2024-08-21 10:20:00,10.47,10.49,10.41,10.42,500321.0,10.1762,10.1957,10.1179,10.1276,500321.0
2024-08-21 10:30:00,10.42,10.43,10.38,10.39,494034.0,10.1276,10.1374,10.0888,10.0985,494034.0
2024-08-21 10:40:00,10.4,10.4,10.36,10.37,251870.0,10.1082,10.1082,10.0693,10.079,251870.0
2024-08-21 10:50:00,10.36,10.38,10.34,10.35,382439.0,10.0693,10.0888,10.0499,10.0596,382439.0
2024-08-21 11:00:00,10.35,10.37,10.33,10.34,252629.0,10.0596,10.079,10.0402,10.0499,252629.0
2024-08-21 11:10:00,10.34,10.39,10.33,10.38,231132.0,10.0499,10.0985,10.0402,10.0888,231132.0
2024-08-21 11:20:00,10.38,10.41,10.35,10.41,265080.0,10.0888,10.1179,10.0596,10.1179,265080.0
2024-08-21 11:30:00,10.41,10.41,10.36,10.37,149557.0,10.1179,10.1179,10.0693,10.079,149557.0
2024-08-21 11:40:00,10.36,10.39,10.36,10.38,167236.0,10.0693,10.0985,10.0693,10.0888,167236.0
2024-08-21 11:50:00,10.38,10.38,10.32,10.33,288456.0,10.0888,10.0888,10.0304,10.0402,288456.0
2024-08-21 12:00:00,10.33,10.35,10.3,10.35,431350.0,10.0402,10.0596,10.011,10.0596,431350.0
2024-08-21 12:10:00,10.34,10.36,10.32,10.33,225060.0,10.0499,10.0693,10.0304,10.0402,225060.0
2024-08-21 12:20:00,10.34,10.35,10.32,10.34,201086.0,10.0499,10.0596,10.0304,10.0499,201086.0
2024-08-21 12:30:00,10.35,10.36,10.32,10.34,185810.0,10.0596,10.0693,10.0304,10.0499,185810.0
2024-08-21 12:40:00,10.33,10.34,10.32,10.32,121348.0,10.0402,10.0499,10.0304,10.0304,121348.0
2024-08-21 12:50:00,10.33,10.37,10.32,10.36,310056.0,10.0402,10.079,10.0304,10.0693,310056.0
2024-08-21 13:00:00,10.35,10.38,10.33,10.37,150391.0,10.0596,10.0888,10.0402,10.079,150391.0
2024-08-21 13:10:00,10.37,10.4,10.36,10.38,310904.0,10.079,10.1082,10.0693,10.0888,310904.0
2024-08-21 13:20:00,10.37,10.38,10.36,10.36,128871.0,10.079,10.0888,10.0693,10.0693,128871.0
2024-08-21 13:30:00,10.37,10.4,10.35,10.35,573653.0,10.079,10.1082,10.0596,10.0596,573653.0
2024-08-21 13:40:00,10.36,10.38,10.34,10.38,212646.0,10.0693,10.0888,10.0499,10.0888,212646.0
2024-08-21 13:50:00,10.37,10.38,10.34,10.35,243778.0,10.079,10.0888,10.0499,10.0596,243778.0
2024-08-21 14:00:00,10.36,10.37,10.34,10.35,301562.0,10.0693,10.079,10.0499,10.0596,301562.0
2024-08-21 14:10:00,10.36,10.36,10.33,10.35,121131.0,10.0693,10.0693,10.0402,10.0596,121131.0
2024-08-21 14:20:00,10.34,10.36,10.32,10.36,284601.0,10.0499,10.0693,10.0304,10.0693,284601.0
2024-08-21 14:30:00,10.36,10.43,10.35,10.42,615102.0,10.0693,10.1374,10.0596,10.1276,615102.0
2024-08-21 14:40:00,10.42,10.47,10.41,10.43,420202.0,10.1276,10.1762,10.1179,10.1374,420202.0
2024-08-21 14:50:00,10.43,10.43,10.41,10.43,191120.0,10.1374,10.1374,10.1179,10.1374,191120.0
2024-08-21 15:00:00,10.43,10.43,10.4,10.41,200846.0,10.1374,10.1374,10.1082,10.1179,200846.0
2024-08-21 15:10:00,10.41,10.42,10.38,10.38,294440.0,10.1179,10.1276,10.0888,10.0888,294440.0
2024-08-21 15:20:00,10.38,10.39,10.36,10.38,264177.0,10.0888,10.0985,10.0693,10.0888,264177.0
2024-08-21 15:30:00,10.38,10.43,10.37,10.43,213745.0,10.0888,10.1374,10.079,10.1374,213745.0
2024-08-21 15:40:00,10.43,10.43,10.37,10.38,360075.0,10.1374,10.1374,10.079,10.0888,360075.0
2024-08-21 15:50:00,10.38,10.4,10.36,10.39,1449143.0,10.0888,10.1082,10.0693,10.0985,1449143.0
2024-08-22 09:30:00,10.32,10.35,10.22,10.26,903739.0,10.0304,10.0596,9.9332,9.9721,903739.0
2024-08-22 09:40:00,10.26,10.35,10.26,10.28,354953.0,9.9721,10.0596,9.9721,9.9916,354953.0
2024-08-22 09:50:00,10.28,10.28,10.23,10.27,368197.0,9.9916,9.9916,9.943,9.9818,368197.0
2024-08-22 10:00:00,10.27,10.3,10.24,10.25,408923.0,9.9818,10.011,9.9527,9.9624,408923.0
2024-08-22 10:10:00,10.25,10.26,10.22,10.25,414697.0,9.9624,9.9721,9.9332,9.9624,414697.0
2024-08-22 10:20:00,10.25,10.29,10.23,10.25,218580.0,9.9624,10.0013,9.943,9.9624,218580.0
2024-08-22 10:30:00,10.26,10.3,10.24,10.29,248298.0,9.9721,10.011,9.9527,10.0013,248298.0
2024-08-22 10:40:00,10.29,10.29,10.25,10.25,149191.0,10.0013,10.0013,9.9624,9.9624,149191.0
2024-08-22 10:50:00,10.26,10.26,10.2,10.2,401988.0,9.9721,9.9721,9.9138,9.9138,401988.0
2024-08-22 11:00:00,10.21,10.21,10.17,10.18,535431.0,9.9235,9.9235,9.8846,9.8944,535431.0
2024-08-22 11:10:00,10.18,10.19,10.16,10.17,283264.0,9.8944,9.9041,9.8749,9.8846,283264.0
2024-08-22 11:20:00,10.17,10.17,10.12,10.13,595136.0,9.8846,9.8846,9.836,9.8458,595136.0
2024-08-22 11:30:00,10.13,10.15,10.12,10.12,281090.0,9.8458,9.8652,9.836,9.836,281090.0
2024-08-22 11:40:00,10.12,10.17,10.12,10.15,265732.0,9.836,9.8846,9.836,9.8652,265732.0
2024-08-22 11:50:00,10.15,10.15,10.12,10.13,201645.0,9.8652,9.8652,9.836,9.8458,201645.0
2024-08-22 12:00:00,10.12,10.15,10.12,10.13,162552.0,9.836,9.8652,9.836,9.8458,162552.0
2024-08-22 12:10:00,10.13,10.14,10.09,10.1,385097.0,9.8458,9.8555,9.8069,9.8166,385097.0
2024-08-22 12:20:00,10.1,10.13,10.09,10.13,620147.0,9.8166,9.8458,9.8069,9.8458,620147.0
2024-08-22 12:30:00,10.13,10.16,10.12,10.13,294959.0,9.8458,9.8749,9.836,9.8458,294959.0
2024-08-22 12:40:00,10.13,10.14,10.11,10.11,206615.0,9.8458,9.8555,9.8263,9.8263,206615.0
2024-08-22 12:50:00,10.12,10.13,10.1,10.11,132852.0,9.836,9.8458,9.8166,9.8263,132852.0
2024-08-22 13:00:00,10.11,10.11,10.09,10.1,151019.0,9.8263,9.8263,9.8069,9.8166,151019.0
2024-08-22 13:10:00,10.1,10.12,10.08,10.11,262660.0,9.8166,9.836,9.7972,9.8263,262660.0
2024-08-22 13:20:00,10.11,10.13,10.1,10.12,179369.0,9.8263,9.8458,9.8166,9.836,179369.0
2024-08-22 13:30:00,10.11,10.13,10.09,10.1,312152.0,9.8263,9.8458,9.8069,9.8166,312152.0
2024-08-22 13:40:00,10.1,10.11,10.08,10.09,348503.0,9.8166,9.8263,9.7972,9.8069,348503.0
2024-08-22 13:50:00,10.09,10.11,10.08,10.08,227662.0,9.8069,9.8263,9.7972,9.7972,227662.0
2024-08-22 14:00:00,10.08,10.09,10.03,10.05,747523.0,9.7972,9.8069,9.7486,9.768,747523.0
2024-08-22 14:10:00,10.05,10.09,10.04,10.09,313488.0,9.768,9.8069,9.7583,9.8069,313488.0
2024-08-22 14:20:00,10.09,10.09,10.05,10.05,204267.0,9.8069,9.8069,9.768,9.768,204267.0
2024-08-22 14:30:00,10.05,10.09,10.05,10.08,206415.0,9.768,9.8069,9.768,9.7972,206415.0
2024-08-22 14:40:00,10.08,10.09,10.07,10.08,187648.0,9.7972,9.8069,9.7875,9.7972,187648.0
2024-08-22 14:50:00,10.08,10.1,10.06,10.06,227023.0,9.7972,9.8166,9.7777,9.7777,227023.0
2024-08-22 15:00:00,10.07,10.08,10.05,10.06,301673.0,9.7875,9.7972,9.768,9.7777,301673.0
2024-08-22 15:10:00,10.06,10.11,10.06,10.11,226583.0,9.7777,9.8263,9.7777,9.8263,226583.0
2024-08-22 15:20:00,10.11,10.12,10.07,10.07,281004.0,9.8263,9.836,9.7875,9.7875,281004.0
2024-08-22 15:30:00,10.08,10.08,10.04,10.04,464949.0,9.7972,9.7972,9.7583,9.7583,464949.0
2024-08-22 15:40:00,10.04,10.06,10.04,10.04,715489.0,9.7583,9.7777,9.7583,9.7583,715489.0
2024-08-22 15:50:00,10.04,10.08,10.02,10.02,1684187.0,9.7583,9.7972,9.7389,9.7389,1684187.0
2024-08-23 09:30:00,10.05,10.13,10.03,10.09,468512.0,9.768,9.8458,9.7486,9.8069,468512.0
2024-08-23 09:40:00,10.09,10.13,10.06,10.06,335102.0,9.8069,9.8458,9.7777,9.7777,335102.0
2024-08-23 09:50:00,10.06,10.12,10.04,10.11,618468.0,9.7777,9.836,9.7583,9.8263,618468.0
2024-08-23 10:00:00,10.11,10.16,10.1,10.14,611473.0,9.8263,9.8749,9.8166,9.8555,611473.0
2024-08-23 10:10:00,10.13,10.21,10.13,10.18,584459.0,9.8458,9.9235,9.8458,9.8944,584459.0
2024-08-23 10:20:00,10.18,10.35,10.18,10.34,829035.0,9.8944,10.0596,9.8944,10.0499,829035.0
2024-08-23 10:30:00,10.34,10.39,10.33,10.34,680880.0,10.0499,10.0985,10.0402,10.0499,680880.0
2024-08-23 10:40:00,10.35,10.35,10.26,10.28,649167.0,10.0596,10.0596,9.9721,9.9916,649167.0
2024-08-23 10:50:00,10.28,10.29,10.2,10.22,508246.0,9.9916,10.0013,9.9138,9.9332,508246.0
2024-08-23 11:00:00,10.22,10.29,10.2,10.28,356951.0,9.9332,10.0013,9.9138,9.9916,356951.0
2024-08-23 11:10:00,10.28,10.29,10.26,10.28,289539.0,9.9916,10.0013,9.9721,9.9916,289539.0
2024-08-23 11:20:00,10.29,10.3,10.25,10.28,455451.0,10.0013,10.011,9.9624,9.9916,455451.0
2024-08-23 11:30:00,10.29,10.36,10.28,10.32,341332.0,10.0013,10.0693,9.9916,10.0304,341332.0
2024-08-23 11:40:00,10.32,10.34,10.28,10.29,201810.0,10.0304,10.0499,9.9916,10.0013,201810.0
2024-08-23 11:50:00,10.28,10.29,10.25,10.26,139234.0,9.9916,10.0013,9.9624,9.9721,139234.0
2024-08-23 12:00:00,10.26,10.3,10.24,10.29,162349.0,9.9721,10.011,9.9527,10.0013,162349.0
2024-08-23 12:10:00,10.29,10.3,10.26,10.29,163384.0,10.0013,10.011,9.9721,10.0013,163384.0
2024-08-23 12:20:00,10.29,10.32,10.26,10.27,398877.0,10.0013,10.0304,9.9721,9.9818,398877.0
2024-08-23 12:30:00,10.28,10.29,10.26,10.29,117447.0,9.9916,10.0013,9.9721,10.0013,117447.0
2024-08-23 12:40:00,10.28,10.3,10.25,10.29,259820.0,9.9916,10.011,9.9624,10.0013,259820.0
2024-08-23 12:50:00,10.29,10.3,10.28,10.29,83590.0,10.0013,10.011,9.9916,10.0013,83590.0
2024-08-23 13:00:00,10.29,10.3,10.27,10.29,86162.0,10.0013,10.011,9.9818,10.0013,86162.0
2024-08-23 13:10:00,10.29,10.3,10.28,10.28,177092.0,10.0013,10.011,9.9916,9.9916,177092.0
2024-08-23 13:20:00,10.29,10.31,10.28,10.31,256411.0,10.0013,10.0207,9.9916,10.0207,256411.0
2024-08-23 13:30:00,10.3,10.31,10.29,10.3,148723.0,10.011,10.0207,10.0013,10.011,148723.0
2024-08-23 13:40:00,10.29,10.3,10.26,10.26,133397.0,10.0013,10.011,9.9721,9.9721,133397.0
2024-08-23 13:50:00,10.26,10.28,10.23,10.28,469340.0,9.9721,9.9916,9.943,9.9916,469340.0
2024-08-23 14:00:00,10.28,10.31,10.27,10.3,344861.0,9.9916,10.0207,9.9818,10.011,344861.0
2024-08-23 14:10:00,10.3,10.31,10.29,10.3,166328.0,10.011,10.0207,10.0013,10.011,166328.0
2024-08-23 14:20:00,10.3,10.31,10.29,10.29,228942.0,10.011,10.0207,10.0013,10.0013,228942.0
2024-08-23 14:30:00,10.29,10.29,10.27,10.28,119371.0,10.0013,10.0013,9.9818,9.9916,119371.0
2024-08-23 14:40:00,10.28,10.32,10.27,10.31,220236.0,9.9916,10.0304,9.9818,10.0207,220236.0
2024-08-23 14:50:00,10.31,10.32,10.28,10.3,220267.0,10.0207,10.0304,9.9916,10.011,220267.0
2024-08-23 15:00:00,10.29,10.3,10.26,10.28,194184.0,10.0013,10.011,9.9721,9.9916,194184.0
2024-08-23 15:10:00,10.28,10.3,10.27,10.29,186563.0,9.9916,10.011,9.9818,10.0013,186563.0
2024-08-23 15:20:00,10.3,10.31,10.29,10.3,331289.0,10.011,10.0207,10.0013,10.011,331289.0
2024-08-23 15:30:00,10.31,10.35,10.28,10.29,538145.0,10.0207,10.0596,9.9916,10.0013,538145.0
2024-08-23 15:40:00,10.29,10.33,10.29,10.29,595292.0,10.0013,10.0402,10.0013,10.0013,595292.0
2024-08-23 15:50:00,10.29,10.34,10.27,10.29,2027942.0,10.0013,10.0499,9.9818,10.0013,2027942.0
2024-08-26 09:30:00,10.35,10.42,10.27,10.42,570391.0,10.0596,10.1276,9.9818,10.1276,570391.0
2024-08-26 09:40:00,10.42,10.49,10.41,10.48,898887.0,10.1276,10.1957,10.1179,10.1859,898887.0
2024-08-26 09:50:00,10.49,10.54,10.48,10.54,543320.0,10.1957,10.2443,10.1859,10.2443,543320.0
2024-08-26 10:00:00,10.54,10.59,10.52,10.58,497894.0,10.2443,10.2929,10.2248,10.2831,497894.0
2024-08-26 10:10:00,10.57,10.59,10.53,10.56,651700.0,10.2734,10.2929,10.2345,10.2637,651700.0
2024-08-26 10:20:00,10.57,10.6,10.55,10.6,348271.0,10.2734,10.3026,10.254,10.3026,348271.0
2024-08-26 10:30:00,10.59,10.6,10.53,10.54,197581.0,10.2929,10.3026,10.2345,10.2443,197581.0
2024-08-26 10:40:00,10.54,10.56,10.48,10.49,284325.0,10.2443,10.2637,10.1859,10.1957,284325.0
2024-08-26 10:50:00,10.49,10.52,10.46,10.51,471004.0,10.1957,10.2248,10.1665,10.2151,471004.0
2024-08-26 11:00:00,10.51,10.51,10.42,10.43,171123.0,10.2151,10.2151,10.1276,10.1374,171123.0
2024-08-26 11:10:00,10.43,10.45,10.38,10.41,283551.0,10.1374,10.1568,10.0888,10.1179,283551.0
2024-08-26 11:20:00,10.41,10.41,10.36,10.37,245109.0,10.1179,10.1179,10.0693,10.079,245109.0
2024-08-26 11:30:00,10.36,10.37,10.35,10.37,171956.0,10.0693,10.079,10.0596,10.079,171956.0
2024-08-26 11:40:00,10.37,10.4,10.34,10.36,235530.0,10.079,10.1082,10.0499,10.0693,235530.0
2024-08-26 11:50:00,10.36,10.39,10.33,10.34,205752.0,10.0693,10.0985,10.0402,10.0499,205752.0
2024-08-26 12:00:00,10.33,10.34,10.31,10.34,376726.0,10.0402,10.0499,10.0207,10.0499,376726.0
2024-08-26 12:10:00,10.34,10.36,10.32,10.34,192197.0,10.0499,10.0693,10.0304,10.0499,192197.0
2024-08-26 12:20:00,10.34,10.36,10.3,10.35,368740.0,10.0499,10.0693,10.011,10.0596,368740.0
2024-08-26 12:30:00,10.36,10.4,10.33,10.4,526558.0,10.0693,10.1082,10.0402,10.1082,526558.0
2024-08-26 12:40:00,10.4,10.4,10.37,10.4,611912.0,10.1082,10.1082,10.079,10.1082,611912.0
2024-08-26 12:50:00,10.4,10.47,10.39,10.46,149932.0,10.1082,10.1762,10.0985,10.1665,149932.0
2024-08-26 13:00:00,10.46,10.46,10.43,10.44,70847.0,10.1665,10.1665,10.1374,10.1471,70847.0
2024-08-26 13:10:00,10.44,10.47,10.43,10.45,85075.0,10.1471,10.1762,10.1374,10.1568,85075.0
2024-08-26 13:20:00,10.45,10.46,10.41,10.44,164550.0,10.1568,10.1665,10.1179,10.1471,164550.0
2024-08-26 13:30:00,10.45,10.45,10.4,10.41,193293.0,10.1568,10.1568,10.1082,10.1179,193293.0
2024-08-26 13:40:00,10.41,10.42,10.38,10.38,116137.0,10.1179,10.1276,10.0888,10.0888,116137.0
2024-08-26 13:50:00,10.39,10.39,10.37,10.38,77925.0,10.0985,10.0985,10.079,10.0888,77925.0
2024-08-26 14:00:00,10.37,10.39,10.36,10.36,154163.0,10.079,10.0985,10.0693,10.0693,154163.0
2024-08-26 14:10:00,10.36,10.37,10.3,10.32,819812.0,10.0693,10.079,10.011,10.0304,819812.0
2024-08-26 14:20:00,10.32,10.35,10.31,10.35,163991.0,10.0304,10.0596,10.0207,10.0596,163991.0
2024-08-26 14:30:00,10.35,10.35,10.33,10.34,95345.0,10.0596,10.0596,10.0402,10.0499,95345.0
2024-08-26 14:40:00,10.35,10.37,10.34,10.35,117888.0,10.0596,10.079,10.0499,10.0596,117888.0
2024-08-26 14:50:00,10.35,10.35,10.31,10.33,117027.0,10.0596,10.0596,10.0207,10.0402,117027.0
2024-08-26 15:00:00,10.34,10.34,10.32,10.33,218008.0,10.0499,10.0499,10.0304,10.0402,218008.0
2024-08-26 15:10:00,10.33,10.38,10.32,10.37,398159.0,10.0402,10.0888,10.0304,10.079,398159.0
2024-08-26 15:20:00,10.38,10.39,10.36,10.37,206875.0,10.0888,10.0985,10.0693,10.079,206875.0
2024-08-26 15:30:00,10.37,10.39,10.36,10.38,267462.0,10.079,10.0985,10.0693,10.0888,267462.0
2024-08-26 15:40:00,10.38,10.39,10.35,10.36,361888.0,10.0888,10.0985,10.0596,10.0693,361888.0
2024-08-26 15:50:00,10.36,10.4,10.34,10.39,1774086.0,10.0693,10.1082,10.0499,10.0985,1774086.0
2024-08-27 09:30:00,10.33,10.37,10.26,10.27,547373.0,10.0402,10.079,9.9721,9.9818,547373.0
2024-08-27 09:40:00,10.27,10.28,10.17,10.2,548015.0,9.9818,9.9916,9.8846,9.9138,548015.0
2024-08-27 09:50:00,10.2,10.22,10.07,10.08,627384.0,9.9138,9.9332,9.7875,9.7972,627384.0
2024-08-27 10:00:00,10.08,10.09,10.05,10.08,603298.0,9.7972,9.8069,9.768,9.7972,603298.0
2024-08-27 10:10:00,10.08,10.08,9.96,9.99,1859028.0,9.7972,9.7972,9.6805,9.7097,1859028.0
2024-08-27 10:20:00,9.99,10.06,9.98,10.05,444391.0,9.7097,9.7777,9.7,9.768,444391.0
2024-08-27 10:30:00,10.05,10.08,10.02,10.04,369326.0,9.768,9.7972,9.7389,9.7583,369326.0
2024-08-27 10:40:00,10.04,10.07,10.03,10.04,325878.0,9.7583,9.7875,9.7486,9.7583,325878.0
2024-08-27 10:50:00,10.04,10.05,9.98,9.99,346293.0,9.7583,9.768,9.7,9.7097,346293.0
2024-08-27 11:00:00,9.99,10.0,9.92,9.93,1157580.0,9.7097,9.7194,9.6417,9.6514,1157580.0
2024-08-27 11:10:00,9.93,9.95,9.91,9.92,649701.0,9.6514,9.6708,9.6319,9.6417,649701.0
2024-08-27 11:20:00,9.92,9.93,9.87,9.92,1150473.0,9.6417,9.6514,9.5931,9.6417,1150473.0
2024-08-27 11:30:00,9.91,9.92,9.86,9.91,909814.0,9.6319,9.6417,9.5833,9.6319,909814.0
2024-08-27 11:40:00,9.9,9.91,9.85,9.86,492235.0,9.6222,9.6319,9.5736,9.5833,492235.0
2024-08-27 11:50:00,9.85,9.87,9.77,9.79,1325964.0,9.5736,9.5931,9.4959,9.5153,1325964.0
2024-08-27 12:00:00,9.79,9.8,9.68,9.72,1990497.0,9.5153,9.525,9.4084,9.4473,1990497.0
2024-08-27 12:10:00,9.72,9.73,9.67,9.68,1063220.0,9.4473,9.457,9.3987,9.4084,1063220.0
2024-08-27 12:20:00,9.68,9.68,9.6,9.6,1248381.0,9.4084,9.4084,9.3306,9.3306,1248381.0
2024-08-27 12:30:00,9.61,9.7,9.58,9.7,1323386.0,9.3404,9.4278,9.3112,9.4278,1323386.0
2024-08-27 12:40:00,9.7,9.7,9.66,9.68,761992.0,9.4278,9.4278,9.389,9.4084,761992.0
2024-08-27 12:50:00,9.68,9.68,9.64,9.66,779574.0,9.4084,9.4084,9.3695,9.389,779574.0
2024-08-27 13:00:00,9.66,9.73,9.64,9.67,803658.0,9.389,9.457,9.3695,9.3987,803658.0
2024-08-27 13:10:00,9.68,9.68,9.63,9.63,709327.0,9.4084,9.4084,9.3598,9.3598,709327.0
2024-08-27 13:20:00,9.63,9.72,9.6,9.72,784445.0,9.3598,9.4473,9.3306,9.4473,784445.0
2024-08-27 13:30:00,9.72,9.72,9.64,9.64,761672.0,9.4473,9.4473,9.3695,9.3695,761672.0
2024-08-27 13:40:00,9.64,9.65,9.59,9.6,1080603.0,9.3695,9.3792,9.3209,9.3306,1080603.0
2024-08-27 13:50:00,9.6,9.6,9.55,9.55,777073.0,9.3306,9.3306,9.282,9.282,777073.0
2024-08-27 14:00:00,9.55,9.57,9.52,9.53,1499907.0,9.282,9.3015,9.2529,9.2626,1499907.0
2024-08-27 14:10:00,9.52,9.56,9.51,9.55,932061.0,9.2529,9.2918,9.2432,9.282,932061.0
2024-08-27 14:20:00,9.55,9.56,9.5,9.51,544661.0,9.282,9.2918,9.2334,9.2432,544661.0
2024-08-27 14:30:00,9.51,9.56,9.48,9.54,1063335.0,9.2432,9.2918,9.214,9.2723,1063335.0
2024-08-27 14:40:00,9.54,9.54,9.49,9.49,946149.0,9.2723,9.2723,9.2237,9.2237,946149.0
2024-08-27 14:50:00,9.5,9.52,9.47,9.49,1030235.0,9.2334,9.2529,9.2043,9.2237,1030235.0
2024-08-27 15:00:00,9.49,9.55,9.47,9.54,886524.0,9.2237,9.282,9.2043,9.2723,886524.0
2024-08-27 15:10:00,9.54,9.54,9.49,9.51,646529.0,9.2723,9.2723,9.2237,9.2432,646529.0
2024-08-27 15:20:00,9.51,9.51,9.46,9.47,678059.0,9.2432,9.2432,9.1946,9.2043,678059.0
2024-08-27 15:30:00,9.46,9.47,9.39,9.4,2412935.0,9.1946,9.2043,9.1265,9.1363,2412935.0
2024-08-27 15:40:00,9.41,9.45,9.39,9.39,2047077.0,9.146,9.1848,9.1265,9.1265,2047077.0
2024-08-27 15:50:00,9.4,9.47,9.38,9.46,4236613.0,9.1363,9.2043,9.1168,9.1946,4236613.0
2024-08-28 09:30:00,9.45,9.45,9.24,9.27,2030168.0,9.1848,9.1848,8.9807,9.0099,2030168.0
2024-08-28 09:40:00,9.27,9.3,9.2,9.29,1335454.0,9.0099,9.0391,8.9419,9.0293,1335454.0
2024-08-28 09:50:00,9.28,9.31,9.25,9.25,807792.0,9.0196,9.0488,8.9905,8.9905,807792.0
2024-08-28 10:00:00,9.26,9.26,9.14,9.16,1273889.0,9.0002,9.0002,8.8835,8.903,1273889.0
2024-08-28 10:10:00,9.16,9.22,9.15,9.21,656527.0,8.903,8.9613,8.8933,8.9516,656527.0
2024-08-28 10:20:00,9.22,9.26,9.2,9.25,799720.0,8.9613,9.0002,8.9419,8.9905,799720.0
2024-08-28 10:30:00,9.25,9.32,9.24,9.29,771309.0,8.9905,9.0585,8.9807,9.0293,771309.0
2024-08-28 10:40:00,9.28,9.32,9.26,9.29,473546.0,9.0196,9.0585,9.0002,9.0293,473546.0
2024-08-28 10:50:00,9.29,9.29,9.22,9.22,524678.0,9.0293,9.0293,8.9613,8.9613,524678.0
2024-08-28 11:00:00,9.22,9.23,9.18,9.19,555068.0,8.9613,8.971,8.9224,8.9321,555068.0
2024-08-28 11:10:00,9.19,9.24,9.16,9.24,512397.0,8.9321,8.9807,8.903,8.9807,512397.0
2024-08-28 11:20:00,9.24,9.25,9.19,9.23,404287.0,8.9807,8.9905,8.9321,8.971,404287.0
2024-08-28 11:30:00,9.23,9.25,9.19,9.19,276152.0,8.971,8.9905,8.9321,8.9321,276152.0
2024-08-28 11:40:00,9.2,9.2,9.17,9.18,270801.0,8.9419,8.9419,8.9127,8.9224,270801.0
2024-08-28 11:50:00,9.18,9.24,9.17,9.23,340622.0,8.9224,8.9807,8.9127,8.971,340622.0
2024-08-28 12:00:00,9.22,9.24,9.2,9.2,307217.0,8.9613,8.9807,8.9419,8.9419,307217.0
2024-08-28 12:10:00,9.2,9.21,9.18,9.2,433440.0,8.9419,8.9516,8.9224,8.9419,433440.0
2024-08-28 12:20:00,9.2,9.22,9.18,9.21,226995.0,8.9419,8.9613,8.9224,8.9516,226995.0
2024-08-28 12:30:00,9.22,9.3,9.21,9.3,357738.0,8.9613,9.0391,8.9516,9.0391,357738.0
2024-08-28 12:40:00,9.29,9.33,9.29,9.32,409492.0,9.0293,9.0682,9.0293,9.0585,409492.0
2024-08-28 12:50:00,9.33,9.36,9.32,9.36,365956.0,9.0682,9.0974,9.0585,9.0974,365956.0
2024-08-28 13:00:00,9.36,9.4,9.35,9.37,289516.0,9.0974,9.1363,9.0877,9.1071,289516.0
2024-08-28 13:10:00,9.37,9.37,9.34,9.35,195189.0,9.1071,9.1071,9.0779,9.0877,195189.0
2024-08-28 13:20:00,9.35,9.37,9.33,9.36,387919.0,9.0877,9.1071,9.0682,9.0974,387919.0
2024-08-28 13:30:00,9.36,9.4,9.34,9.35,324330.0,9.0974,9.1363,9.0779,9.0877,324330.0
2024-08-28 13:40:00,9.36,9.37,9.33,9.37,156588.0,9.0974,9.1071,9.0682,9.1071,156588.0
2024-08-28 13:50:00,9.37,9.39,9.34,9.37,346391.0,9.1071,9.1265,9.0779,9.1071,346391.0
2024-08-28 14:00:00,9.37,9.38,9.34,9.34,218049.0,9.1071,9.1168,9.0779,9.0779,218049.0
2024-08-28 14:10:00,9.35,9.36,9.32,9.33,157388.0,9.0877,9.0974,9.0585,9.0682,157388.0
2024-08-28 14:20:00,9.33,9.37,9.31,9.37,242378.0,9.0682,9.1071,9.0488,9.1071,242378.0
2024-08-28 14:30:00,9.37,9.37,9.34,9.36,178132.0,9.1071,9.1071,9.0779,9.0974,178132.0
2024-08-28 14:40:00,9.36,9.38,9.35,9.37,315369.0,9.0974,9.1168,9.0877,9.1071,315369.0
2024-08-28 14:50:00,9.37,9.43,9.36,9.43,372295.0,9.1071,9.1654,9.0974,9.1654,372295.0
2024-08-28 15:00:00,9.43,9.45,9.42,9.43,399655.0,9.1654,9.1848,9.1557,9.1654,399655.0
2024-08-28 15:10:00,9.43,9.43,9.41,9.42,425112.0,9.1654,9.1654,9.146,9.1557,425112.0
2024-08-28 15:20:00,9.42,9.45,9.4,9.44,483026.0,9.1557,9.1848,9.1363,9.1751,483026.0
2024-08-28 15:30:00,9.45,9.48,9.41,9.43,968062.0,9.1848,9.214,9.146,9.1654,968062.0
2024-08-28 15:40:00,9.43,9.46,9.38,9.38,943121.0,9.1654,9.1946,9.1168,9.1168,943121.0
2024-08-28 15:50:00,9.39,9.4,9.36,9.38,1652335.0,9.1265,9.1363,9.0974,9.1168,1652335.0
2024-08-29 09:30:00,9.37,9.41,9.18,9.2,1241814.0,9.1071,9.146,8.9224,8.9419,1241814.0
2024-08-29 09:40:00,9.2,9.21,9.05,9.07,1450093.0,8.9419,8.9516,8.7961,8.8155,1450093.0
2024-08-29 09:50:00,9.06,9.12,9.03,9.07,1365936.0,8.8058,8.8641,8.7766,8.8155,1365936.0
2024-08-29 10:00:00,9.07,9.19,9.05,9.19,763738.0,8.8155,8.9321,8.7961,8.9321,763738.0
2024-08-29 10:10:00,9.19,9.22,9.14,9.21,643825.0,8.9321,8.9613,8.8835,8.9516,643825.0
2024-08-29 10:20:00,9.21,9.25,9.17,9.19,991049.0,8.9516,8.9905,8.9127,8.9321,991049.0
2024-08-29 10:30:00,9.19,9.2,9.11,9.17,490574.0,8.9321,8.9419,8.8544,8.9127,490574.0
2024-08-29 10:40:00,9.17,9.17,9.09,9.14,376327.0,8.9127,8.9127,8.8349,8.8835,376327.0
2024-08-29 10:50:00,9.13,9.19,9.09,9.11,607223.0,8.8738,8.9321,8.8349,8.8544,607223.0
2024-08-29 11:00:00,9.11,9.14,9.1,9.12,560707.0,8.8544,8.8835,8.8447,8.8641,560707.0
2024-08-29 11:10:00,9.12,9.12,9.05,9.1,833245.0,8.8641,8.8641,8.7961,8.8447,833245.0
2024-08-29 11:20:00,9.1,9.15,9.09,9.13,422231.0,8.8447,8.8933,8.8349,8.8738,422231.0
2024-08-29 11:30:00,9.13,9.15,9.12,9.13,140703.0,8.8738,8.8933,8.8641,8.8738,140703.0
2024-08-29 11:40:00,9.13,9.14,9.11,9.13,204924.0,8.8738,8.8835,8.8544,8.8738,204924.0
2024-08-29 11:50:00,9.13,9.14,9.11,9.13,172688.0,8.8738,8.8835,8.8544,8.8738,172688.0
2024-08-29 12:00:00,9.13,9.15,9.12,9.13,221870.0,8.8738,8.8933,8.8641,8.8738,221870.0
2024-08-29 12:10:00,9.13,9.14,9.1,9.13,330157.0,8.8738,8.8835,8.8447,8.8738,330157.0
2024-08-29 12:20:00,9.13,9.16,9.13,9.14,283334.0,8.8738,8.903,8.8738,8.8835,283334.0
2024-08-29 12:30:00,9.14,9.15,9.11,9.13,217575.0,8.8835,8.8933,8.8544,8.8738,217575.0
2024-08-29 12:40:00,9.13,9.13,9.09,9.1,371537.0,8.8738,8.8738,8.8349,8.8447,371537.0
2024-08-29 12:50:00,9.1,9.23,9.09,9.19,417126.0,8.8447,8.971,8.8349,8.9321,417126.0
2024-08-29 13:00:00,9.19,9.24,9.17,9.23,279424.0,8.9321,8.9807,8.9127,8.971,279424.0
2024-08-29 13:10:00,9.22,9.24,9.22,9.22,199963.0,8.9613,8.9807,8.9613,8.9613,199963.0
2024-08-29 13:20:00,9.22,9.23,9.2,9.23,563053.0,8.9613,8.971,8.9419,8.971,563053.0
2024-08-29 13:30:00,9.23,9.31,9.22,9.28,594856.0,8.971,9.0488,8.9613,9.0196,594856.0
2024-08-29 13:40:00,9.28,9.32,9.27,9.3,611277.0,9.0196,9.0585,9.0099,9.0391,611277.0
2024-08-29 13:50:00,9.3,9.35,9.3,9.35,378522.0,9.0391,9.0877,9.0391,9.0877,378522.0
2024-08-29 14:00:00,9.35,9.37,9.3,9.35,1011108.0,9.0877,9.1071,9.0391,9.0877,1011108.0
2024-08-29 14:10:00,9.36,9.38,9.34,9.38,623940.0,9.0974,9.1168,9.0779,9.1168,623940.0
2024-08-29 14:20:00,9.37,9.4,9.36,9.38,943136.0,9.1071,9.1363,9.0974,9.1168,943136.0
2024-08-29 14:30:00,9.38,9.39,9.31,9.34,910176.0,9.1168,9.1265,9.0488,9.0779,910176.0
2024-08-29 14:40:00,9.34,9.37,9.32,9.35,407425.0,9.0779,9.1071,9.0585,9.0877,407425.0
2024-08-29 14:50:00,9.35,9.38,9.31,9.38,277141.0,9.0877,9.1168,9.0488,9.1168,277141.0
2024-08-29 15:00:00,9.38,9.38,9.34,9.34,256314.0,9.1168,9.1168,9.0779,9.0779,256314.0
2024-08-29 15:10:00,9.34,9.35,9.31,9.32,213322.0,9.0779,9.0877,9.0488,9.0585,213322.0
2024-08-29 15:20:00,9.32,9.34,9.31,9.33,293122.0,9.0585,9.0779,9.0488,9.0682,293122.0
2024-08-29 15:30:00,9.33,9.33,9.26,9.28,428860.0,9.0682,9.0682,9.0002,9.0196,428860.0
2024-08-29 15:40:00,9.27,9.28,9.21,9.22,467247.0,9.0099,9.0196,8.9516,8.9613,467247.0
2024-08-29 15:50:00,9.22,9.27,9.2,9.26,1669262.0,8.9613,9.0099,8.9419,9.0002,1669262.0
2024-08-30 09:30:00,9.29,9.32,9.19,9.25,1099039.0,9.0293,9.0585,8.9321,8.9905,1099039.0
2024-08-30 09:40:00,9.24,9.32,9.24,9.28,281545.0,8.9807,9.0585,8.9807,9.0196,281545.0
2024-08-30 09:50:00,9.28,9.42,9.27,9.38,593733.0,9.0196,9.1557,9.0099,9.1168,593733.0
2024-08-30 10:00:00,9.38,9.44,9.36,9.42,711820.0,9.1168,9.1751,9.0974,9.1557,711820.0
2024-08-30 10:10:00,9.43,9.49,9.32,9.36,877308.0,9.1654,9.2237,9.0585,9.0974,877308.0
2024-08-30 10:20:00,9.35,9.36,9.26,9.3,486587.0,9.0877,9.0974,9.0002,9.0391,486587.0
2024-08-30 10:30:00,9.3,9.31,9.23,9.25,859767.0,9.0391,9.0488,8.971,8.9905,859767.0
2024-08-30 10:40:00,9.25,9.25,9.18,9.19,556873.0,8.9905,8.9905,8.9224,8.9321,556873.0
2024-08-30 10:50:00,9.19,9.22,9.17,9.21,325333.0,8.9321,8.9613,8.9127,8.9516,325333.0
2024-08-30 11:00:00,9.21,9.23,9.19,9.21,364703.0,8.9516,8.971,8.9321,8.9516,364703.0
2024-08-30 11:10:00,9.21,9.24,9.19,9.21,215915.0,8.9516,8.9807,8.9321,8.9516,215915.0
2024-08-30 11:20:00,9.21,9.23,9.18,9.21,235800.0,8.9516,8.971,8.9224,8.9516,235800.0
2024-08-30 11:30:00,9.22,9.22,9.2,9.2,116601.0,8.9613,8.9613,8.9419,8.9419,116601.0
2024-08-30 11:40:00,9.21,9.21,9.17,9.17,201319.0,8.9516,8.9516,8.9127,8.9127,201319.0
2024-08-30 11:50:00,9.17,9.23,9.16,9.22,267973.0,8.9127,8.971,8.903,8.9613,267973.0
2024-08-30 12:00:00,9.22,9.23,9.19,9.21,265791.0,8.9613,8.971,8.9321,8.9516,265791.0
2024-08-30 12:10:00,9.21,9.23,9.21,9.22,105344.0,8.9516,8.971,8.9516,8.9613,105344.0
2024-08-30 12:20:00,9.22,9.23,9.2,9.21,106233.0,8.9613,8.971,8.9419,8.9516,106233.0
2024-08-30 12:30:00,9.21,9.22,9.16,9.19,238501.0,8.9516,8.9613,8.903,8.9321,238501.0
2024-08-30 12:40:00,9.19,9.2,9.18,9.19,119865.0,8.9321,8.9419,8.9224,8.9321,119865.0
2024-08-30 12:50:00,9.19,9.21,9.18,9.19,140503.0,8.9321,8.9516,8.9224,8.9321,140503.0
2024-08-30 13:00:00,9.19,9.19,9.17,9.19,186717.0,8.9321,8.9321,8.9127,8.9321,186717.0
2024-08-30 13:10:00,9.19,9.21,9.17,9.21,219622.0,8.9321,8.9516,8.9127,8.9516,219622.0
2024-08-30 13:20:00,9.2,9.21,9.18,9.19,105228.0,8.9419,8.9516,8.9224,8.9321,105228.0
2024-08-30 13:30:00,9.18,9.2,9.17,9.19,123788.0,8.9224,8.9419,8.9127,8.9321,123788.0
2024-08-30 13:40:00,9.19,9.2,9.18,9.19,68186.0,8.9321,8.9419,8.9224,8.9321,68186.0
2024-08-30 13:50:00,9.19,9.21,9.18,9.21,141351.0,8.9321,8.9516,8.9224,8.9516,141351.0
2024-08-30 14:00:00,9.21,9.21,9.18,9.2,208198.0,8.9516,8.9516,8.9224,8.9419,208198.0
2024-08-30 14:10:00,9.2,9.21,9.17,9.17,271019.0,8.9419,8.9516,8.9127,8.9127,271019.0
2024-08-30 14:20:00,9.17,9.21,9.15,9.19,359011.0,8.9127,8.9516,8.8933,8.9321,359011.0
2024-08-30 14:30:00,9.2,9.2,9.16,9.16,259967.0,8.9419,8.9419,8.903,8.903,259967.0
2024-08-30 14:40:00,9.16,9.2,9.15,9.19,314847.0,8.903,8.9419,8.8933,8.9321,314847.0
2024-08-30 14:50:00,9.18,9.19,9.17,9.18,169169.0,8.9224,8.9321,8.9127,8.9224,169169.0
2024-08-30 15:00:00,9.18,9.18,9.15,9.16,283720.0,8.9224,8.9224,8.8933,8.903,283720.0
2024-08-30 15:10:00,9.17,9.17,9.14,9.17,624166.0,8.9127,8.9127,8.8835,8.9127,624166.0
2024-08-30 15:20:00,9.17,9.21,9.16,9.21,420661.0,8.9127,8.9516,8.903,8.9516,420661.0
2024-08-30 15:30:00,9.21,9.25,9.2,9.25,474564.0,8.9516,8.9905,8.9419,8.9905,474564.0
2024-08-30 15:40:00,9.25,9.26,9.21,9.24,672387.0,8.9905,9.0002,8.9516,8.9807,672387.0
2024-08-30 15:50:00,9.24,9.26,9.21,9.26,1385471.0,8.9807,9.0002,8.9516,9.0002,1385471.0
2024-09-03 09:30:00,9.21,9.22,9.07,9.13,1053760.0,8.9516,8.9613,8.8155,8.8738,1053760.0
2024-09-03 09:40:00,9.13,9.17,9.11,9.13,439127.0,8.8738,8.9127,8.8544,8.8738,439127.0
2024-09-03 09:50:00,9.13,9.17,9.1,9.16,371087.0,8.8738,8.9127,8.8447,8.903,371087.0
2024-09-03 10:00:00,9.15,9.16,9.06,9.09,551532.0,8.8933,8.903,8.8058,8.8349,551532.0
2024-09-03 10:10:00,9.09,9.13,9.08,9.11,504990.0,8.8349,8.8738,8.8252,8.8544,504990.0
2024-09-03 10:20:00,9.11,9.15,9.1,9.14,623837.0,8.8544,8.8933,8.8447,8.8835,623837.0
2024-09-03 10:30:00,9.13,9.16,9.08,9.11,715337.0,8.8738,8.903,8.8252,8.8544,715337.0
2024-09-03 10:40:00,9.11,9.13,9.09,9.11,488913.0,8.8544,8.8738,8.8349,8.8544,488913.0
2024-09-03 10:50:00,9.11,9.12,9.05,9.08,932832.0,8.8544,8.8641,8.7961,8.8252,932832.0
2024-09-03 11:00:00,9.08,9.12,9.07,9.08,699034.0,8.8252,8.8641,8.8155,8.8252,699034.0
2024-09-03 11:10:00,9.09,9.09,9.05,9.05,668951.0,8.8349,8.8349,8.7961,8.7961,668951.0
2024-09-03 11:20:00,9.05,9.08,9.01,9.07,1101540.0,8.7961,8.8252,8.7572,8.8155,1101540.0
2024-09-03 11:30:00,9.07,9.08,9.03,9.04,395792.0,8.8155,8.8252,8.7766,8.7864,395792.0
2024-09-03 11:40:00,9.03,9.04,8.98,8.98,1255892.0,8.7766,8.7864,8.728,8.728,1255892.0
2024-09-03 11:50:00,8.98,9.01,8.98,9.01,582872.0,8.728,8.7572,8.728,8.7572,582872.0
2024-09-03 12:00:00,9.0,9.01,8.97,9.0,463570.0,8.7475,8.7572,8.7183,8.7475,463570.0
2024-09-03 12:10:00,9.0,9.03,8.98,9.0,528100.0,8.7475,8.7766,8.728,8.7475,528100.0
2024-09-03 12:20:00,8.99,9.03,8.99,9.0,306684.0,8.7378,8.7766,8.7378,8.7475,306684.0
2024-09-03 12:30:00,9.0,9.01,8.99,9.0,407353.0,8.7475,8.7572,8.7378,8.7475,407353.0
2024-09-03 12:40:00,9.0,9.02,8.99,9.01,402124.0,8.7475,8.7669,8.7378,8.7572,402124.0
2024-09-03 12:50:00,9.01,9.02,8.97,8.99,391127.0,8.7572,8.7669,8.7183,8.7378,391127.0
2024-09-03 13:00:00,8.99,8.99,8.95,8.95,396270.0,8.7378,8.7378,8.6989,8.6989,396270.0
2024-09-03 13:10:00,8.96,8.98,8.93,8.96,739836.0,8.7086,8.728,8.6794,8.7086,739836.0
2024-09-03 13:20:00,8.96,8.99,8.95,8.98,507488.0,8.7086,8.7378,8.6989,8.728,507488.0
2024-09-03 13:30:00,8.99,9.02,8.98,9.01,305998.0,8.7378,8.7669,8.728,8.7572,305998.0
2024-09-03 13:40:00,9.0,9.01,8.97,8.97,225589.0,8.7475,8.7572,8.7183,8.7183,225589.0
2024-09-03 13:50:00,8.97,8.98,8.93,8.94,331348.0,8.7183,8.728,8.6794,8.6892,331348.0
2024-09-03 14:00:00,8.94,8.94,8.91,8.94,398983.0,8.6892,8.6892,8.66,8.6892,398983.0
2024-09-03 14:10:00,8.94,8.94,8.91,8.91,263894.0,8.6892,8.6892,8.66,8.66,263894.0
2024-09-03 14:20:00,8.92,8.95,8.9,8.95,642482.0,8.6697,8.6989,8.6503,8.6989,642482.0
2024-09-03 14:30:00,8.95,8.97,8.93,8.95,635175.0,8.6989,8.7183,8.6794,8.6989,635175.0
2024-09-03 14:40:00,8.94,8.97,8.94,8.96,335950.0,8.6892,8.7183,8.6892,8.7086,335950.0
2024-09-03 14:50:00,8.96,8.99,8.95,8.96,436057.0,8.7086,8.7378,8.6989,8.7086,436057.0
2024-09-03 15:00:00,8.96,8.97,8.93,8.94,279668.0,8.7086,8.7183,8.6794,8.6892,279668.0
2024-09-03 15:10:00,8.94,8.97,8.93,8.96,586455.0,8.6892,8.7183,8.6794,8.7086,586455.0
2024-09-03 15:20:00,8.96,8.97,8.94,8.96,365209.0,8.7086,8.7183,8.6892,8.7086,365209.0
2024-09-03 15:30:00,8.96,8.96,8.92,8.94,632443.0,8.7086,8.7086,8.6697,8.6892,632443.0
2024-09-03 15:40:00,8.94,8.99,8.93,8.99,928959.0,8.6892,8.7378,8.6794,8.7378,928959.0
2024-09-03 15:50:00,8.99,8.99,8.93,8.97,2257938.0,8.7378,8.7378,8.6794,8.7183,2257938.0
2024-09-04 09:30:00,8.84,8.99,8.84,8.98,793454.0,8.592,8.7378,8.592,8.728,793454.0
2024-09-04 09:40:00,8.97,9.01,8.91,8.96,574069.0,8.7183,8.7572,8.66,8.7086,574069.0
2024-09-04 09:50:00,8.96,9.03,8.95,9.01,587053.0,8.7086,8.7766,8.6989,8.7572,587053.0
2024-09-04 10:00:00,9.0,9.01,8.95,9.01,643781.0,8.7475,8.7572,8.6989,8.7572,643781.0
2024-09-04 10:10:00,9.01,9.03,8.96,8.97,507899.0,8.7572,8.7766,8.7086,8.7183,507899.0
2024-09-04 10:20:00,8.96,9.02,8.96,9.02,379909.0,8.7086,8.7669,8.7086,8.7669,379909.0
2024-09-04 10:30:00,9.02,9.05,8.98,9.04,254088.0,8.7669,8.7961,8.728,8.7864,254088.0
2024-09-04 10:40:00,9.04,9.06,9.03,9.05,292021.0,8.7864,8.8058,8.7766,8.7961,292021.0
2024-09-04 10:50:00,9.05,9.07,9.03,9.04,425510.0,8.7961,8.8155,8.7766,8.7864,425510.0
2024-09-04 11:00:00,9.04,9.06,9.01,9.01,330299.0,8.7864,8.8058,8.7572,8.7572,330299.0
2024-09-04 11:10:00,9.02,9.02,8.97,8.99,365695.0,8.7669,8.7669,8.7183,8.7378,365695.0
2024-09-04 11:20:00,8.98,8.99,8.92,8.93,284123.0,8.728,8.7378,8.6697,8.6794,284123.0
2024-09-04 11:30:00,8.93,8.93,8.9,8.91,326707.0,8.6794,8.6794,8.6503,8.66,326707.0
2024-09-04 11:40:00,8.91,8.91,8.87,8.88,307616.0,8.66,8.66,8.6211,8.6308,307616.0
2024-09-04 11:50:00,8.88,8.89,8.87,8.88,215717.0,8.6308,8.6406,8.6211,8.6308,215717.0
2024-09-04 12:00:00,8.88,8.92,8.87,8.87,354789.0,8.6308,8.6697,8.6211,8.6211,354789.0
2024-09-04 12:10:00,8.88,8.9,8.87,8.88,374360.0,8.6308,8.6503,8.6211,8.6308,374360.0
2024-09-04 12:20:00,8.88,8.91,8.87,8.88,234647.0,8.6308,8.66,8.6211,8.6308,234647.0
2024-09-04 12:30:00,8.88,8.89,8.86,8.88,369961.0,8.6308,8.6406,8.6114,8.6308,369961.0
2024-09-04 12:40:00,8.88,8.88,8.85,8.87,257191.0,8.6308,8.6308,8.6017,8.6211,257191.0
2024-09-04 12:50:00,8.87,8.89,8.85,8.85,194702.0,8.6211,8.6406,8.6017,8.6017,194702.0
2024-09-04 13:00:00,8.85,8.87,8.84,8.85,282056.0,8.6017,8.6211,8.592,8.6017,282056.0
2024-09-04 13:10:00,8.85,8.86,8.81,8.83,463531.0,8.6017,8.6114,8.5628,8.5822,463531.0
2024-09-04 13:20:00,8.83,8.83,8.79,8.79,388737.0,8.5822,8.5822,8.5434,8.5434,388737.0
2024-09-04 13:30:00,8.8,8.8,8.75,8.75,668073.0,8.5531,8.5531,8.5045,8.5045,668073.0
2024-09-04 13:40:00,8.76,8.77,8.74,8.75,645929.0,8.5142,8.5239,8.4948,8.5045,645929.0
2024-09-04 13:50:00,8.76,8.79,8.74,8.77,462522.0,8.5142,8.5434,8.4948,8.5239,462522.0
2024-09-04 14:00:00,8.78,8.78,8.74,8.76,379233.0,8.5336,8.5336,8.4948,8.5142,379233.0
2024-09-04 14:10:00,8.76,8.78,8.75,8.77,251310.0,8.5142,8.5336,8.5045,8.5239,251310.0
2024-09-04 14:20:00,8.77,8.78,8.75,8.77,237451.0,8.5239,8.5336,8.5045,8.5239,237451.0
2024-09-04 14:30:00,8.77,8.8,8.75,8.75,314741.0,8.5239,8.5531,8.5045,8.5045,314741.0
2024-09-04 14:40:00,8.76,8.77,8.74,8.77,265971.0,8.5142,8.5239,8.4948,8.5239,265971.0
2024-09-04 14:50:00,8.76,8.8,8.76,8.77,362276.0,8.5142,8.5531,8.5142,8.5239,362276.0
2024-09-04 15:00:00,8.78,8.78,8.72,8.72,843392.0,8.5336,8.5336,8.4753,8.4753,843392.0
2024-09-04 15:10:00,8.72,8.74,8.69,8.69,490211.0,8.4753,8.4948,8.4462,8.4462,490211.0
2024-09-04 15:20:00,8.69,8.69,8.66,8.69,1263186.0,8.4462,8.4462,8.417,8.4462,1263186.0
2024-09-04 15:30:00,8.69,8.69,8.63,8.63,1523651.0,8.4462,8.4462,8.3879,8.3879,1523651.0
2024-09-04 15:40:00,8.63,8.67,8.63,8.65,826836.0,8.3879,8.4267,8.3879,8.4073,826836.0
2024-09-04 15:50:00,8.64,8.69,8.62,8.64,2893241.0,8.3976,8.4462,8.3781,8.3976,2893241.0
2024-09-05 09:30:00,8.72,8.73,8.56,8.63,1226110.0,8.4753,8.4851,8.3198,8.3879,1226110.0
2024-09-05 09:40:00,8.63,8.68,8.58,8.59,639172.0,8.3879,8.4365,8.3393,8.349,639172.0
2024-09-05 09:50:00,8.59,8.59,8.53,8.56,1061538.0,8.349,8.349,8.2907,8.3198,1061538.0
2024-09-05 10:00:00,8.56,8.66,8.55,8.63,648005.0,8.3198,8.417,8.3101,8.3879,648005.0
2024-09-05 10:10:00,8.64,8.65,8.57,8.61,462963.0,8.3976,8.4073,8.3295,8.3684,462963.0
2024-09-05 10:20:00,8.61,8.61,8.58,8.6,236459.0,8.3684,8.3684,8.3393,8.3587,236459.0
2024-09-05 10:30:00,8.6,8.63,8.54,8.54,554886.0,8.3587,8.3879,8.3004,8.3004,554886.0
2024-09-05 10:40:00,8.54,8.57,8.5,8.51,444101.0,8.3004,8.3295,8.2615,8.2712,444101.0
2024-09-05 10:50:00,8.51,8.52,8.48,8.49,724668.0,8.2712,8.2809,8.2421,8.2518,724668.0
2024-09-05 11:00:00,8.49,8.53,8.47,8.51,347213.0,8.2518,8.2907,8.2323,8.2712,347213.0
2024-09-05 11:10:00,8.51,8.52,8.5,8.52,302409.0,8.2712,8.2809,8.2615,8.2809,302409.0
2024-09-05 11:20:00,8.52,8.54,8.49,8.5,436705.0,8.2809,8.3004,8.2518,8.2615,436705.0
2024-09-05 11:30:00,8.5,8.51,8.46,8.47,608587.0,8.2615,8.2712,8.2226,8.2323,608587.0
2024-09-05 11:40:00,8.47,8.52,8.46,8.51,694616.0,8.2323,8.2809,8.2226,8.2712,694616.0
2024-09-05 11:50:00,8.51,8.52,8.49,8.52,394354.0,8.2712,8.2809,8.2518,8.2809,394354.0
2024-09-05 12:00:00,8.51,8.54,8.49,8.5,691687.0,8.2712,8.3004,8.2518,8.2615,691687.0
2024-09-05 12:10:00,8.5,8.55,8.49,8.54,558378.0,8.2615,8.3101,8.2518,8.3004,558378.0
2024-09-05 12:20:00,8.55,8.59,8.54,8.54,695296.0,8.3101,8.349,8.3004,8.3004,695296.0
2024-09-05 12:30:00,8.54,8.55,8.51,8.52,474372.0,8.3004,8.3101,8.2712,8.2809,474372.0
2024-09-05 12:40:00,8.52,8.56,8.51,8.54,313412.0,8.2809,8.3198,8.2712,8.3004,313412.0
2024-09-05 12:50:00,8.54,8.58,8.53,8.57,351435.0,8.3004,8.3393,8.2907,8.3295,351435.0
2024-09-05 13:00:00,8.58,8.62,8.57,8.61,234347.0,8.3393,8.3781,8.3295,8.3684,234347.0
2024-09-05 13:10:00,8.61,8.69,8.58,8.69,974390.0,8.3684,8.4462,8.3393,8.4462,974390.0
2024-09-05 13:20:00,8.68,8.76,8.68,8.74,738478.0,8.4365,8.5142,8.4365,8.4948,738478.0
2024-09-05 13:30:00,8.74,8.76,8.69,8.75,348623.0,8.4948,8.5142,8.4462,8.5045,348623.0
2024-09-05 13:40:00,8.75,8.8,8.74,8.79,412657.0,8.5045,8.5531,8.4948,8.5434,412657.0
2024-09-05 13:50:00,8.79,8.82,8.78,8.8,597859.0,8.5434,8.5725,8.5336,8.5531,597859.0
2024-09-05 14:00:00,8.81,8.85,8.77,8.79,1063677.0,8.5628,8.6017,8.5239,8.5434,1063677.0
2024-09-05 14:10:00,8.79,8.8,8.74,8.76,396515.0,8.5434,8.5531,8.4948,8.5142,396515.0
2024-09-05 14:20:00,8.75,8.79,8.67,8.68,982349.0,8.5045,8.5434,8.4267,8.4365,982349.0
2024-09-05 14:30:00,8.68,8.75,8.67,8.75,305775.0,8.4365,8.5045,8.4267,8.5045,305775.0
2024-09-05 14:40:00,8.74,8.75,8.71,8.73,325049.0,8.4948,8.5045,8.4656,8.4851,325049.0
2024-09-05 14:50:00,8.74,8.75,8.72,8.75,385511.0,8.4948,8.5045,8.4753,8.5045,385511.0
2024-09-05 15:00:00,8.75,8.76,8.72,8.74,469452.0,8.5045,8.5142,8.4753,8.4948,469452.0
2024-09-05 15:10:00,8.74,8.75,8.7,8.72,657864.0,8.4948,8.5045,8.4559,8.4753,657864.0
2024-09-05 15:20:00,8.73,8.73,8.69,8.71,225598.0,8.4851,8.4851,8.4462,8.4656,225598.0
2024-09-05 15:30:00,8.7,8.74,8.7,8.71,693574.0,8.4559,8.4948,8.4559,8.4656,693574.0
2024-09-05 15:40:00,8.71,8.72,8.68,8.72,656005.0,8.4656,8.4753,8.4365,8.4753,656005.0
2024-09-05 15:50:00,8.72,8.75,8.69,8.75,1965523.0,8.4753,8.5045,8.4462,8.5045,1965523.0
2024-09-06 09:30:00,8.77,8.88,8.7,8.87,1011234.0,8.5239,8.6308,8.4559,8.6211,1011234.0
2024-09-06 09:40:00,8.87,8.91,8.82,8.91,634182.0,8.6211,8.66,8.5725,8.66,634182.0
2024-09-06 09:50:00,8.91,8.94,8.87,8.89,616400.0,8.66,8.6892,8.6211,8.6406,616400.0
2024-09-06 10:00:00,8.89,8.94,8.86,8.91,725616.0,8.6406,8.6892,8.6114,8.66,725616.0
2024-09-06 10:10:00,8.92,8.97,8.9,8.96,734532.0,8.6697,8.7183,8.6503,8.7086,734532.0
2024-09-06 10:20:00,8.96,8.98,8.88,8.89,439643.0,8.7086,8.728,8.6308,8.6406,439643.0
2024-09-06 10:30:00,8.89,8.91,8.87,8.9,293871.0,8.6406,8.66,8.6211,8.6503,293871.0
2024-09-06 10:40:00,8.91,8.96,8.89,8.94,326397.0,8.66,8.7086,8.6406,8.6892,326397.0
2024-09-06 10:50:00,8.94,8.97,8.93,8.96,341331.0,8.6892,8.7183,8.6794,8.7086,341331.0
2024-09-06 11:00:00,8.96,9.05,8.95,9.03,871254.0,8.7086,8.7961,8.6989,8.7766,871254.0
2024-09-06 11:10:00,9.02,9.05,8.98,9.01,492110.0,8.7669,8.7961,8.728,8.7572,492110.0
2024-09-06 11:20:00,9.01,9.01,8.89,8.91,491875.0,8.7572,8.7572,8.6406,8.66,491875.0
2024-09-06 11:30:00,8.91,8.91,8.87,8.89,328185.0,8.66,8.66,8.6211,8.6406,328185.0
2024-09-06 11:40:00,8.88,8.89,8.8,8.82,324209.0,8.6308,8.6406,8.5531,8.5725,324209.0
2024-09-06 11:50:00,8.81,8.82,8.77,8.79,168129.0,8.5628,8.5725,8.5239,8.5434,168129.0
2024-09-06 12:00:00,8.79,8.79,8.73,8.76,182147.0,8.5434,8.5434,8.4851,8.5142,182147.0
2024-09-06 12:10:00,8.75,8.76,8.68,8.68,242034.0,8.5045,8.5142,8.4365,8.4365,242034.0
2024-09-06 12:20:00,8.69,8.71,8.64,8.64,266049.0,8.4462,8.4656,8.3976,8.3976,266049.0
2024-09-06 12:30:00,8.64,8.67,8.63,8.66,265915.0,8.3976,8.4267,8.3879,8.417,265915.0
2024-09-06 12:40:00,8.66,8.68,8.64,8.66,211977.0,8.417,8.4365,8.3976,8.417,211977.0
2024-09-06 12:50:00,8.66,8.7,8.65,8.69,215783.0,8.417,8.4559,8.4073,8.4462,215783.0
2024-09-06 13:00:00,8.7,8.82,8.68,8.81,666447.0,8.4559,8.5725,8.4365,8.5628,666447.0
2024-09-06 13:10:00,8.81,8.82,8.76,8.79,434272.0,8.5628,8.5725,8.5142,8.5434,434272.0
2024-09-06 13:20:00,8.79,8.84,8.79,8.83,221373.0,8.5434,8.592,8.5434,8.5822,221373.0
2024-09-06 13:30:00,8.83,8.83,8.77,8.78,763276.0,8.5822,8.5822,8.5239,8.5336,763276.0
2024-09-06 13:40:00,8.78,8.82,8.76,8.79,248252.0,8.5336,8.5725,8.5142,8.5434,248252.0
2024-09-06 13:50:00,8.79,8.82,8.78,8.79,221091.0,8.5434,8.5725,8.5336,8.5434,221091.0
2024-09-06 14:00:00,8.79,8.8,8.72,8.76,225167.0,8.5434,8.5531,8.4753,8.5142,225167.0
2024-09-06 14:10:00,8.76,8.78,8.74,8.76,128630.0,8.5142,8.5336,8.4948,8.5142,128630.0
2024-09-06 14:20:00,8.76,8.76,8.72,8.75,157395.0,8.5142,8.5142,8.4753,8.5045,157395.0
2024-09-06 14:30:00,8.75,8.76,8.72,8.73,221066.0,8.5045,8.5142,8.4753,8.4851,221066.0
2024-09-06 14:40:00,8.74,8.74,8.69,8.71,268164.0,8.4948,8.4948,8.4462,8.4656,268164.0
2024-09-06 14:50:00,8.72,8.74,8.71,8.72,157011.0,8.4753,8.4948,8.4656,8.4753,157011.0
2024-09-06 15:00:00,8.72,8.78,8.72,8.76,487549.0,8.4753,8.5336,8.4753,8.5142,487549.0
2024-09-06 15:10:00,8.76,8.78,8.73,8.74,795080.0,8.5142,8.5336,8.4851,8.4948,795080.0
2024-09-06 15:20:00,8.74,8.77,8.73,8.75,530767.0,8.4948,8.5239,8.4851,8.5045,530767.0
2024-09-06 15:30:00,8.76,8.78,8.71,8.71,651493.0,8.5142,8.5336,8.4656,8.4656,651493.0
2024-09-06 15:40:00,8.71,8.75,8.69,8.74,586387.0,8.4656,8.5045,8.4462,8.4948,586387.0
2024-09-06 15:50:00,8.75,8.79,8.74,8.78,2109772.0,8.5045,8.5434,8.4948,8.5336,2109772.0
2024-09-09 09:30:00,8.81,8.82,8.58,8.61,1182928.0,8.5628,8.5725,8.3393,8.3684,1182928.0
2024-09-09 09:40:00,8.61,8.74,8.59,8.72,869127.0,8.3684,8.4948,8.349,8.4753,869127.0
2024-09-09 09:50:00,8.72,8.88,8.71,8.83,441616.0,8.4753,8.6308,8.4656,8.5822,441616.0
2024-09-09 10:00:00,8.83,8.86,8.8,8.86,372156.0,8.5822,8.6114,8.5531,8.6114,372156.0
2024-09-09 10:10:00,8.86,8.88,8.77,8.81,348355.0,8.6114,8.6308,8.5239,8.5628,348355.0
2024-09-09 10:20:00,8.8,8.83,8.79,8.8,219143.0,8.5531,8.5822,8.5434,8.5531,219143.0
2024-09-09 10:30:00,8.81,8.91,8.79,8.9,351457.0,8.5628,8.66,8.5434,8.6503,351457.0
2024-09-09 10:40:00,8.9,8.94,8.87,8.91,428538.0,8.6503,8.6892,8.6211,8.66,428538.0
2024-09-09 10:50:00,8.9,8.92,8.86,8.88,628456.0,8.6503,8.6697,8.6114,8.6308,628456.0
2024-09-09 11:00:00,8.88,8.93,8.87,8.92,406095.0,8.6308,8.6794,8.6211,8.6697,406095.0
2024-09-09 11:10:00,8.92,8.95,8.91,8.92,232067.0,8.6697,8.6989,8.66,8.6697,232067.0
2024-09-09 11:20:00,8.92,8.93,8.86,8.89,240336.0,8.6697,8.6794,8.6114,8.6406,240336.0
2024-09-09 11:30:00,8.88,8.94,8.88,8.91,290217.0,8.6308,8.6892,8.6308,8.66,290217.0
2024-09-09 11:40:00,8.91,8.98,8.9,8.97,332680.0,8.66,8.728,8.6503,8.7183,332680.0
2024-09-09 11:50:00,8.96,8.97,8.93,8.96,240669.0,8.7086,8.7183,8.6794,8.7086,240669.0
2024-09-09 12:00:00,8.96,9.0,8.95,8.99,147775.0,8.7086,8.7475,8.6989,8.7378,147775.0
2024-09-09 12:10:00,8.99,9.03,8.98,9.02,315554.0,8.7378,8.7766,8.728,8.7669,315554.0
2024-09-09 12:20:00,9.02,9.04,9.01,9.04,148803.0,8.7669,8.7864,8.7572,8.7864,148803.0
2024-09-09 12:30:00,9.04,9.07,9.03,9.07,437575.0,8.7864,8.8155,8.7766,8.8155,437575.0
2024-09-09 12:40:00,9.06,9.1,9.06,9.09,345841.0,8.8058,8.8447,8.8058,8.8349,345841.0
2024-09-09 12:50:00,9.08,9.09,9.04,9.08,385420.0,8.8252,8.8349,8.7864,8.8252,385420.0
2024-09-09 13:00:00,9.08,9.08,9.03,9.07,456835.0,8.8252,8.8252,8.7766,8.8155,456835.0
2024-09-09 13:10:00,9.07,9.07,9.03,9.04,282428.0,8.8155,8.8155,8.7766,8.7864,282428.0
2024-09-09 13:20:00,9.04,9.05,9.03,9.04,179509.0,8.7864,8.7961,8.7766,8.7864,179509.0
2024-09-09 13:30:00,9.04,9.08,9.01,9.07,518084.0,8.7864,8.8252,8.7572,8.8155,518084.0
2024-09-09 13:40:00,9.07,9.1,9.05,9.07,250996.0,8.8155,8.8447,8.7961,8.8155,250996.0
2024-09-09 13:50:00,9.07,9.08,9.01,9.02,161959.0,8.8155,8.8252,8.7572,8.7669,161959.0
2024-09-09 14:00:00,9.02,9.02,9.0,9.01,113867.0,8.7669,8.7669,8.7475,8.7572,113867.0
2024-09-09 14:10:00,9.0,9.02,9.0,9.02,95177.0,8.7475,8.7669,8.7475,8.7669,95177.0
2024-09-09 14:20:00,9.02,9.04,8.99,9.03,178966.0,8.7669,8.7864,8.7378,8.7766,178966.0
2024-09-09 14:30:00,9.03,9.04,9.01,9.02,166828.0,8.7766,8.7864,8.7572,8.7669,166828.0
2024-09-09 14:40:00,9.02,9.05,9.01,9.03,202786.0,8.7669,8.7961,8.7572,8.7766,202786.0
2024-09-09 14:50:00,9.03,9.03,8.99,9.02,296344.0,8.7766,8.7766,8.7378,8.7669,296344.0
2024-09-09 15:00:00,9.01,9.02,8.98,9.0,160276.0,8.7572,8.7669,8.728,8.7475,160276.0
2024-09-09 15:10:00,9.0,9.0,8.96,8.96,182169.0,8.7475,8.7475,8.7086,8.7086,182169.0
2024-09-09 15:20:00,8.96,8.98,8.95,8.97,282403.0,8.7086,8.728,8.6989,8.7183,282403.0
2024-09-09 15:30:00,8.97,8.98,8.94,8.96,502051.0,8.7183,8.728,8.6892,8.7086,502051.0
2024-09-09 15:40:00,8.96,8.98,8.95,8.96,491212.0,8.7086,8.728,8.6989,8.7086,491212.0
2024-09-09 15:50:00,8.96,8.96,8.88,8.89,2501945.0,8.7086,8.7086,8.6308,8.6406,2501945.0
2024-09-10 09:30:00,8.92,8.95,8.77,8.82,718966.0,8.6697,8.6989,8.5239,8.5725,718966.0
2024-09-10 09:40:00,8.82,8.82,8.74,8.81,502693.0,8.5725,8.5725,8.4948,8.5628,502693.0
2024-09-10 09:50:00,8.8,8.83,8.75,8.79,374170.0,8.5531,8.5822,8.5045,8.5434,374170.0
2024-09-10 10:00:00,8.79,8.81,8.74,8.75,265122.0,8.5434,8.5628,8.4948,8.5045,265122.0
2024-09-10 10:10:00,8.74,8.8,8.71,8.79,550726.0,8.4948,8.5531,8.4656,8.5434,550726.0
2024-09-10 10:20:00,8.78,8.8,8.76,8.78,167744.0,8.5336,8.5531,8.5142,8.5336,167744.0
2024-09-10 10:30:00,8.78,8.85,8.77,8.84,276237.0,8.5336,8.6017,8.5239,8.592,276237.0
2024-09-10 10:40:00,8.84,8.89,8.83,8.88,266072.0,8.592,8.6406,8.5822,8.6308,266072.0
2024-09-10 10:50:00,8.89,8.89,8.84,8.87,154496.0,8.6406,8.6406,8.592,8.6211,154496.0
2024-09-10 11:00:00,8.87,8.9,8.82,8.89,383163.0,8.6211,8.6503,8.5725,8.6406,383163.0
2024-09-10 11:10:00,8.89,8.91,8.87,8.89,220269.0,8.6406,8.66,8.6211,8.6406,220269.0
2024-09-10 11:20:00,8.89,8.91,8.88,8.88,184732.0,8.6406,8.66,8.6308,8.6308,184732.0
2024-09-10 11:30:00,8.88,8.89,8.84,8.88,238164.0,8.6308,8.6406,8.592,8.6308,238164.0
2024-09-10 11:40:00,8.88,8.9,8.86,8.89,208272.0,8.6308,8.6503,8.6114,8.6406,208272.0
2024-09-10 11:50:00,8.9,8.9,8.86,8.87,172138.0,8.6503,8.6503,8.6114,8.6211,172138.0
2024-09-10 12:00:00,8.87,8.88,8.84,8.84,143071.0,8.6211,8.6308,8.592,8.592,143071.0
2024-09-10 12:10:00,8.85,8.85,8.8,8.82,205982.0,8.6017,8.6017,8.5531,8.5725,205982.0
2024-09-10 12:20:00,8.82,8.84,8.8,8.83,191479.0,8.5725,8.592,8.5531,8.5822,191479.0
2024-09-10 12:30:00,8.84,8.88,8.83,8.87,261994.0,8.592,8.6308,8.5822,8.6211,261994.0
2024-09-10 12:40:00,8.87,8.88,8.84,8.86,273108.0,8.6211,8.6308,8.592,8.6114,273108.0
2024-09-10 12:50:00,8.86,8.86,8.83,8.84,182293.0,8.6114,8.6114,8.5822,8.592,182293.0
2024-09-10 13:00:00,8.84,8.85,8.82,8.85,266337.0,8.592,8.6017,8.5725,8.6017,266337.0
2024-09-10 13:10:00,8.85,8.88,8.84,8.87,162034.0,8.6017,8.6308,8.592,8.6211,162034.0
2024-09-10 13:20:00,8.87,8.88,8.85,8.87,161034.0,8.6211,8.6308,8.6017,8.6211,161034.0
2024-09-10 13:30:00,8.87,8.89,8.86,8.88,173183.0,8.6211,8.6406,8.6114,8.6308,173183.0
2024-09-10 13:40:00,8.88,8.89,8.85,8.87,109646.0,8.6308,8.6406,8.6017,8.6211,109646.0
2024-09-10 13:50:00,8.87,8.88,8.84,8.85,116214.0,8.6211,8.6308,8.592,8.6017,116214.0
2024-09-10 14:00:00,8.85,8.86,8.83,8.84,133551.0,8.6017,8.6114,8.5822,8.592,133551.0
2024-09-10 14:10:00,8.84,8.87,8.83,8.87,186045.0,8.592,8.6211,8.5822,8.6211,186045.0
2024-09-10 14:20:00,8.87,8.87,8.84,8.85,208427.0,8.6211,8.6211,8.592,8.6017,208427.0
2024-09-10 14:30:00,8.84,8.85,8.82,8.84,150295.0,8.592,8.6017,8.5725,8.592,150295.0
2024-09-10 14:40:00,8.84,8.88,8.83,8.88,171335.0,8.592,8.6308,8.5822,8.6308,171335.0
2024-09-10 14:50:00,8.88,8.89,8.87,8.88,215272.0,8.6308,8.6406,8.6211,8.6308,215272.0
2024-09-10 15:00:00,8.89,8.9,8.85,8.86,241048.0,8.6406,8.6503,8.6017,8.6114,241048.0
2024-09-10 15:10:00,8.86,8.87,8.84,8.85,157315.0,8.6114,8.6211,8.592,8.6017,157315.0
2024-09-10 15:20:00,8.85,8.86,8.81,8.85,431642.0,8.6017,8.6114,8.5628,8.6017,431642.0
2024-09-10 15:30:00,8.84,8.86,8.84,8.86,247806.0,8.592,8.6114,8.592,8.6114,247806.0
2024-09-10 15:40:00,8.86,8.89,8.85,8.87,434150.0,8.6114,8.6406,8.6017,8.6211,434150.0
2024-09-10 15:50:00,8.87,8.9,8.83,8.87,1103274.0,8.6211,8.6503,8.5822,8.6211,1103274.0
2024-09-11 09:30:00,8.82,8.82,8.7,8.71,672125.0,8.5725,8.5725,8.4559,8.4656,672125.0
2024-09-11 09:40:00,8.71,8.76,8.69,8.75,439762.0,8.4656,8.5142,8.4462,8.5045,439762.0
2024-09-11 09:50:00,8.74,8.75,8.66,8.66,255393.0,8.4948,8.5045,8.417,8.417,255393.0
2024-09-11 10:00:00,8.67,8.69,8.62,8.64,380320.0,8.4267,8.4462,8.3781,8.3976,380320.0
2024-09-11 10:10:00,8.65,8.66,8.6,8.61,280613.0,8.4073,8.417,8.3587,8.3684,280613.0
2024-09-11 10:20:00,8.61,8.63,8.59,8.6,448605.0,8.3684,8.3879,8.349,8.3587,448605.0
2024-09-11 10:30:00,8.6,8.63,8.59,8.6,386434.0,8.3587,8.3879,8.349,8.3587,386434.0
2024-09-11 10:40:00,8.59,8.61,8.58,8.6,357881.0,8.349,8.3684,8.3393,8.3587,357881.0
2024-09-11 10:50:00,8.6,8.64,8.59,8.64,330330.0,8.3587,8.3976,8.349,8.3976,330330.0
2024-09-11 11:00:00,8.64,8.66,8.63,8.63,396382.0,8.3976,8.417,8.3879,8.3879,396382.0
2024-09-11 11:10:00,8.63,8.66,8.63,8.66,154494.0,8.3879,8.417,8.3879,8.417,154494.0
2024-09-11 11:20:00,8.65,8.66,8.63,8.65,164831.0,8.4073,8.417,8.3879,8.4073,164831.0
2024-09-11 11:30:00,8.66,8.7,8.65,8.7,159841.0,8.417,8.4559,8.4073,8.4559,159841.0
2024-09-11 11:40:00,8.7,8.7,8.63,8.63,257522.0,8.4559,8.4559,8.3879,8.3879,257522.0
2024-09-11 11:50:00,8.64,8.64,8.6,8.61,264305.0,8.3976,8.3976,8.3587,8.3684,264305.0
2024-09-11 12:00:00,8.61,8.63,8.58,8.59,409763.0,8.3684,8.3879,8.3393,8.349,409763.0
2024-09-11 12:10:00,8.59,8.6,8.56,8.58,501608.0,8.349,8.3587,8.3198,8.3393,501608.0
2024-09-11 12:20:00,8.59,8.62,8.58,8.61,282391.0,8.349,8.3781,8.3393,8.3684,282391.0
2024-09-11 12:30:00,8.61,8.63,8.59,8.62,471055.0,8.3684,8.3879,8.349,8.3781,471055.0
2024-09-11 12:40:00,8.62,8.63,8.57,8.57,818040.0,8.3781,8.3879,8.3295,8.3295,818040.0
2024-09-11 12:50:00,8.58,8.59,8.56,8.58,413011.0,8.3393,8.349,8.3198,8.3393,413011.0
2024-09-11 13:00:00,8.58,8.61,8.57,8.61,353739.0,8.3393,8.3684,8.3295,8.3684,353739.0
2024-09-11 13:10:00,8.61,8.7,8.6,8.67,558594.0,8.3684,8.4559,8.3587,8.4267,558594.0
2024-09-11 13:20:00,8.67,8.7,8.64,8.64,350720.0,8.4267,8.4559,8.3976,8.3976,350720.0
2024-09-11 13:30:00,8.65,8.66,8.63,8.63,278402.0,8.4073,8.417,8.3879,8.3879,278402.0
2024-09-11 13:40:00,8.63,8.66,8.63,8.65,302386.0,8.3879,8.417,8.3879,8.4073,302386.0
2024-09-11 13:50:00,8.64,8.66,8.62,8.64,253842.0,8.3976,8.417,8.3781,8.3976,253842.0
2024-09-11 14:00:00,8.63,8.64,8.62,8.63,180592.0,8.3879,8.3976,8.3781,8.3879,180592.0
2024-09-11 14:10:00,8.63,8.66,8.62,8.66,260531.0,8.3879,8.417,8.3781,8.417,260531.0
2024-09-11 14:20:00,8.66,8.69,8.63,8.69,528783.0,8.417,8.4462,8.3879,8.4462,528783.0
2024-09-11 14:30:00,8.69,8.75,8.67,8.74,454676.0,8.4462,8.5045,8.4267,8.4948,454676.0
2024-09-11 14:40:00,8.74,8.76,8.72,8.72,450477.0,8.4948,8.5142,8.4753,8.4753,450477.0
2024-09-11 14:50:00,8.72,8.75,8.7,8.7,902210.0,8.4753,8.5045,8.4559,8.4559,902210.0
2024-09-11 15:00:00,8.71,8.76,8.7,8.74,360940.0,8.4656,8.5142,8.4559,8.4948,360940.0
2024-09-11 15:10:00,8.75,8.75,8.71,8.72,388560.0,8.5045,8.5045,8.4656,8.4753,388560.0
2024-09-11 15:20:00,8.72,8.75,8.71,8.75,356946.0,8.4753,8.5045,8.4656,8.5045,356946.0
2024-09-11 15:30:00,8.75,8.81,8.74,8.79,863261.0,8.5045,8.5628,8.4948,8.5434,863261.0
2024-09-11 15:40:00,8.79,8.8,8.75,8.76,672229.0,8.5434,8.5531,8.5045,8.5142,672229.0
2024-09-11 15:50:00,8.77,8.77,8.73,8.74,1902020.0,8.5239,8.5239,8.4851,8.4948,1902020.0
2024-09-12 09:30:00,8.77,8.96,8.75,8.88,1171187.0,8.5239,8.7086,8.5045,8.6308,1171187.0
2024-09-12 09:40:00,8.88,8.92,8.8,8.83,319928.0,8.6308,8.6697,8.5531,8.5822,319928.0
2024-09-12 09:50:00,8.82,8.83,8.76,8.78,277527.0,8.5725,8.5822,8.5142,8.5336,277527.0
2024-09-12 10:00:00,8.77,8.81,8.75,8.8,279919.0,8.5239,8.5628,8.5045,8.5531,279919.0
2024-09-12 10:10:00,8.8,8.88,8.8,8.88,199511.0,8.5531,8.6308,8.5531,8.6308,199511.0
2024-09-12 10:20:00,8.88,8.88,8.83,8.87,519826.0,8.6308,8.6308,8.5822,8.6211,519826.0
2024-09-12 10:30:00,8.87,9.03,8.86,8.97,922005.0,8.6211,8.7766,8.6114,8.7183,922005.0
2024-09-12 10:40:00,8.96,9.01,8.96,9.0,349694.0,8.7086,8.7572,8.7086,8.7475,349694.0
2024-09-12 10:50:00,9.0,9.0,8.92,8.94,231149.0,8.7475,8.7475,8.6697,8.6892,231149.0
2024-09-12 11:00:00,8.94,8.98,8.93,8.96,231602.0,8.6892,8.728,8.6794,8.7086,231602.0
2024-09-12 11:10:00,8.96,8.98,8.94,8.94,143287.0,8.7086,8.728,8.6892,8.6892,143287.0
2024-09-12 11:20:00,8.94,8.96,8.91,8.92,237647.0,8.6892,8.7086,8.66,8.6697,237647.0
2024-09-12 11:30:00,8.91,8.95,8.9,8.95,159058.0,8.66,8.6989,8.6503,8.6989,159058.0
2024-09-12 11:40:00,8.95,8.96,8.92,8.93,203253.0,8.6989,8.7086,8.6697,8.6794,203253.0
2024-09-12 11:50:00,8.94,8.94,8.9,8.92,159675.0,8.6892,8.6892,8.6503,8.6697,159675.0
2024-09-12 12:00:00,8.92,8.93,8.9,8.93,166006.0,8.6697,8.6794,8.6503,8.6794,166006.0
2024-09-12 12:10:00,8.93,8.96,8.91,8.93,154673.0,8.6794,8.7086,8.66,8.6794,154673.0
2024-09-12 12:20:00,8.93,8.93,8.89,8.89,154708.0,8.6794,8.6794,8.6406,8.6406,154708.0
2024-09-12 12:30:00,8.89,8.95,8.89,8.91,191565.0,8.6406,8.6989,8.6406,8.66,191565.0
2024-09-12 12:40:00,8.9,8.92,8.86,8.86,188669.0,8.6503,8.6697,8.6114,8.6114,188669.0
2024-09-12 12:50:00,8.87,8.92,8.86,8.88,187712.0,8.6211,8.6697,8.6114,8.6308,187712.0
2024-09-12 13:00:00,8.88,8.92,8.88,8.92,97463.0,8.6308,8.6697,8.6308,8.6697,97463.0
2024-09-12 13:10:00,8.92,8.93,8.91,8.92,73641.0,8.6697,8.6794,8.66,8.6697,73641.0
2024-09-12 13:20:00,8.92,8.93,8.91,8.92,107737.0,8.6697,8.6794,8.66,8.6697,107737.0
2024-09-12 13:30:00,8.92,8.94,8.91,8.94,195062.0,8.6697,8.6892,8.66,8.6892,195062.0
2024-09-12 13:40:00,8.94,8.97,8.93,8.96,226374.0,8.6892,8.7183,8.6794,8.7086,226374.0
2024-09-12 13:50:00,8.97,9.0,8.96,8.96,207751.0,8.7183,8.7475,8.7086,8.7086,207751.0
2024-09-12 14:00:00,8.96,8.97,8.91,8.92,167993.0,8.7086,8.7183,8.66,8.6697,167993.0
2024-09-12 14:10:00,8.92,8.93,8.89,8.91,127712.0,8.6697,8.6794,8.6406,8.66,127712.0
2024-09-12 14:20:00,8.91,8.91,8.86,8.87,320332.0,8.66,8.66,8.6114,8.6211,320332.0
2024-09-12 14:30:00,8.87,8.87,8.84,8.86,387492.0,8.6211,8.6211,8.592,8.6114,387492.0
2024-09-12 14:40:00,8.86,8.87,8.85,8.86,219045.0,8.6114,8.6211,8.6017,8.6114,219045.0
2024-09-12 14:50:00,8.86,8.86,8.81,8.83,220067.0,8.6114,8.6114,8.5628,8.5822,220067.0
2024-09-12 15:00:00,8.83,8.84,8.81,8.84,198334.0,8.5822,8.592,8.5628,8.592,198334.0
2024-09-12 15:10:00,8.84,8.86,8.83,8.86,245213.0,8.592,8.6114,8.5822,8.6114,245213.0
2024-09-12 15:20:00,8.86,8.87,8.81,8.86,721837.0,8.6114,8.6211,8.5628,8.6114,721837.0
2024-09-12 15:30:00,8.86,8.86,8.82,8.84,388166.0,8.6114,8.6114,8.5725,8.592,388166.0
2024-09-12 15:40:00,8.84,8.85,8.81,8.81,406436.0,8.592,8.6017,8.5628,8.5628,406436.0
2024-09-12 15:50:00,8.82,8.84,8.78,8.84,2199538.0,8.5725,8.592,8.5336,8.592,2199538.0
2024-09-13 09:30:00,8.95,9.0,8.86,8.88,725982.0,8.6989,8.7475,8.6114,8.6308,725982.0
2024-09-13 09:40:00,8.87,8.92,8.84,8.91,282570.0,8.6211,8.6697,8.592,8.66,282570.0
2024-09-13 09:50:00,8.91,8.97,8.9,8.95,233819.0,8.66,8.7183,8.6503,8.6989,233819.0
2024-09-13 10:00:00,8.95,9.01,8.92,8.99,456280.0,8.6989,8.7572,8.6697,8.7378,456280.0
2024-09-13 10:10:00,8.99,9.1,8.98,9.1,534557.0,8.7378,8.8447,8.728,8.8447,534557.0
2024-09-13 10:20:00,9.1,9.2,9.09,9.18,806148.0,8.8447,8.9419,8.8349,8.9224,806148.0
2024-09-13 10:30:00,9.18,9.2,9.11,9.18,475463.0,8.9224,8.9419,8.8544,8.9224,475463.0
2024-09-13 10:40:00,9.18,9.21,9.14,9.2,416348.0,8.9224,8.9516,8.8835,8.9419,416348.0
2024-09-13 10:50:00,9.2,9.2,9.13,9.17,392114.0,8.9419,8.9419,8.8738,8.9127,392114.0
2024-09-13 11:00:00,9.17,9.18,9.13,9.14,144552.0,8.9127,8.9224,8.8738,8.8835,144552.0
2024-09-13 11:10:00,9.13,9.16,9.11,9.13,163042.0,8.8738,8.903,8.8544,8.8738,163042.0
2024-09-13 11:20:00,9.13,9.19,9.12,9.17,213632.0,8.8738,8.9321,8.8641,8.9127,213632.0
2024-09-13 11:30:00,9.18,9.21,9.16,9.21,277719.0,8.9224,8.9516,8.903,8.9516,277719.0
2024-09-13 11:40:00,9.21,9.25,9.2,9.21,311544.0,8.9516,8.9905,8.9419,8.9516,311544.0
2024-09-13 11:50:00,9.21,9.27,9.2,9.21,303643.0,8.9516,9.0099,8.9419,8.9516,303643.0
2024-09-13 12:00:00,9.21,9.24,9.2,9.23,344119.0,8.9516,8.9807,8.9419,8.971,344119.0
2024-09-13 12:10:00,9.24,9.28,9.21,9.28,433826.0,8.9807,9.0196,8.9516,9.0196,433826.0
2024-09-13 12:20:00,9.27,9.29,9.25,9.26,239606.0,9.0099,9.0293,8.9905,9.0002,239606.0
2024-09-13 12:30:00,9.26,9.26,9.21,9.24,264079.0,9.0002,9.0002,8.9516,8.9807,264079.0
2024-09-13 12:40:00,9.23,9.25,9.2,9.24,203882.0,8.971,8.9905,8.9419,8.9807,203882.0
2024-09-13 12:50:00,9.24,9.27,9.22,9.22,245109.0,8.9807,9.0099,8.9613,8.9613,245109.0
2024-09-13 13:00:00,9.22,9.23,9.2,9.22,235514.0,8.9613,8.971,8.9419,8.9613,235514.0
2024-09-13 13:10:00,9.22,9.24,9.19,9.22,435491.0,8.9613,8.9807,8.9321,8.9613,435491.0
2024-09-13 13:20:00,9.23,9.27,9.22,9.27,149933.0,8.971,9.0099,8.9613,9.0099,149933.0
2024-09-13 13:30:00,9.27,9.29,9.26,9.28,163789.0,9.0099,9.0293,9.0002,9.0196,163789.0
2024-09-13 13:40:00,9.29,9.3,9.25,9.27,145199.0,9.0293,9.0391,8.9905,9.0099,145199.0
2024-09-13 13:50:00,9.27,9.27,9.22,9.24,133194.0,9.0099,9.0099,8.9613,8.9807,133194.0
2024-09-13 14:00:00,9.23,9.23,9.17,9.19,242542.0,8.971,8.971,8.9127,8.9321,242542.0
2024-09-13 14:10:00,9.19,9.2,9.16,9.19,111771.0,8.9321,8.9419,8.903,8.9321,111771.0
2024-09-13 14:20:00,9.19,9.2,9.17,9.19,144436.0,8.9321,8.9419,8.9127,8.9321,144436.0
2024-09-13 14:30:00,9.19,9.2,9.15,9.16,207977.0,8.9321,8.9419,8.8933,8.903,207977.0
2024-09-13 14:40:00,9.16,9.21,9.16,9.17,268391.0,8.903,8.9516,8.903,8.9127,268391.0
2024-09-13 14:50:00,9.18,9.26,9.16,9.24,773344.0,8.9224,9.0002,8.903,8.9807,773344.0
2024-09-13 15:00:00,9.23,9.23,9.14,9.17,410904.0,8.971,8.971,8.8835,8.9127,410904.0
2024-09-13 15:10:00,9.17,9.2,9.15,9.19,254680.0,8.9127,8.9419,8.8933,8.9321,254680.0
2024-09-13 15:20:00,9.18,9.21,9.18,9.21,142886.0,8.9224,8.9516,8.9224,8.9516,142886.0
2024-09-13 15:30:00,9.21,9.23,9.18,9.21,530050.0,8.9516,8.971,8.9224,8.9516,530050.0
2024-09-13 15:40:00,9.21,9.22,9.18,9.21,478975.0,8.9516,8.9613,8.9224,8.9516,478975.0
2024-09-13 15:50:00,9.22,9.24,9.2,9.2,2151967.0,8.9613,8.9807,8.9419,8.9419,2151967.0
2024-09-16 09:30:00,9.25,9.31,9.09,9.14,747347.0,8.9905,9.0488,8.8349,8.8835,747347.0
2024-09-16 09:40:00,9.13,9.15,9.07,9.11,441956.0,8.8738,8.8933,8.8155,8.8544,441956.0
2024-09-16 09:50:00,9.11,9.17,9.1,9.16,325208.0,8.8544,8.9127,8.8447,8.903,325208.0
2024-09-16 10:00:00,9.16,9.18,9.13,9.13,372261.0,8.903,8.9224,8.8738,8.8738,372261.0
2024-09-16 10:10:00,9.13,9.16,9.1,9.13,376145.0,8.8738,8.903,8.8447,8.8738,376145.0
2024-09-16 10:20:00,9.13,9.13,9.06,9.1,307748.0,8.8738,8.8738,8.8058,8.8447,307748.0
2024-09-16 10:30:00,9.09,9.1,9.04,9.04,381647.0,8.8349,8.8447,8.7864,8.7864,381647.0
2024-09-16 10:40:00,9.05,9.07,9.02,9.05,395876.0,8.7961,8.8155,8.7669,8.7961,395876.0
2024-09-16 10:50:00,9.05,9.06,8.99,9.01,430838.0,8.7961,8.8058,8.7378,8.7572,430838.0
2024-09-16 11:00:00,9.02,9.06,9.01,9.04,227788.0,8.7669,8.8058,8.7572,8.7864,227788.0
2024-09-16 11:10:00,9.04,9.06,9.0,9.01,218453.0,8.7864,8.8058,8.7475,8.7572,218453.0
2024-09-16 11:20:00,9.0,9.02,8.95,8.96,525920.0,8.7475,8.7669,8.6989,8.7086,525920.0
2024-09-16 11:30:00,8.96,8.99,8.94,8.97,309208.0,8.7086,8.7378,8.6892,8.7183,309208.0
2024-09-16 11:40:00,8.97,9.0,8.96,8.99,229301.0,8.7183,8.7475,8.7086,8.7378,229301.0
2024-09-16 11:50:00,8.98,8.99,8.96,8.99,331056.0,8.728,8.7378,8.7086,8.7378,331056.0
2024-09-16 12:00:00,8.99,8.99,8.96,8.96,212226.0,8.7378,8.7378,8.7086,8.7086,212226.0
2024-09-16 12:10:00,8.96,8.98,8.95,8.96,269381.0,8.7086,8.728,8.6989,8.7086,269381.0
2024-09-16 12:20:00,8.96,8.97,8.93,8.96,257702.0,8.7086,8.7183,8.6794,8.7086,257702.0
2024-09-16 12:30:00,8.96,8.98,8.95,8.96,311031.0,8.7086,8.728,8.6989,8.7086,311031.0
2024-09-16 12:40:00,8.96,8.97,8.93,8.94,283144.0,8.7086,8.7183,8.6794,8.6892,283144.0
2024-09-16 12:50:00,8.94,8.94,8.89,8.91,417965.0,8.6892,8.6892,8.6406,8.66,417965.0
2024-09-16 13:00:00,8.91,8.91,8.89,8.91,322491.0,8.66,8.66,8.6406,8.66,322491.0
2024-09-16 13:10:00,8.91,8.91,8.88,8.88,553722.0,8.66,8.66,8.6308,8.6308,553722.0
2024-09-16 13:20:00,8.88,8.89,8.86,8.88,523218.0,8.6308,8.6406,8.6114,8.6308,523218.0
2024-09-16 13:30:00,8.89,8.93,8.87,8.91,455439.0,8.6406,8.6794,8.6211,8.66,455439.0
2024-09-16 13:40:00,8.91,8.97,8.9,8.95,604462.0,8.66,8.7183,8.6503,8.6989,604462.0
2024-09-16 13:50:00,8.95,8.96,8.92,8.94,230681.0,8.6989,8.7086,8.6697,8.6892,230681.0
2024-09-16 14:00:00,8.94,8.94,8.91,8.92,198123.0,8.6892,8.6892,8.66,8.6697,198123.0
2024-09-16 14:10:00,8.92,8.95,8.91,8.94,235502.0,8.6697,8.6989,8.66,8.6892,235502.0
2024-09-16 14:20:00,8.94,8.96,8.93,8.96,241981.0,8.6892,8.7086,8.6794,8.7086,241981.0
2024-09-16 14:30:00,8.96,8.97,8.94,8.95,437919.0,8.7086,8.7183,8.6892,8.6989,437919.0
2024-09-16 14:40:00,8.95,8.96,8.93,8.94,269891.0,8.6989,8.7086,8.6794,8.6892,269891.0
2024-09-16 14:50:00,8.94,8.97,8.93,8.96,552886.0,8.6892,8.7183,8.6794,8.7086,552886.0
2024-09-16 15:00:00,8.97,9.01,8.93,8.99,890495.0,8.7183,8.7572,8.6794,8.7378,890495.0
2024-09-16 15:10:00,9.0,9.0,8.96,9.0,462916.0,8.7475,8.7475,8.7086,8.7475,462916.0
2024-09-16 15:20:00,9.0,9.01,8.97,8.98,434772.0,8.7475,8.7572,8.7183,8.728,434772.0
2024-09-16 15:30:00,8.97,8.98,8.92,8.93,483314.0,8.7183,8.728,8.6697,8.6794,483314.0
2024-09-16 15:40:00,8.93,8.98,8.9,8.96,891167.0,8.6794,8.728,8.6503,8.7086,891167.0
2024-09-16 15:50:00,8.96,9.02,8.95,9.01,2291620.0,8.7086,8.7669,8.6989,8.7572,2291620.0
2024-09-17 09:30:00,9.06,9.22,9.03,9.17,1400260.0,8.8058,8.9613,8.7766,8.9127,1400260.0
2024-09-17 09:40:00,9.18,9.25,9.14,9.23,642600.0,8.9224,8.9905,8.8835,8.971,642600.0
2024-09-17 09:50:00,9.24,9.27,9.18,9.2,619254.0,8.9807,9.0099,8.9224,8.9419,619254.0
2024-09-17 10:00:00,9.2,9.24,9.17,9.2,305953.0,8.9419,8.9807,8.9127,8.9419,305953.0
2024-09-17 10:10:00,9.2,9.25,9.19,9.24,342276.0,8.9419,8.9905,8.9321,8.9807,342276.0
2024-09-17 10:20:00,9.24,9.3,9.24,9.26,692078.0,8.9807,9.0391,8.9807,9.0002,692078.0
2024-09-17 10:30:00,9.26,9.3,9.25,9.29,401234.0,9.0002,9.0391,8.9905,9.0293,401234.0
2024-09-17 10:40:00,9.3,9.31,9.28,9.3,286501.0,9.0391,9.0488,9.0196,9.0391,286501.0
2024-09-17 10:50:00,9.3,9.32,9.23,9.25,378377.0,9.0391,9.0585,8.971,8.9905,378377.0
2024-09-17 11:00:00,9.24,9.28,9.23,9.24,234195.0,8.9807,9.0196,8.971,8.9807,234195.0
2024-09-17 11:10:00,9.23,9.24,9.21,9.22,140477.0,8.971,8.9807,8.9516,8.9613,140477.0
2024-09-17 11:20:00,9.22,9.25,9.2,9.25,291550.0,8.9613,8.9905,8.9419,8.9905,291550.0
2024-09-17 11:30:00,9.25,9.25,9.21,9.23,167559.0,8.9905,8.9905,8.9516,8.971,167559.0
2024-09-17 11:40:00,9.22,9.23,9.18,9.22,210890.0,8.9613,8.971,8.9224,8.9613,210890.0
2024-09-17 11:50:00,9.22,9.28,9.21,9.22,220030.0,8.9613,9.0196,8.9516,8.9613,220030.0
2024-09-17 12:00:00,9.21,9.23,9.19,9.22,526756.0,8.9516,8.971,8.9321,8.9613,526756.0
2024-09-17 12:10:00,9.23,9.24,9.2,9.23,159167.0,8.971,8.9807,8.9419,8.971,159167.0
2024-09-17 12:20:00,9.22,9.25,9.22,9.25,150912.0,8.9613,8.9905,8.9613,8.9905,150912.0
2024-09-17 12:30:00,9.25,9.27,9.24,9.27,232382.0,8.9905,9.0099,8.9807,9.0099,232382.0
2024-09-17 12:40:00,9.27,9.27,9.21,9.21,158266.0,9.0099,9.0099,8.9516,8.9516,158266.0
2024-09-17 12:50:00,9.21,9.22,9.18,9.18,315964.0,8.9516,8.9613,8.9224,8.9224,315964.0
2024-09-17 13:00:00,9.19,9.21,9.17,9.18,218857.0,8.9321,8.9516,8.9127,8.9224,218857.0
2024-09-17 13:10:00,9.17,9.18,9.11,9.12,275449.0,8.9127,8.9224,8.8544,8.8641,275449.0
2024-09-17 13:20:00,9.12,9.15,9.11,9.13,244869.0,8.8641,8.8933,8.8544,8.8738,244869.0
2024-09-17 13:30:00,9.13,9.14,9.1,9.11,131252.0,8.8738,8.8835,8.8447,8.8544,131252.0
2024-09-17 13:40:00,9.11,9.11,9.07,9.11,214704.0,8.8544,8.8544,8.8155,8.8544,214704.0
2024-09-17 13:50:00,9.11,9.11,9.08,9.1,169018.0,8.8544,8.8544,8.8252,8.8447,169018.0
2024-09-17 14:00:00,9.1,9.1,9.08,9.09,116409.0,8.8447,8.8447,8.8252,8.8349,116409.0
2024-09-17 14:10:00,9.09,9.12,9.09,9.11,130449.0,8.8349,8.8641,8.8349,8.8544,130449.0
2024-09-17 14:20:00,9.11,9.13,9.09,9.13,127688.0,8.8544,8.8738,8.8349,8.8738,127688.0
2024-09-17 14:30:00,9.12,9.14,9.11,9.13,112105.0,8.8641,8.8835,8.8544,8.8738,112105.0
2024-09-17 14:40:00,9.13,9.15,9.11,9.11,244266.0,8.8738,8.8933,8.8544,8.8544,244266.0
2024-09-17 14:50:00,9.12,9.17,9.11,9.17,221331.0,8.8641,8.9127,8.8544,8.9127,221331.0
2024-09-17 15:00:00,9.17,9.17,9.13,9.14,188437.0,8.9127,8.9127,8.8738,8.8835,188437.0
2024-09-17 15:10:00,9.14,9.16,9.1,9.11,349474.0,8.8835,8.903,8.8447,8.8544,349474.0
2024-09-17 15:20:00,9.1,9.11,9.08,9.1,272212.0,8.8447,8.8544,8.8252,8.8447,272212.0
2024-09-17 15:30:00,9.09,9.11,9.07,9.09,405466.0,8.8349,8.8544,8.8155,8.8349,405466.0
2024-09-17 15:40:00,9.09,9.13,9.08,9.11,448228.0,8.8349,8.8738,8.8252,8.8544,448228.0
2024-09-17 15:50:00,9.11,9.11,9.05,9.05,1977005.0,8.8544,8.8544,8.7961,8.7961,1977005.0
2024-09-18 09:30:00,9.03,9.11,9.0,9.1,441545.0,8.7766,8.8544,8.7475,8.8447,441545.0
2024-09-18 09:40:00,9.11,9.14,9.1,9.13,250666.0,8.8544,8.8835,8.8447,8.8738,250666.0
2024-09-18 09:50:00,9.12,9.13,9.09,9.11,150854.0,8.8641,8.8738,8.8349,8.8544,150854.0
2024-09-18 10:00:00,9.1,9.13,9.04,9.05,257339.0,8.8447,8.8738,8.7864,8.7961,257339.0
2024-09-18 10:10:00,9.05,9.09,9.04,9.04,167327.0,8.7961,8.8349,8.7864,8.7864,167327.0
2024-09-18 10:20:00,9.04,9.05,9.01,9.02,179799.0,8.7864,8.7961,8.7572,8.7669,179799.0
2024-09-18 10:30:00,9.02,9.02,8.96,9.0,319610.0,8.7669,8.7669,8.7086,8.7475,319610.0
2024-09-18 10:40:00,9.0,9.04,8.99,9.03,166754.0,8.7475,8.7864,8.7378,8.7766,166754.0
2024-09-18 10:50:00,9.03,9.07,9.02,9.05,232765.0,8.7766,8.8155,8.7669,8.7961,232765.0
2024-09-18 11:00:00,9.05,9.06,9.03,9.04,131154.0,8.7961,8.8058,8.7766,8.7864,131154.0
2024-09-18 11:10:00,9.04,9.05,9.01,9.03,113671.0,8.7864,8.7961,8.7572,8.7766,113671.0
2024-09-18 11:20:00,9.03,9.04,9.01,9.02,201725.0,8.7766,8.7864,8.7572,8.7669,201725.0
2024-09-18 11:30:00,9.02,9.05,9.0,9.04,123477.0,8.7669,8.7961,8.7475,8.7864,123477.0
2024-09-18 11:40:00,9.04,9.05,9.04,9.04,67097.0,8.7864,8.7961,8.7864,8.7864,67097.0
2024-09-18 11:50:00,9.04,9.06,9.04,9.05,110839.0,8.7864,8.8058,8.7864,8.7961,110839.0
2024-09-18 12:00:00,9.04,9.05,9.03,9.04,71910.0,8.7864,8.7961,8.7766,8.7864,71910.0
2024-09-18 12:10:00,9.03,9.05,9.02,9.04,118864.0,8.7766,8.7961,8.7669,8.7864,118864.0
2024-09-18 12:20:00,9.03,9.05,9.03,9.04,87133.0,8.7766,8.7961,8.7766,8.7864,87133.0
2024-09-18 12:30:00,9.04,9.04,9.02,9.02,71638.0,8.7864,8.7864,8.7669,8.7669,71638.0
2024-09-18 12:40:00,9.02,9.03,9.01,9.03,160635.0,8.7669,8.7766,8.7572,8.7766,160635.0
2024-09-18 12:50:00,9.03,9.06,9.02,9.05,137743.0,8.7766,8.8058,8.7669,8.7961,137743.0
2024-09-18 13:00:00,9.06,9.07,9.01,9.03,180223.0,8.8058,8.8155,8.7572,8.7766,180223.0
2024-09-18 13:10:00,9.03,9.04,9.01,9.02,169595.0,8.7766,8.7864,8.7572,8.7669,169595.0
2024-09-18 13:20:00,9.02,9.04,9.01,9.03,134841.0,8.7669,8.7864,8.7572,8.7766,134841.0
2024-09-18 13:30:00,9.04,9.09,9.03,9.09,181363.0,8.7864,8.8349,8.7766,8.8349,181363.0
2024-09-18 13:40:00,9.08,9.1,9.07,9.08,135795.0,8.8252,8.8447,8.8155,8.8252,135795.0
2024-09-18 13:50:00,9.08,9.1,9.07,9.09,137180.0,8.8252,8.8447,8.8155,8.8349,137180.0
2024-09-18 14:00:00,9.08,9.23,9.07,9.12,844157.0,8.8252,8.971,8.8155,8.8641,844157.0
2024-09-18 14:10:00,9.12,9.13,9.09,9.12,343120.0,8.8641,8.8738,8.8349,8.8641,343120.0
2024-09-18 14:20:00,9.12,9.2,9.11,9.18,299895.0,8.8641,8.9419,8.8544,8.9224,299895.0
2024-09-18 14:30:00,9.18,9.3,9.17,9.28,960537.0,8.9224,9.0391,8.9127,9.0196,960537.0
2024-09-18 14:40:00,9.29,9.29,9.15,9.19,401486.0,9.0293,9.0293,8.8933,8.9321,401486.0
2024-09-18 14:50:00,9.19,9.23,9.13,9.14,325299.0,8.9321,8.971,8.8738,8.8835,325299.0
2024-09-18 15:00:00,9.14,9.15,9.08,9.1,356271.0,8.8835,8.8933,8.8252,8.8447,356271.0
2024-09-18 15:10:00,9.09,9.18,9.08,9.16,228865.0,8.8349,8.9224,8.8252,8.903,228865.0
2024-09-18 15:20:00,9.16,9.17,9.07,9.16,280728.0,8.903,8.9127,8.8155,8.903,280728.0
2024-09-18 15:30:00,9.16,9.19,9.08,9.1,389331.0,8.903,8.9321,8.8252,8.8447,389331.0
2024-09-18 15:40:00,9.1,9.1,9.05,9.05,374872.0,8.8447,8.8447,8.7961,8.7961,374872.0
2024-09-18 15:50:00,9.05,9.06,8.99,9.01,1509449.0,8.7961,8.8058,8.7378,8.7572,1509449.0
2024-09-19 09:30:00,9.18,9.29,9.18,9.22,1037213.0,8.9224,9.0293,8.9224,8.9613,1037213.0
2024-09-19 09:40:00,9.22,9.25,9.18,9.25,325694.0,8.9613,8.9905,8.9224,8.9905,325694.0
2024-09-19 09:50:00,9.25,9.27,9.19,9.26,400542.0,8.9905,9.0099,8.9321,9.0002,400542.0
2024-09-19 10:00:00,9.26,9.28,9.22,9.23,254696.0,9.0002,9.0196,8.9613,8.971,254696.0
2024-09-19 10:10:00,9.24,9.25,9.18,9.19,394942.0,8.9807,8.9905,8.9224,8.9321,394942.0
2024-09-19 10:20:00,9.19,9.2,9.13,9.16,323520.0,8.9321,8.9419,8.8738,8.903,323520.0
2024-09-19 10:30:00,9.16,9.2,9.15,9.19,206779.0,8.903,8.9419,8.8933,8.9321,206779.0
2024-09-19 10:40:00,9.18,9.2,9.14,9.16,139130.0,8.9224,8.9419,8.8835,8.903,139130.0
2024-09-19 10:50:00,9.16,9.18,9.14,9.15,125570.0,8.903,8.9224,8.8835,8.8933,125570.0
2024-09-19 11:00:00,9.14,9.15,9.11,9.12,101596.0,8.8835,8.8933,8.8544,8.8641,101596.0
2024-09-19 11:10:00,9.12,9.12,9.08,9.11,242806.0,8.8641,8.8641,8.8252,8.8544,242806.0
2024-09-19 11:20:00,9.11,9.12,9.09,9.11,191338.0,8.8544,8.8641,8.8349,8.8544,191338.0
2024-09-19 11:30:00,9.11,9.11,9.08,9.09,196876.0,8.8544,8.8544,8.8252,8.8349,196876.0
2024-09-19 11:40:00,9.09,9.11,9.08,9.09,184229.0,8.8349,8.8544,8.8252,8.8349,184229.0
2024-09-19 11:50:00,9.08,9.09,9.06,9.06,311494.0,8.8252,8.8349,8.8058,8.8058,311494.0
2024-09-19 12:00:00,9.07,9.1,9.06,9.1,234936.0,8.8155,8.8447,8.8058,8.8447,234936.0
2024-09-19 12:10:00,9.09,9.1,9.06,9.08,323622.0,8.8349,8.8447,8.8058,8.8252,323622.0
2024-09-19 12:20:00,9.08,9.11,9.07,9.09,201233.0,8.8252,8.8544,8.8155,8.8349,201233.0
2024-09-19 12:30:00,9.09,9.12,9.09,9.12,185329.0,8.8349,8.8641,8.8349,8.8641,185329.0
2024-09-19 12:40:00,9.12,9.13,9.09,9.1,137987.0,8.8641,8.8738,8.8349,8.8447,137987.0
2024-09-19 12:50:00,9.1,9.11,9.08,9.09,182971.0,8.8447,8.8544,8.8252,8.8349,182971.0
2024-09-19 13:00:00,9.09,9.1,9.08,9.1,73680.0,8.8349,8.8447,8.8252,8.8447,73680.0
2024-09-19 13:10:00,9.1,9.11,9.09,9.1,148788.0,8.8447,8.8544,8.8349,8.8447,148788.0
2024-09-19 13:20:00,9.11,9.11,9.06,9.06,269788.0,8.8544,8.8544,8.8058,8.8058,269788.0
2024-09-19 13:30:00,9.06,9.07,9.03,9.04,355283.0,8.8058,8.8155,8.7766,8.7864,355283.0
2024-09-19 13:40:00,9.04,9.05,9.03,9.04,214684.0,8.7864,8.7961,8.7766,8.7864,214684.0
2024-09-19 13:50:00,9.04,9.06,9.03,9.05,227627.0,8.7864,8.8058,8.7766,8.7961,227627.0
2024-09-19 14:00:00,9.06,9.06,9.05,9.05,73362.0,8.8058,8.8058,8.7961,8.7961,73362.0
2024-09-19 14:10:00,9.06,9.06,8.99,9.0,389173.0,8.8058,8.8058,8.7378,8.7475,389173.0
2024-09-19 14:20:00,9.0,9.02,8.99,9.02,188024.0,8.7475,8.7669,8.7378,8.7669,188024.0
2024-09-19 14:30:00,9.02,9.08,9.01,9.08,278812.0,8.7669,8.8252,8.7572,8.8252,278812.0
2024-09-19 14:40:00,9.08,9.08,9.04,9.04,110835.0,8.8252,8.8252,8.7864,8.7864,110835.0
2024-09-19 14:50:00,9.04,9.07,9.04,9.07,76496.0,8.7864,8.8155,8.7864,8.8155,76496.0
2024-09-19 15:00:00,9.07,9.07,9.03,9.04,166256.0,8.8155,8.8155,8.7766,8.7864,166256.0
2024-09-19 15:10:00,9.04,9.05,9.01,9.02,159976.0,8.7864,8.7961,8.7572,8.7669,159976.0
2024-09-19 15:20:00,9.03,9.03,9.0,9.01,193913.0,8.7766,8.7766,8.7475,8.7572,193913.0
2024-09-19 15:30:00,9.01,9.04,8.99,9.0,704041.0,8.7572,8.7864,8.7378,8.7475,704041.0
2024-09-19 15:40:00,9.0,9.01,8.98,8.99,526677.0,8.7475,8.7572,8.728,8.7378,526677.0
2024-09-19 15:50:00,8.98,9.0,8.95,8.99,1386087.0,8.728,8.7475,8.6989,8.7378,1386087.0
2024-09-20 09:30:00,8.92,8.96,8.84,8.95,1611358.0,8.6697,8.7086,8.592,8.6989,1611358.0
2024-09-20 09:40:00,8.94,8.94,8.82,8.84,405134.0,8.6892,8.6892,8.5725,8.592,405134.0
2024-09-20 09:50:00,8.84,8.87,8.8,8.86,446383.0,8.592,8.6211,8.5531,8.6114,446383.0
2024-09-20 10:00:00,8.86,8.87,8.8,8.82,401847.0,8.6114,8.6211,8.5531,8.5725,401847.0
2024-09-20 10:10:00,8.82,8.82,8.78,8.82,437723.0,8.5725,8.5725,8.5336,8.5725,437723.0
2024-09-20 10:20:00,8.82,8.83,8.79,8.81,354311.0,8.5725,8.5822,8.5434,8.5628,354311.0
2024-09-20 10:30:00,8.81,8.81,8.78,8.79,351223.0,8.5628,8.5628,8.5336,8.5434,351223.0
2024-09-20 10:40:00,8.79,8.8,8.78,8.79,206683.0,8.5434,8.5531,8.5336,8.5434,206683.0
2024-09-20 10:50:00,8.78,8.79,8.75,8.76,290393.0,8.5336,8.5434,8.5045,8.5142,290393.0
2024-09-20 11:00:00,8.76,8.76,8.73,8.73,452196.0,8.5142,8.5142,8.4851,8.4851,452196.0
2024-09-20 11:10:00,8.74,8.75,8.72,8.73,336482.0,8.4948,8.5045,8.4753,8.4851,336482.0
2024-09-20 11:20:00,8.74,8.75,8.72,8.74,209145.0,8.4948,8.5045,8.4753,8.4948,209145.0
2024-09-20 11:30:00,8.74,8.74,8.72,8.74,306613.0,8.4948,8.4948,8.4753,8.4948,306613.0
2024-09-20 11:40:00,8.74,8.77,8.73,8.74,326475.0,8.4948,8.5239,8.4851,8.4948,326475.0
2024-09-20 11:50:00,8.74,8.75,8.72,8.72,290793.0,8.4948,8.5045,8.4753,8.4753,290793.0
2024-09-20 12:00:00,8.72,8.73,8.69,8.69,600888.0,8.4753,8.4851,8.4462,8.4462,600888.0
2024-09-20 12:10:00,8.7,8.7,8.68,8.69,195296.0,8.4559,8.4559,8.4365,8.4462,195296.0
2024-09-20 12:20:00,8.7,8.72,8.69,8.71,260724.0,8.4559,8.4753,8.4462,8.4656,260724.0
2024-09-20 12:30:00,8.71,8.72,8.7,8.72,158251.0,8.4656,8.4753,8.4559,8.4753,158251.0
2024-09-20 12:40:00,8.72,8.72,8.69,8.7,153836.0,8.4753,8.4753,8.4462,8.4559,153836.0
2024-09-20 12:50:00,8.69,8.7,8.68,8.68,272739.0,8.4462,8.4559,8.4365,8.4365,272739.0
2024-09-20 13:00:00,8.69,8.71,8.68,8.69,372914.0,8.4462,8.4656,8.4365,8.4462,372914.0
2024-09-20 13:10:00,8.69,8.71,8.69,8.71,173415.0,8.4462,8.4656,8.4462,8.4656,173415.0
2024-09-20 13:20:00,8.7,8.71,8.66,8.68,284709.0,8.4559,8.4656,8.417,8.4365,284709.0
2024-09-20 13:30:00,8.68,8.69,8.67,8.69,225683.0,8.4365,8.4462,8.4267,8.4462,225683.0
2024-09-20 13:40:00,8.69,8.69,8.67,8.68,225719.0,8.4462,8.4462,8.4267,8.4365,225719.0
2024-09-20 13:50:00,8.68,8.68,8.65,8.67,399428.0,8.4365,8.4365,8.4073,8.4267,399428.0
2024-09-20 14:00:00,8.67,8.67,8.63,8.63,342558.0,8.4267,8.4267,8.3879,8.3879,342558.0
2024-09-20 14:10:00,8.63,8.66,8.63,8.66,181959.0,8.3879,8.417,8.3879,8.417,181959.0
2024-09-20 14:20:00,8.66,8.66,8.64,8.64,148113.0,8.417,8.417,8.3976,8.3976,148113.0
2024-09-20 14:30:00,8.64,8.65,8.63,8.63,265251.0,8.3976,8.4073,8.3879,8.3879,265251.0
2024-09-20 14:40:00,8.63,8.65,8.63,8.63,300751.0,8.3879,8.4073,8.3879,8.3879,300751.0
2024-09-20 14:50:00,8.63,8.67,8.63,8.63,536788.0,8.3879,8.4267,8.3879,8.3879,536788.0
2024-09-20 15:00:00,8.64,8.66,8.63,8.66,471378.0,8.3976,8.417,8.3879,8.417,471378.0
2024-09-20 15:10:00,8.66,8.69,8.63,8.68,466083.0,8.417,8.4462,8.3879,8.4365,466083.0
2024-09-20 15:20:00,8.68,8.71,8.67,8.7,555650.0,8.4365,8.4656,8.4267,8.4559,555650.0
2024-09-20 15:30:00,8.7,8.73,8.68,8.71,469564.0,8.4559,8.4851,8.4365,8.4656,469564.0
2024-09-20 15:40:00,8.71,8.72,8.69,8.71,453403.0,8.4656,8.4753,8.4462,8.4656,453403.0
2024-09-20 15:50:00,8.71,8.79,8.69,8.7,3295977.0,8.4656,8.5434,8.4462,8.4559,3295977.0
2024-09-23 09:30:00,8.67,8.72,8.59,8.68,937160.0,8.4267,8.4753,8.349,8.4365,937160.0
2024-09-23 09:40:00,8.67,8.72,8.63,8.64,280775.0,8.4267,8.4753,8.3879,8.3976,280775.0
2024-09-23 09:50:00,8.64,8.66,8.62,8.66,269899.0,8.3976,8.417,8.3781,8.417,269899.0
2024-09-23 10:00:00,8.65,8.7,8.63,8.65,430868.0,8.4073,8.4559,8.3879,8.4073,430868.0
2024-09-23 10:10:00,8.65,8.67,8.64,8.67,272838.0,8.4073,8.4267,8.3976,8.4267,272838.0
2024-09-23 10:20:00,8.67,8.69,8.66,8.68,199511.0,8.4267,8.4462,8.417,8.4365,199511.0
2024-09-23 10:30:00,8.69,8.72,8.68,8.69,239256.0,8.4462,8.4753,8.4365,8.4462,239256.0
2024-09-23 10:40:00,8.69,8.71,8.68,8.69,179832.0,8.4462,8.4656,8.4365,8.4462,179832.0
2024-09-23 10:50:00,8.69,8.72,8.67,8.71,354439.0,8.4462,8.4753,8.4267,8.4656,354439.0
2024-09-23 11:00:00,8.72,8.72,8.69,8.7,135362.0,8.4753,8.4753,8.4462,8.4559,135362.0
2024-09-23 11:10:00,8.7,8.71,8.68,8.7,562353.0,8.4559,8.4656,8.4365,8.4559,562353.0
2024-09-23 11:20:00,8.71,8.75,8.69,8.75,255631.0,8.4656,8.5045,8.4462,8.5045,255631.0
2024-09-23 11:30:00,8.75,8.76,8.72,8.75,188118.0,8.5045,8.5142,8.4753,8.5045,188118.0
2024-09-23 11:40:00,8.75,8.75,8.72,8.73,165381.0,8.5045,8.5045,8.4753,8.4851,165381.0
2024-09-23 11:50:00,8.73,8.74,8.72,8.72,137250.0,8.4851,8.4948,8.4753,8.4753,137250.0
2024-09-23 12:00:00,8.72,8.73,8.71,8.71,119690.0,8.4753,8.4851,8.4656,8.4656,119690.0
2024-09-23 12:10:00,8.71,8.72,8.67,8.68,300968.0,8.4656,8.4753,8.4267,8.4365,300968.0
2024-09-23 12:20:00,8.67,8.68,8.67,8.68,103586.0,8.4267,8.4365,8.4267,8.4365,103586.0
2024-09-23 12:30:00,8.68,8.68,8.65,8.65,101962.0,8.4365,8.4365,8.4073,8.4073,101962.0
2024-09-23 12:40:00,8.66,8.68,8.65,8.67,216397.0,8.417,8.4365,8.4073,8.4267,216397.0
2024-09-23 12:50:00,8.67,8.68,8.66,8.67,139960.0,8.4267,8.4365,8.417,8.4267,139960.0
2024-09-23 13:00:00,8.67,8.7,8.66,8.7,245000.0,8.4267,8.4559,8.417,8.4559,245000.0
2024-09-23 13:10:00,8.7,8.73,8.69,8.7,253743.0,8.4559,8.4851,8.4462,8.4559,253743.0
2024-09-23 13:20:00,8.7,8.76,8.68,8.76,511475.0,8.4559,8.5142,8.4365,8.5142,511475.0
2024-09-23 13:30:00,8.76,8.78,8.72,8.72,303696.0,8.5142,8.5336,8.4753,8.4753,303696.0
2024-09-23 13:40:00,8.72,8.73,8.7,8.71,140580.0,8.4753,8.4851,8.4559,8.4656,140580.0
2024-09-23 13:50:00,8.71,8.72,8.69,8.69,140162.0,8.4656,8.4753,8.4462,8.4462,140162.0
2024-09-23 14:00:00,8.69,8.7,8.66,8.66,341226.0,8.4462,8.4559,8.417,8.417,341226.0
2024-09-23 14:10:00,8.67,8.67,8.64,8.66,319590.0,8.4267,8.4267,8.3976,8.417,319590.0
2024-09-23 14:20:00,8.66,8.66,8.63,8.63,212872.0,8.417,8.417,8.3879,8.3879,212872.0
2024-09-23 14:30:00,8.63,8.64,8.61,8.62,338792.0,8.3879,8.3976,8.3684,8.3781,338792.0
2024-09-23 14:40:00,8.63,8.64,8.62,8.63,157897.0,8.3879,8.3976,8.3781,8.3879,157897.0
2024-09-23 14:50:00,8.63,8.63,8.62,8.62,154300.0,8.3879,8.3879,8.3781,8.3781,154300.0
2024-09-23 15:00:00,8.62,8.63,8.61,8.62,272035.0,8.3781,8.3879,8.3684,8.3781,272035.0
2024-09-23 15:10:00,8.61,8.64,8.61,8.63,234877.0,8.3684,8.3976,8.3684,8.3879,234877.0
2024-09-23 15:20:00,8.63,8.64,8.62,8.63,184935.0,8.3879,8.3976,8.3781,8.3879,184935.0
2024-09-23 15:30:00,8.62,8.64,8.6,8.61,484041.0,8.3781,8.3976,8.3587,8.3684,484041.0
2024-09-23 15:40:00,8.6,8.61,8.56,8.58,619582.0,8.3587,8.3684,8.3198,8.3393,619582.0
2024-09-23 15:50:00,8.58,8.6,8.55,8.56,1555387.0,8.3393,8.3587,8.3101,8.3198,1555387.0
2024-09-24 09:30:00,8.6,8.64,8.55,8.57,1024814.0,8.3587,8.3976,8.3101,8.3295,1024814.0
2024-09-24 09:40:00,8.57,8.74,8.56,8.72,833563.0,8.3295,8.4948,8.3198,8.4753,833563.0
2024-09-24 09:50:00,8.73,8.73,8.65,8.69,528987.0,8.4851,8.4851,8.4073,8.4462,528987.0
2024-09-24 10:00:00,8.69,8.72,8.64,8.66,615954.0,8.4462,8.4753,8.3976,8.417,615954.0
2024-09-24 10:10:00,8.67,8.67,8.59,8.6,333738.0,8.4267,8.4267,8.349,8.3587,333738.0
2024-09-24 10:20:00,8.59,8.69,8.59,8.69,413161.0,8.349,8.4462,8.349,8.4462,413161.0
2024-09-24 10:30:00,8.69,8.73,8.63,8.63,545950.0,8.4462,8.4851,8.3879,8.3879,545950.0
2024-09-24 10:40:00,8.63,8.65,8.61,8.64,311991.0,8.3879,8.4073,8.3684,8.3976,311991.0
2024-09-24 10:50:00,8.64,8.71,8.64,8.69,372622.0,8.3976,8.4656,8.3976,8.4462,372622.0
2024-09-24 11:00:00,8.69,8.72,8.67,8.71,307530.0,8.4462,8.4753,8.4267,8.4656,307530.0
2024-09-24 11:10:00,8.72,8.74,8.69,8.74,272815.0,8.4753,8.4948,8.4462,8.4948,272815.0
2024-09-24 11:20:00,8.74,8.74,8.69,8.7,249536.0,8.4948,8.4948,8.4462,8.4559,249536.0
2024-09-24 11:30:00,8.7,8.7,8.65,8.67,178276.0,8.4559,8.4559,8.4073,8.4267,178276.0
2024-09-24 11:40:00,8.67,8.68,8.62,8.63,234105.0,8.4267,8.4365,8.3781,8.3879,234105.0
2024-09-24 11:50:00,8.63,8.63,8.6,8.6,221831.0,8.3879,8.3879,8.3587,8.3587,221831.0
2024-09-24 12:00:00,8.61,8.62,8.57,8.61,399969.0,8.3684,8.3781,8.3295,8.3684,399969.0
2024-09-24 12:10:00,8.61,8.62,8.57,8.59,307444.0,8.3684,8.3781,8.3295,8.349,307444.0
2024-09-24 12:20:00,8.59,8.59,8.57,8.59,206461.0,8.349,8.349,8.3295,8.349,206461.0
2024-09-24 12:30:00,8.59,8.6,8.57,8.59,165748.0,8.349,8.3587,8.3295,8.349,165748.0
2024-09-24 12:40:00,8.59,8.59,8.58,8.59,69105.0,8.349,8.349,8.3393,8.349,69105.0
2024-09-24 12:50:00,8.59,8.61,8.58,8.59,135047.0,8.349,8.3684,8.3393,8.349,135047.0
2024-09-24 13:00:00,8.59,8.61,8.58,8.61,125213.0,8.349,8.3684,8.3393,8.3684,125213.0
2024-09-24 13:10:00,8.61,8.62,8.6,8.62,140250.0,8.3684,8.3781,8.3587,8.3781,140250.0
2024-09-24 13:20:00,8.61,8.64,8.6,8.61,280539.0,8.3684,8.3976,8.3587,8.3684,280539.0
2024-09-24 13:30:00,8.61,8.61,8.59,8.61,151063.0,8.3684,8.3684,8.349,8.3684,151063.0
2024-09-24 13:40:00,8.61,8.62,8.59,8.62,159266.0,8.3684,8.3781,8.349,8.3781,159266.0
2024-09-24 13:50:00,8.62,8.63,8.61,8.62,104198.0,8.3781,8.3879,8.3684,8.3781,104198.0
2024-09-24 14:00:00,8.62,8.62,8.6,8.61,123406.0,8.3781,8.3781,8.3587,8.3684,123406.0
2024-09-24 14:10:00,8.6,8.61,8.59,8.61,182205.0,8.3587,8.3684,8.349,8.3684,182205.0
2024-09-24 14:20:00,8.61,8.61,8.58,8.59,104952.0,8.3684,8.3684,8.3393,8.349,104952.0
2024-09-24 14:30:00,8.6,8.61,8.58,8.61,100302.0,8.3587,8.3684,8.3393,8.3684,100302.0
2024-09-24 14:40:00,8.61,8.63,8.6,8.63,135666.0,8.3684,8.3879,8.3587,8.3879,135666.0
2024-09-24 14:50:00,8.62,8.62,8.61,8.62,78003.0,8.3781,8.3781,8.3684,8.3781,78003.0
2024-09-24 15:00:00,8.62,8.63,8.6,8.61,144118.0,8.3781,8.3879,8.3587,8.3684,144118.0
2024-09-24 15:10:00,8.61,8.62,8.6,8.6,122378.0,8.3684,8.3781,8.3587,8.3587,122378.0
2024-09-24 15:20:00,8.61,8.61,8.6,8.61,118349.0,8.3684,8.3684,8.3587,8.3684,118349.0
2024-09-24 15:30:00,8.61,8.64,8.59,8.59,461853.0,8.3684,8.3976,8.349,8.349,461853.0
2024-09-24 15:40:00,8.59,8.6,8.58,8.6,339902.0,8.349,8.3587,8.3393,8.3587,339902.0
2024-09-24 15:50:00,8.59,8.6,8.51,8.53,3056045.0,8.349,8.3587,8.2712,8.2907,3056045.0
2024-09-25 09:30:00,8.5,8.53,8.36,8.51,1246893.0,8.2615,8.2907,8.1254,8.2712,1246893.0
2024-09-25 09:40:00,8.51,8.51,8.45,8.46,448689.0,8.2712,8.2712,8.2129,8.2226,448689.0
2024-09-25 09:50:00,8.45,8.46,8.38,8.38,532747.0,8.2129,8.2226,8.1449,8.1449,532747.0
2024-09-25 10:00:00,8.38,8.42,8.38,8.41,430488.0,8.1449,8.1837,8.1449,8.174,430488.0
2024-09-25 10:10:00,8.41,8.41,8.36,8.37,572887.0,8.174,8.174,8.1254,8.1352,572887.0
2024-09-25 10:20:00,8.38,8.38,8.33,8.35,830133.0,8.1449,8.1449,8.0963,8.1157,830133.0
2024-09-25 10:30:00,8.36,8.39,8.35,8.37,422443.0,8.1254,8.1546,8.1157,8.1352,422443.0
2024-09-25 10:40:00,8.37,8.37,8.33,8.33,493505.0,8.1352,8.1352,8.0963,8.0963,493505.0
2024-09-25 10:50:00,8.33,8.36,8.31,8.34,734055.0,8.0963,8.1254,8.0768,8.106,734055.0
2024-09-25 11:00:00,8.34,8.35,8.33,8.34,298963.0,8.106,8.1157,8.0963,8.106,298963.0
2024-09-25 11:10:00,8.35,8.35,8.31,8.34,393214.0,8.1157,8.1157,8.0768,8.106,393214.0
2024-09-25 11:20:00,8.34,8.34,8.32,8.34,301863.0,8.106,8.106,8.0866,8.106,301863.0
2024-09-25 11:30:00,8.34,8.35,8.32,8.35,199412.0,8.106,8.1157,8.0866,8.1157,199412.0
2024-09-25 11:40:00,8.35,8.35,8.32,8.33,289977.0,8.1157,8.1157,8.0866,8.0963,289977.0
2024-09-25 11:50:00,8.33,8.37,8.32,8.36,437386.0,8.0963,8.1352,8.0866,8.1254,437386.0
2024-09-25 12:00:00,8.36,8.39,8.36,8.36,361593.0,8.1254,8.1546,8.1254,8.1254,361593.0
2024-09-25 12:10:00,8.37,8.37,8.36,8.36,73240.0,8.1352,8.1352,8.1254,8.1254,73240.0
2024-09-25 12:20:00,8.37,8.37,8.34,8.36,224274.0,8.1352,8.1352,8.106,8.1254,224274.0
2024-09-25 12:30:00,8.35,8.36,8.34,8.36,130773.0,8.1157,8.1254,8.106,8.1254,130773.0
2024-09-25 12:40:00,8.36,8.37,8.34,8.34,278273.0,8.1254,8.1352,8.106,8.106,278273.0
2024-09-25 12:50:00,8.34,8.35,8.32,8.33,301463.0,8.106,8.1157,8.0866,8.0963,301463.0
2024-09-25 13:00:00,8.33,8.34,8.32,8.32,217583.0,8.0963,8.106,8.0866,8.0866,217583.0
2024-09-25 13:10:00,8.33,8.35,8.32,8.33,335530.0,8.0963,8.1157,8.0866,8.0963,335530.0
2024-09-25 13:20:00,8.34,8.34,8.32,8.34,167316.0,8.106,8.106,8.0866,8.106,167316.0
2024-09-25 13:30:00,8.33,8.34,8.31,8.33,358456.0,8.0963,8.106,8.0768,8.0963,358456.0
2024-09-25 13:40:00,8.34,8.34,8.32,8.33,198272.0,8.106,8.106,8.0866,8.0963,198272.0
2024-09-25 13:50:00,8.33,8.36,8.32,8.35,249262.0,8.0963,8.1254,8.0866,8.1157,249262.0
2024-09-25 14:00:00,8.34,8.37,8.33,8.34,303047.0,8.106,8.1352,8.0963,8.106,303047.0
2024-09-25 14:10:00,8.34,8.36,8.33,8.35,225196.0,8.106,8.1254,8.0963,8.1157,225196.0
2024-09-25 14:20:00,8.35,8.37,8.35,8.37,308980.0,8.1157,8.1352,8.1157,8.1352,308980.0
2024-09-25 14:30:00,8.37,8.38,8.35,8.37,356519.0,8.1352,8.1449,8.1157,8.1352,356519.0
2024-09-25 14:40:00,8.37,8.38,8.36,8.37,169987.0,8.1352,8.1449,8.1254,8.1352,169987.0
2024-09-25 14:50:00,8.37,8.39,8.35,8.36,420165.0,8.1352,8.1546,8.1157,8.1254,420165.0
2024-09-25 15:00:00,8.35,8.36,8.32,8.33,276807.0,8.1157,8.1254,8.0866,8.0963,276807.0
2024-09-25 15:10:00,8.32,8.33,8.32,8.33,208426.0,8.0866,8.0963,8.0866,8.0963,208426.0
2024-09-25 15:20:00,8.33,8.33,8.31,8.32,317278.0,8.0963,8.0963,8.0768,8.0866,317278.0
2024-09-25 15:30:00,8.32,8.33,8.3,8.31,547630.0,8.0866,8.0963,8.0671,8.0768,547630.0
2024-09-25 15:40:00,8.3,8.31,8.28,8.29,1068612.0,8.0671,8.0768,8.0477,8.0574,1068612.0
2024-09-25 15:50:00,8.29,8.29,8.22,8.25,3410623.0,8.0574,8.0574,7.9894,8.0185,3410623.0
2024-09-26 09:30:00,8.34,8.47,8.3,8.46,1444363.0,8.106,8.2323,8.0671,8.2226,1444363.0
2024-09-26 09:40:00,8.45,8.48,8.37,8.47,1039608.0,8.2129,8.2421,8.1352,8.2323,1039608.0
2024-09-26 09:50:00,8.47,8.52,8.42,8.44,716806.0,8.2323,8.2809,8.1837,8.2032,716806.0
2024-09-26 10:00:00,8.45,8.5,8.42,8.43,537660.0,8.2129,8.2615,8.1837,8.1935,537660.0
2024-09-26 10:10:00,8.43,8.44,8.39,8.39,283246.0,8.1935,8.2032,8.1546,8.1546,283246.0
2024-09-26 10:20:00,8.41,8.43,8.37,8.41,318902.0,8.174,8.1935,8.1352,8.174,318902.0
2024-09-26 10:30:00,8.41,8.45,8.4,8.44,261026.0,8.174,8.2129,8.1643,8.2032,261026.0
2024-09-26 10:40:00,8.43,8.44,8.41,8.42,127769.0,8.1935,8.2032,8.174,8.1837,127769.0
2024-09-26 10:50:00,8.42,8.43,8.38,8.38,372552.0,8.1837,8.1935,8.1449,8.1449,372552.0
2024-09-26 11:00:00,8.38,8.4,8.37,8.38,228701.0,8.1449,8.1643,8.1352,8.1449,228701.0
2024-09-26 11:10:00,8.38,8.4,8.38,8.39,145202.0,8.1449,8.1643,8.1449,8.1546,145202.0
2024-09-26 11:20:00,8.39,8.43,8.39,8.42,320856.0,8.1546,8.1935,8.1546,8.1837,320856.0
2024-09-26 11:30:00,8.42,8.43,8.4,8.43,185798.0,8.1837,8.1935,8.1643,8.1935,185798.0
2024-09-26 11:40:00,8.43,8.43,8.4,8.4,244178.0,8.1935,8.1935,8.1643,8.1643,244178.0
2024-09-26 11:50:00,8.4,8.44,8.4,8.44,352830.0,8.1643,8.2032,8.1643,8.2032,352830.0
2024-09-26 12:00:00,8.44,8.5,8.43,8.5,265757.0,8.2032,8.2615,8.1935,8.2615,265757.0
2024-09-26 12:10:00,8.5,8.5,8.46,8.47,347323.0,8.2615,8.2615,8.2226,8.2323,347323.0
2024-09-26 12:20:00,8.47,8.56,8.47,8.54,797793.0,8.2323,8.3198,8.2323,8.3004,797793.0
2024-09-26 12:30:00,8.54,8.59,8.54,8.55,660808.0,8.3004,8.349,8.3004,8.3101,660808.0
2024-09-26 12:40:00,8.55,8.57,8.53,8.57,255919.0,8.3101,8.3295,8.2907,8.3295,255919.0
2024-09-26 12:50:00,8.57,8.57,8.51,8.53,221025.0,8.3295,8.3295,8.2712,8.2907,221025.0
2024-09-26 13:00:00,8.53,8.54,8.51,8.54,283565.0,8.2907,8.3004,8.2712,8.3004,283565.0
2024-09-26 13:10:00,8.54,8.54,8.49,8.51,232355.0,8.3004,8.3004,8.2518,8.2712,232355.0
2024-09-26 13:20:00,8.5,8.52,8.48,8.52,273253.0,8.2615,8.2809,8.2421,8.2809,273253.0
2024-09-26 13:30:00,8.52,8.53,8.47,8.47,299125.0,8.2809,8.2907,8.2323,8.2323,299125.0
2024-09-26 13:40:00,8.47,8.52,8.47,8.51,296778.0,8.2323,8.2809,8.2323,8.2712,296778.0
2024-09-26 13:50:00,8.51,8.51,8.49,8.49,166997.0,8.2712,8.2712,8.2518,8.2518,166997.0
2024-09-26 14:00:00,8.5,8.51,8.45,8.46,324704.0,8.2615,8.2712,8.2129,8.2226,324704.0
2024-09-26 14:10:00,8.45,8.46,8.45,8.46,158503.0,8.2129,8.2226,8.2129,8.2226,158503.0
2024-09-26 14:20:00,8.45,8.46,8.45,8.46,99666.0,8.2129,8.2226,8.2129,8.2226,99666.0
2024-09-26 14:30:00,8.46,8.48,8.45,8.47,167517.0,8.2226,8.2421,8.2129,8.2323,167517.0
2024-09-26 14:40:00,8.47,8.49,8.47,8.49,205924.0,8.2323,8.2518,8.2323,8.2518,205924.0
2024-09-26 14:50:00,8.49,8.52,8.48,8.49,387422.0,8.2518,8.2809,8.2421,8.2518,387422.0
2024-09-26 15:00:00,8.49,8.51,8.49,8.5,161278.0,8.2518,8.2712,8.2518,8.2615,161278.0
2024-09-26 15:10:00,8.49,8.53,8.48,8.53,493248.0,8.2518,8.2907,8.2421,8.2907,493248.0
2024-09-26 15:20:00,8.52,8.53,8.48,8.5,405089.0,8.2809,8.2907,8.2421,8.2615,405089.0
2024-09-26 15:30:00,8.5,8.5,8.46,8.47,429982.0,8.2615,8.2615,8.2226,8.2323,429982.0
2024-09-26 15:40:00,8.48,8.5,8.47,8.5,375006.0,8.2421,8.2615,8.2323,8.2615,375006.0
2024-09-26 15:50:00,8.49,8.54,8.47,8.52,2166065.0,8.2518,8.3004,8.2323,8.2809,2166065.0
2024-09-27 09:30:00,8.61,8.9,8.6,8.83,2075007.0,8.3684,8.6503,8.3587,8.5822,2075007.0
2024-09-27 09:40:00,8.83,9.08,8.82,9.05,2094188.0,8.5822,8.8252,8.5725,8.7961,2094188.0
2024-09-27 09:50:00,9.05,9.06,8.98,9.04,1157300.0,8.7961,8.8058,8.728,8.7864,1157300.0
2024-09-27 10:00:00,9.04,9.12,9.03,9.06,1059545.0,8.7864,8.8641,8.7766,8.8058,1059545.0
2024-09-27 10:10:00,9.07,9.13,9.03,9.09,962063.0,8.8155,8.8738,8.7766,8.8349,962063.0
2024-09-27 10:20:00,9.09,9.11,9.01,9.02,811600.0,8.8349,8.8544,8.7572,8.7669,811600.0
2024-09-27 10:30:00,9.01,9.07,9.01,9.03,450192.0,8.7572,8.8155,8.7572,8.7766,450192.0
2024-09-27 10:40:00,9.03,9.08,9.02,9.04,440173.0,8.7766,8.8252,8.7669,8.7864,440173.0
2024-09-27 10:50:00,9.04,9.05,8.98,9.03,443094.0,8.7864,8.7961,8.728,8.7766,443094.0
2024-09-27 11:00:00,9.03,9.04,9.0,9.03,288380.0,8.7766,8.7864,8.7475,8.7766,288380.0
2024-09-27 11:10:00,9.03,9.08,9.03,9.08,301500.0,8.7766,8.8252,8.7766,8.8252,301500.0
2024-09-27 11:20:00,9.08,9.08,9.02,9.08,809666.0,8.8252,8.8252,8.7669,8.8252,809666.0
2024-09-27 11:30:00,9.07,9.17,9.07,9.13,943903.0,8.8155,8.9127,8.8155,8.8738,943903.0
2024-09-27 11:40:00,9.13,9.2,9.09,9.2,537970.0,8.8738,8.9419,8.8349,8.9419,537970.0
2024-09-27 11:50:00,9.19,9.2,9.13,9.14,456446.0,8.9321,8.9419,8.8738,8.8835,456446.0
2024-09-27 12:00:00,9.14,9.16,9.09,9.1,414967.0,8.8835,8.903,8.8349,8.8447,414967.0
2024-09-27 12:10:00,9.09,9.11,9.08,9.08,338706.0,8.8349,8.8544,8.8252,8.8252,338706.0
2024-09-27 12:20:00,9.08,9.1,9.06,9.09,514389.0,8.8252,8.8447,8.8058,8.8349,514389.0
2024-09-27 12:30:00,9.08,9.12,9.08,9.11,282150.0,8.8252,8.8641,8.8252,8.8544,282150.0
2024-09-27 12:40:00,9.11,9.14,9.1,9.13,446586.0,8.8544,8.8835,8.8447,8.8738,446586.0
2024-09-27 12:50:00,9.13,9.13,9.11,9.11,198839.0,8.8738,8.8738,8.8544,8.8544,198839.0
2024-09-27 13:00:00,9.11,9.14,9.09,9.1,521852.0,8.8544,8.8835,8.8349,8.8447,521852.0
2024-09-27 13:10:00,9.09,9.12,9.08,9.12,329007.0,8.8349,8.8641,8.8252,8.8641,329007.0
2024-09-27 13:20:00,9.12,9.16,9.11,9.16,378390.0,8.8641,8.903,8.8544,8.903,378390.0
2024-09-27 13:30:00,9.16,9.16,9.12,9.14,431585.0,8.903,8.903,8.8641,8.8835,431585.0
2024-09-27 13:40:00,9.14,9.17,9.14,9.17,269608.0,8.8835,8.9127,8.8835,8.9127,269608.0
2024-09-27 13:50:00,9.16,9.17,9.1,9.11,387413.0,8.903,8.9127,8.8447,8.8544,387413.0
2024-09-27 14:00:00,9.1,9.11,9.08,9.09,350142.0,8.8447,8.8544,8.8252,8.8349,350142.0
2024-09-27 14:10:00,9.1,9.1,9.08,9.09,149252.0,8.8447,8.8447,8.8252,8.8349,149252.0
2024-09-27 14:20:00,9.09,9.11,9.07,9.07,213857.0,8.8349,8.8544,8.8155,8.8155,213857.0
2024-09-27 14:30:00,9.08,9.1,9.06,9.09,236235.0,8.8252,8.8447,8.8058,8.8349,236235.0
2024-09-27 14:40:00,9.1,9.1,9.05,9.08,481780.0,8.8447,8.8447,8.7961,8.8252,481780.0
2024-09-27 14:50:00,9.07,9.12,9.06,9.1,395128.0,8.8155,8.8641,8.8058,8.8447,395128.0
2024-09-27 15:00:00,9.1,9.1,9.08,9.09,137591.0,8.8447,8.8447,8.8252,8.8349,137591.0
2024-09-27 15:10:00,9.09,9.09,9.08,9.09,139222.0,8.8349,8.8349,8.8252,8.8349,139222.0
2024-09-27 15:20:00,9.08,9.09,9.06,9.08,521290.0,8.8252,8.8349,8.8058,8.8252,521290.0
2024-09-27 15:30:00,9.09,9.09,9.03,9.04,536117.0,8.8349,8.8349,8.7766,8.7864,536117.0
2024-09-27 15:40:00,9.04,9.05,9.03,9.04,505505.0,8.7864,8.7961,8.7766,8.7864,505505.0
2024-09-27 15:50:00,9.04,9.07,9.02,9.06,2444928.0,8.7864,8.8155,8.7669,8.8058,2444928.0
2024-09-30 09:30:00,9.13,9.29,8.95,9.01,1622368.0,8.8738,9.0293,8.6989,8.7572,1622368.0
2024-09-30 09:40:00,9.01,9.15,9.0,9.11,731723.0,8.7572,8.8933,8.7475,8.8544,731723.0
2024-09-30 09:50:00,9.12,9.2,9.12,9.18,538800.0,8.8641,8.9419,8.8641,8.9224,538800.0
2024-09-30 10:00:00,9.19,9.19,9.13,9.14,372568.0,8.9321,8.9321,8.8738,8.8835,372568.0
2024-09-30 10:10:00,9.14,9.16,9.08,9.09,314710.0,8.8835,8.903,8.8252,8.8349,314710.0
2024-09-30 10:20:00,9.09,9.1,9.05,9.08,409971.0,8.8349,8.8447,8.7961,8.8252,409971.0
2024-09-30 10:30:00,9.08,9.12,9.06,9.11,253710.0,8.8252,8.8641,8.8058,8.8544,253710.0
2024-09-30 10:40:00,9.11,9.11,9.06,9.07,349438.0,8.8544,8.8544,8.8058,8.8155,349438.0
2024-09-30 10:50:00,9.07,9.1,9.05,9.09,392848.0,8.8155,8.8447,8.7961,8.8349,392848.0
2024-09-30 11:00:00,9.09,9.13,9.08,9.12,231773.0,8.8349,8.8738,8.8252,8.8641,231773.0
2024-09-30 11:10:00,9.12,9.13,9.1,9.13,181724.0,8.8641,8.8738,8.8447,8.8738,181724.0
2024-09-30 11:20:00,9.13,9.14,9.11,9.12,308657.0,8.8738,8.8835,8.8544,8.8641,308657.0
2024-09-30 11:30:00,9.12,9.13,9.08,9.09,180683.0,8.8641,8.8738,8.8252,8.8349,180683.0
2024-09-30 11:40:00,9.08,9.09,9.06,9.08,190814.0,8.8252,8.8349,8.8058,8.8252,190814.0
2024-09-30 11:50:00,9.07,9.08,9.05,9.05,132137.0,8.8155,8.8252,8.7961,8.7961,132137.0
2024-09-30 12:00:00,9.06,9.06,9.02,9.04,180783.0,8.8058,8.8058,8.7669,8.7864,180783.0
2024-09-30 12:10:00,9.03,9.05,9.03,9.04,135961.0,8.7766,8.7961,8.7766,8.7864,135961.0
2024-09-30 12:20:00,9.05,9.08,9.04,9.08,118033.0,8.7961,8.8252,8.7864,8.8252,118033.0
2024-09-30 12:30:00,9.07,9.09,9.05,9.05,99356.0,8.8155,8.8349,8.7961,8.7961,99356.0
2024-09-30 12:40:00,9.06,9.09,9.05,9.09,134205.0,8.8058,8.8349,8.7961,8.8349,134205.0
2024-09-30 12:50:00,9.09,9.09,9.03,9.05,193782.0,8.8349,8.8349,8.7766,8.7961,193782.0
2024-09-30 13:00:00,9.05,9.07,9.03,9.05,170395.0,8.7961,8.8155,8.7766,8.7961,170395.0
2024-09-30 13:10:00,9.06,9.1,9.05,9.1,277915.0,8.8058,8.8447,8.7961,8.8447,277915.0
2024-09-30 13:20:00,9.1,9.14,9.09,9.12,172747.0,8.8447,8.8835,8.8349,8.8641,172747.0
2024-09-30 13:30:00,9.12,9.12,9.07,9.1,169861.0,8.8641,8.8641,8.8155,8.8447,169861.0
2024-09-30 13:40:00,9.1,9.11,9.09,9.1,162407.0,8.8447,8.8544,8.8349,8.8447,162407.0
2024-09-30 13:50:00,9.1,9.11,9.08,9.1,110133.0,8.8447,8.8544,8.8252,8.8447,110133.0
2024-09-30 14:00:00,9.1,9.1,9.08,9.1,200961.0,8.8447,8.8447,8.8252,8.8447,200961.0
2024-09-30 14:10:00,9.09,9.1,9.04,9.04,217535.0,8.8349,8.8447,8.7864,8.7864,217535.0
2024-09-30 14:20:00,9.04,9.05,9.0,9.04,330198.0,8.7864,8.7961,8.7475,8.7864,330198.0
2024-09-30 14:30:00,9.03,9.05,9.01,9.03,200945.0,8.7766,8.7961,8.7572,8.7766,200945.0
2024-09-30 14:40:00,9.03,9.07,9.02,9.07,149976.0,8.7766,8.8155,8.7669,8.8155,149976.0
2024-09-30 14:50:00,9.07,9.07,9.04,9.04,190558.0,8.8155,8.8155,8.7864,8.7864,190558.0
2024-09-30 15:00:00,9.04,9.04,9.02,9.03,198904.0,8.7864,8.7864,8.7669,8.7766,198904.0
2024-09-30 15:10:00,9.03,9.03,9.0,9.02,276261.0,8.7766,8.7766,8.7475,8.7669,276261.0
2024-09-30 15:20:00,9.02,9.05,9.01,9.05,416671.0,8.7669,8.7961,8.7572,8.7961,416671.0
2024-09-30 15:30:00,9.05,9.05,9.0,9.01,619690.0,8.7961,8.7961,8.7475,8.7572,619690.0
2024-09-30 15:40:00,9.01,9.02,8.99,9.02,751343.0,8.7572,8.7669,8.7378,8.7669,751343.0
2024-09-30 15:50:00,9.01,9.02,8.94,8.95,4091658.0,8.7572,8.7669,8.6892,8.6989,4091658.0
2024-10-01 09:30:00,8.95,9.03,8.84,8.87,839620.0,8.6989,8.7766,8.592,8.6211,839620.0
2024-10-01 09:40:00,8.87,8.87,8.78,8.79,573440.0,8.6211,8.6211,8.5336,8.5434,573440.0
2024-10-01 09:50:00,8.79,8.81,8.74,8.79,430890.0,8.5434,8.5628,8.4948,8.5434,430890.0
2024-10-01 10:00:00,8.79,8.84,8.77,8.78,466598.0,8.5434,8.592,8.5239,8.5336,466598.0
2024-10-01 10:10:00,8.78,8.81,8.76,8.77,395125.0,8.5336,8.5628,8.5142,8.5239,395125.0
2024-10-01 10:20:00,8.77,8.8,8.75,8.77,266009.0,8.5239,8.5531,8.5045,8.5239,266009.0
2024-10-01 10:30:00,8.76,8.8,8.74,8.79,316107.0,8.5142,8.5531,8.4948,8.5434,316107.0
2024-10-01 10:40:00,8.79,8.8,8.71,8.71,700845.0,8.5434,8.5531,8.4656,8.4656,700845.0
2024-10-01 10:50:00,8.72,8.74,8.68,8.73,631356.0,8.4753,8.4948,8.4365,8.4851,631356.0
2024-10-01 11:00:00,8.73,8.75,8.67,8.68,361501.0,8.4851,8.5045,8.4267,8.4365,361501.0
2024-10-01 11:10:00,8.68,8.71,8.67,8.7,348831.0,8.4365,8.4656,8.4267,8.4559,348831.0
2024-10-01 11:20:00,8.7,8.75,8.69,8.73,253323.0,8.4559,8.5045,8.4462,8.4851,253323.0
2024-10-01 11:30:00,8.73,8.74,8.71,8.73,216340.0,8.4851,8.4948,8.4656,8.4851,216340.0
2024-10-01 11:40:00,8.74,8.75,8.71,8.75,221888.0,8.4948,8.5045,8.4656,8.5045,221888.0
2024-10-01 11:50:00,8.74,8.77,8.72,8.73,410243.0,8.4948,8.5239,8.4753,8.4851,410243.0
2024-10-01 12:00:00,8.72,8.75,8.71,8.72,177074.0,8.4753,8.5045,8.4656,8.4753,177074.0
2024-10-01 12:10:00,8.72,8.74,8.68,8.7,253596.0,8.4753,8.4948,8.4365,8.4559,253596.0
2024-10-01 12:20:00,8.7,8.71,8.68,8.69,250879.0,8.4559,8.4656,8.4365,8.4462,250879.0
2024-10-01 12:30:00,8.69,8.7,8.66,8.66,459795.0,8.4462,8.4559,8.417,8.417,459795.0
2024-10-01 12:40:00,8.67,8.67,8.62,8.63,540466.0,8.4267,8.4267,8.3781,8.3879,540466.0
2024-10-01 12:50:00,8.63,8.67,8.62,8.67,348225.0,8.3879,8.4267,8.3781,8.4267,348225.0
2024-10-01 13:00:00,8.66,8.66,8.63,8.63,280286.0,8.417,8.417,8.3879,8.3879,280286.0
2024-10-01 13:10:00,8.64,8.64,8.59,8.62,588868.0,8.3976,8.3976,8.349,8.3781,588868.0
2024-10-01 13:20:00,8.62,8.63,8.6,8.62,268752.0,8.3781,8.3879,8.3587,8.3781,268752.0
2024-10-01 13:30:00,8.62,8.63,8.61,8.63,230936.0,8.3781,8.3879,8.3684,8.3879,230936.0
2024-10-01 13:40:00,8.63,8.66,8.61,8.66,271544.0,8.3879,8.417,8.3684,8.417,271544.0
2024-10-01 13:50:00,8.65,8.69,8.65,8.67,298830.0,8.4073,8.4462,8.4073,8.4267,298830.0
2024-10-01 14:00:00,8.68,8.71,8.67,8.69,323633.0,8.4365,8.4656,8.4267,8.4462,323633.0
2024-10-01 14:10:00,8.7,8.71,8.69,8.69,317143.0,8.4559,8.4656,8.4462,8.4462,317143.0
2024-10-01 14:20:00,8.7,8.7,8.68,8.69,149036.0,8.4559,8.4559,8.4365,8.4462,149036.0
2024-10-01 14:30:00,8.69,8.7,8.68,8.68,167338.0,8.4462,8.4559,8.4365,8.4365,167338.0
2024-10-01 14:40:00,8.69,8.71,8.68,8.69,251796.0,8.4462,8.4656,8.4365,8.4462,251796.0
2024-10-01 14:50:00,8.68,8.72,8.68,8.71,608616.0,8.4365,8.4753,8.4365,8.4656,608616.0
2024-10-01 15:00:00,8.71,8.71,8.67,8.7,314879.0,8.4656,8.4656,8.4267,8.4559,314879.0
2024-10-01 15:10:00,8.7,8.7,8.66,8.66,241150.0,8.4559,8.4559,8.417,8.417,241150.0
2024-10-01 15:20:00,8.66,8.68,8.66,8.68,374267.0,8.417,8.4365,8.417,8.4365,374267.0
2024-10-01 15:30:00,8.68,8.7,8.67,8.68,284134.0,8.4365,8.4559,8.4267,8.4365,284134.0
2024-10-01 15:40:00,8.68,8.71,8.68,8.69,443395.0,8.4365,8.4656,8.4365,8.4462,443395.0
2024-10-01 15:50:00,8.68,8.73,8.67,8.7,2196470.0,8.4365,8.4851,8.4267,8.4559,2196470.0
2024-10-02 09:30:00,8.75,8.8,8.71,8.77,672749.0,8.5045,8.5531,8.4656,8.5239,672749.0
2024-10-02 09:40:00,8.77,8.93,8.76,8.93,687064.0,8.5239,8.6794,8.5142,8.6794,687064.0
2024-10-02 09:50:00,8.93,9.04,8.92,8.94,924991.0,8.6794,8.7864,8.6697,8.6892,924991.0
2024-10-02 10:00:00,8.95,8.97,8.89,8.95,379721.0,8.6989,8.7183,8.6406,8.6989,379721.0
2024-10-02 10:10:00,8.94,8.96,8.88,8.92,326433.0,8.6892,8.7086,8.6308,8.6697,326433.0
2024-10-02 10:20:00,8.92,8.93,8.83,8.84,159593.0,8.6697,8.6794,8.5822,8.592,159593.0
2024-10-02 10:30:00,8.83,8.87,8.78,8.79,464156.0,8.5822,8.6211,8.5336,8.5434,464156.0
2024-10-02 10:40:00,8.79,8.84,8.78,8.84,251798.0,8.5434,8.592,8.5336,8.592,251798.0
2024-10-02 10:50:00,8.84,8.85,8.81,8.83,188253.0,8.592,8.6017,8.5628,8.5822,188253.0
2024-10-02 11:00:00,8.83,8.85,8.77,8.78,372725.0,8.5822,8.6017,8.5239,8.5336,372725.0
2024-10-02 11:10:00,8.79,8.79,8.73,8.79,506205.0,8.5434,8.5434,8.4851,8.5434,506205.0
2024-10-02 11:20:00,8.79,8.83,8.76,8.82,234598.0,8.5434,8.5822,8.5142,8.5725,234598.0
2024-10-02 11:30:00,8.82,8.87,8.8,8.85,278713.0,8.5725,8.6211,8.5531,8.6017,278713.0
2024-10-02 11:40:00,8.86,8.88,8.84,8.87,172656.0,8.6114,8.6308,8.592,8.6211,172656.0
2024-10-02 11:50:00,8.87,8.87,8.83,8.84,146845.0,8.6211,8.6211,8.5822,8.592,146845.0
2024-10-02 12:00:00,8.84,8.84,8.79,8.79,155895.0,8.592,8.592,8.5434,8.5434,155895.0
2024-10-02 12:10:00,8.79,8.81,8.78,8.79,159737.0,8.5434,8.5628,8.5336,8.5434,159737.0
2024-10-02 12:20:00,8.79,8.82,8.78,8.82,167456.0,8.5434,8.5725,8.5336,8.5725,167456.0
2024-10-02 12:30:00,8.81,8.82,8.78,8.8,118758.0,8.5628,8.5725,8.5336,8.5531,118758.0
2024-10-02 12:40:00,8.8,8.8,8.77,8.77,114124.0,8.5531,8.5531,8.5239,8.5239,114124.0
2024-10-02 12:50:00,8.78,8.8,8.77,8.78,118110.0,8.5336,8.5531,8.5239,8.5336,118110.0
2024-10-02 13:00:00,8.77,8.79,8.76,8.78,152708.0,8.5239,8.5434,8.5142,8.5336,152708.0
2024-10-02 13:10:00,8.77,8.78,8.75,8.76,186501.0,8.5239,8.5336,8.5045,8.5142,186501.0
2024-10-02 13:20:00,8.76,8.77,8.75,8.76,117320.0,8.5142,8.5239,8.5045,8.5142,117320.0
2024-10-02 13:30:00,8.76,8.79,8.73,8.77,270195.0,8.5142,8.5434,8.4851,8.5239,270195.0
2024-10-02 13:40:00,8.77,8.79,8.75,8.79,198062.0,8.5239,8.5434,8.5045,8.5434,198062.0
2024-10-02 13:50:00,8.79,8.79,8.77,8.77,69583.0,8.5434,8.5434,8.5239,8.5239,69583.0
2024-10-02 14:00:00,8.78,8.78,8.76,8.76,117490.0,8.5336,8.5336,8.5142,8.5142,117490.0
2024-10-02 14:10:00,8.77,8.77,8.74,8.75,138107.0,8.5239,8.5239,8.4948,8.5045,138107.0
2024-10-02 14:20:00,8.76,8.77,8.74,8.75,241084.0,8.5142,8.5239,8.4948,8.5045,241084.0
2024-10-02 14:30:00,8.75,8.76,8.74,8.75,177820.0,8.5045,8.5142,8.4948,8.5045,177820.0
2024-10-02 14:40:00,8.75,8.76,8.73,8.75,184772.0,8.5045,8.5142,8.4851,8.5045,184772.0
2024-10-02 14:50:00,8.75,8.76,8.73,8.76,223995.0,8.5045,8.5142,8.4851,8.5142,223995.0
2024-10-02 15:00:00,8.76,8.77,8.73,8.74,163756.0,8.5142,8.5239,8.4851,8.4948,163756.0
2024-10-02 15:10:00,8.73,8.74,8.72,8.72,237218.0,8.4851,8.4948,8.4753,8.4753,237218.0
2024-10-02 15:20:00,8.73,8.74,8.71,8.72,436315.0,8.4851,8.4948,8.4656,8.4753,436315.0
2024-10-02 15:30:00,8.72,8.72,8.69,8.71,445737.0,8.4753,8.4753,8.4462,8.4656,445737.0
2024-10-02 15:40:00,8.71,8.76,8.71,8.75,415681.0,8.4656,8.5142,8.4656,8.5045,415681.0
2024-10-02 15:50:00,8.75,8.75,8.69,8.7,1551726.0,8.5045,8.5045,8.4462,8.4559,1551726.0
2024-10-03 09:30:00,8.63,8.7,8.56,8.57,819458.0,8.3879,8.4559,8.3198,8.3295,819458.0
2024-10-03 09:40:00,8.57,8.58,8.53,8.55,552513.0,8.3295,8.3393,8.2907,8.3101,552513.0
2024-10-03 09:50:00,8.55,8.61,8.54,8.6,241509.0,8.3101,8.3684,8.3004,8.3587,241509.0
2024-10-03 10:00:00,8.6,8.63,8.59,8.59,298886.0,8.3587,8.3879,8.349,8.349,298886.0
2024-10-03 10:10:00,8.6,8.61,8.57,8.6,206616.0,8.3587,8.3684,8.3295,8.3587,206616.0
2024-10-03 10:20:00,8.6,8.6,8.56,8.6,188236.0,8.3587,8.3587,8.3198,8.3587,188236.0
2024-10-03 10:30:00,8.6,8.6,8.57,8.58,248359.0,8.3587,8.3587,8.3295,8.3393,248359.0
2024-10-03 10:40:00,8.59,8.59,8.56,8.57,145471.0,8.349,8.349,8.3198,8.3295,145471.0
2024-10-03 10:50:00,8.57,8.58,8.55,8.55,218665.0,8.3295,8.3393,8.3101,8.3101,218665.0
2024-10-03 11:00:00,8.55,8.58,8.55,8.55,167082.0,8.3101,8.3393,8.3101,8.3101,167082.0
2024-10-03 11:10:00,8.56,8.56,8.52,8.53,419378.0,8.3198,8.3198,8.2809,8.2907,419378.0
2024-10-03 11:20:00,8.53,8.57,8.53,8.55,253577.0,8.2907,8.3295,8.2907,8.3101,253577.0
2024-10-03 11:30:00,8.55,8.58,8.55,8.55,210423.0,8.3101,8.3393,8.3101,8.3101,210423.0
2024-10-03 11:40:00,8.55,8.59,8.55,8.59,209035.0,8.3101,8.349,8.3101,8.349,209035.0
2024-10-03 11:50:00,8.58,8.59,8.57,8.57,104960.0,8.3393,8.349,8.3295,8.3295,104960.0
2024-10-03 12:00:00,8.57,8.59,8.57,8.59,130214.0,8.3295,8.349,8.3295,8.349,130214.0
2024-10-03 12:10:00,8.59,8.6,8.58,8.59,170445.0,8.349,8.3587,8.3393,8.349,170445.0
2024-10-03 12:20:00,8.59,8.59,8.55,8.55,150828.0,8.349,8.349,8.3101,8.3101,150828.0
2024-10-03 12:30:00,8.55,8.57,8.55,8.55,203986.0,8.3101,8.3295,8.3101,8.3101,203986.0
2024-10-03 12:40:00,8.55,8.56,8.53,8.55,218198.0,8.3101,8.3198,8.2907,8.3101,218198.0
2024-10-03 12:50:00,8.54,8.57,8.53,8.55,195375.0,8.3004,8.3295,8.2907,8.3101,195375.0
2024-10-03 13:00:00,8.55,8.56,8.54,8.54,156967.0,8.3101,8.3198,8.3004,8.3004,156967.0
2024-10-03 13:10:00,8.54,8.55,8.53,8.53,170689.0,8.3004,8.3101,8.2907,8.2907,170689.0
2024-10-03 13:20:00,8.54,8.57,8.53,8.55,204570.0,8.3004,8.3295,8.2907,8.3101,204570.0
2024-10-03 13:30:00,8.55,8.57,8.55,8.57,81531.0,8.3101,8.3295,8.3101,8.3295,81531.0
2024-10-03 13:40:00,8.56,8.58,8.55,8.56,236238.0,8.3198,8.3393,8.3101,8.3198,236238.0
2024-10-03 13:50:00,8.56,8.57,8.55,8.55,114591.0,8.3198,8.3295,8.3101,8.3101,114591.0
2024-10-03 14:00:00,8.55,8.57,8.55,8.57,129621.0,8.3101,8.3295,8.3101,8.3295,129621.0
2024-10-03 14:10:00,8.57,8.58,8.55,8.58,187760.0,8.3295,8.3393,8.3101,8.3393,187760.0
2024-10-03 14:20:00,8.58,8.62,8.56,8.62,375252.0,8.3393,8.3781,8.3198,8.3781,375252.0
2024-10-03 14:30:00,8.62,8.62,8.61,8.61,164689.0,8.3781,8.3781,8.3684,8.3684,164689.0
2024-10-03 14:40:00,8.62,8.63,8.6,8.6,259563.0,8.3781,8.3879,8.3587,8.3587,259563.0
2024-10-03 14:50:00,8.6,8.62,8.59,8.62,236979.0,8.3587,8.3781,8.349,8.3781,236979.0
2024-10-03 15:00:00,8.62,8.62,8.6,8.62,216854.0,8.3781,8.3781,8.3587,8.3781,216854.0
2024-10-03 15:10:00,8.61,8.62,8.6,8.62,125689.0,8.3684,8.3781,8.3587,8.3781,125689.0
2024-10-03 15:20:00,8.62,8.63,8.61,8.63,272736.0,8.3781,8.3879,8.3684,8.3879,272736.0
2024-10-03 15:30:00,8.63,8.64,8.6,8.64,388898.0,8.3879,8.3976,8.3587,8.3976,388898.0
2024-10-03 15:40:00,8.64,8.64,8.61,8.63,398431.0,8.3976,8.3976,8.3684,8.3879,398431.0
2024-10-03 15:50:00,8.63,8.68,8.6,8.68,1709998.0,8.3879,8.4365,8.3587,8.4365,1709998.0
2024-10-04 09:30:00,8.85,8.93,8.83,8.85,1165583.0,8.6017,8.6794,8.5822,8.6017,1165583.0
2024-10-04 09:40:00,8.86,8.92,8.84,8.88,662743.0,8.6114,8.6697,8.592,8.6308,662743.0
2024-10-04 09:50:00,8.88,8.89,8.8,8.83,593743.0,8.6308,8.6406,8.5531,8.5822,593743.0
2024-10-04 10:00:00,8.83,8.85,8.79,8.81,448794.0,8.5822,8.6017,8.5434,8.5628,448794.0
2024-10-04 10:10:00,8.82,8.86,8.81,8.83,318457.0,8.5725,8.6114,8.5628,8.5822,318457.0
2024-10-04 10:20:00,8.82,8.83,8.75,8.78,295114.0,8.5725,8.5822,8.5045,8.5336,295114.0
2024-10-04 10:30:00,8.78,8.83,8.77,8.78,503463.0,8.5336,8.5822,8.5239,8.5336,503463.0
2024-10-04 10:40:00,8.78,8.81,8.77,8.8,163742.0,8.5336,8.5628,8.5239,8.5531,163742.0
2024-10-04 10:50:00,8.8,8.83,8.8,8.83,256718.0,8.5531,8.5822,8.5531,8.5822,256718.0
2024-10-04 11:00:00,8.83,8.83,8.79,8.82,223343.0,8.5822,8.5822,8.5434,8.5725,223343.0
2024-10-04 11:10:00,8.82,8.83,8.8,8.82,265837.0,8.5725,8.5822,8.5531,8.5725,265837.0
2024-10-04 11:20:00,8.81,8.81,8.75,8.76,154177.0,8.5628,8.5628,8.5045,8.5142,154177.0
2024-10-04 11:30:00,8.76,8.76,8.72,8.75,365948.0,8.5142,8.5142,8.4753,8.5045,365948.0
2024-10-04 11:40:00,8.75,8.77,8.74,8.75,210912.0,8.5045,8.5239,8.4948,8.5045,210912.0
2024-10-04 11:50:00,8.75,8.81,8.73,8.79,266817.0,8.5045,8.5628,8.4851,8.5434,266817.0
2024-10-04 12:00:00,8.79,8.82,8.79,8.8,230541.0,8.5434,8.5725,8.5434,8.5531,230541.0
2024-10-04 12:10:00,8.8,8.85,8.8,8.85,273949.0,8.5531,8.6017,8.5531,8.6017,273949.0
2024-10-04 12:20:00,8.85,8.85,8.82,8.83,259236.0,8.6017,8.6017,8.5725,8.5822,259236.0
2024-10-04 12:30:00,8.83,8.88,8.82,8.86,413897.0,8.5822,8.6308,8.5725,8.6114,413897.0
2024-10-04 12:40:00,8.87,8.87,8.83,8.85,278695.0,8.6211,8.6211,8.5822,8.6017,278695.0
2024-10-04 12:50:00,8.85,8.86,8.83,8.85,116979.0,8.6017,8.6114,8.5822,8.6017,116979.0
2024-10-04 13:00:00,8.85,8.86,8.83,8.84,431176.0,8.6017,8.6114,8.5822,8.592,431176.0
2024-10-04 13:10:00,8.84,8.84,8.82,8.83,95490.0,8.592,8.592,8.5725,8.5822,95490.0
2024-10-04 13:20:00,8.83,8.83,8.8,8.82,229827.0,8.5822,8.5822,8.5531,8.5725,229827.0
2024-10-04 13:30:00,8.81,8.82,8.79,8.82,219829.0,8.5628,8.5725,8.5434,8.5725,219829.0
2024-10-04 13:40:00,8.82,8.84,8.81,8.83,139071.0,8.5725,8.592,8.5628,8.5822,139071.0
2024-10-04 13:50:00,8.82,8.84,8.82,8.82,194526.0,8.5725,8.592,8.5725,8.5725,194526.0
2024-10-04 14:00:00,8.82,8.83,8.8,8.82,134315.0,8.5725,8.5822,8.5531,8.5725,134315.0
2024-10-04 14:10:00,8.82,8.82,8.78,8.78,79667.0,8.5725,8.5725,8.5336,8.5336,79667.0
2024-10-04 14:20:00,8.78,8.8,8.78,8.79,180880.0,8.5336,8.5531,8.5336,8.5434,180880.0
2024-10-04 14:30:00,8.78,8.8,8.77,8.79,206692.0,8.5336,8.5531,8.5239,8.5434,206692.0
2024-10-04 14:40:00,8.79,8.81,8.79,8.79,129359.0,8.5434,8.5628,8.5434,8.5434,129359.0
2024-10-04 14:50:00,8.8,8.82,8.79,8.81,121177.0,8.5531,8.5725,8.5434,8.5628,121177.0
2024-10-04 15:00:00,8.8,8.82,8.8,8.81,151818.0,8.5531,8.5725,8.5531,8.5628,151818.0
2024-10-04 15:10:00,8.8,8.82,8.8,8.82,162265.0,8.5531,8.5725,8.5531,8.5725,162265.0
2024-10-04 15:20:00,8.82,8.82,8.8,8.8,150431.0,8.5725,8.5725,8.5531,8.5531,150431.0
2024-10-04 15:30:00,8.8,8.8,8.75,8.78,393983.0,8.5531,8.5531,8.5045,8.5336,393983.0
2024-10-04 15:40:00,8.77,8.77,8.72,8.75,508389.0,8.5239,8.5239,8.4753,8.5045,508389.0
2024-10-04 15:50:00,8.75,8.75,8.71,8.72,1592912.0,8.5045,8.5045,8.4656,8.4753,1592912.0
2024-10-07 09:30:00,8.77,8.78,8.7,8.76,501214.0,8.5239,8.5336,8.4559,8.5142,501214.0
2024-10-07 09:40:00,8.76,8.85,8.76,8.79,398550.0,8.5142,8.6017,8.5142,8.5434,398550.0
2024-10-07 09:50:00,8.79,8.8,8.75,8.76,267742.0,8.5434,8.5531,8.5045,8.5142,267742.0
2024-10-07 10:00:00,8.76,8.78,8.72,8.74,320063.0,8.5142,8.5336,8.4753,8.4948,320063.0
2024-10-07 10:10:00,8.73,8.75,8.72,8.73,215631.0,8.4851,8.5045,8.4753,8.4851,215631.0
2024-10-07 10:20:00,8.73,8.75,8.69,8.75,594305.0,8.4851,8.5045,8.4462,8.5045,594305.0
2024-10-07 10:30:00,8.75,8.75,8.71,8.71,176863.0,8.5045,8.5045,8.4656,8.4656,176863.0
2024-10-07 10:40:00,8.71,8.73,8.7,8.71,143599.0,8.4656,8.4851,8.4559,8.4656,143599.0
2024-10-07 10:50:00,8.71,8.72,8.68,8.69,159975.0,8.4656,8.4753,8.4365,8.4462,159975.0
2024-10-07 11:00:00,8.68,8.76,8.67,8.75,672868.0,8.4365,8.5142,8.4267,8.5045,672868.0
2024-10-07 11:10:00,8.75,8.76,8.71,8.73,199335.0,8.5045,8.5142,8.4656,8.4851,199335.0
2024-10-07 11:20:00,8.74,8.74,8.7,8.71,131486.0,8.4948,8.4948,8.4559,8.4656,131486.0
2024-10-07 11:30:00,8.71,8.72,8.69,8.71,90481.0,8.4656,8.4753,8.4462,8.4656,90481.0
2024-10-07 11:40:00,8.7,8.72,8.69,8.69,92132.0,8.4559,8.4753,8.4462,8.4462,92132.0
2024-10-07 11:50:00,8.69,8.71,8.68,8.7,137369.0,8.4462,8.4656,8.4365,8.4559,137369.0
2024-10-07 12:00:00,8.7,8.71,8.69,8.7,116671.0,8.4559,8.4656,8.4462,8.4559,116671.0
2024-10-07 12:10:00,8.69,8.72,8.68,8.71,256975.0,8.4462,8.4753,8.4365,8.4656,256975.0
2024-10-07 12:20:00,8.71,8.73,8.69,8.71,214352.0,8.4656,8.4851,8.4462,8.4656,214352.0
2024-10-07 12:30:00,8.71,8.71,8.68,8.7,178657.0,8.4656,8.4656,8.4365,8.4559,178657.0
2024-10-07 12:40:00,8.7,8.7,8.67,8.68,130762.0,8.4559,8.4559,8.4267,8.4365,130762.0
2024-10-07 12:50:00,8.68,8.7,8.67,8.7,117228.0,8.4365,8.4559,8.4267,8.4559,117228.0
2024-10-07 13:00:00,8.7,8.72,8.69,8.71,142126.0,8.4559,8.4753,8.4462,8.4656,142126.0
2024-10-07 13:10:00,8.71,8.76,8.7,8.74,259841.0,8.4656,8.5142,8.4559,8.4948,259841.0
2024-10-07 13:20:00,8.74,8.75,8.72,8.72,53743.0,8.4948,8.5045,8.4753,8.4753,53743.0
2024-10-07 13:30:00,8.71,8.73,8.71,8.71,80777.0,8.4656,8.4851,8.4656,8.4656,80777.0
2024-10-07 13:40:00,8.72,8.76,8.71,8.73,209748.0,8.4753,8.5142,8.4656,8.4851,209748.0
2024-10-07 13:50:00,8.74,8.75,8.72,8.75,132502.0,8.4948,8.5045,8.4753,8.5045,132502.0
2024-10-07 14:00:00,8.75,8.75,8.73,8.74,109717.0,8.5045,8.5045,8.4851,8.4948,109717.0
2024-10-07 14:10:00,8.74,8.74,8.72,8.72,80456.0,8.4948,8.4948,8.4753,8.4753,80456.0
2024-10-07 14:20:00,8.72,8.75,8.72,8.73,147755.0,8.4753,8.5045,8.4753,8.4851,147755.0
2024-10-07 14:30:00,8.72,8.73,8.69,8.71,217539.0,8.4753,8.4851,8.4462,8.4656,217539.0
2024-10-07 14:40:00,8.71,8.72,8.68,8.69,103842.0,8.4656,8.4753,8.4365,8.4462,103842.0
2024-10-07 14:50:00,8.69,8.7,8.67,8.7,262764.0,8.4462,8.4559,8.4267,8.4559,262764.0
2024-10-07 15:00:00,8.7,8.73,8.69,8.72,206581.0,8.4559,8.4851,8.4462,8.4753,206581.0
2024-10-07 15:10:00,8.72,8.74,8.72,8.73,203125.0,8.4753,8.4948,8.4753,8.4851,203125.0
2024-10-07 15:20:00,8.73,8.76,8.73,8.76,287878.0,8.4851,8.5142,8.4851,8.5142,287878.0
2024-10-07 15:30:00,8.76,8.79,8.74,8.79,538044.0,8.5142,8.5434,8.4948,8.5434,538044.0
2024-10-07 15:40:00,8.79,8.86,8.78,8.85,811160.0,8.5434,8.6114,8.5336,8.6017,811160.0
2024-10-07 15:50:00,8.85,8.9,8.85,8.87,1977881.0,8.6017,8.6503,8.6017,8.6211,1977881.0
2024-10-08 09:30:00,8.82,8.86,8.75,8.79,663429.0,8.5725,8.6114,8.5045,8.5434,663429.0
2024-10-08 09:40:00,8.78,8.89,8.77,8.86,423082.0,8.5336,8.6406,8.5239,8.6114,423082.0
2024-10-08 09:50:00,8.86,8.91,8.85,8.89,306061.0,8.6114,8.66,8.6017,8.6406,306061.0
2024-10-08 10:00:00,8.89,8.91,8.86,8.89,352235.0,8.6406,8.66,8.6114,8.6406,352235.0
2024-10-08 10:10:00,8.9,8.95,8.86,8.95,613283.0,8.6503,8.6989,8.6114,8.6989,613283.0
2024-10-08 10:20:00,8.94,8.95,8.9,8.93,279243.0,8.6892,8.6989,8.6503,8.6794,279243.0
2024-10-08 10:30:00,8.93,8.94,8.9,8.94,288555.0,8.6794,8.6892,8.6503,8.6892,288555.0
2024-10-08 10:40:00,8.93,8.99,8.93,8.99,448212.0,8.6794,8.7378,8.6794,8.7378,448212.0
2024-10-08 10:50:00,8.98,9.05,8.98,9.04,560100.0,8.728,8.7961,8.728,8.7864,560100.0
2024-10-08 11:00:00,9.05,9.08,9.01,9.01,596658.0,8.7961,8.8252,8.7572,8.7572,596658.0
2024-10-08 11:10:00,9.01,9.02,8.98,8.99,241584.0,8.7572,8.7669,8.728,8.7378,241584.0
2024-10-08 11:20:00,8.99,9.0,8.95,8.95,228786.0,8.7378,8.7475,8.6989,8.6989,228786.0
2024-10-08 11:30:00,8.96,8.97,8.95,8.96,162358.0,8.7086,8.7183,8.6989,8.7086,162358.0
2024-10-08 11:40:00,8.96,9.0,8.96,8.98,230688.0,8.7086,8.7475,8.7086,8.728,230688.0
2024-10-08 11:50:00,8.97,8.98,8.95,8.98,192861.0,8.7183,8.728,8.6989,8.728,192861.0
2024-10-08 12:00:00,8.97,8.99,8.97,8.99,131679.0,8.7183,8.7378,8.7183,8.7378,131679.0
2024-10-08 12:10:00,8.99,9.0,8.97,8.97,196834.0,8.7378,8.7475,8.7183,8.7183,196834.0
2024-10-08 12:20:00,8.97,8.99,8.96,8.99,91774.0,8.7183,8.7378,8.7086,8.7378,91774.0
2024-10-08 12:30:00,8.99,9.0,8.98,8.99,105245.0,8.7378,8.7475,8.728,8.7378,105245.0
2024-10-08 12:40:00,8.99,9.0,8.96,8.97,186896.0,8.7378,8.7475,8.7086,8.7183,186896.0
2024-10-08 12:50:00,8.97,8.97,8.93,8.93,270833.0,8.7183,8.7183,8.6794,8.6794,270833.0
2024-10-08 13:00:00,8.93,8.94,8.88,8.89,225017.0,8.6794,8.6892,8.6308,8.6406,225017.0
2024-10-08 13:10:00,8.88,8.89,8.86,8.87,195662.0,8.6308,8.6406,8.6114,8.6211,195662.0
2024-10-08 13:20:00,8.87,8.89,8.85,8.88,282109.0,8.6211,8.6406,8.6017,8.6308,282109.0
2024-10-08 13:30:00,8.89,8.93,8.88,8.93,168828.0,8.6406,8.6794,8.6308,8.6794,168828.0
2024-10-08 13:40:00,8.93,8.94,8.92,8.93,101336.0,8.6794,8.6892,8.6697,8.6794,101336.0
2024-10-08 13:50:00,8.94,8.95,8.9,8.91,161360.0,8.6892,8.6989,8.6503,8.66,161360.0
2024-10-08 14:00:00,8.91,8.92,8.9,8.92,70481.0,8.66,8.6697,8.6503,8.6697,70481.0
2024-10-08 14:10:00,8.92,8.93,8.91,8.92,185692.0,8.6697,8.6794,8.66,8.6697,185692.0
2024-10-08 14:20:00,8.91,8.94,8.91,8.94,256615.0,8.66,8.6892,8.66,8.6892,256615.0
2024-10-08 14:30:00,8.94,8.97,8.93,8.97,213698.0,8.6892,8.7183,8.6794,8.7183,213698.0
2024-10-08 14:40:00,8.97,8.98,8.96,8.96,258260.0,8.7183,8.728,8.7086,8.7086,258260.0
2024-10-08 14:50:00,8.96,8.98,8.96,8.98,111894.0,8.7086,8.728,8.7086,8.728,111894.0
2024-10-08 15:00:00,8.98,8.98,8.93,8.94,275491.0,8.728,8.728,8.6794,8.6892,275491.0
2024-10-08 15:10:00,8.95,8.96,8.93,8.96,188875.0,8.6989,8.7086,8.6794,8.7086,188875.0
2024-10-08 15:20:00,8.96,9.0,8.95,9.0,707209.0,8.7086,8.7475,8.6989,8.7475,707209.0
2024-10-08 15:30:00,9.0,9.04,8.99,9.03,639253.0,8.7475,8.7864,8.7378,8.7766,639253.0
2024-10-08 15:40:00,9.03,9.06,9.02,9.04,1373768.0,8.7766,8.8058,8.7669,8.7864,1373768.0
2024-10-08 15:50:00,9.04,9.09,9.02,9.09,2151377.0,8.7864,8.8349,8.7669,8.8349,2151377.0
2024-10-09 09:30:00,9.04,9.06,8.98,9.05,760583.0,8.7864,8.8058,8.728,8.7961,760583.0
2024-10-09 09:40:00,9.05,9.13,9.04,9.11,466187.0,8.7961,8.8738,8.7864,8.8544,466187.0
2024-10-09 09:50:00,9.11,9.16,9.1,9.13,335756.0,8.8544,8.903,8.8447,8.8738,335756.0
2024-10-09 10:00:00,9.13,9.15,9.11,9.14,284131.0,8.8738,8.8933,8.8544,8.8835,284131.0
2024-10-09 10:10:00,9.14,9.17,9.13,9.14,448703.0,8.8835,8.9127,8.8738,8.8835,448703.0
2024-10-09 10:20:00,9.14,9.17,9.13,9.13,448666.0,8.8835,8.9127,8.8738,8.8738,448666.0
2024-10-09 10:30:00,9.13,9.17,9.09,9.1,400624.0,8.8738,8.9127,8.8349,8.8447,400624.0
2024-10-09 10:40:00,9.1,9.1,9.06,9.1,358889.0,8.8447,8.8447,8.8058,8.8447,358889.0
2024-10-09 10:50:00,9.1,9.15,9.07,9.14,420345.0,8.8447,8.8933,8.8155,8.8835,420345.0
2024-10-09 11:00:00,9.14,9.15,9.07,9.08,398725.0,8.8835,8.8933,8.8155,8.8252,398725.0
2024-10-09 11:10:00,9.08,9.08,9.04,9.04,421191.0,8.8252,8.8252,8.7864,8.7864,421191.0
2024-10-09 11:20:00,9.03,9.06,9.03,9.05,297312.0,8.7766,8.8058,8.7766,8.7961,297312.0
2024-10-09 11:30:00,9.04,9.07,9.03,9.05,342351.0,8.7864,8.8155,8.7766,8.7961,342351.0
2024-10-09 11:40:00,9.04,9.05,9.02,9.03,246604.0,8.7864,8.7961,8.7669,8.7766,246604.0
2024-10-09 11:50:00,9.03,9.04,9.01,9.04,277397.0,8.7766,8.7864,8.7572,8.7864,277397.0
2024-10-09 12:00:00,9.04,9.06,9.02,9.05,192800.0,8.7864,8.8058,8.7669,8.7961,192800.0
2024-10-09 12:10:00,9.06,9.06,9.05,9.06,87808.0,8.8058,8.8058,8.7961,8.8058,87808.0
2024-10-09 12:20:00,9.05,9.1,9.05,9.09,194837.0,8.7961,8.8447,8.7961,8.8349,194837.0
2024-10-09 12:30:00,9.09,9.09,9.04,9.05,213089.0,8.8349,8.8349,8.7864,8.7961,213089.0
2024-10-09 12:40:00,9.05,9.07,9.04,9.05,236788.0,8.7961,8.8155,8.7864,8.7961,236788.0
2024-10-09 12:50:00,9.05,9.07,9.04,9.07,151184.0,8.7961,8.8155,8.7864,8.8155,151184.0
2024-10-09 13:00:00,9.07,9.07,9.04,9.05,254545.0,8.8155,8.8155,8.7864,8.7961,254545.0
2024-10-09 13:10:00,9.04,9.05,9.02,9.03,166156.0,8.7864,8.7961,8.7669,8.7766,166156.0
2024-10-09 13:20:00,9.03,9.04,8.98,9.01,522244.0,8.7766,8.7864,8.728,8.7572,522244.0
2024-10-09 13:30:00,9.01,9.02,8.95,8.96,1463997.0,8.7572,8.7669,8.6989,8.7086,1463997.0
2024-10-09 13:40:00,8.96,8.98,8.95,8.97,270099.0,8.7086,8.728,8.6989,8.7183,270099.0
2024-10-09 13:50:00,8.98,9.0,8.95,9.0,214095.0,8.728,8.7475,8.6989,8.7475,214095.0
2024-10-09 14:00:00,9.0,9.0,8.98,8.98,153714.0,8.7475,8.7475,8.728,8.728,153714.0
2024-10-09 14:10:00,8.99,8.99,8.96,8.97,144825.0,8.7378,8.7378,8.7086,8.7183,144825.0
2024-10-09 14:20:00,8.96,8.97,8.92,8.94,371885.0,8.7086,8.7183,8.6697,8.6892,371885.0
2024-10-09 14:30:00,8.93,8.95,8.93,8.95,196170.0,8.6794,8.6989,8.6794,8.6989,196170.0
2024-10-09 14:40:00,8.95,8.96,8.93,8.94,213744.0,8.6989,8.7086,8.6794,8.6892,213744.0
2024-10-09 14:50:00,8.94,8.95,8.93,8.94,157001.0,8.6892,8.6989,8.6794,8.6892,157001.0
2024-10-09 15:00:00,8.94,8.94,8.92,8.93,161746.0,8.6892,8.6892,8.6697,8.6794,161746.0
2024-10-09 15:10:00,8.93,8.93,8.91,8.93,174742.0,8.6794,8.6794,8.66,8.6794,174742.0
2024-10-09 15:20:00,8.93,8.94,8.9,8.91,444391.0,8.6794,8.6892,8.6503,8.66,444391.0
2024-10-09 15:30:00,8.91,8.91,8.89,8.91,486982.0,8.66,8.66,8.6406,8.66,486982.0
2024-10-09 15:40:00,8.91,8.91,8.9,8.91,315114.0,8.66,8.66,8.6503,8.66,315114.0
2024-10-09 15:50:00,8.9,8.93,8.87,8.91,2045712.0,8.6503,8.6794,8.6211,8.66,2045712.0
2024-10-10 09:30:00,8.9,8.94,8.81,8.88,778782.0,8.6503,8.6892,8.5628,8.6308,778782.0
2024-10-10 09:40:00,8.89,8.92,8.87,8.92,258157.0,8.6406,8.6697,8.6211,8.6697,258157.0
2024-10-10 09:50:00,8.93,9.03,8.9,9.0,773252.0,8.6794,8.7766,8.6503,8.7475,773252.0
2024-10-10 10:00:00,9.0,9.02,8.96,9.0,612344.0,8.7475,8.7669,8.7086,8.7475,612344.0
2024-10-10 10:10:00,9.0,9.0,8.94,8.96,401996.0,8.7475,8.7475,8.6892,8.7086,401996.0
2024-10-10 10:20:00,8.96,9.02,8.94,9.01,344427.0,8.7086,8.7669,8.6892,8.7572,344427.0
2024-10-10 10:30:00,9.02,9.03,8.99,9.02,329205.0,8.7669,8.7766,8.7378,8.7669,329205.0
2024-10-10 10:40:00,9.02,9.03,8.92,8.95,298994.0,8.7669,8.7766,8.6697,8.6989,298994.0
2024-10-10 10:50:00,8.95,8.96,8.91,8.94,239903.0,8.6989,8.7086,8.66,8.6892,239903.0
2024-10-10 11:00:00,8.95,8.99,8.93,8.99,181467.0,8.6989,8.7378,8.6794,8.7378,181467.0
2024-10-10 11:10:00,8.99,9.0,8.97,8.99,179960.0,8.7378,8.7475,8.7183,8.7378,179960.0
2024-10-10 11:20:00,8.99,8.99,8.94,8.95,176223.0,8.7378,8.7378,8.6892,8.6989,176223.0
2024-10-10 11:30:00,8.95,9.0,8.94,9.0,229219.0,8.6989,8.7475,8.6892,8.7475,229219.0
2024-10-10 11:40:00,9.0,9.01,8.98,8.98,328397.0,8.7475,8.7572,8.728,8.728,328397.0
2024-10-10 11:50:00,8.99,8.99,8.97,8.97,122718.0,8.7378,8.7378,8.7183,8.7183,122718.0
2024-10-10 12:00:00,8.97,9.01,8.96,9.0,276688.0,8.7183,8.7572,8.7086,8.7475,276688.0
2024-10-10 12:10:00,9.01,9.01,8.99,9.0,173443.0,8.7572,8.7572,8.7378,8.7475,173443.0
2024-10-10 12:20:00,9.0,9.01,8.97,9.01,533125.0,8.7475,8.7572,8.7183,8.7572,533125.0
2024-10-10 12:30:00,9.01,9.02,8.99,9.0,422565.0,8.7572,8.7669,8.7378,8.7475,422565.0
2024-10-10 12:40:00,9.0,9.01,8.98,8.99,234454.0,8.7475,8.7572,8.728,8.7378,234454.0
2024-10-10 12:50:00,8.99,9.0,8.96,8.97,272200.0,8.7378,8.7475,8.7086,8.7183,272200.0
2024-10-10 13:00:00,8.97,8.99,8.95,8.96,137784.0,8.7183,8.7378,8.6989,8.7086,137784.0
2024-10-10 13:10:00,8.96,8.97,8.95,8.96,137886.0,8.7086,8.7183,8.6989,8.7086,137886.0
2024-10-10 13:20:00,8.96,8.97,8.95,8.96,114210.0,8.7086,8.7183,8.6989,8.7086,114210.0
2024-10-10 13:30:00,8.96,9.02,8.96,9.02,313821.0,8.7086,8.7669,8.7086,8.7669,313821.0
2024-10-10 13:40:00,9.02,9.02,8.98,8.99,251951.0,8.7669,8.7669,8.728,8.7378,251951.0
2024-10-10 13:50:00,8.99,8.99,8.97,8.99,98864.0,8.7378,8.7378,8.7183,8.7378,98864.0
2024-10-10 14:00:00,8.98,8.99,8.97,8.97,87565.0,8.728,8.7378,8.7183,8.7183,87565.0
2024-10-10 14:10:00,8.97,8.98,8.95,8.96,110881.0,8.7183,8.728,8.6989,8.7086,110881.0
2024-10-10 14:20:00,8.96,8.97,8.95,8.97,160881.0,8.7086,8.7183,8.6989,8.7183,160881.0
2024-10-10 14:30:00,8.97,8.98,8.96,8.96,77468.0,8.7183,8.728,8.7086,8.7086,77468.0
2024-10-10 14:40:00,8.96,8.97,8.94,8.94,115016.0,8.7086,8.7183,8.6892,8.6892,115016.0
2024-10-10 14:50:00,8.94,8.95,8.92,8.95,199422.0,8.6892,8.6989,8.6697,8.6989,199422.0
2024-10-10 15:00:00,8.94,8.99,8.94,8.99,300455.0,8.6892,8.7378,8.6892,8.7378,300455.0
2024-10-10 15:10:00,8.99,8.99,8.98,8.99,91088.0,8.7378,8.7378,8.728,8.7378,91088.0
2024-10-10 15:20:00,8.99,8.99,8.97,8.98,203143.0,8.7378,8.7378,8.7183,8.728,203143.0
2024-10-10 15:30:00,8.98,9.0,8.98,8.99,220748.0,8.728,8.7475,8.728,8.7378,220748.0
2024-10-10 15:40:00,8.99,8.99,8.95,8.95,506748.0,8.7378,8.7378,8.6989,8.6989,506748.0
2024-10-10 15:50:00,8.96,9.04,8.94,9.03,2019133.0,8.7086,8.7864,8.6892,8.7766,2019133.0
2024-10-11 09:30:00,8.9,9.01,8.81,8.97,1283194.0,8.6503,8.7572,8.5628,8.7183,1283194.0
2024-10-11 09:40:00,8.98,9.01,8.93,8.95,387911.0,8.728,8.7572,8.6794,8.6989,387911.0
2024-10-11 09:50:00,8.94,9.03,8.92,9.0,908359.0,8.6892,8.7766,8.6697,8.7475,908359.0
2024-10-11 10:00:00,9.0,9.1,8.96,9.09,842183.0,8.7475,8.8447,8.7086,8.8349,842183.0
2024-10-11 10:10:00,9.09,9.12,9.05,9.08,552746.0,8.8349,8.8641,8.7961,8.8252,552746.0
2024-10-11 10:20:00,9.09,9.09,9.04,9.06,306394.0,8.8349,8.8349,8.7864,8.8058,306394.0
2024-10-11 10:30:00,9.05,9.1,9.04,9.1,342220.0,8.7961,8.8447,8.7864,8.8447,342220.0
2024-10-11 10:40:00,9.1,9.12,9.08,9.08,300812.0,8.8447,8.8641,8.8252,8.8252,300812.0
2024-10-11 10:50:00,9.09,9.11,9.08,9.1,224612.0,8.8349,8.8544,8.8252,8.8447,224612.0
2024-10-11 11:00:00,9.1,9.12,9.09,9.11,474680.0,8.8447,8.8641,8.8349,8.8544,474680.0
2024-10-11 11:10:00,9.11,9.11,9.08,9.11,170338.0,8.8544,8.8544,8.8252,8.8544,170338.0
2024-10-11 11:20:00,9.11,9.11,9.09,9.1,154666.0,8.8544,8.8544,8.8349,8.8447,154666.0
2024-10-11 11:30:00,9.1,9.13,9.08,9.11,433846.0,8.8447,8.8738,8.8252,8.8544,433846.0
2024-10-11 11:40:00,9.11,9.11,9.07,9.09,105716.0,8.8544,8.8544,8.8155,8.8349,105716.0
2024-10-11 11:50:00,9.09,9.09,9.07,9.07,104901.0,8.8349,8.8349,8.8155,8.8155,104901.0
2024-10-11 12:00:00,9.08,9.09,9.06,9.07,159674.0,8.8252,8.8349,8.8058,8.8155,159674.0
2024-10-11 12:10:00,9.07,9.07,9.05,9.07,176137.0,8.8155,8.8155,8.7961,8.8155,176137.0
2024-10-11 12:20:00,9.07,9.08,9.06,9.08,203579.0,8.8155,8.8252,8.8058,8.8252,203579.0
2024-10-11 12:30:00,9.08,9.09,9.05,9.05,154124.0,8.8252,8.8349,8.7961,8.7961,154124.0
2024-10-11 12:40:00,9.05,9.09,9.05,9.09,264253.0,8.7961,8.8349,8.7961,8.8349,264253.0
2024-10-11 12:50:00,9.09,9.09,9.07,9.08,179518.0,8.8349,8.8349,8.8155,8.8252,179518.0
2024-10-11 13:00:00,9.07,9.12,9.06,9.11,263572.0,8.8155,8.8641,8.8058,8.8544,263572.0
2024-10-11 13:10:00,9.12,9.14,9.11,9.13,391574.0,8.8641,8.8835,8.8544,8.8738,391574.0
2024-10-11 13:20:00,9.13,9.16,9.12,9.16,331783.0,8.8738,8.903,8.8641,8.903,331783.0
2024-10-11 13:30:00,9.16,9.19,9.15,9.19,300994.0,8.903,8.9321,8.8933,8.9321,300994.0
2024-10-11 13:40:00,9.18,9.25,9.18,9.25,961038.0,8.9224,8.9905,8.9224,8.9905,961038.0
2024-10-11 13:50:00,9.25,9.28,9.24,9.25,712812.0,8.9905,9.0196,8.9807,8.9905,712812.0
2024-10-11 14:00:00,9.25,9.25,9.22,9.24,392775.0,8.9905,8.9905,8.9613,8.9807,392775.0
2024-10-11 14:10:00,9.24,9.24,9.21,9.21,358347.0,8.9807,8.9807,8.9516,8.9516,358347.0
2024-10-11 14:20:00,9.21,9.24,9.2,9.24,307598.0,8.9516,8.9807,8.9419,8.9807,307598.0
2024-10-11 14:30:00,9.24,9.24,9.21,9.22,274750.0,8.9807,8.9807,8.9516,8.9613,274750.0
2024-10-11 14:40:00,9.21,9.25,9.21,9.25,225125.0,8.9516,8.9905,8.9516,8.9905,225125.0
2024-10-11 14:50:00,9.25,9.25,9.23,9.24,205350.0,8.9905,8.9905,8.971,8.9807,205350.0
2024-10-11 15:00:00,9.23,9.24,9.21,9.21,193450.0,8.971,8.9807,8.9516,8.9516,193450.0
2024-10-11 15:10:00,9.22,9.24,9.21,9.24,252442.0,8.9613,8.9807,8.9516,8.9807,252442.0
2024-10-11 15:20:00,9.24,9.25,9.22,9.24,429341.0,8.9807,8.9905,8.9613,8.9807,429341.0
2024-10-11 15:30:00,9.24,9.24,9.2,9.21,402555.0,8.9807,8.9807,8.9419,8.9516,402555.0
2024-10-11 15:40:00,9.21,9.24,9.21,9.24,525957.0,8.9516,8.9807,8.9516,8.9807,525957.0
2024-10-11 15:50:00,9.23,9.23,9.19,9.21,2138485.0,8.971,8.971,8.9321,8.9516,2138485.0
2024-10-14 09:30:00,9.28,9.45,9.15,9.17,2677444.0,9.0196,9.1848,8.8933,8.9127,2677444.0
2024-10-14 09:40:00,9.17,9.18,9.07,9.11,1216611.0,8.9127,8.9224,8.8155,8.8544,1216611.0
2024-10-14 09:50:00,9.11,9.12,9.0,9.04,958972.0,8.8544,8.8641,8.7475,8.7864,958972.0
2024-10-14 10:00:00,9.05,9.26,9.04,9.26,745437.0,8.7961,9.0002,8.7864,9.0002,745437.0
2024-10-14 10:10:00,9.26,9.32,9.24,9.26,855837.0,9.0002,9.0585,8.9807,9.0002,855837.0
2024-10-14 10:20:00,9.26,9.3,9.23,9.25,587518.0,9.0002,9.0391,8.971,8.9905,587518.0
2024-10-14 10:30:00,9.25,9.26,9.18,9.19,428504.0,8.9905,9.0002,8.9224,8.9321,428504.0
2024-10-14 10:40:00,9.2,9.24,9.18,9.23,271083.0,8.9419,8.9807,8.9224,8.971,271083.0
2024-10-14 10:50:00,9.22,9.28,9.21,9.22,655760.0,8.9613,9.0196,8.9516,8.9613,655760.0
2024-10-14 11:00:00,9.21,9.24,9.19,9.23,700078.0,8.9516,8.9807,8.9321,8.971,700078.0
2024-10-14 11:10:00,9.24,9.28,9.23,9.24,553200.0,8.9807,9.0196,8.971,8.9807,553200.0
2024-10-14 11:20:00,9.24,9.25,9.16,9.22,786454.0,8.9807,8.9905,8.903,8.9613,786454.0
2024-10-14 11:30:00,9.22,9.23,9.19,9.21,376188.0,8.9613,8.971,8.9321,8.9516,376188.0
2024-10-14 11:40:00,9.21,9.24,9.2,9.21,461165.0,8.9516,8.9807,8.9419,8.9516,461165.0
2024-10-14 11:50:00,9.21,9.22,9.18,9.22,461659.0,8.9516,8.9613,8.9224,8.9613,461659.0
2024-10-14 12:00:00,9.21,9.23,9.21,9.22,252639.0,8.9516,8.971,8.9516,8.9613,252639.0
2024-10-14 12:10:00,9.22,9.24,9.22,9.22,296280.0,8.9613,8.9807,8.9613,8.9613,296280.0
2024-10-14 12:20:00,9.23,9.26,9.22,9.25,371772.0,8.971,9.0002,8.9613,8.9905,371772.0
2024-10-14 12:30:00,9.25,9.25,9.21,9.22,317284.0,8.9905,8.9905,8.9516,8.9613,317284.0
2024-10-14 12:40:00,9.23,9.23,9.19,9.2,301425.0,8.971,8.971,8.9321,8.9419,301425.0
2024-10-14 12:50:00,9.2,9.22,9.19,9.2,190087.0,8.9419,8.9613,8.9321,8.9419,190087.0
2024-10-14 13:00:00,9.2,9.2,9.18,9.19,239082.0,8.9419,8.9419,8.9224,8.9321,239082.0
2024-10-14 13:10:00,9.19,9.19,9.18,9.19,100702.0,8.9321,8.9321,8.9224,8.9321,100702.0
2024-10-14 13:20:00,9.19,9.19,9.13,9.13,378938.0,8.9321,8.9321,8.8738,8.8738,378938.0
2024-10-14 13:30:00,9.13,9.14,9.09,9.12,838741.0,8.8738,8.8835,8.8349,8.8641,838741.0
2024-10-14 13:40:00,9.12,9.13,9.08,9.1,746686.0,8.8641,8.8738,8.8252,8.8447,746686.0
2024-10-14 13:50:00,9.1,9.12,9.09,9.1,284453.0,8.8447,8.8641,8.8349,8.8447,284453.0
2024-10-14 14:00:00,9.1,9.11,9.06,9.09,506218.0,8.8447,8.8544,8.8058,8.8349,506218.0
2024-10-14 14:10:00,9.09,9.1,9.07,9.08,446006.0,8.8349,8.8447,8.8155,8.8252,446006.0
2024-10-14 14:20:00,9.08,9.08,9.05,9.05,422538.0,8.8252,8.8252,8.7961,8.7961,422538.0
2024-10-14 14:30:00,9.05,9.07,9.04,9.05,417193.0,8.7961,8.8155,8.7864,8.7961,417193.0
2024-10-14 14:40:00,9.06,9.08,9.05,9.05,488669.0,8.8058,8.8252,8.7961,8.7961,488669.0
2024-10-14 14:50:00,9.05,9.08,9.04,9.05,429464.0,8.7961,8.8252,8.7864,8.7961,429464.0
2024-10-14 15:00:00,9.05,9.08,9.02,9.03,694103.0,8.7961,8.8252,8.7669,8.7766,694103.0
2024-10-14 15:10:00,9.03,9.04,9.0,9.03,916256.0,8.7766,8.7864,8.7475,8.7766,916256.0
2024-10-14 15:20:00,9.03,9.08,9.02,9.05,1452334.0,8.7766,8.8252,8.7669,8.7961,1452334.0
2024-10-14 15:30:00,9.04,9.06,8.99,9.0,809141.0,8.7864,8.8058,8.7378,8.7475,809141.0
2024-10-14 15:40:00,9.0,9.0,8.94,8.95,1337227.0,8.7475,8.7475,8.6892,8.6989,1337227.0
2024-10-14 15:50:00,8.94,9.02,8.91,9.0,5013677.0,8.6892,8.7669,8.66,8.7475,5013677.0
2024-10-15 09:30:00,9.6,10.38,9.6,9.9,11559772.0,9.3306,10.0888,9.3306,9.6222,11559772.0
2024-10-15 09:40:00,9.9,10.13,9.83,10.09,4910379.0,9.6222,9.8458,9.5542,9.8069,4910379.0
2024-10-15 09:50:00,10.09,10.24,10.03,10.09,4791970.0,9.8069,9.9527,9.7486,9.8069,4791970.0
2024-10-15 10:00:00,10.09,10.14,9.86,9.87,3471069.0,9.8069,9.8555,9.5833,9.5931,3471069.0
2024-10-15 10:10:00,9.87,9.95,9.78,9.94,2278490.0,9.5931,9.6708,9.5056,9.6611,2278490.0
2024-10-15 10:20:00,9.94,10.06,9.93,10.06,2502744.0,9.6611,9.7777,9.6514,9.7777,2502744.0
2024-10-15 10:30:00,10.05,10.31,10.02,10.3,2619478.0,9.768,10.0207,9.7389,10.011,2619478.0
2024-10-15 10:40:00,10.3,10.41,10.24,10.37,2996017.0,10.011,10.1179,9.9527,10.079,2996017.0
2024-10-15 10:50:00,10.37,10.64,10.36,10.49,4371193.0,10.079,10.3415,10.0693,10.1957,4371193.0
2024-10-15 11:00:00,10.5,10.58,10.3,10.32,3407767.0,10.2054,10.2831,10.011,10.0304,3407767.0
2024-10-15 11:10:00,10.32,10.4,10.14,10.16,3029281.0,10.0304,10.1082,9.8555,9.8749,3029281.0
2024-10-15 11:20:00,10.16,10.2,10.11,10.13,1668221.0,9.8749,9.9138,9.8263,9.8458,1668221.0
2024-10-15 11:30:00,10.13,10.21,10.11,10.16,1343727.0,9.8458,9.9235,9.8263,9.8749,1343727.0
2024-10-15 11:40:00,10.16,10.16,9.96,10.0,1453194.0,9.8749,9.8749,9.6805,9.7194,1453194.0
2024-10-15 11:50:00,10.0,10.08,9.97,10.07,1629771.0,9.7194,9.7972,9.6903,9.7875,1629771.0
2024-10-15 12:00:00,10.07,10.11,10.04,10.07,1102608.0,9.7875,9.8263,9.7583,9.7875,1102608.0
2024-10-15 12:10:00,10.07,10.23,10.07,10.22,1008378.0,9.7875,9.943,9.7875,9.9332,1008378.0
2024-10-15 12:20:00,10.23,10.34,10.22,10.26,1227439.0,9.943,10.0499,9.9332,9.9721,1227439.0
2024-10-15 12:30:00,10.25,10.26,10.11,10.16,752661.0,9.9624,9.9721,9.8263,9.8749,752661.0
2024-10-15 12:40:00,10.15,10.18,10.08,10.13,725316.0,9.8652,9.8944,9.7972,9.8458,725316.0
2024-10-15 12:50:00,10.13,10.15,10.08,10.15,634249.0,9.8458,9.8652,9.7972,9.8652,634249.0
2024-10-15 13:00:00,10.14,10.2,10.1,10.12,699451.0,9.8555,9.9138,9.8166,9.836,699451.0
2024-10-15 13:10:00,10.13,10.19,10.12,10.14,499508.0,9.8458,9.9041,9.836,9.8555,499508.0
2024-10-15 13:20:00,10.14,10.16,10.11,10.13,527086.0,9.8555,9.8749,9.8263,9.8458,527086.0
2024-10-15 13:30:00,10.13,10.14,10.06,10.09,588851.0,9.8458,9.8555,9.7777,9.8069,588851.0
2024-10-15 13:40:00,10.09,10.13,10.05,10.13,540218.0,9.8069,9.8458,9.768,9.8458,540218.0
2024-10-15 13:50:00,10.13,10.16,10.08,10.08,607144.0,9.8458,9.8749,9.7972,9.7972,607144.0
2024-10-15 14:00:00,10.09,10.09,10.02,10.03,590810.0,9.8069,9.8069,9.7389,9.7486,590810.0
2024-10-15 14:10:00,10.04,10.06,10.0,10.04,643669.0,9.7583,9.7777,9.7194,9.7583,643669.0
2024-10-15 14:20:00,10.04,10.09,10.03,10.07,331700.0,9.7583,9.8069,9.7486,9.7875,331700.0
2024-10-15 14:30:00,10.07,10.17,10.06,10.17,444776.0,9.7875,9.8846,9.7777,9.8846,444776.0
2024-10-15 14:40:00,10.17,10.28,10.16,10.26,759404.0,9.8846,9.9916,9.8749,9.9721,759404.0
2024-10-15 14:50:00,10.26,10.28,10.22,10.25,695484.0,9.9721,9.9916,9.9332,9.9624,695484.0
2024-10-15 15:00:00,10.25,10.29,10.2,10.23,755152.0,9.9624,10.0013,9.9138,9.943,755152.0
2024-10-15 15:10:00,10.24,10.28,10.16,10.28,736045.0,9.9527,9.9916,9.8749,9.9916,736045.0
2024-10-15 15:20:00,10.27,10.29,10.23,10.28,822534.0,9.9818,10.0013,9.943,9.9916,822534.0
2024-10-15 15:30:00,10.29,10.34,10.28,10.31,1975148.0,10.0013,10.0499,9.9916,10.0207,1975148.0
2024-10-15 15:40:00,10.3,10.42,10.3,10.42,2195756.0,10.011,10.1276,10.011,10.1276,2195756.0
2024-10-15 15:50:00,10.42,10.45,10.37,10.44,4812412.0,10.1276,10.1568,10.079,10.1471,4812412.0
2024-10-16 09:30:00,10.47,10.66,10.25,10.55,3033115.0,10.1762,10.3609,9.9624,10.254,3033115.0
2024-10-16 09:40:00,10.55,10.68,10.51,10.58,1185904.0,10.254,10.3803,10.2151,10.2831,1185904.0
2024-10-16 09:50:00,10.58,10.69,10.53,10.6,1376942.0,10.2831,10.3901,10.2345,10.3026,1376942.0
2024-10-16 10:00:00,10.6,10.61,10.38,10.5,1220637.0,10.3026,10.3123,10.0888,10.2054,1220637.0
2024-10-16 10:10:00,10.5,10.5,10.36,10.38,654585.0,10.2054,10.2054,10.0693,10.0888,654585.0
2024-10-16 10:20:00,10.38,10.4,10.3,10.31,573471.0,10.0888,10.1082,10.011,10.0207,573471.0
2024-10-16 10:30:00,10.31,10.44,10.31,10.42,599722.0,10.0207,10.1471,10.0207,10.1276,599722.0
2024-10-16 10:40:00,10.42,10.55,10.41,10.55,636810.0,10.1276,10.254,10.1179,10.254,636810.0
2024-10-16 10:50:00,10.55,10.61,10.52,10.6,759289.0,10.254,10.3123,10.2248,10.3026,759289.0
2024-10-16 11:00:00,10.6,10.65,10.57,10.62,867641.0,10.3026,10.3512,10.2734,10.322,867641.0
2024-10-16 11:10:00,10.62,10.66,10.6,10.63,509374.0,10.322,10.3609,10.3026,10.3317,509374.0
2024-10-16 11:20:00,10.63,10.64,10.56,10.58,430488.0,10.3317,10.3415,10.2637,10.2831,430488.0
2024-10-16 11:30:00,10.58,10.66,10.55,10.62,751445.0,10.2831,10.3609,10.254,10.322,751445.0
2024-10-16 11:40:00,10.63,10.66,10.62,10.64,516327.0,10.3317,10.3609,10.322,10.3415,516327.0
2024-10-16 11:50:00,10.65,10.71,10.64,10.71,602693.0,10.3512,10.4095,10.3415,10.4095,602693.0
2024-10-16 12:00:00,10.71,10.79,10.69,10.76,1087122.0,10.4095,10.4873,10.3901,10.4581,1087122.0
2024-10-16 12:10:00,10.77,10.82,10.73,10.81,610207.0,10.4678,10.5164,10.4289,10.5067,610207.0
2024-10-16 12:20:00,10.81,10.83,10.77,10.78,537761.0,10.5067,10.5261,10.4678,10.4775,537761.0
2024-10-16 12:30:00,10.78,10.78,10.7,10.77,589417.0,10.4775,10.4775,10.3998,10.4678,589417.0
2024-10-16 12:40:00,10.78,10.86,10.76,10.84,775371.0,10.4775,10.5553,10.4581,10.5358,775371.0
2024-10-16 12:50:00,10.84,10.87,10.8,10.86,474759.0,10.5358,10.565,10.497,10.5553,474759.0
2024-10-16 13:00:00,10.86,10.87,10.8,10.87,563410.0,10.5553,10.565,10.497,10.565,563410.0
2024-10-16 13:10:00,10.87,10.91,10.84,10.87,443476.0,10.565,10.6039,10.5358,10.565,443476.0
2024-10-16 13:20:00,10.87,10.88,10.85,10.87,397835.0,10.565,10.5747,10.5456,10.565,397835.0
2024-10-16 13:30:00,10.87,10.95,10.83,10.95,745678.0,10.565,10.6428,10.5261,10.6428,745678.0
2024-10-16 13:40:00,10.95,10.96,10.9,10.95,686318.0,10.6428,10.6525,10.5942,10.6428,686318.0
2024-10-16 13:50:00,10.95,10.96,10.9,10.91,580097.0,10.6428,10.6525,10.5942,10.6039,580097.0
2024-10-16 14:00:00,10.91,10.97,10.9,10.95,441637.0,10.6039,10.6622,10.5942,10.6428,441637.0
2024-10-16 14:10:00,10.96,10.98,10.9,10.95,971230.0,10.6525,10.6719,10.5942,10.6428,971230.0
2024-10-16 14:20:00,10.96,10.99,10.89,10.91,1059405.0,10.6525,10.6816,10.5844,10.6039,1059405.0
2024-10-16 14:30:00,10.92,10.96,10.9,10.94,514641.0,10.6136,10.6525,10.5942,10.633,514641.0
2024-10-16 14:40:00,10.93,11.02,10.92,10.97,1491052.0,10.6233,10.7108,10.6136,10.6622,1491052.0
2024-10-16 14:50:00,10.97,10.99,10.88,10.95,1099789.0,10.6622,10.6816,10.5747,10.6428,1099789.0
2024-10-16 15:00:00,10.95,11.0,10.9,10.95,2027970.0,10.6428,10.6914,10.5942,10.6428,2027970.0
2024-10-16 15:10:00,10.95,11.02,10.93,10.99,1911789.0,10.6428,10.7108,10.6233,10.6816,1911789.0
2024-10-16 15:20:00,10.99,11.01,10.93,11.01,3204385.0,10.6816,10.7011,10.6233,10.7011,3204385.0
2024-10-16 15:30:00,11.01,11.03,10.95,11.03,2419853.0,10.7011,10.7205,10.6428,10.7205,2419853.0
2024-10-16 15:40:00,11.03,11.08,11.02,11.03,1983746.0,10.7205,10.7691,10.7108,10.7205,1983746.0
2024-10-16 15:50:00,11.04,11.11,10.99,11.09,4122835.0,10.7302,10.7983,10.6816,10.7788,4122835.0
2024-10-17 09:30:00,10.97,11.06,10.84,10.99,2533681.0,10.6622,10.7497,10.5358,10.6816,2533681.0
2024-10-17 09:40:00,10.99,11.0,10.82,10.91,1600180.0,10.6816,10.6914,10.5164,10.6039,1600180.0
2024-10-17 09:50:00,10.91,10.95,10.75,10.83,1029928.0,10.6039,10.6428,10.4484,10.5261,1029928.0
2024-10-17 10:00:00,10.83,10.89,10.78,10.84,639543.0,10.5261,10.5844,10.4775,10.5358,639543.0
2024-10-17 10:10:00,10.85,10.86,10.72,10.72,550723.0,10.5456,10.5553,10.4192,10.4192,550723.0
2024-10-17 10:20:00,10.72,10.74,10.51,10.53,1608068.0,10.4192,10.4387,10.2151,10.2345,1608068.0
2024-10-17 10:30:00,10.54,10.58,10.5,10.51,1084252.0,10.2443,10.2831,10.2054,10.2151,1084252.0
2024-10-17 10:40:00,10.5,10.53,10.45,10.52,839416.0,10.2054,10.2345,10.1568,10.2248,839416.0
2024-10-17 10:50:00,10.51,10.52,10.43,10.44,912233.0,10.2151,10.2248,10.1374,10.1471,912233.0
2024-10-17 11:00:00,10.44,10.45,10.34,10.37,1261921.0,10.1471,10.1568,10.0499,10.079,1261921.0
2024-10-17 11:10:00,10.37,10.43,10.35,10.37,1050701.0,10.079,10.1374,10.0596,10.079,1050701.0
2024-10-17 11:20:00,10.38,10.51,10.37,10.46,732786.0,10.0888,10.2151,10.079,10.1665,732786.0
2024-10-17 11:30:00,10.47,10.48,10.43,10.46,426418.0,10.1762,10.1859,10.1374,10.1665,426418.0
2024-10-17 11:40:00,10.46,10.5,10.44,10.45,373692.0,10.1665,10.2054,10.1471,10.1568,373692.0
2024-10-17 11:50:00,10.45,10.46,10.39,10.41,485660.0,10.1568,10.1665,10.0985,10.1179,485660.0
2024-10-17 12:00:00,10.41,10.42,10.36,10.38,674214.0,10.1179,10.1276,10.0693,10.0888,674214.0
2024-10-17 12:10:00,10.38,10.45,10.37,10.42,365621.0,10.0888,10.1568,10.079,10.1276,365621.0
2024-10-17 12:20:00,10.41,10.49,10.41,10.49,381352.0,10.1179,10.1957,10.1179,10.1957,381352.0
2024-10-17 12:30:00,10.49,10.54,10.47,10.54,421201.0,10.1957,10.2443,10.1762,10.2443,421201.0
2024-10-17 12:40:00,10.54,10.57,10.52,10.54,496450.0,10.2443,10.2734,10.2248,10.2443,496450.0
2024-10-17 12:50:00,10.54,10.55,10.48,10.49,360102.0,10.2443,10.254,10.1859,10.1957,360102.0
2024-10-17 13:00:00,10.48,10.5,10.46,10.5,375672.0,10.1859,10.2054,10.1665,10.2054,375672.0
2024-10-17 13:10:00,10.5,10.53,10.45,10.45,284333.0,10.2054,10.2345,10.1568,10.1568,284333.0
2024-10-17 13:20:00,10.46,10.46,10.42,10.44,366499.0,10.1665,10.1665,10.1276,10.1471,366499.0
2024-10-17 13:30:00,10.45,10.47,10.43,10.45,326264.0,10.1568,10.1762,10.1374,10.1568,326264.0
2024-10-17 13:40:00,10.45,10.52,10.45,10.52,361338.0,10.1568,10.2248,10.1568,10.2248,361338.0
2024-10-17 13:50:00,10.52,10.58,10.51,10.57,538180.0,10.2248,10.2831,10.2151,10.2734,538180.0
2024-10-17 14:00:00,10.57,10.57,10.45,10.46,339765.0,10.2734,10.2734,10.1568,10.1665,339765.0
2024-10-17 14:10:00,10.45,10.48,10.43,10.44,302364.0,10.1568,10.1859,10.1374,10.1471,302364.0
2024-10-17 14:20:00,10.44,10.51,10.44,10.49,245370.0,10.1471,10.2151,10.1471,10.1957,245370.0
2024-10-17 14:30:00,10.5,10.52,10.49,10.5,257093.0,10.2054,10.2248,10.1957,10.2054,257093.0
2024-10-17 14:40:00,10.5,10.53,10.48,10.51,296551.0,10.2054,10.2345,10.1859,10.2151,296551.0
2024-10-17 14:50:00,10.51,10.52,10.48,10.51,403573.0,10.2151,10.2248,10.1859,10.2151,403573.0
2024-10-17 15:00:00,10.51,10.53,10.46,10.48,559654.0,10.2151,10.2345,10.1665,10.1859,559654.0
2024-10-17 15:10:00,10.47,10.47,10.43,10.43,352228.0,10.1762,10.1762,10.1374,10.1374,352228.0
2024-10-17 15:20:00,10.44,10.52,10.43,10.51,683437.0,10.1471,10.2248,10.1374,10.2151,683437.0
2024-10-17 15:30:00,10.51,10.54,10.47,10.54,267876.0,10.2151,10.2443,10.1762,10.2443,267876.0
2024-10-17 15:40:00,10.54,10.57,10.52,10.55,540640.0,10.2443,10.2734,10.2248,10.254,540640.0
2024-10-17 15:50:00,10.56,10.69,10.55,10.67,2890880.0,10.2637,10.3901,10.254,10.3706,2890880.0
2024-10-18 09:30:00,10.67,10.69,10.33,10.38,1403512.0,10.3706,10.3901,10.0402,10.0888,1403512.0
2024-10-18 09:40:00,10.38,10.51,10.32,10.49,934801.0,10.0888,10.2151,10.0304,10.1957,934801.0
2024-10-18 09:50:00,10.49,10.52,10.42,10.46,762465.0,10.1957,10.2248,10.1276,10.1665,762465.0
2024-10-18 10:00:00,10.47,10.52,10.45,10.52,321795.0,10.1762,10.2248,10.1568,10.2248,321795.0
2024-10-18 10:10:00,10.52,10.56,10.48,10.54,362456.0,10.2248,10.2637,10.1859,10.2443,362456.0
2024-10-18 10:20:00,10.54,10.59,10.48,10.5,463698.0,10.2443,10.2929,10.1859,10.2054,463698.0
2024-10-18 10:30:00,10.5,10.61,10.48,10.6,379531.0,10.2054,10.3123,10.1859,10.3026,379531.0
2024-10-18 10:40:00,10.6,10.6,10.52,10.55,249582.0,10.3026,10.3026,10.2248,10.254,249582.0
2024-10-18 10:50:00,10.55,10.61,10.54,10.61,241161.0,10.254,10.3123,10.2443,10.3123,241161.0
2024-10-18 11:00:00,10.61,10.61,10.54,10.55,322704.0,10.3123,10.3123,10.2443,10.254,322704.0
2024-10-18 11:10:00,10.54,10.55,10.46,10.46,484884.0,10.2443,10.254,10.1665,10.1665,484884.0
2024-10-18 11:20:00,10.47,10.47,10.41,10.44,347438.0,10.1762,10.1762,10.1179,10.1471,347438.0
2024-10-18 11:30:00,10.43,10.48,10.43,10.47,187983.0,10.1374,10.1859,10.1374,10.1762,187983.0
2024-10-18 11:40:00,10.47,10.53,10.46,10.52,306189.0,10.1762,10.2345,10.1665,10.2248,306189.0
2024-10-18 11:50:00,10.52,10.53,10.49,10.53,260396.0,10.2248,10.2345,10.1957,10.2345,260396.0
2024-10-18 12:00:00,10.53,10.61,10.53,10.57,393106.0,10.2345,10.3123,10.2345,10.2734,393106.0
2024-10-18 12:10:00,10.56,10.64,10.55,10.62,408844.0,10.2637,10.3415,10.254,10.322,408844.0
2024-10-18 12:20:00,10.62,10.67,10.61,10.62,389660.0,10.322,10.3706,10.3123,10.322,389660.0
2024-10-18 12:30:00,10.62,10.67,10.61,10.64,208021.0,10.322,10.3706,10.3123,10.3415,208021.0
2024-10-18 12:40:00,10.65,10.68,10.64,10.68,322959.0,10.3512,10.3803,10.3415,10.3803,322959.0
2024-10-18 12:50:00,10.68,10.72,10.67,10.7,298702.0,10.3803,10.4192,10.3706,10.3998,298702.0
2024-10-18 13:00:00,10.7,10.71,10.61,10.65,213380.0,10.3998,10.4095,10.3123,10.3512,213380.0
2024-10-18 13:10:00,10.65,10.74,10.64,10.74,465779.0,10.3512,10.4387,10.3415,10.4387,465779.0
2024-10-18 13:20:00,10.74,10.75,10.72,10.72,218563.0,10.4387,10.4484,10.4192,10.4192,218563.0
2024-10-18 13:30:00,10.72,10.77,10.72,10.77,282259.0,10.4192,10.4678,10.4192,10.4678,282259.0
2024-10-18 13:40:00,10.77,10.77,10.69,10.75,399559.0,10.4678,10.4678,10.3901,10.4484,399559.0
2024-10-18 13:50:00,10.74,10.77,10.73,10.77,389562.0,10.4387,10.4678,10.4289,10.4678,389562.0
2024-10-18 14:00:00,10.77,10.87,10.76,10.85,1304620.0,10.4678,10.565,10.4581,10.5456,1304620.0
2024-10-18 14:10:00,10.85,10.89,10.85,10.86,345932.0,10.5456,10.5844,10.5456,10.5553,345932.0
2024-10-18 14:20:00,10.85,10.87,10.84,10.86,222555.0,10.5456,10.565,10.5358,10.5553,222555.0
2024-10-18 14:30:00,10.86,10.88,10.85,10.86,229441.0,10.5553,10.5747,10.5456,10.5553,229441.0
2024-10-18 14:40:00,10.86,10.87,10.85,10.86,116882.0,10.5553,10.565,10.5456,10.5553,116882.0
2024-10-18 14:50:00,10.86,10.86,10.82,10.85,341210.0,10.5553,10.5553,10.5164,10.5456,341210.0
2024-10-18 15:00:00,10.85,10.85,10.79,10.83,285841.0,10.5456,10.5456,10.4873,10.5261,285841.0
2024-10-18 15:10:00,10.83,10.85,10.81,10.82,259734.0,10.5261,10.5456,10.5067,10.5164,259734.0
2024-10-18 15:20:00,10.83,10.83,10.75,10.75,372984.0,10.5261,10.5261,10.4484,10.4484,372984.0
2024-10-18 15:30:00,10.76,10.79,10.75,10.78,408059.0,10.4581,10.4873,10.4484,10.4775,408059.0
2024-10-18 15:40:00,10.78,10.78,10.74,10.77,649352.0,10.4775,10.4775,10.4387,10.4678,649352.0
2024-10-18 15:50:00,10.76,10.81,10.74,10.78,1791240.0,10.4581,10.5067,10.4387,10.4775,1791240.0
2024-10-21 09:30:00,10.78,10.79,10.45,10.48,1389837.0,10.4775,10.4873,10.1568,10.1859,1389837.0
2024-10-21 09:40:00,10.49,10.58,10.45,10.54,895681.0,10.1957,10.2831,10.1568,10.2443,895681.0
2024-10-21 09:50:00,10.55,10.59,10.52,10.54,392886.0,10.254,10.2929,10.2248,10.2443,392886.0
2024-10-21 10:00:00,10.54,10.57,10.51,10.56,263738.0,10.2443,10.2734,10.2151,10.2637,263738.0
2024-10-21 10:10:00,10.57,10.65,10.56,10.63,417480.0,10.2734,10.3512,10.2637,10.3317,417480.0
2024-10-21 10:20:00,10.63,10.72,10.63,10.67,419796.0,10.3317,10.4192,10.3317,10.3706,419796.0
2024-10-21 10:30:00,10.67,10.73,10.61,10.68,534783.0,10.3706,10.4289,10.3123,10.3803,534783.0
2024-10-21 10:40:00,10.69,10.77,10.67,10.76,419917.0,10.3901,10.4678,10.3706,10.4581,419917.0
2024-10-21 10:50:00,10.76,10.78,10.73,10.75,251863.0,10.4581,10.4775,10.4289,10.4484,251863.0
2024-10-21 11:00:00,10.76,10.76,10.67,10.71,377902.0,10.4581,10.4581,10.3706,10.4095,377902.0
2024-10-21 11:10:00,10.71,10.74,10.69,10.74,179945.0,10.4095,10.4387,10.3901,10.4387,179945.0
2024-10-21 11:20:00,10.74,10.75,10.68,10.68,273410.0,10.4387,10.4484,10.3803,10.3803,273410.0
2024-10-21 11:30:00,10.68,10.71,10.66,10.68,232445.0,10.3803,10.4095,10.3609,10.3803,232445.0
2024-10-21 11:40:00,10.69,10.75,10.68,10.74,278466.0,10.3901,10.4484,10.3803,10.4387,278466.0
2024-10-21 11:50:00,10.74,10.79,10.73,10.79,348590.0,10.4387,10.4873,10.4289,10.4873,348590.0
2024-10-21 12:00:00,10.78,10.8,10.76,10.78,212096.0,10.4775,10.497,10.4581,10.4775,212096.0
2024-10-21 12:10:00,10.78,10.78,10.7,10.71,218489.0,10.4775,10.4775,10.3998,10.4095,218489.0
2024-10-21 12:20:00,10.72,10.72,10.65,10.66,252483.0,10.4192,10.4192,10.3512,10.3609,252483.0
2024-10-21 12:30:00,10.67,10.68,10.65,10.66,170791.0,10.3706,10.3803,10.3512,10.3609,170791.0
2024-10-21 12:40:00,10.66,10.66,10.62,10.64,208933.0,10.3609,10.3609,10.322,10.3415,208933.0
2024-10-21 12:50:00,10.64,10.66,10.62,10.62,206806.0,10.3415,10.3609,10.322,10.322,206806.0
2024-10-21 13:00:00,10.62,10.67,10.61,10.66,225622.0,10.322,10.3706,10.3123,10.3609,225622.0
2024-10-21 13:10:00,10.67,10.67,10.62,10.63,190698.0,10.3706,10.3706,10.322,10.3317,190698.0
2024-10-21 13:20:00,10.63,10.64,10.59,10.62,295476.0,10.3317,10.3415,10.2929,10.322,295476.0
2024-10-21 13:30:00,10.62,10.63,10.59,10.6,190277.0,10.322,10.3317,10.2929,10.3026,190277.0
2024-10-21 13:40:00,10.59,10.61,10.58,10.59,233460.0,10.2929,10.3123,10.2831,10.2929,233460.0
2024-10-21 13:50:00,10.6,10.61,10.58,10.6,188601.0,10.3026,10.3123,10.2831,10.3026,188601.0
2024-10-21 14:00:00,10.6,10.61,10.57,10.61,234915.0,10.3026,10.3123,10.2734,10.3123,234915.0
2024-10-21 14:10:00,10.61,10.64,10.61,10.63,202982.0,10.3123,10.3415,10.3123,10.3317,202982.0
2024-10-21 14:20:00,10.64,10.66,10.62,10.65,162869.0,10.3415,10.3609,10.322,10.3512,162869.0
2024-10-21 14:30:00,10.64,10.66,10.59,10.6,192011.0,10.3415,10.3609,10.2929,10.3026,192011.0
2024-10-21 14:40:00,10.6,10.6,10.58,10.59,223771.0,10.3026,10.3026,10.2831,10.2929,223771.0
2024-10-21 14:50:00,10.59,10.59,10.57,10.58,159504.0,10.2929,10.2929,10.2734,10.2831,159504.0
2024-10-21 15:00:00,10.57,10.59,10.57,10.59,225425.0,10.2734,10.2929,10.2734,10.2929,225425.0
2024-10-21 15:10:00,10.59,10.59,10.55,10.55,322236.0,10.2929,10.2929,10.254,10.254,322236.0
2024-10-21 15:20:00,10.55,10.6,10.55,10.58,347380.0,10.254,10.3026,10.254,10.2831,347380.0
2024-10-21 15:30:00,10.58,10.58,10.53,10.55,444908.0,10.2831,10.2831,10.2345,10.254,444908.0
2024-10-21 15:40:00,10.55,10.57,10.52,10.53,870716.0,10.254,10.2734,10.2248,10.2345,870716.0
2024-10-21 15:50:00,10.52,10.52,10.43,10.45,3397334.0,10.2248,10.2248,10.1374,10.1568,3397334.0
2024-10-22 09:30:00,10.42,10.54,10.22,10.26,1388187.0,10.1276,10.2443,9.9332,9.9721,1388187.0
2024-10-22 09:40:00,10.26,10.32,10.14,10.15,1521425.0,9.9721,10.0304,9.8555,9.8652,1521425.0
2024-10-22 09:50:00,10.15,10.16,10.06,10.09,1270190.0,9.8652,9.8749,9.7777,9.8069,1270190.0
2024-10-22 10:00:00,10.1,10.15,9.96,9.97,1711634.0,9.8166,9.8652,9.6805,9.6903,1711634.0
2024-10-22 10:10:00,9.97,10.0,9.9,9.96,1200832.0,9.6903,9.7194,9.6222,9.6805,1200832.0
2024-10-22 10:20:00,9.96,9.99,9.93,9.96,726049.0,9.6805,9.7097,9.6514,9.6805,726049.0
2024-10-22 10:30:00,9.95,9.96,9.88,9.88,1211088.0,9.6708,9.6805,9.6028,9.6028,1211088.0
2024-10-22 10:40:00,9.88,9.89,9.84,9.87,855224.0,9.6028,9.6125,9.5639,9.5931,855224.0
2024-10-22 10:50:00,9.87,9.88,9.82,9.86,766813.0,9.5931,9.6028,9.5445,9.5833,766813.0
2024-10-22 11:00:00,9.86,9.86,9.78,9.78,702743.0,9.5833,9.5833,9.5056,9.5056,702743.0
2024-10-22 11:10:00,9.79,9.86,9.77,9.85,724386.0,9.5153,9.5833,9.4959,9.5736,724386.0
2024-10-22 11:20:00,9.84,9.85,9.78,9.79,466005.0,9.5639,9.5736,9.5056,9.5153,466005.0
2024-10-22 11:30:00,9.79,9.79,9.72,9.76,893504.0,9.5153,9.5153,9.4473,9.4862,893504.0
2024-10-22 11:40:00,9.75,9.78,9.74,9.74,679014.0,9.4764,9.5056,9.4667,9.4667,679014.0
2024-10-22 11:50:00,9.75,9.77,9.73,9.74,325399.0,9.4764,9.4959,9.457,9.4667,325399.0
2024-10-22 12:00:00,9.74,9.76,9.7,9.7,992923.0,9.4667,9.4862,9.4278,9.4278,992923.0
2024-10-22 12:10:00,9.71,9.71,9.66,9.7,1009119.0,9.4376,9.4376,9.389,9.4278,1009119.0
2024-10-22 12:20:00,9.7,9.7,9.66,9.67,532809.0,9.4278,9.4278,9.389,9.3987,532809.0
2024-10-22 12:30:00,9.66,9.71,9.66,9.69,472741.0,9.389,9.4376,9.389,9.4181,472741.0
2024-10-22 12:40:00,9.68,9.72,9.66,9.67,568496.0,9.4084,9.4473,9.389,9.3987,568496.0
2024-10-22 12:50:00,9.66,9.69,9.65,9.68,462119.0,9.389,9.4181,9.3792,9.4084,462119.0
2024-10-22 13:00:00,9.68,9.7,9.65,9.67,539381.0,9.4084,9.4278,9.3792,9.3987,539381.0
2024-10-22 13:10:00,9.67,9.67,9.62,9.62,448356.0,9.3987,9.3987,9.3501,9.3501,448356.0
2024-10-22 13:20:00,9.63,9.71,9.62,9.68,707689.0,9.3598,9.4376,9.3501,9.4084,707689.0
2024-10-22 13:30:00,9.68,9.69,9.64,9.68,664891.0,9.4084,9.4181,9.3695,9.4084,664891.0
2024-10-22 13:40:00,9.69,9.69,9.66,9.67,427321.0,9.4181,9.4181,9.389,9.3987,427321.0
2024-10-22 13:50:00,9.66,9.67,9.63,9.67,683768.0,9.389,9.3987,9.3598,9.3987,683768.0
2024-10-22 14:00:00,9.66,9.7,9.65,9.7,672219.0,9.389,9.4278,9.3792,9.4278,672219.0
2024-10-22 14:10:00,9.7,9.71,9.64,9.64,570714.0,9.4278,9.4376,9.3695,9.3695,570714.0
2024-10-22 14:20:00,9.64,9.68,9.64,9.68,388847.0,9.3695,9.4084,9.3695,9.4084,388847.0
2024-10-22 14:30:00,9.67,9.68,9.64,9.66,348999.0,9.3987,9.4084,9.3695,9.389,348999.0
2024-10-22 14:40:00,9.66,9.71,9.64,9.68,976942.0,9.389,9.4376,9.3695,9.4084,976942.0
2024-10-22 14:50:00,9.68,9.71,9.67,9.69,749862.0,9.4084,9.4376,9.3987,9.4181,749862.0
2024-10-22 15:00:00,9.68,9.69,9.66,9.66,373891.0,9.4084,9.4181,9.389,9.389,373891.0
2024-10-22 15:10:00,9.66,9.7,9.66,9.66,682323.0,9.389,9.4278,9.389,9.389,682323.0
2024-10-22 15:20:00,9.67,9.68,9.64,9.67,479296.0,9.3987,9.4084,9.3695,9.3987,479296.0
2024-10-22 15:30:00,9.67,9.71,9.66,9.69,935546.0,9.3987,9.4376,9.389,9.4181,935546.0
2024-10-22 15:40:00,9.69,9.76,9.68,9.76,1194346.0,9.4181,9.4862,9.4084,9.4862,1194346.0
2024-10-22 15:50:00,9.76,9.77,9.72,9.73,3316849.0,9.4862,9.4959,9.4473,9.457,3316849.0
2024-10-23 09:30:00,9.68,9.74,9.45,9.46,2665949.0,9.4084,9.4667,9.1848,9.1946,2665949.0
2024-10-23 09:40:00,9.46,9.55,9.43,9.46,1063387.0,9.1946,9.282,9.1654,9.1946,1063387.0
2024-10-23 09:50:00,9.46,9.48,9.33,9.35,1352956.0,9.1946,9.214,9.0682,9.0877,1352956.0
2024-10-23 10:00:00,9.35,9.42,9.33,9.4,905792.0,9.0877,9.1557,9.0682,9.1363,905792.0
2024-10-23 10:10:00,9.4,9.45,9.3,9.33,1182745.0,9.1363,9.1848,9.0391,9.0682,1182745.0
2024-10-23 10:20:00,9.33,9.35,9.26,9.33,812358.0,9.0682,9.0877,9.0002,9.0682,812358.0
2024-10-23 10:30:00,9.34,9.45,9.33,9.43,674317.0,9.0779,9.1848,9.0682,9.1654,674317.0
2024-10-23 10:40:00,9.44,9.45,9.38,9.38,448315.0,9.1751,9.1848,9.1168,9.1168,448315.0
2024-10-23 10:50:00,9.38,9.39,9.33,9.38,504342.0,9.1168,9.1265,9.0682,9.1168,504342.0
2024-10-23 11:00:00,9.38,9.4,9.32,9.35,576823.0,9.1168,9.1363,9.0585,9.0877,576823.0
2024-10-23 11:10:00,9.36,9.37,9.32,9.34,424119.0,9.0974,9.1071,9.0585,9.0779,424119.0
2024-10-23 11:20:00,9.34,9.4,9.33,9.38,491026.0,9.0779,9.1363,9.0682,9.1168,491026.0
2024-10-23 11:30:00,9.38,9.42,9.37,9.39,328491.0,9.1168,9.1557,9.1071,9.1265,328491.0
2024-10-23 11:40:00,9.39,9.44,9.39,9.43,370569.0,9.1265,9.1751,9.1265,9.1654,370569.0
2024-10-23 11:50:00,9.42,9.44,9.4,9.41,374481.0,9.1557,9.1751,9.1363,9.146,374481.0
2024-10-23 12:00:00,9.41,9.43,9.4,9.43,177190.0,9.146,9.1654,9.1363,9.1654,177190.0
2024-10-23 12:10:00,9.43,9.46,9.4,9.46,260612.0,9.1654,9.1946,9.1363,9.1946,260612.0
2024-10-23 12:20:00,9.45,9.49,9.45,9.47,437076.0,9.1848,9.2237,9.1848,9.2043,437076.0
2024-10-23 12:30:00,9.48,9.51,9.46,9.46,442546.0,9.214,9.2432,9.1946,9.1946,442546.0
2024-10-23 12:40:00,9.46,9.51,9.45,9.51,203067.0,9.1946,9.2432,9.1848,9.2432,203067.0
2024-10-23 12:50:00,9.51,9.54,9.5,9.52,322311.0,9.2432,9.2723,9.2334,9.2529,322311.0
2024-10-23 13:00:00,9.53,9.53,9.46,9.46,320270.0,9.2626,9.2626,9.1946,9.1946,320270.0
2024-10-23 13:10:00,9.46,9.49,9.44,9.46,181671.0,9.1946,9.2237,9.1751,9.1946,181671.0
2024-10-23 13:20:00,9.46,9.47,9.4,9.44,411700.0,9.1946,9.2043,9.1363,9.1751,411700.0
2024-10-23 13:30:00,9.43,9.47,9.43,9.46,196691.0,9.1654,9.2043,9.1654,9.1946,196691.0
2024-10-23 13:40:00,9.46,9.49,9.45,9.46,198701.0,9.1946,9.2237,9.1848,9.1946,198701.0
2024-10-23 13:50:00,9.46,9.47,9.45,9.46,171496.0,9.1946,9.2043,9.1848,9.1946,171496.0
2024-10-23 14:00:00,9.46,9.46,9.4,9.41,286401.0,9.1946,9.1946,9.1363,9.146,286401.0
2024-10-23 14:10:00,9.41,9.42,9.37,9.37,297938.0,9.146,9.1557,9.1071,9.1071,297938.0
2024-10-23 14:20:00,9.37,9.44,9.37,9.43,532209.0,9.1071,9.1751,9.1071,9.1654,532209.0
2024-10-23 14:30:00,9.43,9.45,9.4,9.41,437214.0,9.1654,9.1848,9.1363,9.146,437214.0
2024-10-23 14:40:00,9.41,9.41,9.4,9.4,182554.0,9.146,9.146,9.1363,9.1363,182554.0
2024-10-23 14:50:00,9.4,9.44,9.39,9.44,304537.0,9.1363,9.1751,9.1265,9.1751,304537.0
2024-10-23 15:00:00,9.44,9.44,9.42,9.43,170437.0,9.1751,9.1751,9.1557,9.1654,170437.0
2024-10-23 15:10:00,9.42,9.43,9.39,9.39,394600.0,9.1557,9.1654,9.1265,9.1265,394600.0
2024-10-23 15:20:00,9.4,9.41,9.36,9.37,462116.0,9.1363,9.146,9.0974,9.1071,462116.0
2024-10-23 15:30:00,9.38,9.41,9.37,9.37,371324.0,9.1168,9.146,9.1071,9.1071,371324.0
2024-10-23 15:40:00,9.37,9.39,9.36,9.36,630455.0,9.1071,9.1265,9.0974,9.0974,630455.0
2024-10-23 15:50:00,9.36,9.39,9.33,9.36,2383917.0,9.0974,9.1265,9.0682,9.0974,2383917.0
2024-10-24 09:30:00,9.39,9.4,9.28,9.34,684085.0,9.1265,9.1363,9.0196,9.0779,684085.0
2024-10-24 09:40:00,9.34,9.39,9.29,9.3,691409.0,9.0779,9.1265,9.0293,9.0391,691409.0
2024-10-24 09:50:00,9.29,9.36,9.29,9.33,323848.0,9.0293,9.0974,9.0293,9.0682,323848.0
2024-10-24 10:00:00,9.33,9.35,9.3,9.34,410441.0,9.0682,9.0877,9.0391,9.0779,410441.0
2024-10-24 10:10:00,9.33,9.49,9.33,9.47,691830.0,9.0682,9.2237,9.0682,9.2043,691830.0
2024-10-24 10:20:00,9.47,9.54,9.46,9.53,620043.0,9.2043,9.2723,9.1946,9.2626,620043.0
2024-10-24 10:30:00,9.52,9.52,9.46,9.47,446859.0,9.2529,9.2529,9.1946,9.2043,446859.0
2024-10-24 10:40:00,9.48,9.51,9.45,9.47,329191.0,9.214,9.2432,9.1848,9.2043,329191.0
2024-10-24 10:50:00,9.47,9.52,9.47,9.52,177491.0,9.2043,9.2529,9.2043,9.2529,177491.0
2024-10-24 11:00:00,9.52,9.52,9.49,9.51,240363.0,9.2529,9.2529,9.2237,9.2432,240363.0
2024-10-24 11:10:00,9.5,9.53,9.5,9.52,137486.0,9.2334,9.2626,9.2334,9.2529,137486.0
2024-10-24 11:20:00,9.53,9.53,9.46,9.47,382379.0,9.2626,9.2626,9.1946,9.2043,382379.0
2024-10-24 11:30:00,9.47,9.48,9.43,9.46,186187.0,9.2043,9.214,9.1654,9.1946,186187.0
2024-10-24 11:40:00,9.46,9.47,9.45,9.46,271272.0,9.1946,9.2043,9.1848,9.1946,271272.0
2024-10-24 11:50:00,9.46,9.48,9.45,9.46,224320.0,9.1946,9.214,9.1848,9.1946,224320.0
2024-10-24 12:00:00,9.46,9.47,9.45,9.45,112898.0,9.1946,9.2043,9.1848,9.1848,112898.0
2024-10-24 12:10:00,9.46,9.47,9.44,9.46,171870.0,9.1946,9.2043,9.1751,9.1946,171870.0
2024-10-24 12:20:00,9.46,9.52,9.46,9.52,244941.0,9.1946,9.2529,9.1946,9.2529,244941.0
2024-10-24 12:30:00,9.51,9.56,9.51,9.56,331912.0,9.2432,9.2918,9.2432,9.2918,331912.0
2024-10-24 12:40:00,9.56,9.57,9.52,9.55,275094.0,9.2918,9.3015,9.2529,9.282,275094.0
2024-10-24 12:50:00,9.55,9.58,9.54,9.56,359115.0,9.282,9.3112,9.2723,9.2918,359115.0
2024-10-24 13:00:00,9.56,9.59,9.54,9.54,275462.0,9.2918,9.3209,9.2723,9.2723,275462.0
2024-10-24 13:10:00,9.54,9.56,9.51,9.53,167258.0,9.2723,9.2918,9.2432,9.2626,167258.0
2024-10-24 13:20:00,9.53,9.53,9.48,9.51,329819.0,9.2626,9.2626,9.214,9.2432,329819.0
2024-10-24 13:30:00,9.5,9.52,9.46,9.46,275666.0,9.2334,9.2529,9.1946,9.1946,275666.0
2024-10-24 13:40:00,9.46,9.47,9.43,9.43,192048.0,9.1946,9.2043,9.1654,9.1654,192048.0
2024-10-24 13:50:00,9.43,9.45,9.36,9.38,673818.0,9.1654,9.1848,9.0974,9.1168,673818.0
2024-10-24 14:00:00,9.38,9.38,9.34,9.35,271140.0,9.1168,9.1168,9.0779,9.0877,271140.0
2024-10-24 14:10:00,9.35,9.35,9.33,9.34,235268.0,9.0877,9.0877,9.0682,9.0779,235268.0
2024-10-24 14:20:00,9.34,9.34,9.32,9.33,214418.0,9.0779,9.0779,9.0585,9.0682,214418.0
2024-10-24 14:30:00,9.33,9.35,9.32,9.35,360425.0,9.0682,9.0877,9.0585,9.0877,360425.0
2024-10-24 14:40:00,9.35,9.35,9.28,9.29,700011.0,9.0877,9.0877,9.0196,9.0293,700011.0
2024-10-24 14:50:00,9.29,9.31,9.28,9.29,265304.0,9.0293,9.0488,9.0196,9.0293,265304.0
2024-10-24 15:00:00,9.29,9.31,9.27,9.29,782884.0,9.0293,9.0488,9.0099,9.0293,782884.0
2024-10-24 15:10:00,9.3,9.34,9.29,9.31,226923.0,9.0391,9.0779,9.0293,9.0488,226923.0
2024-10-24 15:20:00,9.32,9.32,9.29,9.29,208280.0,9.0585,9.0585,9.0293,9.0293,208280.0
2024-10-24 15:30:00,9.29,9.33,9.27,9.29,803242.0,9.0293,9.0682,9.0099,9.0293,803242.0
2024-10-24 15:40:00,9.29,9.34,9.28,9.33,891671.0,9.0293,9.0779,9.0196,9.0682,891671.0
2024-10-24 15:50:00,9.32,9.34,9.3,9.33,1801976.0,9.0585,9.0779,9.0391,9.0682,1801976.0
2024-10-25 09:30:00,9.37,9.46,9.33,9.41,932265.0,9.1071,9.1946,9.0682,9.146,932265.0
2024-10-25 09:40:00,9.4,9.58,9.39,9.56,693372.0,9.1363,9.3112,9.1265,9.2918,693372.0
2024-10-25 09:50:00,9.55,9.57,9.43,9.48,642547.0,9.282,9.3015,9.1654,9.214,642547.0
2024-10-25 10:00:00,9.48,9.57,9.48,9.56,818515.0,9.214,9.3015,9.214,9.2918,818515.0
2024-10-25 10:10:00,9.55,9.57,9.53,9.54,402950.0,9.282,9.3015,9.2626,9.2723,402950.0
2024-10-25 10:20:00,9.54,9.55,9.48,9.49,275553.0,9.2723,9.282,9.214,9.2237,275553.0
2024-10-25 10:30:00,9.49,9.49,9.44,9.49,463100.0,9.2237,9.2237,9.1751,9.2237,463100.0
2024-10-25 10:40:00,9.48,9.48,9.43,9.46,289583.0,9.214,9.214,9.1654,9.1946,289583.0
2024-10-25 10:50:00,9.45,9.49,9.44,9.46,242070.0,9.1848,9.2237,9.1751,9.1946,242070.0
2024-10-25 11:00:00,9.46,9.5,9.46,9.47,198404.0,9.1946,9.2334,9.1946,9.2043,198404.0
2024-10-25 11:10:00,9.48,9.48,9.42,9.44,233366.0,9.214,9.214,9.1557,9.1751,233366.0
2024-10-25 11:20:00,9.44,9.44,9.4,9.41,315308.0,9.1751,9.1751,9.1363,9.146,315308.0
2024-10-25 11:30:00,9.4,9.43,9.39,9.43,264855.0,9.1363,9.1654,9.1265,9.1654,264855.0
2024-10-25 11:40:00,9.43,9.43,9.4,9.41,241619.0,9.1654,9.1654,9.1363,9.146,241619.0
2024-10-25 11:50:00,9.41,9.45,9.4,9.43,195855.0,9.146,9.1848,9.1363,9.1654,195855.0
2024-10-25 12:00:00,9.44,9.44,9.39,9.42,244512.0,9.1751,9.1751,9.1265,9.1557,244512.0
2024-10-25 12:10:00,9.42,9.43,9.41,9.43,253012.0,9.1557,9.1654,9.146,9.1654,253012.0
2024-10-25 12:20:00,9.43,9.46,9.42,9.46,249335.0,9.1654,9.1946,9.1557,9.1946,249335.0
2024-10-25 12:30:00,9.46,9.47,9.44,9.46,187847.0,9.1946,9.2043,9.1751,9.1946,187847.0
2024-10-25 12:40:00,9.46,9.48,9.42,9.44,223392.0,9.1946,9.214,9.1557,9.1751,223392.0
2024-10-25 12:50:00,9.43,9.44,9.4,9.42,161272.0,9.1654,9.1751,9.1363,9.1557,161272.0
2024-10-25 13:00:00,9.42,9.43,9.41,9.42,130930.0,9.1557,9.1654,9.146,9.1557,130930.0
2024-10-25 13:10:00,9.43,9.43,9.4,9.41,185209.0,9.1654,9.1654,9.1363,9.146,185209.0
2024-10-25 13:20:00,9.4,9.42,9.39,9.42,213732.0,9.1363,9.1557,9.1265,9.1557,213732.0
2024-10-25 13:30:00,9.42,9.42,9.39,9.41,212493.0,9.1557,9.1557,9.1265,9.146,212493.0
2024-10-25 13:40:00,9.41,9.41,9.38,9.39,158005.0,9.146,9.146,9.1168,9.1265,158005.0
2024-10-25 13:50:00,9.38,9.41,9.37,9.37,224106.0,9.1168,9.146,9.1071,9.1071,224106.0
2024-10-25 14:00:00,9.38,9.38,9.34,9.36,424808.0,9.1168,9.1168,9.0779,9.0974,424808.0
2024-10-25 14:10:00,9.36,9.38,9.35,9.38,245456.0,9.0974,9.1168,9.0877,9.1168,245456.0
2024-10-25 14:20:00,9.38,9.41,9.37,9.41,179638.0,9.1168,9.146,9.1071,9.146,179638.0
2024-10-25 14:30:00,9.41,9.42,9.39,9.41,235352.0,9.146,9.1557,9.1265,9.146,235352.0
2024-10-25 14:40:00,9.41,9.41,9.4,9.41,144733.0,9.146,9.146,9.1363,9.146,144733.0
2024-10-25 14:50:00,9.41,9.41,9.39,9.39,146353.0,9.146,9.146,9.1265,9.1265,146353.0
2024-10-25 15:00:00,9.39,9.43,9.39,9.43,245439.0,9.1265,9.1654,9.1265,9.1654,245439.0
2024-10-25 15:10:00,9.43,9.43,9.39,9.43,295739.0,9.1654,9.1654,9.1265,9.1654,295739.0
2024-10-25 15:20:00,9.42,9.44,9.38,9.39,337420.0,9.1557,9.1751,9.1168,9.1265,337420.0
2024-10-25 15:30:00,9.38,9.39,9.36,9.38,293726.0,9.1168,9.1265,9.0974,9.1168,293726.0
2024-10-25 15:40:00,9.38,9.4,9.35,9.36,517241.0,9.1168,9.1363,9.0877,9.0974,517241.0
2024-10-25 15:50:00,9.35,9.35,9.25,9.26,2820864.0,9.0877,9.0877,8.9905,9.0002,2820864.0
2024-10-28 09:30:00,9.38,9.42,9.28,9.34,729193.0,9.1168,9.1557,9.0196,9.0779,729193.0
2024-10-28 09:40:00,9.34,9.37,9.31,9.37,288218.0,9.0779,9.1071,9.0488,9.1071,288218.0
2024-10-28 09:50:00,9.37,9.38,9.32,9.36,462443.0,9.1071,9.1168,9.0585,9.0974,462443.0
2024-10-28 10:00:00,9.35,9.38,9.31,9.38,333511.0,9.0877,9.1168,9.0488,9.1168,333511.0
2024-10-28 10:10:00,9.38,9.38,9.34,9.36,255835.0,9.1168,9.1168,9.0779,9.0974,255835.0
2024-10-28 10:20:00,9.36,9.44,9.35,9.43,279467.0,9.0974,9.1751,9.0877,9.1654,279467.0
2024-10-28 10:30:00,9.43,9.48,9.4,9.47,369347.0,9.1654,9.214,9.1363,9.2043,369347.0
2024-10-28 10:40:00,9.46,9.48,9.43,9.47,283536.0,9.1946,9.214,9.1654,9.2043,283536.0
2024-10-28 10:50:00,9.46,9.49,9.44,9.46,293278.0,9.1946,9.2237,9.1751,9.1946,293278.0
2024-10-28 11:00:00,9.46,9.46,9.43,9.44,138441.0,9.1946,9.1946,9.1654,9.1751,138441.0
2024-10-28 11:10:00,9.44,9.45,9.42,9.43,208038.0,9.1751,9.1848,9.1557,9.1654,208038.0
2024-10-28 11:20:00,9.43,9.44,9.41,9.41,243516.0,9.1654,9.1751,9.146,9.146,243516.0
2024-10-28 11:30:00,9.41,9.42,9.38,9.39,270430.0,9.146,9.1557,9.1168,9.1265,270430.0
2024-10-28 11:40:00,9.39,9.4,9.37,9.38,149969.0,9.1265,9.1363,9.1071,9.1168,149969.0
2024-10-28 11:50:00,9.37,9.39,9.36,9.38,211449.0,9.1071,9.1265,9.0974,9.1168,211449.0
2024-10-28 12:00:00,9.37,9.39,9.36,9.37,110242.0,9.1071,9.1265,9.0974,9.1071,110242.0
2024-10-28 12:10:00,9.37,9.42,9.36,9.41,165428.0,9.1071,9.1557,9.0974,9.146,165428.0
2024-10-28 12:20:00,9.42,9.43,9.4,9.42,98507.0,9.1557,9.1654,9.1363,9.1557,98507.0
2024-10-28 12:30:00,9.42,9.44,9.41,9.44,270191.0,9.1557,9.1751,9.146,9.1751,270191.0
2024-10-28 12:40:00,9.44,9.44,9.41,9.44,140524.0,9.1751,9.1751,9.146,9.1751,140524.0
2024-10-28 12:50:00,9.44,9.46,9.43,9.46,138950.0,9.1751,9.1946,9.1654,9.1946,138950.0
2024-10-28 13:00:00,9.46,9.49,9.45,9.49,372097.0,9.1946,9.2237,9.1848,9.2237,372097.0
2024-10-28 13:10:00,9.49,9.49,9.45,9.46,197910.0,9.2237,9.2237,9.1848,9.1946,197910.0
2024-10-28 13:20:00,9.46,9.5,9.46,9.5,188424.0,9.1946,9.2334,9.1946,9.2334,188424.0
2024-10-28 13:30:00,9.5,9.55,9.49,9.53,417197.0,9.2334,9.282,9.2237,9.2626,417197.0
2024-10-28 13:40:00,9.53,9.54,9.52,9.54,222381.0,9.2626,9.2723,9.2529,9.2723,222381.0
2024-10-28 13:50:00,9.54,9.54,9.51,9.51,350815.0,9.2723,9.2723,9.2432,9.2432,350815.0
2024-10-28 14:00:00,9.51,9.52,9.49,9.52,371140.0,9.2432,9.2529,9.2237,9.2529,371140.0
2024-10-28 14:10:00,9.51,9.52,9.49,9.5,172694.0,9.2432,9.2529,9.2237,9.2334,172694.0
2024-10-28 14:20:00,9.5,9.5,9.48,9.49,113129.0,9.2334,9.2334,9.214,9.2237,113129.0
2024-10-28 14:30:00,9.49,9.51,9.48,9.51,185446.0,9.2237,9.2432,9.214,9.2432,185446.0
2024-10-28 14:40:00,9.52,9.55,9.51,9.53,293208.0,9.2529,9.282,9.2432,9.2626,293208.0
2024-10-28 14:50:00,9.53,9.54,9.52,9.52,227239.0,9.2626,9.2723,9.2529,9.2529,227239.0
2024-10-28 15:00:00,9.52,9.54,9.49,9.49,249946.0,9.2529,9.2723,9.2237,9.2237,249946.0
2024-10-28 15:10:00,9.49,9.51,9.49,9.51,172457.0,9.2237,9.2432,9.2237,9.2432,172457.0
2024-10-28 15:20:00,9.51,9.53,9.49,9.5,325761.0,9.2432,9.2626,9.2237,9.2334,325761.0
2024-10-28 15:30:00,9.49,9.5,9.46,9.5,332844.0,9.2237,9.2334,9.1946,9.2334,332844.0
2024-10-28 15:40:00,9.5,9.5,9.48,9.48,240373.0,9.2334,9.2334,9.214,9.214,240373.0
2024-10-28 15:50:00,9.49,9.49,9.44,9.44,1516137.0,9.2237,9.2237,9.1751,9.1751,1516137.0
2024-10-29 09:30:00,9.34,9.4,9.26,9.39,1026510.0,9.0779,9.1363,9.0002,9.1265,1026510.0
2024-10-29 09:40:00,9.39,9.42,9.36,9.4,357717.0,9.1265,9.1557,9.0974,9.1363,357717.0
2024-10-29 09:50:00,9.41,9.42,9.37,9.4,232153.0,9.146,9.1557,9.1071,9.1363,232153.0
2024-10-29 10:00:00,9.4,9.58,9.4,9.56,735412.0,9.1363,9.3112,9.1363,9.2918,735412.0
2024-10-29 10:10:00,9.55,9.62,9.52,9.54,691532.0,9.282,9.3501,9.2529,9.2723,691532.0
2024-10-29 10:20:00,9.54,9.61,9.53,9.58,492712.0,9.2723,9.3404,9.2626,9.3112,492712.0
2024-10-29 10:30:00,9.58,9.66,9.57,9.64,387976.0,9.3112,9.389,9.3015,9.3695,387976.0
2024-10-29 10:40:00,9.64,9.67,9.62,9.65,370283.0,9.3695,9.3987,9.3501,9.3792,370283.0
2024-10-29 10:50:00,9.65,9.67,9.56,9.57,254401.0,9.3792,9.3987,9.2918,9.3015,254401.0
2024-10-29 11:00:00,9.57,9.61,9.52,9.52,343738.0,9.3015,9.3404,9.2529,9.2529,343738.0
2024-10-29 11:10:00,9.52,9.53,9.5,9.53,295937.0,9.2529,9.2626,9.2334,9.2626,295937.0
2024-10-29 11:20:00,9.53,9.57,9.52,9.54,235203.0,9.2626,9.3015,9.2529,9.2723,235203.0
2024-10-29 11:30:00,9.54,9.55,9.51,9.53,204581.0,9.2723,9.282,9.2432,9.2626,204581.0
2024-10-29 11:40:00,9.54,9.55,9.52,9.54,135664.0,9.2723,9.282,9.2529,9.2723,135664.0
2024-10-29 11:50:00,9.54,9.54,9.52,9.54,156737.0,9.2723,9.2723,9.2529,9.2723,156737.0
2024-10-29 12:00:00,9.54,9.59,9.53,9.59,196653.0,9.2723,9.3209,9.2626,9.3209,196653.0
2024-10-29 12:10:00,9.59,9.64,9.58,9.61,338489.0,9.3209,9.3695,9.3112,9.3404,338489.0
2024-10-29 12:20:00,9.61,9.66,9.6,9.64,433631.0,9.3404,9.389,9.3306,9.3695,433631.0
2024-10-29 12:30:00,9.64,9.65,9.6,9.61,201601.0,9.3695,9.3792,9.3306,9.3404,201601.0
2024-10-29 12:40:00,9.61,9.62,9.56,9.57,123775.0,9.3404,9.3501,9.2918,9.3015,123775.0
2024-10-29 12:50:00,9.56,9.59,9.56,9.58,89885.0,9.2918,9.3209,9.2918,9.3112,89885.0
2024-10-29 13:00:00,9.57,9.58,9.52,9.53,153476.0,9.3015,9.3112,9.2529,9.2626,153476.0
2024-10-29 13:10:00,9.53,9.53,9.5,9.52,256178.0,9.2626,9.2626,9.2334,9.2529,256178.0
2024-10-29 13:20:00,9.52,9.54,9.5,9.53,145378.0,9.2529,9.2723,9.2334,9.2626,145378.0
2024-10-29 13:30:00,9.53,9.54,9.5,9.51,221316.0,9.2626,9.2723,9.2334,9.2432,221316.0
2024-10-29 13:40:00,9.5,9.51,9.47,9.49,168858.0,9.2334,9.2432,9.2043,9.2237,168858.0
2024-10-29 13:50:00,9.49,9.49,9.46,9.47,243611.0,9.2237,9.2237,9.1946,9.2043,243611.0
2024-10-29 14:00:00,9.47,9.49,9.46,9.48,101345.0,9.2043,9.2237,9.1946,9.214,101345.0
2024-10-29 14:10:00,9.48,9.49,9.46,9.46,285580.0,9.214,9.2237,9.1946,9.1946,285580.0
2024-10-29 14:20:00,9.46,9.48,9.44,9.47,204662.0,9.1946,9.214,9.1751,9.2043,204662.0
2024-10-29 14:30:00,9.47,9.49,9.39,9.39,501658.0,9.2043,9.2237,9.1265,9.1265,501658.0
2024-10-29 14:40:00,9.39,9.43,9.36,9.38,444402.0,9.1265,9.1654,9.0974,9.1168,444402.0
2024-10-29 14:50:00,9.38,9.42,9.38,9.38,204642.0,9.1168,9.1557,9.1168,9.1168,204642.0
2024-10-29 15:00:00,9.38,9.43,9.38,9.42,354844.0,9.1168,9.1654,9.1168,9.1557,354844.0
2024-10-29 15:10:00,9.42,9.42,9.37,9.38,355433.0,9.1557,9.1557,9.1071,9.1168,355433.0
2024-10-29 15:20:00,9.38,9.4,9.38,9.38,339598.0,9.1168,9.1363,9.1168,9.1168,339598.0
2024-10-29 15:30:00,9.38,9.4,9.34,9.35,589259.0,9.1168,9.1363,9.0779,9.0877,589259.0
2024-10-29 15:40:00,9.34,9.36,9.33,9.35,351060.0,9.0779,9.0974,9.0682,9.0877,351060.0
2024-10-29 15:50:00,9.35,9.36,9.32,9.36,2324080.0,9.0877,9.0974,9.0585,9.0974,2324080.0
2024-10-30 09:30:00,9.29,9.43,9.27,9.39,853804.0,9.0293,9.1654,9.0099,9.1265,853804.0
2024-10-30 09:40:00,9.38,9.4,9.35,9.36,353583.0,9.1168,9.1363,9.0877,9.0974,353583.0
2024-10-30 09:50:00,9.36,9.38,9.25,9.26,695026.0,9.0974,9.1168,8.9905,9.0002,695026.0
2024-10-30 10:00:00,9.25,9.3,9.24,9.29,437199.0,8.9905,9.0391,8.9807,9.0293,437199.0
2024-10-30 10:10:00,9.29,9.45,9.28,9.39,319391.0,9.0293,9.1848,9.0196,9.1265,319391.0
2024-10-30 10:20:00,9.39,9.41,9.34,9.36,163336.0,9.1265,9.146,9.0779,9.0974,163336.0
2024-10-30 10:30:00,9.36,9.36,9.3,9.33,212368.0,9.0974,9.0974,9.0391,9.0682,212368.0
2024-10-30 10:40:00,9.33,9.35,9.31,9.34,115229.0,9.0682,9.0877,9.0488,9.0779,115229.0
2024-10-30 10:50:00,9.34,9.37,9.32,9.33,152332.0,9.0779,9.1071,9.0585,9.0682,152332.0
2024-10-30 11:00:00,9.33,9.34,9.31,9.32,96880.0,9.0682,9.0779,9.0488,9.0585,96880.0
2024-10-30 11:10:00,9.32,9.33,9.31,9.33,121106.0,9.0585,9.0682,9.0488,9.0682,121106.0
2024-10-30 11:20:00,9.33,9.33,9.28,9.29,221711.0,9.0682,9.0682,9.0196,9.0293,221711.0
2024-10-30 11:30:00,9.29,9.35,9.28,9.35,212643.0,9.0293,9.0877,9.0196,9.0877,212643.0
2024-10-30 11:40:00,9.35,9.38,9.34,9.37,217815.0,9.0877,9.1168,9.0779,9.1071,217815.0
2024-10-30 11:50:00,9.37,9.37,9.3,9.3,175660.0,9.1071,9.1071,9.0391,9.0391,175660.0
2024-10-30 12:00:00,9.3,9.31,9.3,9.3,91064.0,9.0391,9.0488,9.0391,9.0391,91064.0
2024-10-30 12:10:00,9.3,9.31,9.29,9.29,253417.0,9.0391,9.0488,9.0293,9.0293,253417.0
2024-10-30 12:20:00,9.3,9.3,9.27,9.28,230181.0,9.0391,9.0391,9.0099,9.0196,230181.0
2024-10-30 12:30:00,9.28,9.31,9.27,9.3,183359.0,9.0196,9.0488,9.0099,9.0391,183359.0
2024-10-30 12:40:00,9.29,9.3,9.27,9.28,126119.0,9.0293,9.0391,9.0099,9.0196,126119.0
2024-10-30 12:50:00,9.28,9.3,9.27,9.29,153943.0,9.0196,9.0391,9.0099,9.0293,153943.0
2024-10-30 13:00:00,9.29,9.3,9.28,9.29,66073.0,9.0293,9.0391,9.0196,9.0293,66073.0
2024-10-30 13:10:00,9.29,9.31,9.26,9.26,206563.0,9.0293,9.0488,9.0002,9.0002,206563.0
2024-10-30 13:20:00,9.26,9.28,9.25,9.26,200640.0,9.0002,9.0196,8.9905,9.0002,200640.0
2024-10-30 13:30:00,9.27,9.27,9.23,9.25,326572.0,9.0099,9.0099,8.971,8.9905,326572.0
2024-10-30 13:40:00,9.26,9.29,9.25,9.27,288427.0,9.0002,9.0293,8.9905,9.0099,288427.0
2024-10-30 13:50:00,9.28,9.29,9.27,9.27,167448.0,9.0196,9.0293,9.0099,9.0099,167448.0
2024-10-30 14:00:00,9.27,9.31,9.27,9.3,246553.0,9.0099,9.0488,9.0099,9.0391,246553.0
2024-10-30 14:10:00,9.3,9.31,9.28,9.29,349423.0,9.0391,9.0488,9.0196,9.0293,349423.0
2024-10-30 14:20:00,9.29,9.29,9.26,9.27,243724.0,9.0293,9.0293,9.0002,9.0099,243724.0
2024-10-30 14:30:00,9.28,9.29,9.27,9.27,134813.0,9.0196,9.0293,9.0099,9.0099,134813.0
2024-10-30 14:40:00,9.28,9.28,9.26,9.27,79391.0,9.0196,9.0196,9.0002,9.0099,79391.0
2024-10-30 14:50:00,9.27,9.29,9.26,9.28,152085.0,9.0099,9.0293,9.0002,9.0196,152085.0
2024-10-30 15:00:00,9.28,9.31,9.26,9.29,245211.0,9.0196,9.0488,9.0002,9.0293,245211.0
2024-10-30 15:10:00,9.29,9.29,9.25,9.26,278025.0,9.0293,9.0293,8.9905,9.0002,278025.0
2024-10-30 15:20:00,9.26,9.26,9.25,9.26,111494.0,9.0002,9.0002,8.9905,9.0002,111494.0
2024-10-30 15:30:00,9.26,9.27,9.24,9.25,195095.0,9.0002,9.0099,8.9807,8.9905,195095.0
2024-10-30 15:40:00,9.26,9.26,9.23,9.23,385239.0,9.0002,9.0002,8.971,8.971,385239.0
2024-10-30 15:50:00,9.24,9.28,9.23,9.25,1485064.0,8.9807,9.0196,8.971,8.9905,1485064.0
2024-10-31 09:30:00,9.25,9.29,9.09,9.14,1045568.0,8.9905,9.0293,8.8349,8.8835,1045568.0
2024-10-31 09:40:00,9.14,9.2,9.12,9.15,437352.0,8.8835,8.9419,8.8641,8.8933,437352.0
2024-10-31 09:50:00,9.16,9.2,9.1,9.11,482104.0,8.903,8.9419,8.8447,8.8544,482104.0
2024-10-31 10:00:00,9.1,9.14,9.08,9.13,628416.0,8.8447,8.8835,8.8252,8.8738,628416.0
2024-10-31 10:10:00,9.13,9.16,9.09,9.14,367157.0,8.8738,8.903,8.8349,8.8835,367157.0
2024-10-31 10:20:00,9.15,9.2,9.13,9.18,232396.0,8.8933,8.9419,8.8738,8.9224,232396.0
2024-10-31 10:30:00,9.18,9.29,9.17,9.28,504577.0,8.9224,9.0293,8.9127,9.0196,504577.0
2024-10-31 10:40:00,9.28,9.31,9.25,9.3,472609.0,9.0196,9.0488,8.9905,9.0391,472609.0
2024-10-31 10:50:00,9.31,9.38,9.3,9.38,523025.0,9.0488,9.1168,9.0391,9.1168,523025.0
2024-10-31 11:00:00,9.38,9.41,9.34,9.39,636585.0,9.1168,9.146,9.0779,9.1265,636585.0
2024-10-31 11:10:00,9.4,9.47,9.38,9.38,469650.0,9.1363,9.2043,9.1168,9.1168,469650.0
2024-10-31 11:20:00,9.39,9.41,9.35,9.36,191070.0,9.1265,9.146,9.0877,9.0974,191070.0
2024-10-31 11:30:00,9.36,9.37,9.31,9.33,182078.0,9.0974,9.1071,9.0488,9.0682,182078.0
2024-10-31 11:40:00,9.33,9.33,9.32,9.32,57199.0,9.0682,9.0682,9.0585,9.0585,57199.0
2024-10-31 11:50:00,9.33,9.33,9.3,9.31,187212.0,9.0682,9.0682,9.0391,9.0488,187212.0
2024-10-31 12:00:00,9.32,9.33,9.3,9.33,96765.0,9.0585,9.0682,9.0391,9.0682,96765.0
2024-10-31 12:10:00,9.33,9.35,9.32,9.34,125957.0,9.0682,9.0877,9.0585,9.0779,125957.0
2024-10-31 12:20:00,9.34,9.34,9.3,9.32,246283.0,9.0779,9.0779,9.0391,9.0585,246283.0
2024-10-31 12:30:00,9.32,9.32,9.3,9.32,130382.0,9.0585,9.0585,9.0391,9.0585,130382.0
2024-10-31 12:40:00,9.32,9.32,9.29,9.29,156174.0,9.0585,9.0585,9.0293,9.0293,156174.0
2024-10-31 12:50:00,9.29,9.32,9.27,9.32,153859.0,9.0293,9.0585,9.0099,9.0585,153859.0
2024-10-31 13:00:00,9.32,9.32,9.3,9.3,99701.0,9.0585,9.0585,9.0391,9.0391,99701.0
2024-10-31 13:10:00,9.31,9.34,9.3,9.33,132024.0,9.0488,9.0779,9.0391,9.0682,132024.0
2024-10-31 13:20:00,9.33,9.4,9.32,9.39,210699.0,9.0682,9.1363,9.0585,9.1265,210699.0
2024-10-31 13:30:00,9.39,9.42,9.38,9.38,345138.0,9.1265,9.1557,9.1168,9.1168,345138.0
2024-10-31 13:40:00,9.38,9.42,9.37,9.4,213870.0,9.1168,9.1557,9.1071,9.1363,213870.0
2024-10-31 13:50:00,9.41,9.41,9.38,9.39,187995.0,9.146,9.146,9.1168,9.1265,187995.0
2024-10-31 14:00:00,9.4,9.42,9.38,9.41,144641.0,9.1363,9.1557,9.1168,9.146,144641.0
2024-10-31 14:10:00,9.42,9.42,9.41,9.42,71305.0,9.1557,9.1557,9.146,9.1557,71305.0
2024-10-31 14:20:00,9.42,9.43,9.4,9.4,215572.0,9.1557,9.1654,9.1363,9.1363,215572.0
2024-10-31 14:30:00,9.41,9.41,9.36,9.37,104464.0,9.146,9.146,9.0974,9.1071,104464.0
2024-10-31 14:40:00,9.38,9.39,9.36,9.37,134124.0,9.1168,9.1265,9.0974,9.1071,134124.0
2024-10-31 14:50:00,9.36,9.38,9.36,9.37,126145.0,9.0974,9.1168,9.0974,9.1071,126145.0
2024-10-31 15:00:00,9.38,9.45,9.36,9.45,358719.0,9.1168,9.1848,9.0974,9.1848,358719.0
2024-10-31 15:10:00,9.45,9.45,9.41,9.41,413628.0,9.1848,9.1848,9.146,9.146,413628.0
2024-10-31 15:20:00,9.42,9.46,9.41,9.45,349987.0,9.1557,9.1946,9.146,9.1848,349987.0
2024-10-31 15:30:00,9.45,9.49,9.44,9.46,437468.0,9.1848,9.2237,9.1751,9.1946,437468.0
2024-10-31 15:40:00,9.46,9.5,9.44,9.5,566977.0,9.1946,9.2334,9.1751,9.2334,566977.0
2024-10-31 15:50:00,9.49,9.5,9.45,9.46,1786470.0,9.2237,9.2334,9.1848,9.1946,1786470.0
2024-11-01 09:30:00,9.55,9.57,9.4,9.5,477502.0,9.282,9.3015,9.1363,9.2334,477502.0
2024-11-01 09:40:00,9.51,9.53,9.42,9.43,239154.0,9.2432,9.2626,9.1557,9.1654,239154.0
2024-11-01 09:50:00,9.43,9.43,9.38,9.42,309329.0,9.1654,9.1654,9.1168,9.1557,309329.0
2024-11-01 10:00:00,9.42,9.5,9.37,9.49,308270.0,9.1557,9.2334,9.1071,9.2237,308270.0
2024-11-01 10:10:00,9.49,9.55,9.48,9.54,345528.0,9.2237,9.282,9.214,9.2723,345528.0
2024-11-01 10:20:00,9.55,9.57,9.48,9.51,237132.0,9.282,9.3015,9.214,9.2432,237132.0
2024-11-01 10:30:00,9.51,9.51,9.44,9.44,184608.0,9.2432,9.2432,9.1751,9.1751,184608.0
2024-11-01 10:40:00,9.45,9.46,9.42,9.46,255393.0,9.1848,9.1946,9.1557,9.1946,255393.0
2024-11-01 10:50:00,9.46,9.46,9.42,9.43,125946.0,9.1946,9.1946,9.1557,9.1654,125946.0
2024-11-01 11:00:00,9.43,9.43,9.39,9.4,210525.0,9.1654,9.1654,9.1265,9.1363,210525.0
2024-11-01 11:10:00,9.4,9.43,9.39,9.42,209617.0,9.1363,9.1654,9.1265,9.1557,209617.0
2024-11-01 11:20:00,9.42,9.44,9.41,9.44,87079.0,9.1557,9.1751,9.146,9.1751,87079.0
2024-11-01 11:30:00,9.44,9.44,9.41,9.43,105171.0,9.1751,9.1751,9.146,9.1654,105171.0
2024-11-01 11:40:00,9.43,9.46,9.42,9.46,123401.0,9.1654,9.1946,9.1557,9.1946,123401.0
2024-11-01 11:50:00,9.46,9.5,9.44,9.45,202214.0,9.1946,9.2334,9.1751,9.1848,202214.0
2024-11-01 12:00:00,9.44,9.47,9.44,9.47,70022.0,9.1751,9.2043,9.1751,9.2043,70022.0
2024-11-01 12:10:00,9.47,9.48,9.46,9.46,57053.0,9.2043,9.214,9.1946,9.1946,57053.0
2024-11-01 12:20:00,9.46,9.47,9.43,9.43,79297.0,9.1946,9.2043,9.1654,9.1654,79297.0
2024-11-01 12:30:00,9.43,9.45,9.41,9.43,104976.0,9.1654,9.1848,9.146,9.1654,104976.0
2024-11-01 12:40:00,9.42,9.42,9.38,9.39,144472.0,9.1557,9.1557,9.1168,9.1265,144472.0
2024-11-01 12:50:00,9.39,9.41,9.39,9.39,133482.0,9.1265,9.146,9.1265,9.1265,133482.0
2024-11-01 13:00:00,9.39,9.4,9.37,9.39,104706.0,9.1265,9.1363,9.1071,9.1265,104706.0
2024-11-01 13:10:00,9.39,9.4,9.38,9.39,89895.0,9.1265,9.1363,9.1168,9.1265,89895.0
2024-11-01 13:20:00,9.39,9.43,9.39,9.43,154846.0,9.1265,9.1654,9.1265,9.1654,154846.0
2024-11-01 13:30:00,9.43,9.43,9.39,9.39,181215.0,9.1654,9.1654,9.1265,9.1265,181215.0
2024-11-01 13:40:00,9.39,9.4,9.37,9.38,88688.0,9.1265,9.1363,9.1071,9.1168,88688.0
2024-11-01 13:50:00,9.38,9.38,9.35,9.36,157063.0,9.1168,9.1168,9.0877,9.0974,157063.0
2024-11-01 14:00:00,9.36,9.4,9.36,9.39,164806.0,9.0974,9.1363,9.0974,9.1265,164806.0
2024-11-01 14:10:00,9.39,9.4,9.38,9.39,70586.0,9.1265,9.1363,9.1168,9.1265,70586.0
2024-11-01 14:20:00,9.39,9.42,9.39,9.42,116145.0,9.1265,9.1557,9.1265,9.1557,116145.0
2024-11-01 14:30:00,9.41,9.44,9.41,9.44,80695.0,9.146,9.1751,9.146,9.1751,80695.0
2024-11-01 14:40:00,9.43,9.47,9.43,9.47,109705.0,9.1654,9.2043,9.1654,9.2043,109705.0
2024-11-01 14:50:00,9.46,9.48,9.46,9.48,139138.0,9.1946,9.214,9.1946,9.214,139138.0
2024-11-01 15:00:00,9.48,9.51,9.47,9.51,211971.0,9.214,9.2432,9.2043,9.2432,211971.0
2024-11-01 15:10:00,9.51,9.51,9.47,9.47,204970.0,9.2432,9.2432,9.2043,9.2043,204970.0
2024-11-01 15:20:00,9.47,9.48,9.42,9.44,200260.0,9.2043,9.214,9.1557,9.1751,200260.0
2024-11-01 15:30:00,9.44,9.44,9.42,9.42,180419.0,9.1751,9.1751,9.1557,9.1557,180419.0
2024-11-01 15:40:00,9.42,9.44,9.42,9.43,154457.0,9.1557,9.1751,9.1557,9.1654,154457.0
2024-11-01 15:50:00,9.42,9.48,9.39,9.46,1727790.0,9.1557,9.214,9.1265,9.1946,1727790.0
2024-11-04 09:30:00,9.51,9.69,9.43,9.55,989492.0,9.2432,9.4181,9.1654,9.282,989492.0
2024-11-04 09:40:00,9.54,9.59,9.52,9.52,295645.0,9.2723,9.3209,9.2529,9.2529,295645.0
2024-11-04 09:50:00,9.52,9.59,9.49,9.57,309374.0,9.2529,9.3209,9.2237,9.3015,309374.0
2024-11-04 10:00:00,9.57,9.6,9.54,9.57,311915.0,9.3015,9.3306,9.2723,9.3015,311915.0
2024-11-04 10:10:00,9.57,9.63,9.55,9.63,279723.0,9.3015,9.3598,9.282,9.3598,279723.0
2024-11-04 10:20:00,9.63,9.64,9.56,9.59,247268.0,9.3598,9.3695,9.2918,9.3209,247268.0
2024-11-04 10:30:00,9.59,9.65,9.57,9.64,219333.0,9.3209,9.3792,9.3015,9.3695,219333.0
2024-11-04 10:40:00,9.63,9.64,9.56,9.57,259913.0,9.3598,9.3695,9.2918,9.3015,259913.0
2024-11-04 10:50:00,9.56,9.57,9.51,9.52,133749.0,9.2918,9.3015,9.2432,9.2529,133749.0
2024-11-04 11:00:00,9.53,9.53,9.48,9.5,253904.0,9.2626,9.2626,9.214,9.2334,253904.0
2024-11-04 11:10:00,9.5,9.5,9.45,9.49,210355.0,9.2334,9.2334,9.1848,9.2237,210355.0
2024-11-04 11:20:00,9.49,9.5,9.48,9.49,144678.0,9.2237,9.2334,9.214,9.2237,144678.0
2024-11-04 11:30:00,9.49,9.49,9.46,9.46,123118.0,9.2237,9.2237,9.1946,9.1946,123118.0
2024-11-04 11:40:00,9.46,9.47,9.44,9.45,124019.0,9.1946,9.2043,9.1751,9.1848,124019.0
2024-11-04 11:50:00,9.45,9.49,9.44,9.48,151041.0,9.1848,9.2237,9.1751,9.214,151041.0
2024-11-04 12:00:00,9.49,9.5,9.47,9.49,152027.0,9.2237,9.2334,9.2043,9.2237,152027.0
2024-11-04 12:10:00,9.49,9.51,9.47,9.47,134889.0,9.2237,9.2432,9.2043,9.2043,134889.0
2024-11-04 12:20:00,9.47,9.49,9.45,9.46,117455.0,9.2043,9.2237,9.1848,9.1946,117455.0
2024-11-04 12:30:00,9.45,9.47,9.45,9.46,105606.0,9.1848,9.2043,9.1848,9.1946,105606.0
2024-11-04 12:40:00,9.46,9.47,9.44,9.45,126189.0,9.1946,9.2043,9.1751,9.1848,126189.0
2024-11-04 12:50:00,9.45,9.45,9.43,9.45,114779.0,9.1848,9.1848,9.1654,9.1848,114779.0
2024-11-04 13:00:00,9.44,9.45,9.41,9.43,130950.0,9.1751,9.1848,9.146,9.1654,130950.0
2024-11-04 13:10:00,9.42,9.45,9.42,9.44,80197.0,9.1557,9.1848,9.1557,9.1751,80197.0
2024-11-04 13:20:00,9.44,9.45,9.42,9.45,105367.0,9.1751,9.1848,9.1557,9.1848,105367.0
2024-11-04 13:30:00,9.45,9.46,9.44,9.46,63883.0,9.1848,9.1946,9.1751,9.1946,63883.0
2024-11-04 13:40:00,9.46,9.48,9.43,9.47,225636.0,9.1946,9.214,9.1654,9.2043,225636.0
2024-11-04 13:50:00,9.47,9.49,9.47,9.49,110671.0,9.2043,9.2237,9.2043,9.2237,110671.0
2024-11-04 14:00:00,9.49,9.49,9.47,9.47,144509.0,9.2237,9.2237,9.2043,9.2043,144509.0
2024-11-04 14:10:00,9.47,9.49,9.46,9.46,144873.0,9.2043,9.2237,9.1946,9.1946,144873.0
2024-11-04 14:20:00,9.46,9.47,9.45,9.46,154603.0,9.1946,9.2043,9.1848,9.1946,154603.0
2024-11-04 14:30:00,9.46,9.48,9.46,9.47,98378.0,9.1946,9.214,9.1946,9.2043,98378.0
2024-11-04 14:40:00,9.47,9.48,9.38,9.38,263413.0,9.2043,9.214,9.1168,9.1168,263413.0
2024-11-04 14:50:00,9.38,9.4,9.38,9.38,177463.0,9.1168,9.1363,9.1168,9.1168,177463.0
2024-11-04 15:00:00,9.38,9.42,9.38,9.42,199554.0,9.1168,9.1557,9.1168,9.1557,199554.0
2024-11-04 15:10:00,9.42,9.42,9.39,9.42,191290.0,9.1557,9.1557,9.1265,9.1557,191290.0
2024-11-04 15:20:00,9.42,9.43,9.41,9.42,131883.0,9.1557,9.1654,9.146,9.1557,131883.0
2024-11-04 15:30:00,9.42,9.42,9.39,9.41,149096.0,9.1557,9.1557,9.1265,9.146,149096.0
2024-11-04 15:40:00,9.41,9.43,9.38,9.39,275570.0,9.146,9.1654,9.1168,9.1265,275570.0
2024-11-04 15:50:00,9.39,9.4,9.3,9.34,1784207.0,9.1265,9.1363,9.0391,9.0779,1784207.0
2024-11-05 09:30:00,9.3,9.31,9.17,9.22,1103201.0,9.0391,9.0488,8.9127,8.9613,1103201.0
2024-11-05 09:40:00,9.22,9.28,9.22,9.26,899020.0,8.9613,9.0196,8.9613,9.0002,899020.0
2024-11-05 09:50:00,9.25,9.32,9.24,9.27,1101863.0,8.9905,9.0585,8.9807,9.0099,1101863.0
2024-11-05 10:00:00,9.26,9.34,9.24,9.32,287268.0,9.0002,9.0779,8.9807,9.0585,287268.0
2024-11-05 10:10:00,9.32,9.34,9.29,9.29,132208.0,9.0585,9.0779,9.0293,9.0293,132208.0
2024-11-05 10:20:00,9.29,9.32,9.26,9.28,224468.0,9.0293,9.0585,9.0002,9.0196,224468.0
2024-11-05 10:30:00,9.28,9.28,9.24,9.27,258518.0,9.0196,9.0196,8.9807,9.0099,258518.0
2024-11-05 10:40:00,9.27,9.32,9.26,9.3,163571.0,9.0099,9.0585,9.0002,9.0391,163571.0
2024-11-05 10:50:00,9.3,9.32,9.28,9.29,152866.0,9.0391,9.0585,9.0196,9.0293,152866.0
2024-11-05 11:00:00,9.3,9.35,9.29,9.35,206303.0,9.0391,9.0877,9.0293,9.0877,206303.0
2024-11-05 11:10:00,9.35,9.37,9.34,9.35,249987.0,9.0877,9.1071,9.0779,9.0877,249987.0
2024-11-05 11:20:00,9.35,9.4,9.34,9.39,211063.0,9.0877,9.1363,9.0779,9.1265,211063.0
2024-11-05 11:30:00,9.38,9.42,9.38,9.42,162260.0,9.1168,9.1557,9.1168,9.1557,162260.0
2024-11-05 11:40:00,9.42,9.42,9.4,9.42,150295.0,9.1557,9.1557,9.1363,9.1557,150295.0
2024-11-05 11:50:00,9.41,9.43,9.41,9.43,159669.0,9.146,9.1654,9.146,9.1654,159669.0
2024-11-05 12:00:00,9.43,9.44,9.4,9.41,201611.0,9.1654,9.1751,9.1363,9.146,201611.0
2024-11-05 12:10:00,9.41,9.43,9.39,9.43,138251.0,9.146,9.1654,9.1265,9.1654,138251.0
2024-11-05 12:20:00,9.43,9.43,9.37,9.39,142538.0,9.1654,9.1654,9.1071,9.1265,142538.0
2024-11-05 12:30:00,9.39,9.41,9.37,9.39,120044.0,9.1265,9.146,9.1071,9.1265,120044.0
2024-11-05 12:40:00,9.39,9.43,9.38,9.42,160833.0,9.1265,9.1654,9.1168,9.1557,160833.0
2024-11-05 12:50:00,9.41,9.44,9.41,9.43,141396.0,9.146,9.1751,9.146,9.1654,141396.0
2024-11-05 13:00:00,9.42,9.46,9.42,9.46,155769.0,9.1557,9.1946,9.1557,9.1946,155769.0
2024-11-05 13:10:00,9.45,9.46,9.41,9.44,177469.0,9.1848,9.1946,9.146,9.1751,177469.0
2024-11-05 13:20:00,9.43,9.46,9.42,9.46,149740.0,9.1654,9.1946,9.1557,9.1946,149740.0
2024-11-05 13:30:00,9.46,9.48,9.45,9.46,133631.0,9.1946,9.214,9.1848,9.1946,133631.0
2024-11-05 13:40:00,9.46,9.48,9.46,9.46,107980.0,9.1946,9.214,9.1946,9.1946,107980.0
2024-11-05 13:50:00,9.46,9.53,9.46,9.53,297138.0,9.1946,9.2626,9.1946,9.2626,297138.0
2024-11-05 14:00:00,9.53,9.56,9.52,9.56,220173.0,9.2626,9.2918,9.2529,9.2918,220173.0
2024-11-05 14:10:00,9.55,9.56,9.53,9.54,127474.0,9.282,9.2918,9.2626,9.2723,127474.0
2024-11-05 14:20:00,9.54,9.54,9.52,9.52,104153.0,9.2723,9.2723,9.2529,9.2529,104153.0
2024-11-05 14:30:00,9.52,9.55,9.5,9.54,219858.0,9.2529,9.282,9.2334,9.2723,219858.0
2024-11-05 14:40:00,9.53,9.54,9.5,9.51,226753.0,9.2626,9.2723,9.2334,9.2432,226753.0
2024-11-05 14:50:00,9.51,9.51,9.48,9.5,168852.0,9.2432,9.2432,9.214,9.2334,168852.0
2024-11-05 15:00:00,9.49,9.53,9.48,9.52,343684.0,9.2237,9.2626,9.214,9.2529,343684.0
2024-11-05 15:10:00,9.53,9.55,9.51,9.53,269830.0,9.2626,9.282,9.2432,9.2626,269830.0
2024-11-05 15:20:00,9.52,9.53,9.5,9.52,149112.0,9.2529,9.2626,9.2334,9.2529,149112.0
2024-11-05 15:30:00,9.52,9.52,9.48,9.51,258081.0,9.2529,9.2529,9.214,9.2432,258081.0
2024-11-05 15:40:00,9.5,9.55,9.5,9.54,369953.0,9.2334,9.282,9.2334,9.2723,369953.0
2024-11-05 15:50:00,9.54,9.62,9.54,9.62,2623099.0,9.2723,9.3501,9.2723,9.3501,2623099.0
2024-11-06 09:30:00,9.82,9.85,9.67,9.79,1059444.0,9.5445,9.5736,9.3987,9.5153,1059444.0
2024-11-06 09:40:00,9.8,9.82,9.7,9.71,590021.0,9.525,9.5445,9.4278,9.4376,590021.0
2024-11-06 09:50:00,9.71,9.74,9.63,9.68,804284.0,9.4376,9.4667,9.3598,9.4084,804284.0
2024-11-06 10:00:00,9.68,9.8,9.64,9.78,605828.0,9.4084,9.525,9.3695,9.5056,605828.0
2024-11-06 10:10:00,9.78,9.8,9.71,9.74,437249.0,9.5056,9.525,9.4376,9.4667,437249.0
2024-11-06 10:20:00,9.74,9.77,9.68,9.69,345278.0,9.4667,9.4959,9.4084,9.4181,345278.0
2024-11-06 10:30:00,9.69,9.69,9.63,9.64,258689.0,9.4181,9.4181,9.3598,9.3695,258689.0
2024-11-06 10:40:00,9.63,9.64,9.56,9.58,420582.0,9.3598,9.3695,9.2918,9.3112,420582.0
2024-11-06 10:50:00,9.57,9.59,9.52,9.53,293663.0,9.3015,9.3209,9.2529,9.2626,293663.0
2024-11-06 11:00:00,9.53,9.55,9.51,9.52,237607.0,9.2626,9.282,9.2432,9.2529,237607.0
2024-11-06 11:10:00,9.53,9.57,9.51,9.55,249768.0,9.2626,9.3015,9.2432,9.282,249768.0
2024-11-06 11:20:00,9.56,9.6,9.52,9.57,193078.0,9.2918,9.3306,9.2529,9.3015,193078.0
2024-11-06 11:30:00,9.56,9.57,9.51,9.55,270232.0,9.2918,9.3015,9.2432,9.282,270232.0
2024-11-06 11:40:00,9.54,9.58,9.54,9.54,107499.0,9.2723,9.3112,9.2723,9.2723,107499.0
2024-11-06 11:50:00,9.54,9.59,9.53,9.57,160726.0,9.2723,9.3209,9.2626,9.3015,160726.0
2024-11-06 12:00:00,9.57,9.57,9.54,9.55,104796.0,9.3015,9.3015,9.2723,9.282,104796.0
2024-11-06 12:10:00,9.54,9.59,9.54,9.54,121923.0,9.2723,9.3209,9.2723,9.2723,121923.0
2024-11-06 12:20:00,9.55,9.56,9.52,9.55,106139.0,9.282,9.2918,9.2529,9.282,106139.0
2024-11-06 12:30:00,9.55,9.58,9.53,9.54,137244.0,9.282,9.3112,9.2626,9.2723,137244.0
2024-11-06 12:40:00,9.55,9.56,9.53,9.55,122792.0,9.282,9.2918,9.2626,9.282,122792.0
2024-11-06 12:50:00,9.55,9.61,9.55,9.57,229047.0,9.282,9.3404,9.282,9.3015,229047.0
2024-11-06 13:00:00,9.58,9.58,9.55,9.57,83221.0,9.3112,9.3112,9.282,9.3015,83221.0
2024-11-06 13:10:00,9.57,9.63,9.56,9.62,205362.0,9.3015,9.3598,9.2918,9.3501,205362.0
2024-11-06 13:20:00,9.62,9.64,9.57,9.6,227885.0,9.3501,9.3695,9.3015,9.3306,227885.0
2024-11-06 13:30:00,9.59,9.62,9.58,9.6,112276.0,9.3209,9.3501,9.3112,9.3306,112276.0
2024-11-06 13:40:00,9.6,9.6,9.54,9.55,581464.0,9.3306,9.3306,9.2723,9.282,581464.0
2024-11-06 13:50:00,9.55,9.57,9.54,9.55,171071.0,9.282,9.3015,9.2723,9.282,171071.0
2024-11-06 14:00:00,9.56,9.57,9.49,9.5,462506.0,9.2918,9.3015,9.2237,9.2334,462506.0
2024-11-06 14:10:00,9.5,9.5,9.43,9.44,650289.0,9.2334,9.2334,9.1654,9.1751,650289.0
2024-11-06 14:20:00,9.43,9.45,9.42,9.44,409165.0,9.1654,9.1848,9.1557,9.1751,409165.0
2024-11-06 14:30:00,9.44,9.45,9.38,9.4,361071.0,9.1751,9.1848,9.1168,9.1363,361071.0
2024-11-06 14:40:00,9.39,9.4,9.33,9.38,968176.0,9.1265,9.1363,9.0682,9.1168,968176.0
2024-11-06 14:50:00,9.39,9.39,9.34,9.36,197342.0,9.1265,9.1265,9.0779,9.0974,197342.0
2024-11-06 15:00:00,9.36,9.38,9.33,9.34,249933.0,9.0974,9.1168,9.0682,9.0779,249933.0
2024-11-06 15:10:00,9.35,9.35,9.3,9.3,615837.0,9.0877,9.0877,9.0391,9.0391,615837.0
2024-11-06 15:20:00,9.31,9.36,9.3,9.35,339971.0,9.0488,9.0974,9.0391,9.0877,339971.0
2024-11-06 15:30:00,9.35,9.35,9.3,9.3,449617.0,9.0877,9.0877,9.0391,9.0391,449617.0
2024-11-06 15:40:00,9.3,9.32,9.29,9.32,502870.0,9.0391,9.0585,9.0293,9.0585,502870.0
2024-11-06 15:50:00,9.32,9.33,9.21,9.21,2703335.0,9.0585,9.0682,8.9516,8.9516,2703335.0
2024-11-07 09:30:00,9.38,9.59,9.32,9.39,2005296.0,9.1168,9.3209,9.0585,9.1265,2005296.0
2024-11-07 09:40:00,9.38,9.49,9.34,9.47,570802.0,9.1168,9.2237,9.0779,9.2043,570802.0
2024-11-07 09:50:00,9.47,9.53,9.36,9.38,457315.0,9.2043,9.2626,9.0974,9.1168,457315.0
2024-11-07 10:00:00,9.38,9.44,9.35,9.43,337668.0,9.1168,9.1751,9.0877,9.1654,337668.0
2024-11-07 10:10:00,9.43,9.46,9.36,9.38,386628.0,9.1654,9.1946,9.0974,9.1168,386628.0
2024-11-07 10:20:00,9.37,9.39,9.34,9.39,381330.0,9.1071,9.1265,9.0779,9.1265,381330.0
2024-11-07 10:30:00,9.38,9.53,9.36,9.5,795961.0,9.1168,9.2626,9.0974,9.2334,795961.0
2024-11-07 10:40:00,9.5,9.51,9.47,9.49,160594.0,9.2334,9.2432,9.2043,9.2237,160594.0
2024-11-07 10:50:00,9.48,9.52,9.46,9.49,271346.0,9.214,9.2529,9.1946,9.2237,271346.0
2024-11-07 11:00:00,9.49,9.5,9.44,9.47,269789.0,9.2237,9.2334,9.1751,9.2043,269789.0
2024-11-07 11:10:00,9.47,9.48,9.38,9.39,255170.0,9.2043,9.214,9.1168,9.1265,255170.0
2024-11-07 11:20:00,9.39,9.42,9.38,9.38,300146.0,9.1265,9.1557,9.1168,9.1168,300146.0
2024-11-07 11:30:00,9.38,9.42,9.38,9.38,209144.0,9.1168,9.1557,9.1168,9.1168,209144.0
2024-11-07 11:40:00,9.38,9.41,9.38,9.41,140994.0,9.1168,9.146,9.1168,9.146,140994.0
2024-11-07 11:50:00,9.41,9.41,9.33,9.35,353900.0,9.146,9.146,9.0682,9.0877,353900.0
2024-11-07 12:00:00,9.36,9.36,9.32,9.33,511487.0,9.0974,9.0974,9.0585,9.0682,511487.0
2024-11-07 12:10:00,9.33,9.35,9.31,9.32,346352.0,9.0682,9.0877,9.0488,9.0585,346352.0
2024-11-07 12:20:00,9.32,9.36,9.32,9.36,221546.0,9.0585,9.0974,9.0585,9.0974,221546.0
2024-11-07 12:30:00,9.36,9.36,9.31,9.32,247596.0,9.0974,9.0974,9.0488,9.0585,247596.0
2024-11-07 12:40:00,9.31,9.33,9.31,9.31,175005.0,9.0488,9.0682,9.0488,9.0488,175005.0
2024-11-07 12:50:00,9.32,9.34,9.31,9.33,135590.0,9.0585,9.0779,9.0488,9.0682,135590.0
2024-11-07 13:00:00,9.33,9.33,9.3,9.3,157909.0,9.0682,9.0682,9.0391,9.0391,157909.0
2024-11-07 13:10:00,9.3,9.32,9.28,9.3,292371.0,9.0391,9.0585,9.0196,9.0391,292371.0
2024-11-07 13:20:00,9.3,9.32,9.27,9.28,250239.0,9.0391,9.0585,9.0099,9.0196,250239.0
2024-11-07 13:30:00,9.28,9.28,9.26,9.28,137525.0,9.0196,9.0196,9.0002,9.0196,137525.0
2024-11-07 13:40:00,9.27,9.29,9.26,9.27,253614.0,9.0099,9.0293,9.0002,9.0099,253614.0
2024-11-07 13:50:00,9.27,9.3,9.26,9.28,243902.0,9.0099,9.0391,9.0002,9.0196,243902.0
2024-11-07 14:00:00,9.28,9.3,9.25,9.28,268285.0,9.0196,9.0391,8.9905,9.0196,268285.0
2024-11-07 14:10:00,9.28,9.31,9.28,9.29,122886.0,9.0196,9.0488,9.0196,9.0293,122886.0
2024-11-07 14:20:00,9.29,9.34,9.28,9.32,223484.0,9.0293,9.0779,9.0196,9.0585,223484.0
2024-11-07 14:30:00,9.32,9.33,9.29,9.3,186656.0,9.0585,9.0682,9.0293,9.0391,186656.0
2024-11-07 14:40:00,9.29,9.3,9.27,9.28,203897.0,9.0293,9.0391,9.0099,9.0196,203897.0
2024-11-07 14:50:00,9.29,9.35,9.28,9.34,390701.0,9.0293,9.0877,9.0196,9.0779,390701.0
2024-11-07 15:00:00,9.34,9.37,9.31,9.37,199629.0,9.0779,9.1071,9.0488,9.1071,199629.0
2024-11-07 15:10:00,9.36,9.39,9.34,9.36,410209.0,9.0974,9.1265,9.0779,9.0974,410209.0
2024-11-07 15:20:00,9.36,9.39,9.33,9.34,387254.0,9.0974,9.1265,9.0682,9.0779,387254.0
2024-11-07 15:30:00,9.34,9.34,9.3,9.3,385360.0,9.0779,9.0779,9.0391,9.0391,385360.0
2024-11-07 15:40:00,9.31,9.31,9.27,9.28,504830.0,9.0488,9.0488,9.0099,9.0196,504830.0
2024-11-07 15:50:00,9.29,9.3,9.25,9.26,1662672.0,9.0293,9.0391,8.9905,9.0002,1662672.0
2024-11-08 09:30:00,9.26,9.27,9.12,9.16,1098847.0,9.0002,9.0099,8.8641,8.903,1098847.0
2024-11-08 09:40:00,9.16,9.27,9.15,9.21,584064.0,8.903,9.0099,8.8933,8.9516,584064.0
2024-11-08 09:50:00,9.21,9.27,9.21,9.26,308581.0,8.9516,9.0099,8.9516,9.0002,308581.0
2024-11-08 10:00:00,9.26,9.28,9.2,9.24,502410.0,9.0002,9.0196,8.9419,8.9807,502410.0
2024-11-08 10:10:00,9.23,9.27,9.18,9.18,416590.0,8.971,9.0099,8.9224,8.9224,416590.0
2024-11-08 10:20:00,9.18,9.2,9.15,9.16,552259.0,8.9224,8.9419,8.8933,8.903,552259.0
2024-11-08 10:30:00,9.16,9.17,9.13,9.16,363526.0,8.903,8.9127,8.8738,8.903,363526.0
2024-11-08 10:40:00,9.16,9.18,9.12,9.14,465380.0,8.903,8.9224,8.8641,8.8835,465380.0
2024-11-08 10:50:00,9.14,9.17,9.12,9.12,287509.0,8.8835,8.9127,8.8641,8.8641,287509.0
2024-11-08 11:00:00,9.13,9.22,9.12,9.21,846355.0,8.8738,8.9613,8.8641,8.9516,846355.0
2024-11-08 11:10:00,9.2,9.28,9.17,9.26,1092585.0,8.9419,9.0196,8.9127,9.0002,1092585.0
2024-11-08 11:20:00,9.26,9.32,9.23,9.29,971359.0,9.0002,9.0585,8.971,9.0293,971359.0
2024-11-08 11:30:00,9.29,9.34,9.27,9.34,358560.0,9.0293,9.0779,9.0099,9.0779,358560.0
2024-11-08 11:40:00,9.34,9.35,9.29,9.33,273423.0,9.0779,9.0877,9.0293,9.0682,273423.0
2024-11-08 11:50:00,9.33,9.37,9.32,9.37,320391.0,9.0682,9.1071,9.0585,9.1071,320391.0
2024-11-08 12:00:00,9.37,9.39,9.31,9.32,269107.0,9.1071,9.1265,9.0488,9.0585,269107.0
2024-11-08 12:10:00,9.31,9.32,9.27,9.27,109107.0,9.0488,9.0585,9.0099,9.0099,109107.0
2024-11-08 12:20:00,9.27,9.28,9.22,9.22,285998.0,9.0099,9.0196,8.9613,8.9613,285998.0
2024-11-08 12:30:00,9.22,9.25,9.2,9.2,188414.0,8.9613,8.9905,8.9419,8.9419,188414.0
2024-11-08 12:40:00,9.2,9.22,9.18,9.19,329044.0,8.9419,8.9613,8.9224,8.9321,329044.0
2024-11-08 12:50:00,9.19,9.2,9.18,9.19,271089.0,8.9321,8.9419,8.9224,8.9321,271089.0
2024-11-08 13:00:00,9.18,9.22,9.18,9.2,160295.0,8.9224,8.9613,8.9224,8.9419,160295.0
2024-11-08 13:10:00,9.2,9.2,9.17,9.2,175991.0,8.9419,8.9419,8.9127,8.9419,175991.0
2024-11-08 13:20:00,9.2,9.22,9.18,9.21,178592.0,8.9419,8.9613,8.9224,8.9516,178592.0
2024-11-08 13:30:00,9.21,9.21,9.15,9.18,237214.0,8.9516,8.9516,8.8933,8.9224,237214.0
2024-11-08 13:40:00,9.18,9.18,9.14,9.14,293033.0,8.9224,8.9224,8.8835,8.8835,293033.0
2024-11-08 13:50:00,9.14,9.17,9.14,9.17,221339.0,8.8835,8.9127,8.8835,8.9127,221339.0
2024-11-08 14:00:00,9.17,9.18,9.14,9.17,220607.0,8.9127,8.9224,8.8835,8.9127,220607.0
2024-11-08 14:10:00,9.18,9.18,9.14,9.14,153704.0,8.9224,8.9224,8.8835,8.8835,153704.0
2024-11-08 14:20:00,9.14,9.15,9.11,9.14,377906.0,8.8835,8.8933,8.8544,8.8835,377906.0
2024-11-08 14:30:00,9.14,9.16,9.13,9.15,303177.0,8.8835,8.903,8.8738,8.8933,303177.0
2024-11-08 14:40:00,9.14,9.17,9.14,9.16,324327.0,8.8835,8.9127,8.8835,8.903,324327.0
2024-11-08 14:50:00,9.16,9.17,9.15,9.17,229829.0,8.903,8.9127,8.8933,8.9127,229829.0
2024-11-08 15:00:00,9.17,9.17,9.14,9.15,279833.0,8.9127,8.9127,8.8835,8.8933,279833.0
2024-11-08 15:10:00,9.15,9.18,9.14,9.16,330103.0,8.8933,8.9224,8.8835,8.903,330103.0
2024-11-08 15:20:00,9.15,9.17,9.14,9.14,421136.0,8.8933,8.9127,8.8835,8.8835,421136.0
2024-11-08 15:30:00,9.14,9.15,9.08,9.1,864364.0,8.8835,8.8933,8.8252,8.8447,864364.0
2024-11-08 15:40:00,9.11,9.12,9.1,9.11,454038.0,8.8544,8.8641,8.8447,8.8544,454038.0
2024-11-08 15:50:00,9.11,9.11,9.05,9.08,2139226.0,8.8544,8.8544,8.7961,8.8252,2139226.0
2024-11-11 09:30:00,9.13,9.19,9.03,9.14,1197195.0,8.8738,8.9321,8.7766,8.8835,1197195.0
2024-11-11 09:40:00,9.13,9.22,9.12,9.17,666235.0,8.8738,8.9613,8.8641,8.9127,666235.0
2024-11-11 09:50:00,9.16,9.19,9.13,9.17,245079.0,8.903,8.9321,8.8738,8.9127,245079.0
2024-11-11 10:00:00,9.17,9.28,9.14,9.21,802288.0,8.9127,9.0196,8.8835,8.9516,802288.0
2024-11-11 10:10:00,9.21,9.31,9.21,9.28,510883.0,8.9516,9.0488,8.9516,9.0196,510883.0
2024-11-11 10:20:00,9.28,9.34,9.27,9.32,461881.0,9.0196,9.0779,9.0099,9.0585,461881.0
2024-11-11 10:30:00,9.33,9.33,9.27,9.29,348662.0,9.0682,9.0682,9.0099,9.0293,348662.0
2024-11-11 10:40:00,9.29,9.32,9.29,9.32,249632.0,9.0293,9.0585,9.0293,9.0585,249632.0
2024-11-11 10:50:00,9.32,9.38,9.29,9.38,344033.0,9.0585,9.1168,9.0293,9.1168,344033.0
2024-11-11 11:00:00,9.38,9.4,9.35,9.37,352259.0,9.1168,9.1363,9.0877,9.1071,352259.0
2024-11-11 11:10:00,9.36,9.42,9.33,9.41,365970.0,9.0974,9.1557,9.0682,9.146,365970.0
2024-11-11 11:20:00,9.41,9.42,9.36,9.36,491412.0,9.146,9.1557,9.0974,9.0974,491412.0
2024-11-11 11:30:00,9.36,9.37,9.31,9.37,507992.0,9.0974,9.1071,9.0488,9.1071,507992.0
2024-11-11 11:40:00,9.37,9.45,9.36,9.44,570724.0,9.1071,9.1848,9.0974,9.1751,570724.0
2024-11-11 11:50:00,9.44,9.47,9.42,9.45,434265.0,9.1751,9.2043,9.1557,9.1848,434265.0
2024-11-11 12:00:00,9.44,9.45,9.41,9.42,233507.0,9.1751,9.1848,9.146,9.1557,233507.0
2024-11-11 12:10:00,9.42,9.45,9.41,9.44,222317.0,9.1557,9.1848,9.146,9.1751,222317.0
2024-11-11 12:20:00,9.44,9.44,9.4,9.44,301139.0,9.1751,9.1751,9.1363,9.1751,301139.0
2024-11-11 12:30:00,9.44,9.48,9.43,9.46,330472.0,9.1751,9.214,9.1654,9.1946,330472.0
2024-11-11 12:40:00,9.46,9.49,9.45,9.48,280533.0,9.1946,9.2237,9.1848,9.214,280533.0
2024-11-11 12:50:00,9.47,9.5,9.46,9.5,271447.0,9.2043,9.2334,9.1946,9.2334,271447.0
2024-11-11 13:00:00,9.5,9.54,9.48,9.54,434057.0,9.2334,9.2723,9.214,9.2723,434057.0
2024-11-11 13:10:00,9.54,9.54,9.51,9.52,316369.0,9.2723,9.2723,9.2432,9.2529,316369.0
2024-11-11 13:20:00,9.51,9.56,9.51,9.51,616909.0,9.2432,9.2918,9.2432,9.2432,616909.0
2024-11-11 13:30:00,9.52,9.54,9.5,9.53,258745.0,9.2529,9.2723,9.2334,9.2626,258745.0
2024-11-11 13:40:00,9.52,9.53,9.48,9.51,275362.0,9.2529,9.2626,9.214,9.2432,275362.0
2024-11-11 13:50:00,9.51,9.54,9.49,9.5,316572.0,9.2432,9.2723,9.2237,9.2334,316572.0
2024-11-11 14:00:00,9.5,9.51,9.46,9.48,253747.0,9.2334,9.2432,9.1946,9.214,253747.0
2024-11-11 14:10:00,9.47,9.49,9.45,9.46,209567.0,9.2043,9.2237,9.1848,9.1946,209567.0
2024-11-11 14:20:00,9.47,9.47,9.44,9.45,177663.0,9.2043,9.2043,9.1751,9.1848,177663.0
2024-11-11 14:30:00,9.45,9.45,9.41,9.42,252797.0,9.1848,9.1848,9.146,9.1557,252797.0
2024-11-11 14:40:00,9.42,9.48,9.41,9.46,342161.0,9.1557,9.214,9.146,9.1946,342161.0
2024-11-11 14:50:00,9.47,9.48,9.43,9.44,251895.0,9.2043,9.214,9.1654,9.1751,251895.0
2024-11-11 15:00:00,9.44,9.46,9.4,9.42,270530.0,9.1751,9.1946,9.1363,9.1557,270530.0
2024-11-11 15:10:00,9.42,9.44,9.4,9.4,439733.0,9.1557,9.1751,9.1363,9.1363,439733.0
2024-11-11 15:20:00,9.41,9.47,9.4,9.46,390405.0,9.146,9.2043,9.1363,9.1946,390405.0
2024-11-11 15:30:00,9.46,9.46,9.4,9.41,258442.0,9.1946,9.1946,9.1363,9.146,258442.0
2024-11-11 15:40:00,9.41,9.46,9.4,9.42,591263.0,9.146,9.1946,9.1363,9.1557,591263.0
2024-11-11 15:50:00,9.43,9.43,9.36,9.41,1980356.0,9.1654,9.1654,9.0974,9.146,1980356.0
2024-11-12 09:30:00,9.26,9.38,9.22,9.33,836710.0,9.0002,9.1168,8.9613,9.0682,836710.0
2024-11-12 09:40:00,9.33,9.33,9.21,9.22,406778.0,9.0682,9.0682,8.9516,8.9613,406778.0
2024-11-12 09:50:00,9.21,9.29,9.17,9.27,579132.0,8.9516,9.0293,8.9127,9.0099,579132.0
2024-11-12 10:00:00,9.27,9.33,9.24,9.29,383288.0,9.0099,9.0682,8.9807,9.0293,383288.0
2024-11-12 10:10:00,9.28,9.29,9.22,9.22,401553.0,9.0196,9.0293,8.9613,8.9613,401553.0
2024-11-12 10:20:00,9.22,9.25,9.18,9.2,605455.0,8.9613,8.9905,8.9224,8.9419,605455.0
2024-11-12 10:30:00,9.2,9.21,9.16,9.17,830672.0,8.9419,8.9516,8.903,8.9127,830672.0
2024-11-12 10:40:00,9.17,9.17,9.11,9.12,603605.0,8.9127,8.9127,8.8544,8.8641,603605.0
2024-11-12 10:50:00,9.12,9.14,9.08,9.09,726806.0,8.8641,8.8835,8.8252,8.8349,726806.0
2024-11-12 11:00:00,9.09,9.09,9.04,9.04,1151608.0,8.8349,8.8349,8.7864,8.7864,1151608.0
2024-11-12 11:10:00,9.05,9.07,9.04,9.05,324658.0,8.7961,8.8155,8.7864,8.7961,324658.0
2024-11-12 11:20:00,9.05,9.06,8.98,9.02,1126967.0,8.7961,8.8058,8.728,8.7669,1126967.0
2024-11-12 11:30:00,9.01,9.03,9.0,9.01,456699.0,8.7572,8.7766,8.7475,8.7572,456699.0
2024-11-12 11:40:00,9.01,9.01,8.98,8.98,496867.0,8.7572,8.7572,8.728,8.728,496867.0
2024-11-12 11:50:00,8.99,9.0,8.98,8.99,288398.0,8.7378,8.7475,8.728,8.7378,288398.0
2024-11-12 12:00:00,8.99,9.01,8.98,9.0,367625.0,8.7378,8.7572,8.728,8.7475,367625.0
2024-11-12 12:10:00,9.0,9.01,8.99,9.0,179689.0,8.7475,8.7572,8.7378,8.7475,179689.0
2024-11-12 12:20:00,9.0,9.01,8.98,8.99,312994.0,8.7475,8.7572,8.728,8.7378,312994.0
2024-11-12 12:30:00,8.99,8.99,8.96,8.97,564802.0,8.7378,8.7378,8.7086,8.7183,564802.0
2024-11-12 12:40:00,8.97,8.97,8.93,8.94,392616.0,8.7183,8.7183,8.6794,8.6892,392616.0
2024-11-12 12:50:00,8.94,8.95,8.92,8.93,447694.0,8.6892,8.6989,8.6697,8.6794,447694.0
2024-11-12 13:00:00,8.93,8.93,8.91,8.92,293320.0,8.6794,8.6794,8.66,8.6697,293320.0
2024-11-12 13:10:00,8.92,8.95,8.91,8.95,242907.0,8.6697,8.6989,8.66,8.6989,242907.0
2024-11-12 13:20:00,8.95,8.96,8.92,8.94,410238.0,8.6989,8.7086,8.6697,8.6892,410238.0
2024-11-12 13:30:00,8.94,8.95,8.93,8.94,214068.0,8.6892,8.6989,8.6794,8.6892,214068.0
2024-11-12 13:40:00,8.94,8.95,8.93,8.94,222154.0,8.6892,8.6989,8.6794,8.6892,222154.0
2024-11-12 13:50:00,8.95,9.03,8.94,9.01,600381.0,8.6989,8.7766,8.6892,8.7572,600381.0
2024-11-12 14:00:00,9.01,9.02,9.0,9.01,249768.0,8.7572,8.7669,8.7475,8.7572,249768.0
2024-11-12 14:10:00,9.01,9.04,9.0,9.04,440334.0,8.7572,8.7864,8.7475,8.7864,440334.0
2024-11-12 14:20:00,9.04,9.08,9.03,9.06,438698.0,8.7864,8.8252,8.7766,8.8058,438698.0
2024-11-12 14:30:00,9.07,9.08,9.02,9.03,273664.0,8.8155,8.8252,8.7669,8.7766,273664.0
2024-11-12 14:40:00,9.03,9.04,9.01,9.03,155986.0,8.7766,8.7864,8.7572,8.7766,155986.0
2024-11-12 14:50:00,9.04,9.04,9.02,9.03,205501.0,8.7864,8.7864,8.7669,8.7766,205501.0
2024-11-12 15:00:00,9.02,9.05,9.02,9.04,259004.0,8.7669,8.7961,8.7669,8.7864,259004.0
2024-11-12 15:10:00,9.04,9.04,9.0,9.03,325722.0,8.7864,8.7864,8.7475,8.7766,325722.0
2024-11-12 15:20:00,9.03,9.05,8.99,9.0,517480.0,8.7766,8.7961,8.7378,8.7475,517480.0
2024-11-12 15:30:00,8.99,9.0,8.98,9.0,482393.0,8.7378,8.7475,8.728,8.7475,482393.0
2024-11-12 15:40:00,9.0,9.01,8.99,9.01,432326.0,8.7475,8.7572,8.7378,8.7572,432326.0
2024-11-12 15:50:00,9.01,9.03,8.99,9.0,1639966.0,8.7572,8.7766,8.7378,8.7475,1639966.0
2024-11-13 09:30:00,9.03,9.22,8.99,9.19,1253542.0,8.7766,8.9613,8.7378,8.9321,1253542.0
2024-11-13 09:40:00,9.19,9.25,9.16,9.16,594952.0,8.9321,8.9905,8.903,8.903,594952.0
2024-11-13 09:50:00,9.16,9.17,9.08,9.15,353174.0,8.903,8.9127,8.8252,8.8933,353174.0
2024-11-13 10:00:00,9.15,9.19,9.13,9.16,374885.0,8.8933,8.9321,8.8738,8.903,374885.0
2024-11-13 10:10:00,9.16,9.17,9.09,9.11,329191.0,8.903,8.9127,8.8349,8.8544,329191.0
2024-11-13 10:20:00,9.1,9.21,9.08,9.19,375276.0,8.8447,8.9516,8.8252,8.9321,375276.0
2024-11-13 10:30:00,9.2,9.23,9.17,9.2,426278.0,8.9419,8.971,8.9127,8.9419,426278.0
2024-11-13 10:40:00,9.2,9.22,9.17,9.21,254834.0,8.9419,8.9613,8.9127,8.9516,254834.0
2024-11-13 10:50:00,9.2,9.24,9.18,9.21,309186.0,8.9419,8.9807,8.9224,8.9516,309186.0
2024-11-13 11:00:00,9.21,9.22,9.19,9.2,216158.0,8.9516,8.9613,8.9321,8.9419,216158.0
2024-11-13 11:10:00,9.19,9.2,9.16,9.2,202267.0,8.9321,8.9419,8.903,8.9419,202267.0
2024-11-13 11:20:00,9.19,9.21,9.19,9.21,153097.0,8.9321,8.9516,8.9321,8.9516,153097.0
2024-11-13 11:30:00,9.21,9.21,9.18,9.2,162223.0,8.9516,8.9516,8.9224,8.9419,162223.0
2024-11-13 11:40:00,9.2,9.25,9.19,9.24,448373.0,8.9419,8.9905,8.9321,8.9807,448373.0
2024-11-13 11:50:00,9.24,9.24,9.17,9.18,187050.0,8.9807,8.9807,8.9127,8.9224,187050.0
2024-11-13 12:00:00,9.17,9.19,9.16,9.17,136674.0,8.9127,8.9321,8.903,8.9127,136674.0
2024-11-13 12:10:00,9.17,9.18,9.15,9.16,98786.0,8.9127,8.9224,8.8933,8.903,98786.0
2024-11-13 12:20:00,9.15,9.16,9.12,9.13,283485.0,8.8933,8.903,8.8641,8.8738,283485.0
2024-11-13 12:30:00,9.13,9.14,9.11,9.12,267893.0,8.8738,8.8835,8.8544,8.8641,267893.0
2024-11-13 12:40:00,9.12,9.12,9.09,9.1,207666.0,8.8641,8.8641,8.8349,8.8447,207666.0
2024-11-13 12:50:00,9.09,9.11,9.08,9.09,136830.0,8.8349,8.8544,8.8252,8.8349,136830.0
2024-11-13 13:00:00,9.09,9.1,9.08,9.09,112732.0,8.8349,8.8447,8.8252,8.8349,112732.0
2024-11-13 13:10:00,9.08,9.11,9.06,9.09,424874.0,8.8252,8.8544,8.8058,8.8349,424874.0
2024-11-13 13:20:00,9.08,9.15,9.08,9.12,174166.0,8.8252,8.8933,8.8252,8.8641,174166.0
2024-11-13 13:30:00,9.13,9.14,9.1,9.1,146940.0,8.8738,8.8835,8.8447,8.8447,146940.0
2024-11-13 13:40:00,9.1,9.11,9.09,9.09,112072.0,8.8447,8.8544,8.8349,8.8349,112072.0
2024-11-13 13:50:00,9.09,9.1,9.08,9.08,74591.0,8.8349,8.8447,8.8252,8.8252,74591.0
2024-11-13 14:00:00,9.08,9.1,9.07,9.09,137618.0,8.8252,8.8447,8.8155,8.8349,137618.0
2024-11-13 14:10:00,9.09,9.09,9.07,9.07,80045.0,8.8349,8.8349,8.8155,8.8155,80045.0
2024-11-13 14:20:00,9.07,9.08,9.06,9.07,110870.0,8.8155,8.8252,8.8058,8.8155,110870.0
2024-11-13 14:30:00,9.07,9.07,9.03,9.05,313465.0,8.8155,8.8155,8.7766,8.7961,313465.0
2024-11-13 14:40:00,9.04,9.06,9.02,9.03,261515.0,8.7864,8.8058,8.7669,8.7766,261515.0
2024-11-13 14:50:00,9.03,9.03,9.01,9.02,142126.0,8.7766,8.7766,8.7572,8.7669,142126.0
2024-11-13 15:00:00,9.02,9.02,8.98,9.01,393464.0,8.7669,8.7669,8.728,8.7572,393464.0
2024-11-13 15:10:00,9.01,9.03,9.0,9.02,256441.0,8.7572,8.7766,8.7475,8.7669,256441.0
2024-11-13 15:20:00,9.02,9.02,9.01,9.02,128343.0,8.7669,8.7669,8.7572,8.7669,128343.0
2024-11-13 15:30:00,9.02,9.03,9.0,9.01,486389.0,8.7669,8.7766,8.7475,8.7572,486389.0
2024-11-13 15:40:00,9.0,9.01,8.98,9.0,477632.0,8.7475,8.7572,8.728,8.7475,477632.0
2024-11-13 15:50:00,9.0,9.05,9.0,9.03,1785962.0,8.7475,8.7961,8.7475,8.7766,1785962.0
2024-11-14 09:30:00,9.09,9.12,8.95,8.97,1322601.0,8.8349,8.8641,8.6989,8.7183,1322601.0
2024-11-14 09:40:00,8.97,8.99,8.93,8.95,628397.0,8.7183,8.7378,8.6794,8.6989,628397.0
2024-11-14 09:50:00,8.95,8.95,8.83,8.86,1123983.0,8.6989,8.6989,8.5822,8.6114,1123983.0
2024-11-14 10:00:00,8.85,8.86,8.78,8.79,703480.0,8.6017,8.6114,8.5336,8.5434,703480.0
2024-11-14 10:10:00,8.79,8.81,8.77,8.79,685750.0,8.5434,8.5628,8.5239,8.5434,685750.0
2024-11-14 10:20:00,8.79,8.83,8.74,8.83,1120379.0,8.5434,8.5822,8.4948,8.5822,1120379.0
2024-11-14 10:30:00,8.83,8.9,8.8,8.88,438800.0,8.5822,8.6503,8.5531,8.6308,438800.0
2024-11-14 10:40:00,8.88,8.9,8.87,8.88,273634.0,8.6308,8.6503,8.6211,8.6308,273634.0
2024-11-14 10:50:00,8.88,8.92,8.88,8.89,459352.0,8.6308,8.6697,8.6308,8.6406,459352.0
2024-11-14 11:00:00,8.89,8.92,8.87,8.88,392152.0,8.6406,8.6697,8.6211,8.6308,392152.0
2024-11-14 11:10:00,8.88,8.9,8.87,8.89,187954.0,8.6308,8.6503,8.6211,8.6406,187954.0
2024-11-14 11:20:00,8.89,8.94,8.89,8.92,405764.0,8.6406,8.6892,8.6406,8.6697,405764.0
2024-11-14 11:30:00,8.92,8.95,8.9,8.92,294440.0,8.6697,8.6989,8.6503,8.6697,294440.0
2024-11-14 11:40:00,8.91,8.92,8.89,8.89,163141.0,8.66,8.6697,8.6406,8.6406,163141.0
2024-11-14 11:50:00,8.89,8.9,8.85,8.88,310346.0,8.6406,8.6503,8.6017,8.6308,310346.0
2024-11-14 12:00:00,8.88,8.88,8.86,8.87,143761.0,8.6308,8.6308,8.6114,8.6211,143761.0
2024-11-14 12:10:00,8.88,8.88,8.86,8.88,160749.0,8.6308,8.6308,8.6114,8.6308,160749.0
2024-11-14 12:20:00,8.88,8.89,8.86,8.88,150957.0,8.6308,8.6406,8.6114,8.6308,150957.0
2024-11-14 12:30:00,8.88,8.89,8.86,8.87,161986.0,8.6308,8.6406,8.6114,8.6211,161986.0
2024-11-14 12:40:00,8.87,8.88,8.85,8.88,204457.0,8.6211,8.6308,8.6017,8.6308,204457.0
2024-11-14 12:50:00,8.88,8.9,8.87,8.89,198291.0,8.6308,8.6503,8.6211,8.6406,198291.0
2024-11-14 13:00:00,8.89,8.92,8.89,8.9,220218.0,8.6406,8.6697,8.6406,8.6503,220218.0
2024-11-14 13:10:00,8.91,8.91,8.9,8.9,87698.0,8.66,8.66,8.6503,8.6503,87698.0
2024-11-14 13:20:00,8.91,8.91,8.83,8.83,304629.0,8.66,8.66,8.5822,8.5822,304629.0
2024-11-14 13:30:00,8.83,8.84,8.81,8.81,265920.0,8.5822,8.592,8.5628,8.5628,265920.0
2024-11-14 13:40:00,8.81,8.84,8.8,8.8,198271.0,8.5628,8.592,8.5531,8.5531,198271.0
2024-11-14 13:50:00,8.81,8.82,8.79,8.79,284566.0,8.5628,8.5725,8.5434,8.5434,284566.0
2024-11-14 14:00:00,8.79,8.84,8.79,8.83,364539.0,8.5434,8.592,8.5434,8.5822,364539.0
2024-11-14 14:10:00,8.83,8.85,8.82,8.85,177701.0,8.5822,8.6017,8.5725,8.6017,177701.0
2024-11-14 14:20:00,8.85,8.87,8.84,8.86,180417.0,8.6017,8.6211,8.592,8.6114,180417.0
2024-11-14 14:30:00,8.85,8.87,8.85,8.86,112703.0,8.6017,8.6211,8.6017,8.6114,112703.0
2024-11-14 14:40:00,8.86,8.88,8.85,8.87,167400.0,8.6114,8.6308,8.6017,8.6211,167400.0
2024-11-14 14:50:00,8.87,8.89,8.86,8.89,226696.0,8.6211,8.6406,8.6114,8.6406,226696.0
2024-11-14 15:00:00,8.88,8.89,8.8,8.8,366666.0,8.6308,8.6406,8.5531,8.5531,366666.0
2024-11-14 15:10:00,8.8,8.86,8.79,8.85,468436.0,8.5531,8.6114,8.5434,8.6017,468436.0
2024-11-14 15:20:00,8.85,8.86,8.82,8.86,352654.0,8.6017,8.6114,8.5725,8.6114,352654.0
2024-11-14 15:30:00,8.86,8.86,8.82,8.82,294033.0,8.6114,8.6114,8.5725,8.5725,294033.0
2024-11-14 15:40:00,8.83,8.84,8.8,8.8,653006.0,8.5822,8.592,8.5531,8.5531,653006.0
2024-11-14 15:50:00,8.81,8.83,8.79,8.82,1491916.0,8.5628,8.5822,8.5434,8.5725,1491916.0
2024-11-15 09:30:00,8.88,8.9,8.74,8.78,1379933.0,8.6308,8.6503,8.4948,8.5336,1379933.0
2024-11-15 09:40:00,8.79,8.81,8.63,8.63,1034214.0,8.5434,8.5628,8.3879,8.3879,1034214.0
2024-11-15 09:50:00,8.64,8.65,8.55,8.58,895605.0,8.3976,8.4073,8.3101,8.3393,895605.0
2024-11-15 10:00:00,8.58,8.58,8.51,8.54,992536.0,8.3393,8.3393,8.2712,8.3004,992536.0
2024-11-15 10:10:00,8.54,8.59,8.53,8.57,452149.0,8.3004,8.349,8.2907,8.3295,452149.0
2024-11-15 10:20:00,8.57,8.57,8.52,8.54,449657.0,8.3295,8.3295,8.2809,8.3004,449657.0
2024-11-15 10:30:00,8.54,8.54,8.48,8.51,1125827.0,8.3004,8.3004,8.2421,8.2712,1125827.0
2024-11-15 10:40:00,8.51,8.54,8.49,8.52,414658.0,8.2712,8.3004,8.2518,8.2809,414658.0
2024-11-15 10:50:00,8.52,8.53,8.48,8.49,343891.0,8.2809,8.2907,8.2421,8.2518,343891.0
2024-11-15 11:00:00,8.49,8.51,8.47,8.5,578067.0,8.2518,8.2712,8.2323,8.2615,578067.0
2024-11-15 11:10:00,8.5,8.56,8.49,8.55,446684.0,8.2615,8.3198,8.2518,8.3101,446684.0
2024-11-15 11:20:00,8.55,8.58,8.55,8.57,218792.0,8.3101,8.3393,8.3101,8.3295,218792.0
2024-11-15 11:30:00,8.58,8.58,8.46,8.5,799232.0,8.3393,8.3393,8.2226,8.2615,799232.0
2024-11-15 11:40:00,8.5,8.56,8.49,8.55,470663.0,8.2615,8.3198,8.2518,8.3101,470663.0
2024-11-15 11:50:00,8.55,8.56,8.54,8.55,290033.0,8.3101,8.3198,8.3004,8.3101,290033.0
2024-11-15 12:00:00,8.55,8.58,8.55,8.57,247380.0,8.3101,8.3393,8.3101,8.3295,247380.0
2024-11-15 12:10:00,8.58,8.58,8.53,8.54,283440.0,8.3393,8.3393,8.2907,8.3004,283440.0
2024-11-15 12:20:00,8.54,8.55,8.53,8.54,161707.0,8.3004,8.3101,8.2907,8.3004,161707.0
2024-11-15 12:30:00,8.54,8.56,8.52,8.54,216823.0,8.3004,8.3198,8.2809,8.3004,216823.0
2024-11-15 12:40:00,8.54,8.56,8.54,8.55,103742.0,8.3004,8.3198,8.3004,8.3101,103742.0
2024-11-15 12:50:00,8.55,8.58,8.54,8.58,149082.0,8.3101,8.3393,8.3004,8.3393,149082.0
2024-11-15 13:00:00,8.58,8.6,8.56,8.59,158579.0,8.3393,8.3587,8.3198,8.349,158579.0
2024-11-15 13:10:00,8.6,8.61,8.58,8.59,304691.0,8.3587,8.3684,8.3393,8.349,304691.0
2024-11-15 13:20:00,8.59,8.6,8.56,8.57,282462.0,8.349,8.3587,8.3198,8.3295,282462.0
2024-11-15 13:30:00,8.56,8.58,8.55,8.56,292938.0,8.3198,8.3393,8.3101,8.3198,292938.0
2024-11-15 13:40:00,8.57,8.59,8.55,8.55,173127.0,8.3295,8.349,8.3101,8.3101,173127.0
2024-11-15 13:50:00,8.55,8.58,8.54,8.54,228648.0,8.3101,8.3393,8.3004,8.3004,228648.0
2024-11-15 14:00:00,8.54,8.55,8.52,8.53,225682.0,8.3004,8.3101,8.2809,8.2907,225682.0
2024-11-15 14:10:00,8.54,8.55,8.52,8.53,216603.0,8.3004,8.3101,8.2809,8.2907,216603.0
2024-11-15 14:20:00,8.53,8.56,8.52,8.55,239842.0,8.2907,8.3198,8.2809,8.3101,239842.0
2024-11-15 14:30:00,8.55,8.56,8.54,8.55,297293.0,8.3101,8.3198,8.3004,8.3101,297293.0
2024-11-15 14:40:00,8.55,8.57,8.54,8.55,223517.0,8.3101,8.3295,8.3004,8.3101,223517.0
2024-11-15 14:50:00,8.56,8.56,8.54,8.54,191909.0,8.3198,8.3198,8.3004,8.3004,191909.0
2024-11-15 15:00:00,8.54,8.57,8.54,8.57,203377.0,8.3004,8.3295,8.3004,8.3295,203377.0
2024-11-15 15:10:00,8.57,8.59,8.56,8.58,246646.0,8.3295,8.349,8.3198,8.3393,246646.0
2024-11-15 15:20:00,8.58,8.58,8.52,8.53,408046.0,8.3393,8.3393,8.2809,8.2907,408046.0
2024-11-15 15:30:00,8.53,8.54,8.51,8.54,352208.0,8.2907,8.3004,8.2712,8.3004,352208.0
2024-11-15 15:40:00,8.54,8.54,8.51,8.53,456763.0,8.3004,8.3004,8.2712,8.2907,456763.0
2024-11-15 15:50:00,8.53,8.53,8.47,8.47,2248088.0,8.2907,8.2907,8.2323,8.2323,2248088.0
2024-11-18 09:30:00,8.27,8.48,8.2,8.44,1276502.0,8.27,8.48,8.2,8.44,1276502.0
2024-11-18 09:40:00,8.45,8.54,8.43,8.46,800009.0,8.45,8.54,8.43,8.46,800009.0
2024-11-18 09:50:00,8.46,8.48,8.35,8.42,579145.0,8.46,8.48,8.35,8.42,579145.0
2024-11-18 10:00:00,8.41,8.42,8.37,8.41,428848.0,8.41,8.42,8.37,8.41,428848.0
2024-11-18 10:10:00,8.41,8.52,8.37,8.49,913673.0,8.41,8.52,8.37,8.49,913673.0
2024-11-18 10:20:00,8.49,8.57,8.47,8.54,571283.0,8.49,8.57,8.47,8.54,571283.0
2024-11-18 10:30:00,8.54,8.64,8.53,8.62,872684.0,8.54,8.64,8.53,8.62,872684.0
2024-11-18 10:40:00,8.62,8.67,8.6,8.65,683200.0,8.62,8.67,8.6,8.65,683200.0
2024-11-18 10:50:00,8.64,8.65,8.62,8.62,239153.0,8.64,8.65,8.62,8.62,239153.0
2024-11-18 11:00:00,8.62,8.73,8.62,8.71,610625.0,8.62,8.73,8.62,8.71,610625.0
2024-11-18 11:10:00,8.7,8.71,8.61,8.64,367887.0,8.7,8.71,8.61,8.64,367887.0
2024-11-18 11:20:00,8.64,8.66,8.62,8.63,279973.0,8.64,8.66,8.62,8.63,279973.0
2024-11-18 11:30:00,8.63,8.71,8.63,8.71,218744.0,8.63,8.71,8.63,8.71,218744.0
2024-11-18 11:40:00,8.71,8.74,8.7,8.72,284590.0,8.71,8.74,8.7,8.72,284590.0
2024-11-18 11:50:00,8.72,8.76,8.72,8.76,362785.0,8.72,8.76,8.72,8.76,362785.0
2024-11-18 12:00:00,8.76,8.79,8.71,8.72,614267.0,8.76,8.79,8.71,8.72,614267.0
2024-11-18 12:10:00,8.72,8.83,8.72,8.8,554211.0,8.72,8.83,8.72,8.8,554211.0
2024-11-18 12:20:00,8.79,8.85,8.79,8.82,347163.0,8.79,8.85,8.79,8.82,347163.0
2024-11-18 12:30:00,8.82,8.85,8.81,8.83,340050.0,8.82,8.85,8.81,8.83,340050.0
2024-11-18 12:40:00,8.82,8.88,8.82,8.87,404796.0,8.82,8.88,8.82,8.87,404796.0
2024-11-18 12:50:00,8.87,8.89,8.85,8.88,534690.0,8.87,8.89,8.85,8.88,534690.0
2024-11-18 13:00:00,8.88,8.9,8.83,8.88,798334.0,8.88,8.9,8.83,8.88,798334.0
2024-11-18 13:10:00,8.88,8.94,8.87,8.94,832787.0,8.88,8.94,8.87,8.94,832787.0
2024-11-18 13:20:00,8.93,8.95,8.9,8.91,432021.0,8.93,8.95,8.9,8.91,432021.0
2024-11-18 13:30:00,8.92,8.92,8.84,8.86,496176.0,8.92,8.92,8.84,8.86,496176.0
2024-11-18 13:40:00,8.86,8.86,8.83,8.84,255122.0,8.86,8.86,8.83,8.84,255122.0
2024-11-18 13:50:00,8.84,8.86,8.81,8.83,580564.0,8.84,8.86,8.81,8.83,580564.0
2024-11-18 14:00:00,8.83,8.86,8.8,8.83,425823.0,8.83,8.86,8.8,8.83,425823.0
2024-11-18 14:10:00,8.83,8.84,8.72,8.74,633013.0,8.83,8.84,8.72,8.74,633013.0
2024-11-18 14:20:00,8.73,8.75,8.66,8.68,434891.0,8.73,8.75,8.66,8.68,434891.0
2024-11-18 14:30:00,8.68,8.69,8.64,8.68,598916.0,8.68,8.69,8.64,8.68,598916.0
2024-11-18 14:40:00,8.68,8.73,8.67,8.72,250647.0,8.68,8.73,8.67,8.72,250647.0
2024-11-18 14:50:00,8.72,8.73,8.64,8.68,500390.0,8.72,8.73,8.64,8.68,500390.0
2024-11-18 15:00:00,8.68,8.7,8.64,8.67,375245.0,8.68,8.7,8.64,8.67,375245.0
2024-11-18 15:10:00,8.67,8.68,8.64,8.67,519043.0,8.67,8.68,8.64,8.67,519043.0
2024-11-18 15:20:00,8.67,8.7,8.66,8.69,257928.0,8.67,8.7,8.66,8.69,257928.0
2024-11-18 15:30:00,8.7,8.71,8.67,8.68,381301.0,8.7,8.71,8.67,8.68,381301.0
2024-11-18 15:40:00,8.68,8.68,8.63,8.67,467011.0,8.68,8.68,8.63,8.67,467011.0
2024-11-18 15:50:00,8.67,8.71,8.64,8.66,1585333.0,8.67,8.71,8.64,8.66,1585333.0
2024-11-19 09:30:00,8.52,8.57,8.32,8.4,1804634.0,8.52,8.57,8.32,8.4,1804634.0
2024-11-19 09:40:00,8.4,8.49,8.36,8.47,894993.0,8.4,8.49,8.36,8.47,894993.0
2024-11-19 09:50:00,8.48,8.6,8.47,8.59,471864.0,8.48,8.6,8.47,8.59,471864.0
2024-11-19 10:00:00,8.59,8.6,8.54,8.59,333549.0,8.59,8.6,8.54,8.59,333549.0
2024-11-19 10:10:00,8.6,8.62,8.56,8.59,303482.0,8.6,8.62,8.56,8.59,303482.0
2024-11-19 10:20:00,8.59,8.61,8.58,8.61,259836.0,8.59,8.61,8.58,8.61,259836.0
2024-11-19 10:30:00,8.61,8.67,8.6,8.62,363428.0,8.61,8.67,8.6,8.62,363428.0
2024-11-19 10:40:00,8.62,8.65,8.6,8.64,235135.0,8.62,8.65,8.6,8.64,235135.0
2024-11-19 10:50:00,8.65,8.67,8.64,8.67,275703.0,8.65,8.67,8.64,8.67,275703.0
2024-11-19 11:00:00,8.67,8.68,8.64,8.66,212379.0,8.67,8.68,8.64,8.66,212379.0
2024-11-19 11:10:00,8.66,8.66,8.6,8.61,136272.0,8.66,8.66,8.6,8.61,136272.0
2024-11-19 11:20:00,8.6,8.64,8.6,8.63,329720.0,8.6,8.64,8.6,8.63,329720.0
2024-11-19 11:30:00,8.63,8.66,8.63,8.66,174863.0,8.63,8.66,8.63,8.66,174863.0
2024-11-19 11:40:00,8.66,8.67,8.59,8.6,268395.0,8.66,8.67,8.59,8.6,268395.0
2024-11-19 11:50:00,8.59,8.62,8.56,8.6,255137.0,8.59,8.62,8.56,8.6,255137.0
2024-11-19 12:00:00,8.61,8.61,8.59,8.6,109018.0,8.61,8.61,8.59,8.6,109018.0
2024-11-19 12:10:00,8.6,8.6,8.54,8.55,390054.0,8.6,8.6,8.54,8.55,390054.0
2024-11-19 12:20:00,8.55,8.56,8.52,8.54,252608.0,8.55,8.56,8.52,8.54,252608.0
2024-11-19 12:30:00,8.55,8.58,8.54,8.57,189289.0,8.55,8.58,8.54,8.57,189289.0
2024-11-19 12:40:00,8.57,8.58,8.55,8.55,102025.0,8.57,8.58,8.55,8.55,102025.0
2024-11-19 12:50:00,8.55,8.56,8.53,8.54,96175.0,8.55,8.56,8.53,8.54,96175.0
2024-11-19 13:00:00,8.54,8.55,8.52,8.52,110036.0,8.54,8.55,8.52,8.52,110036.0
2024-11-19 13:10:00,8.53,8.54,8.48,8.48,424445.0,8.53,8.54,8.48,8.48,424445.0
2024-11-19 13:20:00,8.49,8.49,8.46,8.48,454159.0,8.49,8.49,8.46,8.48,454159.0
2024-11-19 13:30:00,8.47,8.49,8.46,8.46,183974.0,8.47,8.49,8.46,8.46,183974.0
2024-11-19 13:40:00,8.47,8.51,8.46,8.5,328267.0,8.47,8.51,8.46,8.5,328267.0
2024-11-19 13:50:00,8.5,8.5,8.48,8.49,140811.0,8.5,8.5,8.48,8.49,140811.0
2024-11-19 14:00:00,8.49,8.49,8.43,8.47,353317.0,8.49,8.49,8.43,8.47,353317.0
2024-11-19 14:10:00,8.47,8.49,8.45,8.46,308336.0,8.47,8.49,8.45,8.46,308336.0
2024-11-19 14:20:00,8.46,8.48,8.42,8.43,409671.0,8.46,8.48,8.42,8.43,409671.0
2024-11-19 14:30:00,8.43,8.44,8.41,8.43,328575.0,8.43,8.44,8.41,8.43,328575.0
2024-11-19 14:40:00,8.43,8.44,8.42,8.44,210594.0,8.43,8.44,8.42,8.44,210594.0
2024-11-19 14:50:00,8.44,8.45,8.4,8.41,319023.0,8.44,8.45,8.4,8.41,319023.0
2024-11-19 15:00:00,8.41,8.41,8.38,8.39,469896.0,8.41,8.41,8.38,8.39,469896.0
2024-11-19 15:10:00,8.39,8.41,8.34,8.37,908141.0,8.39,8.41,8.34,8.37,908141.0
2024-11-19 15:20:00,8.37,8.37,8.29,8.32,1187131.0,8.37,8.37,8.29,8.32,1187131.0
2024-11-19 15:30:00,8.32,8.32,8.26,8.26,1117236.0,8.32,8.32,8.26,8.26,1117236.0
2024-11-19 15:40:00,8.26,8.28,8.25,8.27,856290.0,8.26,8.28,8.25,8.27,856290.0
2024-11-19 15:50:00,8.26,8.31,8.26,8.29,2523181.0,8.26,8.31,8.26,8.29,2523181.0
2024-11-20 09:30:00,8.24,8.28,8.11,8.21,2103056.0,8.24,8.28,8.11,8.21,2103056.0
2024-11-20 09:40:00,8.2,8.29,8.19,8.27,803600.0,8.2,8.29,8.19,8.27,803600.0
2024-11-20 09:50:00,8.27,8.28,8.22,8.25,520287.0,8.27,8.28,8.22,8.25,520287.0
2024-11-20 10:00:00,8.25,8.32,8.23,8.25,617562.0,8.25,8.32,8.23,8.25,617562.0
2024-11-20 10:10:00,8.26,8.26,8.2,8.26,521427.0,8.26,8.26,8.2,8.26,521427.0
2024-11-20 10:20:00,8.26,8.33,8.24,8.29,499211.0,8.26,8.33,8.24,8.29,499211.0
2024-11-20 10:30:00,8.29,8.29,8.21,8.23,604095.0,8.29,8.29,8.21,8.23,604095.0
2024-11-20 10:40:00,8.23,8.24,8.17,8.2,473065.0,8.23,8.24,8.17,8.2,473065.0
2024-11-20 10:50:00,8.21,8.22,8.15,8.16,556461.0,8.21,8.22,8.15,8.16,556461.0
2024-11-20 11:00:00,8.16,8.17,8.13,8.14,632484.0,8.16,8.17,8.13,8.14,632484.0
2024-11-20 11:10:00,8.15,8.16,8.13,8.15,422942.0,8.15,8.16,8.13,8.15,422942.0
2024-11-20 11:20:00,8.14,8.16,8.13,8.15,393406.0,8.14,8.16,8.13,8.15,393406.0
2024-11-20 11:30:00,8.16,8.18,8.12,8.17,623444.0,8.16,8.18,8.12,8.17,623444.0
2024-11-20 11:40:00,8.17,8.2,8.16,8.16,433252.0,8.17,8.2,8.16,8.16,433252.0
2024-11-20 11:50:00,8.17,8.19,8.15,8.16,247029.0,8.17,8.19,8.15,8.16,247029.0
2024-11-20 12:00:00,8.15,8.17,8.13,8.14,487766.0,8.15,8.17,8.13,8.14,487766.0
2024-11-20 12:10:00,8.14,8.17,8.12,8.17,307986.0,8.14,8.17,8.12,8.17,307986.0
2024-11-20 12:20:00,8.17,8.19,8.16,8.17,340186.0,8.17,8.19,8.16,8.17,340186.0
2024-11-20 12:30:00,8.17,8.21,8.16,8.2,509278.0,8.17,8.21,8.16,8.2,509278.0
2024-11-20 12:40:00,8.21,8.23,8.18,8.23,301099.0,8.21,8.23,8.18,8.23,301099.0
2024-11-20 12:50:00,8.22,8.23,8.21,8.21,210846.0,8.22,8.23,8.21,8.21,210846.0
2024-11-20 13:00:00,8.21,8.22,8.18,8.18,433477.0,8.21,8.22,8.18,8.18,433477.0
2024-11-20 13:10:00,8.19,8.19,8.17,8.17,250142.0,8.19,8.19,8.17,8.17,250142.0
2024-11-20 13:20:00,8.18,8.18,8.16,8.17,272634.0,8.18,8.18,8.16,8.17,272634.0
2024-11-20 13:30:00,8.17,8.2,8.16,8.18,375045.0,8.17,8.2,8.16,8.18,375045.0
2024-11-20 13:40:00,8.18,8.18,8.16,8.16,118741.0,8.18,8.18,8.16,8.16,118741.0
2024-11-20 13:50:00,8.16,8.18,8.15,8.15,333982.0,8.16,8.18,8.15,8.15,333982.0
2024-11-20 14:00:00,8.16,8.19,8.14,8.18,524792.0,8.16,8.19,8.14,8.18,524792.0
2024-11-20 14:10:00,8.18,8.25,8.18,8.25,465332.0,8.18,8.25,8.18,8.25,465332.0
2024-11-20 14:20:00,8.25,8.27,8.24,8.27,323372.0,8.25,8.27,8.24,8.27,323372.0
2024-11-20 14:30:00,8.27,8.28,8.24,8.28,489749.0,8.27,8.28,8.24,8.28,489749.0
2024-11-20 14:40:00,8.28,8.29,8.25,8.27,464243.0,8.28,8.29,8.25,8.27,464243.0
2024-11-20 14:50:00,8.27,8.27,8.24,8.24,179444.0,8.27,8.27,8.24,8.24,179444.0
2024-11-20 15:00:00,8.25,8.26,8.23,8.23,213861.0,8.25,8.26,8.23,8.23,213861.0
2024-11-20 15:10:00,8.24,8.24,8.19,8.2,334851.0,8.24,8.24,8.19,8.2,334851.0
2024-11-20 15:20:00,8.2,8.2,8.17,8.17,311393.0,8.2,8.2,8.17,8.17,311393.0
2024-11-20 15:30:00,8.18,8.22,8.16,8.21,476894.0,8.18,8.22,8.16,8.21,476894.0
2024-11-20 15:40:00,8.21,8.23,8.19,8.22,351230.0,8.21,8.23,8.19,8.22,351230.0
2024-11-20 15:50:00,8.22,8.27,8.22,8.24,2044920.0,8.22,8.27,8.22,8.24,2044920.0
2024-11-21 09:30:00,8.25,8.28,8.13,8.15,1315484.0,8.25,8.28,8.13,8.15,1315484.0
2024-11-21 09:40:00,8.16,8.17,8.08,8.13,1928229.0,8.16,8.17,8.08,8.13,1928229.0
2024-11-21 09:50:00,8.13,8.16,8.11,8.16,463137.0,8.13,8.16,8.11,8.16,463137.0
2024-11-21 10:00:00,8.16,8.23,8.15,8.19,636699.0,8.16,8.23,8.15,8.19,636699.0
2024-11-21 10:10:00,8.19,8.23,8.17,8.23,261640.0,8.19,8.23,8.17,8.23,261640.0
2024-11-21 10:20:00,8.22,8.25,8.15,8.2,448157.0,8.22,8.25,8.15,8.2,448157.0
2024-11-21 10:30:00,8.2,8.23,8.18,8.21,328172.0,8.2,8.23,8.18,8.21,328172.0
2024-11-21 10:40:00,8.21,8.22,8.16,8.19,246066.0,8.21,8.22,8.16,8.19,246066.0
2024-11-21 10:50:00,8.19,8.24,8.18,8.23,192096.0,8.19,8.24,8.18,8.23,192096.0
2024-11-21 11:00:00,8.23,8.25,8.21,8.24,163501.0,8.23,8.25,8.21,8.24,163501.0
2024-11-21 11:10:00,8.24,8.24,8.21,8.24,242053.0,8.24,8.24,8.21,8.24,242053.0
2024-11-21 11:20:00,8.24,8.26,8.23,8.24,205127.0,8.24,8.26,8.23,8.24,205127.0
2024-11-21 11:30:00,8.24,8.28,8.22,8.26,258457.0,8.24,8.28,8.22,8.26,258457.0
2024-11-21 11:40:00,8.26,8.28,8.23,8.25,417863.0,8.26,8.28,8.23,8.25,417863.0
2024-11-21 11:50:00,8.25,8.25,8.23,8.24,171709.0,8.25,8.25,8.23,8.24,171709.0
2024-11-21 12:00:00,8.23,8.29,8.21,8.29,494504.0,8.23,8.29,8.21,8.29,494504.0
2024-11-21 12:10:00,8.28,8.32,8.28,8.29,383684.0,8.28,8.32,8.28,8.29,383684.0
2024-11-21 12:20:00,8.28,8.32,8.28,8.32,251509.0,8.28,8.32,8.28,8.32,251509.0
2024-11-21 12:30:00,8.31,8.33,8.3,8.33,248773.0,8.31,8.33,8.3,8.33,248773.0
2024-11-21 12:40:00,8.33,8.33,8.27,8.29,324703.0,8.33,8.33,8.27,8.29,324703.0
2024-11-21 12:50:00,8.28,8.31,8.27,8.29,334572.0,8.28,8.31,8.27,8.29,334572.0
2024-11-21 13:00:00,8.29,8.3,8.28,8.3,108737.0,8.29,8.3,8.28,8.3,108737.0
2024-11-21 13:10:00,8.3,8.32,8.29,8.31,231225.0,8.3,8.32,8.29,8.31,231225.0
2024-11-21 13:20:00,8.3,8.31,8.28,8.29,193397.0,8.3,8.31,8.28,8.29,193397.0
2024-11-21 13:30:00,8.29,8.3,8.27,8.29,287762.0,8.29,8.3,8.27,8.29,287762.0
2024-11-21 13:40:00,8.29,8.3,8.27,8.28,191626.0,8.29,8.3,8.27,8.28,191626.0
2024-11-21 13:50:00,8.28,8.29,8.26,8.27,246933.0,8.28,8.29,8.26,8.27,246933.0
2024-11-21 14:00:00,8.27,8.3,8.26,8.28,270102.0,8.27,8.3,8.26,8.28,270102.0
2024-11-21 14:10:00,8.28,8.3,8.24,8.29,476503.0,8.28,8.3,8.24,8.29,476503.0
2024-11-21 14:20:00,8.29,8.3,8.28,8.29,163698.0,8.29,8.3,8.28,8.29,163698.0
2024-11-21 14:30:00,8.28,8.31,8.27,8.29,195256.0,8.28,8.31,8.27,8.29,195256.0
2024-11-21 14:40:00,8.3,8.3,8.26,8.28,286963.0,8.3,8.3,8.26,8.28,286963.0
2024-11-21 14:50:00,8.28,8.28,8.25,8.28,180317.0,8.28,8.28,8.25,8.28,180317.0
2024-11-21 15:00:00,8.27,8.28,8.24,8.26,218642.0,8.27,8.28,8.24,8.26,218642.0
2024-11-21 15:10:00,8.26,8.26,8.23,8.24,241052.0,8.26,8.26,8.23,8.24,241052.0
2024-11-21 15:20:00,8.24,8.27,8.23,8.27,226659.0,8.24,8.27,8.23,8.27,226659.0
2024-11-21 15:30:00,8.27,8.28,8.23,8.24,399719.0,8.27,8.28,8.23,8.24,399719.0
2024-11-21 15:40:00,8.24,8.27,8.23,8.27,294592.0,8.24,8.27,8.23,8.27,294592.0
2024-11-21 15:50:00,8.27,8.31,8.26,8.31,1984508.0,8.27,8.31,8.26,8.31,1984508.0
2024-11-22 09:30:00,8.31,8.33,8.21,8.32,773282.0,8.31,8.33,8.21,8.32,773282.0
2024-11-22 09:40:00,8.32,8.47,8.31,8.45,919837.0,8.32,8.47,8.31,8.45,919837.0
2024-11-22 09:50:00,8.45,8.47,8.38,8.4,525807.0,8.45,8.47,8.38,8.4,525807.0
2024-11-22 10:00:00,8.4,8.45,8.37,8.43,615652.0,8.4,8.45,8.37,8.43,615652.0
2024-11-22 10:10:00,8.44,8.47,8.41,8.45,420778.0,8.44,8.47,8.41,8.45,420778.0
2024-11-22 10:20:00,8.45,8.53,8.44,8.52,581221.0,8.45,8.53,8.44,8.52,581221.0
2024-11-22 10:30:00,8.52,8.6,8.51,8.54,732381.0,8.52,8.6,8.51,8.54,732381.0
2024-11-22 10:40:00,8.54,8.56,8.5,8.5,487453.0,8.54,8.56,8.5,8.5,487453.0
2024-11-22 10:50:00,8.5,8.56,8.48,8.56,368455.0,8.5,8.56,8.48,8.56,368455.0
2024-11-22 11:00:00,8.56,8.61,8.52,8.61,401673.0,8.56,8.61,8.52,8.61,401673.0
2024-11-22 11:10:00,8.61,8.62,8.59,8.6,302395.0,8.61,8.62,8.59,8.6,302395.0
2024-11-22 11:20:00,8.6,8.64,8.58,8.63,399287.0,8.6,8.64,8.58,8.63,399287.0
2024-11-22 11:30:00,8.63,8.64,8.61,8.63,380673.0,8.63,8.64,8.61,8.63,380673.0
2024-11-22 11:40:00,8.63,8.64,8.59,8.59,252984.0,8.63,8.64,8.59,8.59,252984.0
2024-11-22 11:50:00,8.6,8.68,8.57,8.67,435469.0,8.6,8.68,8.57,8.67,435469.0
2024-11-22 12:00:00,8.67,8.67,8.62,8.65,406056.0,8.67,8.67,8.62,8.65,406056.0
2024-11-22 12:10:00,8.65,8.67,8.61,8.62,179576.0,8.65,8.67,8.61,8.62,179576.0
2024-11-22 12:20:00,8.63,8.63,8.55,8.55,380246.0,8.63,8.63,8.55,8.55,380246.0
2024-11-22 12:30:00,8.55,8.56,8.52,8.53,273067.0,8.55,8.56,8.52,8.53,273067.0
2024-11-22 12:40:00,8.52,8.54,8.49,8.51,306723.0,8.52,8.54,8.49,8.51,306723.0
2024-11-22 12:50:00,8.51,8.55,8.5,8.54,259851.0,8.51,8.55,8.5,8.54,259851.0
2024-11-22 13:00:00,8.55,8.56,8.52,8.53,127649.0,8.55,8.56,8.52,8.53,127649.0
2024-11-22 13:10:00,8.54,8.57,8.53,8.54,132254.0,8.54,8.57,8.53,8.54,132254.0
2024-11-22 13:20:00,8.55,8.58,8.52,8.57,478701.0,8.55,8.58,8.52,8.57,478701.0
2024-11-22 13:30:00,8.57,8.57,8.54,8.55,254608.0,8.57,8.57,8.54,8.55,254608.0
2024-11-22 13:40:00,8.55,8.57,8.54,8.57,161169.0,8.55,8.57,8.54,8.57,161169.0
2024-11-22 13:50:00,8.56,8.61,8.56,8.61,219902.0,8.56,8.61,8.56,8.61,219902.0
2024-11-22 14:00:00,8.61,8.62,8.57,8.58,331248.0,8.61,8.62,8.57,8.58,331248.0
2024-11-22 14:10:00,8.58,8.61,8.57,8.6,419352.0,8.58,8.61,8.57,8.6,419352.0
2024-11-22 14:20:00,8.61,8.63,8.6,8.61,117403.0,8.61,8.63,8.6,8.61,117403.0
2024-11-22 14:30:00,8.62,8.63,8.59,8.61,328943.0,8.62,8.63,8.59,8.61,328943.0
2024-11-22 14:40:00,8.61,8.62,8.59,8.59,233331.0,8.61,8.62,8.59,8.59,233331.0
2024-11-22 14:50:00,8.59,8.62,8.59,8.61,242027.0,8.59,8.62,8.59,8.61,242027.0
2024-11-22 15:00:00,8.61,8.61,8.55,8.57,294972.0,8.61,8.61,8.55,8.57,294972.0
2024-11-22 15:10:00,8.57,8.58,8.56,8.58,225681.0,8.57,8.58,8.56,8.58,225681.0
2024-11-22 15:20:00,8.58,8.63,8.57,8.62,385008.0,8.58,8.63,8.57,8.62,385008.0
2024-11-22 15:30:00,8.62,8.64,8.6,8.62,395237.0,8.62,8.64,8.6,8.62,395237.0
2024-11-22 15:40:00,8.62,8.66,8.6,8.64,465298.0,8.62,8.66,8.6,8.64,465298.0
2024-11-22 15:50:00,8.64,8.69,8.63,8.66,1943887.0,8.64,8.69,8.63,8.66,1943887.0
2024-11-25 09:30:00,8.77,9.02,8.69,8.98,1860201.0,8.77,9.02,8.69,8.98,1860201.0
2024-11-25 09:40:00,8.99,9.04,8.87,8.94,1164239.0,8.99,9.04,8.87,8.94,1164239.0
2024-11-25 09:50:00,8.94,8.94,8.86,8.87,418257.0,8.94,8.94,8.86,8.87,418257.0
2024-11-25 10:00:00,8.87,8.91,8.84,8.89,467141.0,8.87,8.91,8.84,8.89,467141.0
2024-11-25 10:10:00,8.89,8.97,8.85,8.92,529303.0,8.89,8.97,8.85,8.92,529303.0
2024-11-25 10:20:00,8.92,8.95,8.9,8.92,414689.0,8.92,8.95,8.9,8.92,414689.0
2024-11-25 10:30:00,8.93,8.96,8.89,8.89,401143.0,8.93,8.96,8.89,8.89,401143.0
2024-11-25 10:40:00,8.89,9.0,8.87,8.97,404458.0,8.89,9.0,8.87,8.97,404458.0
2024-11-25 10:50:00,8.97,9.15,8.97,9.12,1215076.0,8.97,9.15,8.97,9.12,1215076.0
2024-11-25 11:00:00,9.13,9.13,9.06,9.09,648748.0,9.13,9.13,9.06,9.09,648748.0
2024-11-25 11:10:00,9.08,9.11,9.05,9.09,472484.0,9.08,9.11,9.05,9.09,472484.0
2024-11-25 11:20:00,9.08,9.11,9.05,9.07,364490.0,9.08,9.11,9.05,9.07,364490.0
2024-11-25 11:30:00,9.06,9.07,9.0,9.02,484406.0,9.06,9.07,9.0,9.02,484406.0
2024-11-25 11:40:00,9.01,9.02,8.96,9.0,286939.0,9.01,9.02,8.96,9.0,286939.0
2024-11-25 11:50:00,9.0,9.08,8.99,9.08,256554.0,9.0,9.08,8.99,9.08,256554.0
2024-11-25 12:00:00,9.08,9.11,9.06,9.08,475847.0,9.08,9.11,9.06,9.08,475847.0
2024-11-25 12:10:00,9.09,9.09,9.03,9.05,233081.0,9.09,9.09,9.03,9.05,233081.0
2024-11-25 12:20:00,9.05,9.07,9.02,9.04,181445.0,9.05,9.07,9.02,9.04,181445.0
2024-11-25 12:30:00,9.03,9.04,9.02,9.04,165838.0,9.03,9.04,9.02,9.04,165838.0
2024-11-25 12:40:00,9.03,9.04,8.97,9.01,297052.0,9.03,9.04,8.97,9.01,297052.0
2024-11-25 12:50:00,9.0,9.03,8.97,8.97,255354.0,9.0,9.03,8.97,8.97,255354.0
2024-11-25 13:00:00,8.98,9.03,8.96,9.02,150011.0,8.98,9.03,8.96,9.02,150011.0
2024-11-25 13:10:00,9.01,9.02,9.01,9.02,94098.0,9.01,9.02,9.01,9.02,94098.0
2024-11-25 13:20:00,9.02,9.05,8.99,9.03,201874.0,9.02,9.05,8.99,9.03,201874.0
2024-11-25 13:30:00,9.03,9.06,9.02,9.06,292534.0,9.03,9.06,9.02,9.06,292534.0
2024-11-25 13:40:00,9.05,9.06,9.02,9.02,208397.0,9.05,9.06,9.02,9.02,208397.0
2024-11-25 13:50:00,9.02,9.05,9.0,9.0,245491.0,9.02,9.05,9.0,9.0,245491.0
2024-11-25 14:00:00,9.0,9.06,8.99,9.05,250739.0,9.0,9.06,8.99,9.05,250739.0
2024-11-25 14:10:00,9.06,9.06,9.02,9.03,161456.0,9.06,9.06,9.02,9.03,161456.0
2024-11-25 14:20:00,9.03,9.11,9.02,9.07,304945.0,9.03,9.11,9.02,9.07,304945.0
2024-11-25 14:30:00,9.07,9.08,9.04,9.05,198074.0,9.07,9.08,9.04,9.05,198074.0
2024-11-25 14:40:00,9.05,9.09,9.05,9.08,228229.0,9.05,9.09,9.05,9.08,228229.0
2024-11-25 14:50:00,9.08,9.13,9.07,9.13,355793.0,9.08,9.13,9.07,9.13,355793.0
2024-11-25 15:00:00,9.13,9.14,9.1,9.13,466220.0,9.13,9.14,9.1,9.13,466220.0
2024-11-25 15:10:00,9.13,9.13,9.07,9.07,307385.0,9.13,9.13,9.07,9.07,307385.0
2024-11-25 15:20:00,9.07,9.12,9.06,9.1,386296.0,9.07,9.12,9.06,9.1,386296.0
2024-11-25 15:30:00,9.1,9.11,9.07,9.09,389119.0,9.1,9.11,9.07,9.09,389119.0
2024-11-25 15:40:00,9.09,9.12,9.06,9.07,473434.0,9.09,9.12,9.06,9.07,473434.0
2024-11-25 15:50:00,9.07,9.1,9.03,9.06,2153209.0,9.07,9.1,9.03,9.06,2153209.0
2024-11-26 09:30:00,8.96,8.97,8.72,8.74,1693137.0,8.96,8.97,8.72,8.74,1693137.0
2024-11-26 09:40:00,8.74,8.76,8.67,8.69,694200.0,8.74,8.76,8.67,8.69,694200.0
2024-11-26 09:50:00,8.69,8.74,8.67,8.72,475591.0,8.69,8.74,8.67,8.72,475591.0
2024-11-26 10:00:00,8.72,8.75,8.68,8.71,413207.0,8.72,8.75,8.68,8.71,413207.0
2024-11-26 10:10:00,8.71,8.74,8.71,8.74,269020.0,8.71,8.74,8.71,8.74,269020.0
2024-11-26 10:20:00,8.74,8.76,8.69,8.71,393286.0,8.74,8.76,8.69,8.71,393286.0
2024-11-26 10:30:00,8.71,8.71,8.65,8.68,474320.0,8.71,8.71,8.65,8.68,474320.0
2024-11-26 10:40:00,8.68,8.7,8.66,8.7,286398.0,8.68,8.7,8.66,8.7,286398.0
2024-11-26 10:50:00,8.7,8.73,8.69,8.73,233881.0,8.7,8.73,8.69,8.73,233881.0
2024-11-26 11:00:00,8.72,8.77,8.72,8.75,459624.0,8.72,8.77,8.72,8.75,459624.0
2024-11-26 11:10:00,8.74,8.79,8.72,8.79,202601.0,8.74,8.79,8.72,8.79,202601.0
2024-11-26 11:20:00,8.79,8.81,8.77,8.79,296730.0,8.79,8.81,8.77,8.79,296730.0
2024-11-26 11:30:00,8.79,8.8,8.77,8.79,183787.0,8.79,8.8,8.77,8.79,183787.0
2024-11-26 11:40:00,8.79,8.84,8.79,8.83,299535.0,8.79,8.84,8.79,8.83,299535.0
2024-11-26 11:50:00,8.83,8.85,8.81,8.85,199656.0,8.83,8.85,8.81,8.85,199656.0
2024-11-26 12:00:00,8.85,8.86,8.8,8.82,404041.0,8.85,8.86,8.8,8.82,404041.0
2024-11-26 12:10:00,8.82,8.83,8.79,8.8,212250.0,8.82,8.83,8.79,8.8,212250.0
2024-11-26 12:20:00,8.81,8.81,8.8,8.8,83866.0,8.81,8.81,8.8,8.8,83866.0
2024-11-26 12:30:00,8.8,8.81,8.78,8.79,174191.0,8.8,8.81,8.78,8.79,174191.0
2024-11-26 12:40:00,8.79,8.81,8.79,8.79,102932.0,8.79,8.81,8.79,8.79,102932.0
2024-11-26 12:50:00,8.8,8.8,8.78,8.79,124341.0,8.8,8.8,8.78,8.79,124341.0
2024-11-26 13:00:00,8.79,8.84,8.79,8.84,149234.0,8.79,8.84,8.79,8.84,149234.0
2024-11-26 13:10:00,8.84,8.85,8.79,8.79,187494.0,8.84,8.85,8.79,8.79,187494.0
2024-11-26 13:20:00,8.8,8.8,8.75,8.77,250699.0,8.8,8.8,8.75,8.77,250699.0
2024-11-26 13:30:00,8.77,8.77,8.74,8.75,361542.0,8.77,8.77,8.74,8.75,361542.0
2024-11-26 13:40:00,8.76,8.77,8.74,8.75,144222.0,8.76,8.77,8.74,8.75,144222.0
2024-11-26 13:50:00,8.76,8.8,8.75,8.79,242577.0,8.76,8.8,8.75,8.79,242577.0
2024-11-26 14:00:00,8.79,8.8,8.78,8.79,89358.0,8.79,8.8,8.78,8.79,89358.0
2024-11-26 14:10:00,8.79,8.8,8.77,8.8,120524.0,8.79,8.8,8.77,8.8,120524.0
2024-11-26 14:20:00,8.79,8.8,8.76,8.77,147077.0,8.79,8.8,8.76,8.77,147077.0
2024-11-26 14:30:00,8.76,8.78,8.75,8.77,201143.0,8.76,8.78,8.75,8.77,201143.0
2024-11-26 14:40:00,8.78,8.78,8.74,8.75,183866.0,8.78,8.78,8.74,8.75,183866.0
2024-11-26 14:50:00,8.76,8.77,8.75,8.77,111332.0,8.76,8.77,8.75,8.77,111332.0
2024-11-26 15:00:00,8.77,8.81,8.76,8.8,238872.0,8.77,8.81,8.76,8.8,238872.0
2024-11-26 15:10:00,8.8,8.83,8.79,8.83,247257.0,8.8,8.83,8.79,8.83,247257.0
2024-11-26 15:20:00,8.83,8.83,8.8,8.81,231117.0,8.83,8.83,8.8,8.81,231117.0
2024-11-26 15:30:00,8.8,8.81,8.77,8.78,264497.0,8.8,8.81,8.77,8.78,264497.0
2024-11-26 15:40:00,8.78,8.79,8.76,8.79,383256.0,8.78,8.79,8.76,8.79,383256.0
2024-11-26 15:50:00,8.79,8.81,8.71,8.72,1884572.0,8.79,8.81,8.71,8.72,1884572.0
2024-11-27 09:30:00,8.77,9.0,8.77,8.93,935097.0,8.77,9.0,8.77,8.93,935097.0
2024-11-27 09:40:00,8.93,9.03,8.92,9.02,852351.0,8.93,9.03,8.92,9.02,852351.0
2024-11-27 09:50:00,9.02,9.03,8.91,8.92,320755.0,9.02,9.03,8.91,8.92,320755.0
2024-11-27 10:00:00,8.92,8.94,8.87,8.88,524503.0,8.92,8.94,8.87,8.88,524503.0
2024-11-27 10:10:00,8.88,8.88,8.82,8.87,425224.0,8.88,8.88,8.82,8.87,425224.0
2024-11-27 10:20:00,8.87,8.93,8.86,8.93,244238.0,8.87,8.93,8.86,8.93,244238.0
2024-11-27 10:30:00,8.92,8.93,8.85,8.87,278199.0,8.92,8.93,8.85,8.87,278199.0
2024-11-27 10:40:00,8.87,8.89,8.84,8.86,120882.0,8.87,8.89,8.84,8.86,120882.0
2024-11-27 10:50:00,8.86,8.87,8.83,8.87,243513.0,8.86,8.87,8.83,8.87,243513.0
2024-11-27 11:00:00,8.86,8.95,8.86,8.94,310988.0,8.86,8.95,8.86,8.94,310988.0
2024-11-27 11:10:00,8.94,8.98,8.9,8.98,237948.0,8.94,8.98,8.9,8.98,237948.0
2024-11-27 11:20:00,8.97,8.98,8.95,8.97,317316.0,8.97,8.98,8.95,8.97,317316.0
2024-11-27 11:30:00,8.97,9.02,8.96,8.99,309546.0,8.97,9.02,8.96,8.99,309546.0
2024-11-27 11:40:00,8.99,9.01,8.98,8.99,145243.0,8.99,9.01,8.98,8.99,145243.0
2024-11-27 11:50:00,9.0,9.01,8.99,9.0,137517.0,9.0,9.01,8.99,9.0,137517.0
2024-11-27 12:00:00,9.0,9.03,8.98,9.0,361662.0,9.0,9.03,8.98,9.0,361662.0
2024-11-27 12:10:00,9.0,9.0,8.96,9.0,170207.0,9.0,9.0,8.96,9.0,170207.0
2024-11-27 12:20:00,9.0,9.0,8.97,8.99,201546.0,9.0,9.0,8.97,8.99,201546.0
2024-11-27 12:30:00,8.99,9.01,8.98,8.99,151245.0,8.99,9.01,8.98,8.99,151245.0
2024-11-27 12:40:00,8.99,8.99,8.94,8.97,164731.0,8.99,8.99,8.94,8.97,164731.0
2024-11-27 12:50:00,8.97,8.98,8.96,8.98,95081.0,8.97,8.98,8.96,8.98,95081.0
2024-11-27 13:00:00,8.98,9.07,8.97,9.07,270951.0,8.98,9.07,8.97,9.07,270951.0
2024-11-27 13:10:00,9.07,9.07,9.01,9.03,304675.0,9.07,9.07,9.01,9.03,304675.0
2024-11-27 13:20:00,9.02,9.03,8.95,8.97,237475.0,9.02,9.03,8.95,8.97,237475.0
2024-11-27 13:30:00,8.97,9.0,8.97,9.0,159531.0,8.97,9.0,8.97,9.0,159531.0
2024-11-27 13:40:00,9.0,9.0,8.97,8.98,186938.0,9.0,9.0,8.97,8.98,186938.0
2024-11-27 13:50:00,8.99,9.0,8.98,9.0,134180.0,8.99,9.0,8.98,9.0,134180.0
2024-11-27 14:00:00,8.99,9.0,8.96,8.96,141729.0,8.99,9.0,8.96,8.96,141729.0
2024-11-27 14:10:00,8.96,8.98,8.95,8.97,155432.0,8.96,8.98,8.95,8.97,155432.0
2024-11-27 14:20:00,8.97,8.99,8.97,8.99,88053.0,8.97,8.99,8.97,8.99,88053.0
2024-11-27 14:30:00,8.98,9.02,8.98,9.02,172799.0,8.98,9.02,8.98,9.02,172799.0
2024-11-27 14:40:00,9.02,9.03,9.01,9.01,133524.0,9.02,9.03,9.01,9.01,133524.0
2024-11-27 14:50:00,9.01,9.02,8.99,8.99,145349.0,9.01,9.02,8.99,8.99,145349.0
2024-11-27 15:00:00,8.99,9.0,8.94,8.99,275261.0,8.99,9.0,8.94,8.99,275261.0
2024-11-27 15:10:00,8.99,9.03,8.98,9.02,185318.0,8.99,9.03,8.98,9.02,185318.0
2024-11-27 15:20:00,9.03,9.03,8.99,9.01,225233.0,9.03,9.03,8.99,9.01,225233.0
2024-11-27 15:30:00,9.01,9.02,8.99,9.0,268158.0,9.01,9.02,8.99,9.0,268158.0
2024-11-27 15:40:00,9.0,9.01,8.98,8.99,276195.0,9.0,9.01,8.98,8.99,276195.0
2024-11-27 15:50:00,8.99,9.08,8.97,9.06,1299919.0,8.99,9.08,8.97,9.06,1299919.0
2024-11-29 09:30:00,9.08,9.15,8.98,9.09,668254.0,9.08,9.15,8.98,9.09,668254.0
2024-11-29 09:40:00,9.08,9.13,9.04,9.12,269970.0,9.08,9.13,9.04,9.12,269970.0
2024-11-29 09:50:00,9.12,9.19,9.1,9.14,601197.0,9.12,9.19,9.1,9.14,601197.0
2024-11-29 10:00:00,9.13,9.17,9.05,9.17,351861.0,9.13,9.17,9.05,9.17,351861.0
2024-11-29 10:10:00,9.16,9.17,9.06,9.09,277436.0,9.16,9.17,9.06,9.09,277436.0
2024-11-29 10:20:00,9.09,9.13,9.06,9.12,459023.0,9.09,9.13,9.06,9.12,459023.0
2024-11-29 10:30:00,9.12,9.13,9.07,9.12,278183.0,9.12,9.13,9.07,9.12,278183.0
2024-11-29 10:40:00,9.12,9.13,9.08,9.08,262348.0,9.12,9.13,9.08,9.08,262348.0
2024-11-29 10:50:00,9.09,9.12,9.08,9.11,202544.0,9.09,9.12,9.08,9.11,202544.0
2024-11-29 11:00:00,9.11,9.12,9.1,9.11,163570.0,9.11,9.12,9.1,9.11,163570.0
2024-11-29 11:10:00,9.11,9.13,9.09,9.12,280145.0,9.11,9.13,9.09,9.12,280145.0
2024-11-29 11:20:00,9.11,9.13,9.11,9.13,117894.0,9.11,9.13,9.11,9.13,117894.0
2024-11-29 11:30:00,9.13,9.13,9.06,9.07,319026.0,9.13,9.13,9.06,9.07,319026.0
2024-11-29 11:40:00,9.07,9.07,9.03,9.05,284620.0,9.07,9.07,9.03,9.05,284620.0
2024-11-29 11:50:00,9.05,9.08,9.05,9.05,221533.0,9.05,9.08,9.05,9.05,221533.0
2024-11-29 12:00:00,9.05,9.09,9.05,9.08,426726.0,9.05,9.09,9.05,9.08,426726.0
2024-11-29 12:10:00,9.08,9.08,9.05,9.07,352197.0,9.08,9.08,9.05,9.07,352197.0
2024-11-29 12:20:00,9.07,9.08,9.06,9.07,141944.0,9.07,9.08,9.06,9.07,141944.0
2024-11-29 12:30:00,9.07,9.1,9.05,9.1,375216.0,9.07,9.1,9.05,9.1,375216.0
2024-11-29 12:40:00,9.1,9.1,9.07,9.09,285074.0,9.1,9.1,9.07,9.09,285074.0
2024-11-29 12:50:00,9.08,9.09,9.01,9.01,1465158.0,9.08,9.09,9.01,9.01,1465158.0
2024-12-02 09:30:00,9.0,9.07,8.93,8.97,952703.0,9.0,9.07,8.93,8.97,952703.0
2024-12-02 09:40:00,8.97,9.05,8.92,8.92,570550.0,8.97,9.05,8.92,8.92,570550.0
2024-12-02 09:50:00,8.93,8.97,8.89,8.93,482895.0,8.93,8.97,8.89,8.93,482895.0
2024-12-02 10:00:00,8.93,8.93,8.87,8.89,510686.0,8.93,8.93,8.87,8.89,510686.0
2024-12-02 10:10:00,8.89,8.91,8.87,8.89,253205.0,8.89,8.91,8.87,8.89,253205.0
2024-12-02 10:20:00,8.89,8.96,8.89,8.96,439859.0,8.89,8.96,8.89,8.96,439859.0
2024-12-02 10:30:00,8.95,9.0,8.94,8.99,486654.0,8.95,9.0,8.94,8.99,486654.0
2024-12-02 10:40:00,8.99,9.0,8.97,8.99,206801.0,8.99,9.0,8.97,8.99,206801.0
2024-12-02 10:50:00,8.99,9.0,8.96,8.97,244708.0,8.99,9.0,8.96,8.97,244708.0
2024-12-02 11:00:00,8.97,8.98,8.9,8.92,490702.0,8.97,8.98,8.9,8.92,490702.0
2024-12-02 11:10:00,8.92,8.96,8.89,8.95,510488.0,8.92,8.96,8.89,8.95,510488.0
2024-12-02 11:20:00,8.95,8.98,8.94,8.96,354542.0,8.95,8.98,8.94,8.96,354542.0
2024-12-02 11:30:00,8.96,9.02,8.96,9.01,598958.0,8.96,9.02,8.96,9.01,598958.0
2024-12-02 11:40:00,9.01,9.03,9.0,9.01,270050.0,9.01,9.03,9.0,9.01,270050.0
2024-12-02 11:50:00,9.01,9.04,8.98,8.98,263813.0,9.01,9.04,8.98,8.98,263813.0
2024-12-02 12:00:00,8.98,8.99,8.9,8.91,321940.0,8.98,8.99,8.9,8.91,321940.0
2024-12-02 12:10:00,8.9,8.93,8.9,8.91,328775.0,8.9,8.93,8.9,8.91,328775.0
2024-12-02 12:20:00,8.91,8.92,8.9,8.9,104051.0,8.91,8.92,8.9,8.9,104051.0
2024-12-02 12:30:00,8.9,8.94,8.88,8.94,371662.0,8.9,8.94,8.88,8.94,371662.0
2024-12-02 12:40:00,8.94,8.95,8.92,8.95,208662.0,8.94,8.95,8.92,8.95,208662.0
2024-12-02 12:50:00,8.95,8.95,8.93,8.95,109691.0,8.95,8.95,8.93,8.95,109691.0
2024-12-02 13:00:00,8.94,8.95,8.93,8.95,147134.0,8.94,8.95,8.93,8.95,147134.0
2024-12-02 13:10:00,8.94,8.95,8.92,8.94,221185.0,8.94,8.95,8.92,8.94,221185.0
2024-12-02 13:20:00,8.94,8.95,8.92,8.94,162124.0,8.94,8.95,8.92,8.94,162124.0
2024-12-02 13:30:00,8.94,8.96,8.94,8.95,136092.0,8.94,8.96,8.94,8.95,136092.0
2024-12-02 13:40:00,8.94,8.96,8.92,8.92,179927.0,8.94,8.96,8.92,8.92,179927.0
2024-12-02 13:50:00,8.93,8.94,8.92,8.94,175084.0,8.93,8.94,8.92,8.94,175084.0
2024-12-02 14:00:00,8.94,8.96,8.9,8.92,394417.0,8.94,8.96,8.9,8.92,394417.0
2024-12-02 14:10:00,8.92,8.93,8.9,8.92,195513.0,8.92,8.93,8.9,8.92,195513.0
2024-12-02 14:20:00,8.93,8.94,8.92,8.94,294959.0,8.93,8.94,8.92,8.94,294959.0
2024-12-02 14:30:00,8.94,9.01,8.94,9.01,246511.0,8.94,9.01,8.94,9.01,246511.0
2024-12-02 14:40:00,9.0,9.02,8.99,9.0,447355.0,9.0,9.02,8.99,9.0,447355.0
2024-12-02 14:50:00,8.99,9.03,8.99,9.0,217761.0,8.99,9.03,8.99,9.0,217761.0
2024-12-02 15:00:00,9.0,9.0,8.96,8.97,132122.0,9.0,9.0,8.96,8.97,132122.0
2024-12-02 15:10:00,8.98,8.98,8.95,8.96,192971.0,8.98,8.98,8.95,8.96,192971.0
2024-12-02 15:20:00,8.96,8.98,8.96,8.97,169960.0,8.96,8.98,8.96,8.97,169960.0
2024-12-02 15:30:00,8.97,9.01,8.96,9.0,315458.0,8.97,9.01,8.96,9.0,315458.0
2024-12-02 15:40:00,8.99,9.04,8.99,9.03,565259.0,8.99,9.04,8.99,9.03,565259.0
2024-12-02 15:50:00,9.03,9.05,8.96,8.99,2285586.0,9.03,9.05,8.96,8.99,2285586.0
2024-12-03 09:30:00,9.02,9.06,8.86,8.91,1004494.0,9.02,9.06,8.86,8.91,1004494.0
2024-12-03 09:40:00,8.91,8.92,8.87,8.88,440709.0,8.91,8.92,8.87,8.88,440709.0
2024-12-03 09:50:00,8.88,8.9,8.85,8.88,340997.0,8.88,8.9,8.85,8.88,340997.0
2024-12-03 10:00:00,8.89,8.9,8.85,8.88,256493.0,8.89,8.9,8.85,8.88,256493.0
2024-12-03 10:10:00,8.88,8.9,8.87,8.87,236277.0,8.88,8.9,8.87,8.87,236277.0
2024-12-03 10:20:00,8.87,8.88,8.85,8.86,205710.0,8.87,8.88,8.85,8.86,205710.0
2024-12-03 10:30:00,8.87,8.88,8.83,8.83,351497.0,8.87,8.88,8.83,8.83,351497.0
2024-12-03 10:40:00,8.83,8.86,8.81,8.84,260064.0,8.83,8.86,8.81,8.84,260064.0
2024-12-03 10:50:00,8.85,8.88,8.84,8.86,260503.0,8.85,8.88,8.84,8.86,260503.0
2024-12-03 11:00:00,8.87,8.89,8.83,8.83,141158.0,8.87,8.89,8.83,8.83,141158.0
2024-12-03 11:10:00,8.83,8.85,8.83,8.84,218700.0,8.83,8.85,8.83,8.84,218700.0
2024-12-03 11:20:00,8.84,8.85,8.8,8.8,318979.0,8.84,8.85,8.8,8.8,318979.0
2024-12-03 11:30:00,8.8,8.84,8.79,8.82,336497.0,8.8,8.84,8.79,8.82,336497.0
2024-12-03 11:40:00,8.82,8.84,8.82,8.83,134753.0,8.82,8.84,8.82,8.83,134753.0
2024-12-03 11:50:00,8.82,8.86,8.82,8.86,175639.0,8.82,8.86,8.82,8.86,175639.0
2024-12-03 12:00:00,8.86,8.87,8.85,8.86,113742.0,8.86,8.87,8.85,8.86,113742.0
2024-12-03 12:10:00,8.86,8.89,8.85,8.88,195370.0,8.86,8.89,8.85,8.88,195370.0
2024-12-03 12:20:00,8.88,8.93,8.87,8.92,262355.0,8.88,8.93,8.87,8.92,262355.0
2024-12-03 12:30:00,8.93,8.99,8.91,8.99,458347.0,8.93,8.99,8.91,8.99,458347.0
2024-12-03 12:40:00,8.99,9.01,8.98,9.0,441860.0,8.99,9.01,8.98,9.0,441860.0
2024-12-03 12:50:00,9.0,9.02,8.99,9.01,183047.0,9.0,9.02,8.99,9.01,183047.0
2024-12-03 13:00:00,9.02,9.02,9.0,9.01,277449.0,9.02,9.02,9.0,9.01,277449.0
2024-12-03 13:10:00,9.01,9.03,8.99,9.03,353706.0,9.01,9.03,8.99,9.03,353706.0
2024-12-03 13:20:00,9.03,9.03,8.98,9.0,308256.0,9.03,9.03,8.98,9.0,308256.0
2024-12-03 13:30:00,9.0,9.0,8.96,8.97,374039.0,9.0,9.0,8.96,8.97,374039.0
2024-12-03 13:40:00,8.96,8.98,8.95,8.97,131518.0,8.96,8.98,8.95,8.97,131518.0
2024-12-03 13:50:00,8.97,8.98,8.96,8.96,67342.0,8.97,8.98,8.96,8.96,67342.0
2024-12-03 14:00:00,8.96,8.98,8.96,8.96,79925.0,8.96,8.98,8.96,8.96,79925.0
2024-12-03 14:10:00,8.97,8.97,8.95,8.96,118458.0,8.97,8.97,8.95,8.96,118458.0
2024-12-03 14:20:00,8.96,9.0,8.95,9.0,208872.0,8.96,9.0,8.95,9.0,208872.0
2024-12-03 14:30:00,9.0,9.02,8.99,9.02,205776.0,9.0,9.02,8.99,9.02,205776.0
2024-12-03 14:40:00,9.02,9.06,9.01,9.05,400409.0,9.02,9.06,9.01,9.05,400409.0
2024-12-03 14:50:00,9.06,9.06,9.05,9.05,167621.0,9.06,9.06,9.05,9.05,167621.0
2024-12-03 15:00:00,9.05,9.07,9.02,9.04,491488.0,9.05,9.07,9.02,9.04,491488.0
2024-12-03 15:10:00,9.05,9.06,9.0,9.02,513576.0,9.05,9.06,9.0,9.02,513576.0
2024-12-03 15:20:00,9.02,9.02,8.99,9.0,242946.0,9.02,9.02,8.99,9.0,242946.0
2024-12-03 15:30:00,9.01,9.01,8.98,8.98,193074.0,9.01,9.01,8.98,8.98,193074.0
2024-12-03 15:40:00,8.99,8.99,8.95,8.96,331893.0,8.99,8.99,8.95,8.96,331893.0
2024-12-03 15:50:00,8.96,8.98,8.93,8.95,1317781.0,8.96,8.98,8.93,8.95,1317781.0
2024-12-04 09:30:00,8.95,9.1,8.91,9.05,981407.0,8.95,9.1,8.91,9.05,981407.0
2024-12-04 09:40:00,9.04,9.05,8.91,8.92,299581.0,9.04,9.05,8.91,8.92,299581.0
2024-12-04 09:50:00,8.93,8.97,8.89,8.96,492194.0,8.93,8.97,8.89,8.96,492194.0
2024-12-04 10:00:00,8.96,8.96,8.88,8.92,296711.0,8.96,8.96,8.88,8.92,296711.0
2024-12-04 10:10:00,8.92,8.94,8.9,8.92,178426.0,8.92,8.94,8.9,8.92,178426.0
2024-12-04 10:20:00,8.92,8.93,8.91,8.92,215152.0,8.92,8.93,8.91,8.92,215152.0
2024-12-04 10:30:00,8.91,8.92,8.86,8.88,360915.0,8.91,8.92,8.86,8.88,360915.0
2024-12-04 10:40:00,8.88,8.93,8.88,8.89,268368.0,8.88,8.93,8.88,8.89,268368.0
2024-12-04 10:50:00,8.89,8.9,8.86,8.89,215962.0,8.89,8.9,8.86,8.89,215962.0
2024-12-04 11:00:00,8.88,8.9,8.86,8.88,201595.0,8.88,8.9,8.86,8.88,201595.0
2024-12-04 11:10:00,8.88,8.93,8.88,8.91,305458.0,8.88,8.93,8.88,8.91,305458.0
2024-12-04 11:20:00,8.92,8.96,8.91,8.93,286947.0,8.92,8.96,8.91,8.93,286947.0
2024-12-04 11:30:00,8.93,8.93,8.91,8.92,148644.0,8.93,8.93,8.91,8.92,148644.0
2024-12-04 11:40:00,8.92,8.94,8.91,8.93,129471.0,8.92,8.94,8.91,8.93,129471.0
2024-12-04 11:50:00,8.93,8.95,8.92,8.94,120007.0,8.93,8.95,8.92,8.94,120007.0
2024-12-04 12:00:00,8.94,8.94,8.88,8.88,204113.0,8.94,8.94,8.88,8.88,204113.0
2024-12-04 12:10:00,8.88,8.89,8.87,8.88,131921.0,8.88,8.89,8.87,8.88,131921.0
2024-12-04 12:20:00,8.87,8.88,8.83,8.84,316752.0,8.87,8.88,8.83,8.84,316752.0
2024-12-04 12:30:00,8.84,8.89,8.82,8.86,351869.0,8.84,8.89,8.82,8.86,351869.0
2024-12-04 12:40:00,8.87,8.88,8.86,8.88,96181.0,8.87,8.88,8.86,8.88,96181.0
2024-12-04 12:50:00,8.88,8.89,8.87,8.88,135858.0,8.88,8.89,8.87,8.88,135858.0
2024-12-04 13:00:00,8.88,8.88,8.83,8.84,178478.0,8.88,8.88,8.83,8.84,178478.0
2024-12-04 13:10:00,8.84,8.84,8.78,8.79,524802.0,8.84,8.84,8.78,8.79,524802.0
2024-12-04 13:20:00,8.79,8.81,8.79,8.8,209266.0,8.79,8.81,8.79,8.8,209266.0
2024-12-04 13:30:00,8.8,8.87,8.8,8.87,414044.0,8.8,8.87,8.8,8.87,414044.0
2024-12-04 13:40:00,8.87,8.9,8.86,8.89,275141.0,8.87,8.9,8.86,8.89,275141.0
2024-12-04 13:50:00,8.89,8.91,8.86,8.86,257918.0,8.89,8.91,8.86,8.86,257918.0
2024-12-04 14:00:00,8.86,8.87,8.83,8.85,186846.0,8.86,8.87,8.83,8.85,186846.0
2024-12-04 14:10:00,8.85,8.88,8.84,8.88,188863.0,8.85,8.88,8.84,8.88,188863.0
2024-12-04 14:20:00,8.88,8.89,8.86,8.87,122831.0,8.88,8.89,8.86,8.87,122831.0
2024-12-04 14:30:00,8.87,8.87,8.84,8.84,160064.0,8.87,8.87,8.84,8.84,160064.0
2024-12-04 14:40:00,8.85,8.85,8.83,8.83,143973.0,8.85,8.85,8.83,8.83,143973.0
2024-12-04 14:50:00,8.84,8.84,8.81,8.82,101578.0,8.84,8.84,8.81,8.82,101578.0
2024-12-04 15:00:00,8.82,8.83,8.81,8.83,194188.0,8.82,8.83,8.81,8.83,194188.0
2024-12-04 15:10:00,8.83,8.84,8.81,8.82,144329.0,8.83,8.84,8.81,8.82,144329.0
2024-12-04 15:20:00,8.82,8.83,8.8,8.8,201621.0,8.82,8.83,8.8,8.8,201621.0
2024-12-04 15:30:00,8.8,8.81,8.78,8.79,322252.0,8.8,8.81,8.78,8.79,322252.0
2024-12-04 15:40:00,8.79,8.82,8.78,8.81,408107.0,8.79,8.82,8.78,8.81,408107.0
2024-12-04 15:50:00,8.8,8.81,8.73,8.75,1598907.0,8.8,8.81,8.73,8.75,1598907.0
2024-12-05 09:30:00,8.79,8.87,8.67,8.69,1050833.0,8.79,8.87,8.67,8.69,1050833.0
2024-12-05 09:40:00,8.69,8.73,8.6,8.6,1047409.0,8.69,8.73,8.6,8.6,1047409.0
2024-12-05 09:50:00,8.6,8.63,8.55,8.59,1036307.0,8.6,8.63,8.55,8.59,1036307.0
2024-12-05 10:00:00,8.59,8.59,8.48,8.49,1042879.0,8.59,8.59,8.48,8.49,1042879.0
2024-12-05 10:10:00,8.49,8.51,8.42,8.42,959679.0,8.49,8.51,8.42,8.42,959679.0
2024-12-05 10:20:00,8.42,8.45,8.38,8.38,972571.0,8.42,8.45,8.38,8.38,972571.0
2024-12-05 10:30:00,8.39,8.42,8.35,8.4,1128201.0,8.39,8.42,8.35,8.4,1128201.0
2024-12-05 10:40:00,8.41,8.45,8.38,8.39,819345.0,8.41,8.45,8.38,8.39,819345.0
2024-12-05 10:50:00,8.39,8.44,8.38,8.41,493530.0,8.39,8.44,8.38,8.41,493530.0
2024-12-05 11:00:00,8.41,8.42,8.36,8.41,763137.0,8.41,8.42,8.36,8.41,763137.0
2024-12-05 11:10:00,8.41,8.44,8.39,8.4,319633.0,8.41,8.44,8.39,8.4,319633.0
2024-12-05 11:20:00,8.39,8.44,8.39,8.43,293610.0,8.39,8.44,8.39,8.43,293610.0
2024-12-05 11:30:00,8.43,8.43,8.37,8.38,241312.0,8.43,8.43,8.37,8.38,241312.0
2024-12-05 11:40:00,8.38,8.42,8.38,8.39,449522.0,8.38,8.42,8.38,8.39,449522.0
2024-12-05 11:50:00,8.39,8.41,8.39,8.39,160044.0,8.39,8.41,8.39,8.39,160044.0
2024-12-05 12:00:00,8.39,8.42,8.38,8.39,285736.0,8.39,8.42,8.38,8.39,285736.0
2024-12-05 12:10:00,8.39,8.4,8.36,8.38,304417.0,8.39,8.4,8.36,8.38,304417.0
2024-12-05 12:20:00,8.38,8.43,8.37,8.42,389473.0,8.38,8.43,8.37,8.42,389473.0
2024-12-05 12:30:00,8.42,8.44,8.41,8.42,346293.0,8.42,8.44,8.41,8.42,346293.0
2024-12-05 12:40:00,8.41,8.45,8.41,8.45,350278.0,8.41,8.45,8.41,8.45,350278.0
2024-12-05 12:50:00,8.45,8.45,8.43,8.45,188207.0,8.45,8.45,8.43,8.45,188207.0
2024-12-05 13:00:00,8.45,8.46,8.44,8.46,161195.0,8.45,8.46,8.44,8.46,161195.0
2024-12-05 13:10:00,8.46,8.49,8.45,8.48,252929.0,8.46,8.49,8.45,8.48,252929.0
2024-12-05 13:20:00,8.49,8.53,8.48,8.51,516880.0,8.49,8.53,8.48,8.51,516880.0
2024-12-05 13:30:00,8.51,8.52,8.47,8.49,224425.0,8.51,8.52,8.47,8.49,224425.0
2024-12-05 13:40:00,8.5,8.53,8.49,8.52,187138.0,8.5,8.53,8.49,8.52,187138.0
2024-12-05 13:50:00,8.52,8.52,8.47,8.5,301829.0,8.52,8.52,8.47,8.5,301829.0
2024-12-05 14:00:00,8.5,8.5,8.45,8.46,263933.0,8.5,8.5,8.45,8.46,263933.0
2024-12-05 14:10:00,8.46,8.47,8.44,8.45,318977.0,8.46,8.47,8.44,8.45,318977.0
2024-12-05 14:20:00,8.45,8.47,8.44,8.47,241688.0,8.45,8.47,8.44,8.47,241688.0
2024-12-05 14:30:00,8.47,8.52,8.46,8.52,297296.0,8.47,8.52,8.46,8.52,297296.0
2024-12-05 14:40:00,8.52,8.53,8.5,8.53,284392.0,8.52,8.53,8.5,8.53,284392.0
2024-12-05 14:50:00,8.53,8.54,8.5,8.52,555925.0,8.53,8.54,8.5,8.52,555925.0
2024-12-05 15:00:00,8.51,8.52,8.5,8.5,155966.0,8.51,8.52,8.5,8.5,155966.0
2024-12-05 15:10:00,8.51,8.55,8.5,8.53,362064.0,8.51,8.55,8.5,8.53,362064.0
2024-12-05 15:20:00,8.54,8.54,8.5,8.51,352921.0,8.54,8.54,8.5,8.51,352921.0
2024-12-05 15:30:00,8.5,8.52,8.5,8.52,265220.0,8.5,8.52,8.5,8.52,265220.0
2024-12-05 15:40:00,8.52,8.57,8.5,8.54,1318938.0,8.52,8.57,8.5,8.54,1318938.0
2024-12-05 15:50:00,8.54,8.55,8.46,8.49,1539796.0,8.54,8.55,8.46,8.49,1539796.0
2024-12-06 09:30:00,8.64,8.82,8.58,8.63,1888829.0,8.64,8.82,8.58,8.63,1888829.0
2024-12-06 09:40:00,8.63,8.75,8.58,8.6,654763.0,8.63,8.75,8.58,8.6,654763.0
2024-12-06 09:50:00,8.6,8.63,8.58,8.61,298790.0,8.6,8.63,8.58,8.61,298790.0
2024-12-06 10:00:00,8.62,8.67,8.56,8.63,392264.0,8.62,8.67,8.56,8.63,392264.0
2024-12-06 10:10:00,8.63,8.64,8.56,8.57,298510.0,8.63,8.64,8.56,8.57,298510.0
2024-12-06 10:20:00,8.57,8.59,8.52,8.52,311833.0,8.57,8.59,8.52,8.52,311833.0
2024-12-06 10:30:00,8.52,8.57,8.5,8.55,403114.0,8.52,8.57,8.5,8.55,403114.0
2024-12-06 10:40:00,8.55,8.58,8.53,8.58,238953.0,8.55,8.58,8.53,8.58,238953.0
2024-12-06 10:50:00,8.57,8.62,8.57,8.62,204786.0,8.57,8.62,8.57,8.62,204786.0
2024-12-06 11:00:00,8.62,8.64,8.61,8.62,316843.0,8.62,8.64,8.61,8.62,316843.0
2024-12-06 11:10:00,8.62,8.7,8.61,8.7,567888.0,8.62,8.7,8.61,8.7,567888.0
2024-12-06 11:20:00,8.7,8.7,8.63,8.64,197711.0,8.7,8.7,8.63,8.64,197711.0
2024-12-06 11:30:00,8.64,8.66,8.63,8.66,156367.0,8.64,8.66,8.63,8.66,156367.0
2024-12-06 11:40:00,8.65,8.66,8.61,8.63,138479.0,8.65,8.66,8.61,8.63,138479.0
2024-12-06 11:50:00,8.63,8.7,8.63,8.67,327179.0,8.63,8.7,8.63,8.67,327179.0
2024-12-06 12:00:00,8.67,8.68,8.59,8.6,124269.0,8.67,8.68,8.59,8.6,124269.0
2024-12-06 12:10:00,8.59,8.61,8.57,8.58,148564.0,8.59,8.61,8.57,8.58,148564.0
2024-12-06 12:20:00,8.59,8.6,8.56,8.58,273608.0,8.59,8.6,8.56,8.58,273608.0
2024-12-06 12:30:00,8.58,8.58,8.53,8.54,265023.0,8.58,8.58,8.53,8.54,265023.0
2024-12-06 12:40:00,8.54,8.56,8.53,8.54,168917.0,8.54,8.56,8.53,8.54,168917.0
2024-12-06 12:50:00,8.54,8.55,8.53,8.54,221380.0,8.54,8.55,8.53,8.54,221380.0
2024-12-06 13:00:00,8.54,8.62,8.54,8.62,219423.0,8.54,8.62,8.54,8.62,219423.0
2024-12-06 13:10:00,8.62,8.64,8.61,8.64,355983.0,8.62,8.64,8.61,8.64,355983.0
2024-12-06 13:20:00,8.64,8.65,8.6,8.62,164816.0,8.64,8.65,8.6,8.62,164816.0
2024-12-06 13:30:00,8.61,8.62,8.59,8.61,104781.0,8.61,8.62,8.59,8.61,104781.0
2024-12-06 13:40:00,8.61,8.62,8.58,8.58,120156.0,8.61,8.62,8.58,8.58,120156.0
2024-12-06 13:50:00,8.58,8.59,8.55,8.55,144621.0,8.58,8.59,8.55,8.55,144621.0
2024-12-06 14:00:00,8.55,8.56,8.52,8.53,241157.0,8.55,8.56,8.52,8.53,241157.0
2024-12-06 14:10:00,8.54,8.55,8.53,8.53,208146.0,8.54,8.55,8.53,8.53,208146.0
2024-12-06 14:20:00,8.54,8.54,8.51,8.51,198827.0,8.54,8.54,8.51,8.51,198827.0
2024-12-06 14:30:00,8.52,8.52,8.49,8.5,278215.0,8.52,8.52,8.49,8.5,278215.0
2024-12-06 14:40:00,8.5,8.55,8.49,8.54,287970.0,8.5,8.55,8.49,8.54,287970.0
2024-12-06 14:50:00,8.54,8.55,8.52,8.53,135883.0,8.54,8.55,8.52,8.53,135883.0
2024-12-06 15:00:00,8.53,8.53,8.46,8.47,489076.0,8.53,8.53,8.46,8.47,489076.0
2024-12-06 15:10:00,8.47,8.49,8.46,8.47,239354.0,8.47,8.49,8.46,8.47,239354.0
2024-12-06 15:20:00,8.47,8.49,8.47,8.49,217411.0,8.47,8.49,8.47,8.49,217411.0
2024-12-06 15:30:00,8.49,8.54,8.47,8.53,338849.0,8.49,8.54,8.47,8.53,338849.0
2024-12-06 15:40:00,8.52,8.55,8.51,8.55,260358.0,8.52,8.55,8.51,8.55,260358.0
2024-12-06 15:50:00,8.55,8.58,8.54,8.55,1424488.0,8.55,8.58,8.54,8.55,1424488.0
2024-12-09 09:30:00,8.64,8.87,8.56,8.78,1453771.0,8.64,8.87,8.56,8.78,1453771.0
2024-12-09 09:40:00,8.79,8.89,8.79,8.83,796750.0,8.79,8.89,8.79,8.83,796750.0
2024-12-09 09:50:00,8.83,8.92,8.81,8.91,708476.0,8.83,8.92,8.81,8.91,708476.0
2024-12-09 10:00:00,8.92,8.96,8.9,8.93,969758.0,8.92,8.96,8.9,8.93,969758.0
2024-12-09 10:10:00,8.93,8.99,8.9,8.96,1166046.0,8.93,8.99,8.9,8.96,1166046.0
2024-12-09 10:20:00,8.96,9.0,8.93,8.97,461635.0,8.96,9.0,8.93,8.97,461635.0
2024-12-09 10:30:00,8.97,9.08,8.97,9.07,1317099.0,8.97,9.08,8.97,9.07,1317099.0
2024-12-09 10:40:00,9.08,9.12,9.03,9.04,949502.0,9.08,9.12,9.03,9.04,949502.0
2024-12-09 10:50:00,9.03,9.05,9.02,9.03,426640.0,9.03,9.05,9.02,9.03,426640.0
2024-12-09 11:00:00,9.03,9.03,8.98,9.0,500094.0,9.03,9.03,8.98,9.0,500094.0
2024-12-09 11:10:00,9.0,9.0,8.95,8.95,238291.0,9.0,9.0,8.95,8.95,238291.0
2024-12-09 11:20:00,8.96,8.96,8.87,8.89,675562.0,8.96,8.96,8.87,8.89,675562.0
2024-12-09 11:30:00,8.9,8.9,8.83,8.89,532093.0,8.9,8.9,8.83,8.89,532093.0
2024-12-09 11:40:00,8.9,8.93,8.88,8.93,316642.0,8.9,8.93,8.88,8.93,316642.0
2024-12-09 11:50:00,8.93,8.93,8.9,8.9,554553.0,8.93,8.93,8.9,8.9,554553.0
2024-12-09 12:00:00,8.91,8.93,8.9,8.93,247978.0,8.91,8.93,8.9,8.93,247978.0
2024-12-09 12:10:00,8.93,8.96,8.92,8.93,251556.0,8.93,8.96,8.92,8.93,251556.0
2024-12-09 12:20:00,8.92,8.94,8.89,8.91,213817.0,8.92,8.94,8.89,8.91,213817.0
2024-12-09 12:30:00,8.91,8.92,8.89,8.92,125847.0,8.91,8.92,8.89,8.92,125847.0
2024-12-09 12:40:00,8.92,8.92,8.89,8.89,161518.0,8.92,8.92,8.89,8.89,161518.0
2024-12-09 12:50:00,8.89,8.95,8.89,8.95,164694.0,8.89,8.95,8.89,8.95,164694.0
2024-12-09 13:00:00,8.95,8.96,8.93,8.96,165226.0,8.95,8.96,8.93,8.96,165226.0
2024-12-09 13:10:00,8.95,8.97,8.92,8.94,171836.0,8.95,8.97,8.92,8.94,171836.0
2024-12-09 13:20:00,8.93,8.94,8.86,8.87,261933.0,8.93,8.94,8.86,8.87,261933.0
2024-12-09 13:30:00,8.87,8.95,8.86,8.94,282695.0,8.87,8.95,8.86,8.94,282695.0
2024-12-09 13:40:00,8.94,8.96,8.93,8.95,192370.0,8.94,8.96,8.93,8.95,192370.0
2024-12-09 13:50:00,8.95,8.95,8.92,8.94,164487.0,8.95,8.95,8.92,8.94,164487.0
2024-12-09 14:00:00,8.94,8.94,8.91,8.92,139013.0,8.94,8.94,8.91,8.92,139013.0
2024-12-09 14:10:00,8.91,8.93,8.9,8.92,156659.0,8.91,8.93,8.9,8.92,156659.0
2024-12-09 14:20:00,8.92,8.94,8.91,8.94,113139.0,8.92,8.94,8.91,8.94,113139.0
2024-12-09 14:30:00,8.94,8.94,8.91,8.94,258761.0,8.94,8.94,8.91,8.94,258761.0
2024-12-09 14:40:00,8.94,8.94,8.91,8.93,174489.0,8.94,8.94,8.91,8.93,174489.0
2024-12-09 14:50:00,8.93,8.96,8.92,8.94,129572.0,8.93,8.96,8.92,8.94,129572.0
2024-12-09 15:00:00,8.94,8.97,8.89,8.96,615319.0,8.94,8.97,8.89,8.96,615319.0
2024-12-09 15:10:00,8.96,8.97,8.94,8.95,248919.0,8.96,8.97,8.94,8.95,248919.0
2024-12-09 15:20:00,8.95,8.95,8.89,8.93,294409.0,8.95,8.95,8.89,8.93,294409.0
2024-12-09 15:30:00,8.93,8.94,8.9,8.93,309035.0,8.93,8.94,8.9,8.93,309035.0
2024-12-09 15:40:00,8.93,8.93,8.86,8.88,549690.0,8.93,8.93,8.86,8.88,549690.0
2024-12-09 15:50:00,8.88,8.89,8.83,8.84,1733709.0,8.88,8.89,8.83,8.84,1733709.0
2024-12-10 09:30:00,8.85,8.89,8.68,8.71,956906.0,8.85,8.89,8.68,8.71,956906.0
2024-12-10 09:40:00,8.71,8.71,8.56,8.61,1150222.0,8.71,8.71,8.56,8.61,1150222.0
2024-12-10 09:50:00,8.61,8.64,8.57,8.58,486950.0,8.61,8.64,8.57,8.58,486950.0
2024-12-10 10:00:00,8.57,8.58,8.54,8.55,898063.0,8.57,8.58,8.54,8.55,898063.0
2024-12-10 10:10:00,8.55,8.64,8.55,8.61,513720.0,8.55,8.64,8.55,8.61,513720.0
2024-12-10 10:20:00,8.61,8.64,8.57,8.58,442609.0,8.61,8.64,8.57,8.58,442609.0
2024-12-10 10:30:00,8.59,8.67,8.57,8.65,480246.0,8.59,8.67,8.57,8.65,480246.0
2024-12-10 10:40:00,8.65,8.69,8.64,8.67,230673.0,8.65,8.69,8.64,8.67,230673.0
2024-12-10 10:50:00,8.67,8.76,8.66,8.76,665849.0,8.67,8.76,8.66,8.76,665849.0
2024-12-10 11:00:00,8.76,8.81,8.74,8.78,804635.0,8.76,8.81,8.74,8.78,804635.0
2024-12-10 11:10:00,8.77,8.87,8.77,8.82,454203.0,8.77,8.87,8.77,8.82,454203.0
2024-12-10 11:20:00,8.83,8.83,8.78,8.8,341101.0,8.83,8.83,8.78,8.8,341101.0
2024-12-10 11:30:00,8.8,8.89,8.78,8.84,410733.0,8.8,8.89,8.78,8.84,410733.0
2024-12-10 11:40:00,8.83,8.85,8.81,8.83,182480.0,8.83,8.85,8.81,8.83,182480.0
2024-12-10 11:50:00,8.83,8.86,8.8,8.86,176504.0,8.83,8.86,8.8,8.86,176504.0
2024-12-10 12:00:00,8.86,8.89,8.84,8.87,287164.0,8.86,8.89,8.84,8.87,287164.0
2024-12-10 12:10:00,8.87,8.89,8.85,8.89,336330.0,8.87,8.89,8.85,8.89,336330.0
2024-12-10 12:20:00,8.89,8.89,8.86,8.86,128201.0,8.89,8.89,8.86,8.86,128201.0
2024-12-10 12:30:00,8.86,9.38,8.86,9.38,2102050.0,8.86,9.38,8.86,9.38,2102050.0
2024-12-10 12:40:00,10.75,11.3,10.21,10.56,20812040.0,10.75,11.3,10.21,10.56,20812040.0
2024-12-10 12:50:00,10.55,10.86,10.45,10.62,9439390.0,10.55,10.86,10.45,10.62,9439390.0
2024-12-10 13:00:00,10.62,10.67,10.43,10.58,5810412.0,10.62,10.67,10.43,10.58,5810412.0
2024-12-10 13:10:00,10.57,10.64,10.43,10.61,5082284.0,10.57,10.64,10.43,10.61,5082284.0
2024-12-10 13:20:00,10.62,10.95,10.6,10.76,6891539.0,10.62,10.95,10.6,10.76,6891539.0
2024-12-10 13:30:00,10.77,10.83,10.61,10.7,3823275.0,10.77,10.83,10.61,10.7,3823275.0
2024-12-10 13:40:00,10.7,10.78,10.59,10.62,2821982.0,10.7,10.78,10.59,10.62,2821982.0
2024-12-10 13:50:00,10.61,10.65,10.54,10.64,2323407.0,10.61,10.65,10.54,10.64,2323407.0
2024-12-10 14:00:00,10.64,10.68,10.47,10.49,2379029.0,10.64,10.68,10.47,10.49,2379029.0
2024-12-10 14:10:00,10.5,10.54,10.41,10.53,1925844.0,10.5,10.54,10.41,10.53,1925844.0
2024-12-10 14:20:00,10.53,10.68,10.52,10.66,1715011.0,10.53,10.68,10.52,10.66,1715011.0
2024-12-10 14:30:00,10.66,10.68,10.6,10.61,1481585.0,10.66,10.68,10.6,10.61,1481585.0
2024-12-10 14:40:00,10.61,10.63,10.45,10.52,3219908.0,10.61,10.63,10.45,10.52,3219908.0
2024-12-10 14:50:00,10.53,10.59,10.26,10.34,2659449.0,10.53,10.59,10.26,10.34,2659449.0
2024-12-10 15:00:00,10.35,10.49,10.3,10.43,1945993.0,10.35,10.49,10.3,10.43,1945993.0
2024-12-10 15:10:00,10.44,10.53,10.37,10.4,2135367.0,10.44,10.53,10.37,10.4,2135367.0
2024-12-10 15:20:00,10.41,10.45,10.34,10.37,1293551.0,10.41,10.45,10.34,10.37,1293551.0
2024-12-10 15:30:00,10.36,10.4,10.3,10.32,1778610.0,10.36,10.4,10.3,10.32,1778610.0
2024-12-10 15:40:00,10.32,10.42,10.26,10.34,1820168.0,10.32,10.42,10.26,10.34,1820168.0
2024-12-10 15:50:00,10.34,10.46,10.31,10.43,4591267.0,10.34,10.46,10.31,10.43,4591267.0
2024-12-11 09:30:00,9.96,10.37,9.91,10.17,3740691.0,9.96,10.37,9.91,10.17,3740691.0
2024-12-11 09:40:00,10.17,10.2,10.02,10.06,1570911.0,10.17,10.2,10.02,10.06,1570911.0
2024-12-11 09:50:00,10.05,10.08,9.95,9.97,1466780.0,10.05,10.08,9.95,9.97,1466780.0
2024-12-11 10:00:00,9.97,10.02,9.89,9.97,1759760.0,9.97,10.02,9.89,9.97,1759760.0
2024-12-11 10:10:00,9.97,9.98,9.83,9.87,1224683.0,9.97,9.98,9.83,9.87,1224683.0
2024-12-11 10:20:00,9.87,9.9,9.8,9.84,1184321.0,9.87,9.9,9.8,9.84,1184321.0
2024-12-11 10:30:00,9.84,9.87,9.69,9.72,1614714.0,9.84,9.87,9.69,9.72,1614714.0
2024-12-11 10:40:00,9.71,9.82,9.69,9.69,941980.0,9.71,9.82,9.69,9.69,941980.0
2024-12-11 10:50:00,9.7,9.78,9.67,9.69,1141743.0,9.7,9.78,9.67,9.69,1141743.0
2024-12-11 11:00:00,9.69,9.71,9.57,9.61,1329079.0,9.69,9.71,9.57,9.61,1329079.0
2024-12-11 11:10:00,9.61,9.62,9.55,9.58,1571248.0,9.61,9.62,9.55,9.58,1571248.0
2024-12-11 11:20:00,9.58,9.62,9.54,9.57,1213598.0,9.58,9.62,9.54,9.57,1213598.0
2024-12-11 11:30:00,9.57,9.67,9.56,9.66,915084.0,9.57,9.67,9.56,9.66,915084.0
2024-12-11 11:40:00,9.66,9.77,9.65,9.75,1326071.0,9.66,9.77,9.65,9.75,1326071.0
2024-12-11 11:50:00,9.75,9.76,9.7,9.75,564716.0,9.75,9.76,9.7,9.75,564716.0
2024-12-11 12:00:00,9.75,9.81,9.7,9.71,612581.0,9.75,9.81,9.7,9.71,612581.0
2024-12-11 12:10:00,9.71,9.74,9.68,9.74,704038.0,9.71,9.74,9.68,9.74,704038.0
2024-12-11 12:20:00,9.74,9.74,9.68,9.7,428590.0,9.74,9.74,9.68,9.7,428590.0
2024-12-11 12:30:00,9.7,9.7,9.63,9.67,437155.0,9.7,9.7,9.63,9.67,437155.0
2024-12-11 12:40:00,9.68,9.73,9.67,9.71,354414.0,9.68,9.73,9.67,9.71,354414.0
2024-12-11 12:50:00,9.71,9.82,9.71,9.81,715582.0,9.71,9.82,9.71,9.81,715582.0
2024-12-11 13:00:00,9.8,9.82,9.75,9.76,454579.0,9.8,9.82,9.75,9.76,454579.0
2024-12-11 13:10:00,9.76,9.82,9.73,9.75,367036.0,9.76,9.82,9.73,9.75,367036.0
2024-12-11 13:20:00,9.74,9.75,9.71,9.72,337064.0,9.74,9.75,9.71,9.72,337064.0
2024-12-11 13:30:00,9.72,9.75,9.67,9.73,571687.0,9.72,9.75,9.67,9.73,571687.0
2024-12-11 13:40:00,9.74,9.74,9.69,9.72,484908.0,9.74,9.74,9.69,9.72,484908.0
2024-12-11 13:50:00,9.71,9.72,9.68,9.71,442575.0,9.71,9.72,9.68,9.71,442575.0
2024-12-11 14:00:00,9.71,9.76,9.7,9.75,504071.0,9.71,9.76,9.7,9.75,504071.0
2024-12-11 14:10:00,9.75,9.76,9.71,9.75,466138.0,9.75,9.76,9.71,9.75,466138.0
2024-12-11 14:20:00,9.75,9.75,9.71,9.73,291900.0,9.75,9.75,9.71,9.73,291900.0
2024-12-11 14:30:00,9.73,9.8,9.72,9.77,712376.0,9.73,9.8,9.72,9.77,712376.0
2024-12-11 14:40:00,9.78,9.78,9.76,9.77,209227.0,9.78,9.78,9.76,9.77,209227.0
2024-12-11 14:50:00,9.77,9.78,9.73,9.74,535604.0,9.77,9.78,9.73,9.74,535604.0
2024-12-11 15:00:00,9.74,9.74,9.69,9.7,332970.0,9.74,9.74,9.69,9.7,332970.0
2024-12-11 15:10:00,9.7,9.7,9.66,9.66,440011.0,9.7,9.7,9.66,9.66,440011.0
2024-12-11 15:20:00,9.66,9.71,9.63,9.71,741443.0,9.66,9.71,9.63,9.71,741443.0
2024-12-11 15:30:00,9.71,9.75,9.69,9.75,536030.0,9.71,9.75,9.69,9.75,536030.0
2024-12-11 15:40:00,9.75,9.8,9.73,9.79,673305.0,9.75,9.8,9.73,9.79,673305.0
2024-12-11 15:50:00,9.79,9.86,9.78,9.82,3187260.0,9.79,9.86,9.78,9.82,3187260.0
2024-12-12 09:30:00,9.82,10.02,9.75,9.76,1393692.0,9.82,10.02,9.75,9.76,1393692.0
2024-12-12 09:40:00,9.76,9.81,9.67,9.7,539490.0,9.76,9.81,9.67,9.7,539490.0
2024-12-12 09:50:00,9.71,9.73,9.57,9.61,1171588.0,9.71,9.73,9.57,9.61,1171588.0
2024-12-12 10:00:00,9.61,9.64,9.56,9.57,855999.0,9.61,9.64,9.56,9.57,855999.0
2024-12-12 10:10:00,9.58,9.71,9.57,9.7,658644.0,9.58,9.71,9.57,9.7,658644.0
2024-12-12 10:20:00,9.7,9.7,9.63,9.69,360876.0,9.7,9.7,9.63,9.69,360876.0
2024-12-12 10:30:00,9.69,9.74,9.6,9.72,584231.0,9.69,9.74,9.6,9.72,584231.0
2024-12-12 10:40:00,9.72,9.8,9.7,9.79,386491.0,9.72,9.8,9.7,9.79,386491.0
2024-12-12 10:50:00,9.79,9.85,9.78,9.84,618364.0,9.79,9.85,9.78,9.84,618364.0
2024-12-12 11:00:00,9.84,9.88,9.8,9.87,276373.0,9.84,9.88,9.8,9.87,276373.0
2024-12-12 11:10:00,9.87,9.95,9.84,9.94,471809.0,9.87,9.95,9.84,9.94,471809.0
2024-12-12 11:20:00,9.94,9.98,9.92,9.97,528878.0,9.94,9.98,9.92,9.97,528878.0
2024-12-12 11:30:00,9.97,10.01,9.96,10.01,541989.0,9.97,10.01,9.96,10.01,541989.0
2024-12-12 11:40:00,10.01,10.01,9.82,9.86,625829.0,10.01,10.01,9.82,9.86,625829.0
2024-12-12 11:50:00,9.86,9.9,9.85,9.9,210511.0,9.86,9.9,9.85,9.9,210511.0
2024-12-12 12:00:00,9.9,9.92,9.87,9.91,193745.0,9.9,9.92,9.87,9.91,193745.0
2024-12-12 12:10:00,9.91,9.91,9.88,9.91,160237.0,9.91,9.91,9.88,9.91,160237.0
2024-12-12 12:20:00,9.9,9.91,9.85,9.86,159882.0,9.9,9.91,9.85,9.86,159882.0
2024-12-12 12:30:00,9.86,9.86,9.82,9.83,261049.0,9.86,9.86,9.82,9.83,261049.0
2024-12-12 12:40:00,9.83,9.83,9.8,9.82,250076.0,9.83,9.83,9.8,9.82,250076.0
2024-12-12 12:50:00,9.82,9.95,9.81,9.95,498963.0,9.82,9.95,9.81,9.95,498963.0
2024-12-12 13:00:00,9.95,9.96,9.93,9.95,219398.0,9.95,9.96,9.93,9.95,219398.0
2024-12-12 13:10:00,9.95,9.95,9.87,9.88,241991.0,9.95,9.95,9.87,9.88,241991.0
2024-12-12 13:20:00,9.88,9.89,9.84,9.85,233433.0,9.88,9.89,9.84,9.85,233433.0
2024-12-12 13:30:00,9.85,9.9,9.84,9.87,219680.0,9.85,9.9,9.84,9.87,219680.0
2024-12-12 13:40:00,9.87,9.88,9.83,9.88,232234.0,9.87,9.88,9.83,9.88,232234.0
2024-12-12 13:50:00,9.88,9.88,9.83,9.84,154314.0,9.88,9.88,9.83,9.84,154314.0
2024-12-12 14:00:00,9.84,9.88,9.83,9.88,234660.0,9.84,9.88,9.83,9.88,234660.0
2024-12-12 14:10:00,9.88,9.9,9.85,9.87,288581.0,9.88,9.9,9.85,9.87,288581.0
2024-12-12 14:20:00,9.87,9.87,9.81,9.82,275571.0,9.87,9.87,9.81,9.82,275571.0
2024-12-12 14:30:00,9.81,9.82,9.75,9.76,588293.0,9.81,9.82,9.75,9.76,588293.0
2024-12-12 14:40:00,9.75,9.77,9.74,9.74,226953.0,9.75,9.77,9.74,9.74,226953.0
2024-12-12 14:50:00,9.75,9.75,9.7,9.71,385860.0,9.75,9.75,9.7,9.71,385860.0
2024-12-12 15:00:00,9.71,9.71,9.65,9.69,588326.0,9.71,9.71,9.65,9.69,588326.0
2024-12-12 15:10:00,9.7,9.72,9.69,9.71,166056.0,9.7,9.72,9.69,9.71,166056.0
2024-12-12 15:20:00,9.72,9.73,9.69,9.71,206774.0,9.72,9.73,9.69,9.71,206774.0
2024-12-12 15:30:00,9.71,9.71,9.67,9.7,289435.0,9.71,9.71,9.67,9.7,289435.0
2024-12-12 15:40:00,9.7,9.7,9.65,9.67,348586.0,9.7,9.7,9.65,9.67,348586.0
2024-12-12 15:50:00,9.67,9.75,9.66,9.74,1315417.0,9.67,9.75,9.66,9.74,1315417.0
2024-12-13 09:30:00,9.68,9.73,9.58,9.68,617339.0,9.68,9.73,9.58,9.68,617339.0
2024-12-13 09:40:00,9.68,9.68,9.57,9.59,716031.0,9.68,9.68,9.57,9.59,716031.0
2024-12-13 09:50:00,9.59,9.64,9.51,9.55,503655.0,9.59,9.64,9.51,9.55,503655.0
2024-12-13 10:00:00,9.55,9.56,9.47,9.49,562663.0,9.55,9.56,9.47,9.49,562663.0
2024-12-13 10:10:00,9.48,9.51,9.46,9.49,310420.0,9.48,9.51,9.46,9.49,310420.0
2024-12-13 10:20:00,9.5,9.5,9.41,9.45,542743.0,9.5,9.5,9.41,9.45,542743.0
2024-12-13 10:30:00,9.44,9.47,9.42,9.44,260125.0,9.44,9.47,9.42,9.44,260125.0
2024-12-13 10:40:00,9.44,9.46,9.41,9.43,325462.0,9.44,9.46,9.41,9.43,325462.0
2024-12-13 10:50:00,9.43,9.54,9.43,9.54,386414.0,9.43,9.54,9.43,9.54,386414.0
2024-12-13 11:00:00,9.54,9.56,9.5,9.53,205420.0,9.54,9.56,9.5,9.53,205420.0
2024-12-13 11:10:00,9.53,9.54,9.46,9.47,197567.0,9.53,9.54,9.46,9.47,197567.0
2024-12-13 11:20:00,9.46,9.97,9.46,9.94,2194524.0,9.46,9.97,9.46,9.94,2194524.0
2024-12-13 11:30:00,9.93,10.19,9.77,10.04,3550062.0,9.93,10.19,9.77,10.04,3550062.0
2024-12-13 11:40:00,10.03,10.25,9.92,10.25,1437511.0,10.03,10.25,9.92,10.25,1437511.0
2024-12-13 11:50:00,10.24,10.36,10.17,10.25,2213002.0,10.24,10.36,10.17,10.25,2213002.0
2024-12-13 12:00:00,10.25,10.32,10.18,10.27,1032951.0,10.25,10.32,10.18,10.27,1032951.0
2024-12-13 12:10:00,10.27,10.3,10.2,10.26,882386.0,10.27,10.3,10.2,10.26,882386.0
2024-12-13 12:20:00,10.26,10.3,10.2,10.29,625721.0,10.26,10.3,10.2,10.29,625721.0
2024-12-13 12:30:00,10.29,10.32,10.19,10.25,852305.0,10.29,10.32,10.19,10.25,852305.0
2024-12-13 12:40:00,10.25,10.25,10.07,10.09,559685.0,10.25,10.25,10.07,10.09,559685.0
2024-12-13 12:50:00,10.1,10.13,10.01,10.01,430015.0,10.1,10.13,10.01,10.01,430015.0
2024-12-13 13:00:00,10.02,10.04,9.97,10.0,490486.0,10.02,10.04,9.97,10.0,490486.0
2024-12-13 13:10:00,10.0,10.17,9.98,10.16,494218.0,10.0,10.17,9.98,10.16,494218.0
2024-12-13 13:20:00,10.17,10.18,10.1,10.16,526347.0,10.17,10.18,10.1,10.16,526347.0
2024-12-13 13:30:00,10.15,10.17,10.07,10.12,345887.0,10.15,10.17,10.07,10.12,345887.0
2024-12-13 13:40:00,10.12,10.13,10.01,10.04,493560.0,10.12,10.13,10.01,10.04,493560.0
2024-12-13 13:50:00,10.04,10.1,10.01,10.08,699200.0,10.04,10.1,10.01,10.08,699200.0
2024-12-13 14:00:00,10.08,10.14,10.06,10.12,521100.0,10.08,10.14,10.06,10.12,521100.0
2024-12-13 14:10:00,10.11,10.19,10.11,10.15,451577.0,10.11,10.19,10.11,10.15,451577.0
2024-12-13 14:20:00,10.16,10.18,10.14,10.15,399567.0,10.16,10.18,10.14,10.15,399567.0
2024-12-13 14:30:00,10.15,10.18,10.1,10.17,618045.0,10.15,10.18,10.1,10.17,618045.0
2024-12-13 14:40:00,10.17,10.17,10.12,10.14,401118.0,10.17,10.17,10.12,10.14,401118.0
2024-12-13 14:50:00,10.13,10.17,10.13,10.14,377115.0,10.13,10.17,10.13,10.14,377115.0
2024-12-13 15:00:00,10.14,10.15,10.12,10.13,454125.0,10.14,10.15,10.12,10.13,454125.0
2024-12-13 15:10:00,10.13,10.22,10.13,10.21,624521.0,10.13,10.22,10.13,10.21,624521.0
2024-12-13 15:20:00,10.21,10.26,10.18,10.25,945540.0,10.21,10.26,10.18,10.25,945540.0
2024-12-13 15:30:00,10.25,10.34,10.24,10.34,1142884.0,10.25,10.34,10.24,10.34,1142884.0
2024-12-13 15:40:00,10.34,10.4,10.32,10.33,1603455.0,10.34,10.4,10.32,10.33,1603455.0
2024-12-13 15:50:00,10.33,10.45,10.33,10.38,3917858.0,10.33,10.45,10.33,10.38,3917858.0
2024-12-16 09:30:00,10.2,10.2,9.94,10.09,1364652.0,10.2,10.2,9.94,10.09,1364652.0
2024-12-16 09:40:00,10.09,10.15,9.91,10.0,853232.0,10.09,10.15,9.91,10.0,853232.0
2024-12-16 09:50:00,10.0,10.06,9.95,10.04,526265.0,10.0,10.06,9.95,10.04,526265.0
2024-12-16 10:00:00,10.03,10.1,10.0,10.03,554734.0,10.03,10.1,10.0,10.03,554734.0
2024-12-16 10:10:00,10.03,10.07,9.96,10.03,564379.0,10.03,10.07,9.96,10.03,564379.0
2024-12-16 10:20:00,10.03,10.03,9.93,10.02,415407.0,10.03,10.03,9.93,10.02,415407.0
2024-12-16 10:30:00,10.02,10.15,10.01,10.11,314910.0,10.02,10.15,10.01,10.11,314910.0
2024-12-16 10:40:00,10.11,10.15,10.05,10.15,369687.0,10.11,10.15,10.05,10.15,369687.0
2024-12-16 10:50:00,10.15,10.17,10.11,10.13,250095.0,10.15,10.17,10.11,10.13,250095.0
2024-12-16 11:00:00,10.13,10.13,10.06,10.1,367171.0,10.13,10.13,10.06,10.1,367171.0
2024-12-16 11:10:00,10.1,10.11,10.05,10.06,202104.0,10.1,10.11,10.05,10.06,202104.0
2024-12-16 11:20:00,10.06,10.07,10.03,10.04,363843.0,10.06,10.07,10.03,10.04,363843.0
2024-12-16 11:30:00,10.04,10.11,10.02,10.11,273520.0,10.04,10.11,10.02,10.11,273520.0
2024-12-16 11:40:00,10.1,10.12,10.07,10.1,284753.0,10.1,10.12,10.07,10.1,284753.0
2024-12-16 11:50:00,10.1,10.1,10.03,10.04,261908.0,10.1,10.1,10.03,10.04,261908.0
2024-12-16 12:00:00,10.03,10.07,10.0,10.03,301752.0,10.03,10.07,10.0,10.03,301752.0
2024-12-16 12:10:00,10.02,10.05,9.96,9.99,949153.0,10.02,10.05,9.96,9.99,949153.0
2024-12-16 12:20:00,9.99,10.0,9.93,9.93,414049.0,9.99,10.0,9.93,9.93,414049.0
2024-12-16 12:30:00,9.93,9.95,9.89,9.91,584405.0,9.93,9.95,9.89,9.91,584405.0
2024-12-16 12:40:00,9.91,9.93,9.87,9.9,352710.0,9.91,9.93,9.87,9.9,352710.0
2024-12-16 12:50:00,9.9,9.91,9.86,9.88,295032.0,9.9,9.91,9.86,9.88,295032.0
2024-12-16 13:00:00,9.88,9.9,9.86,9.87,218438.0,9.88,9.9,9.86,9.87,218438.0
2024-12-16 13:10:00,9.86,9.88,9.85,9.88,303887.0,9.86,9.88,9.85,9.88,303887.0
2024-12-16 13:20:00,9.87,9.91,9.86,9.88,300753.0,9.87,9.91,9.86,9.88,300753.0
2024-12-16 13:30:00,9.88,9.99,9.88,9.97,479427.0,9.88,9.99,9.88,9.97,479427.0
2024-12-16 13:40:00,9.98,9.99,9.95,9.96,280826.0,9.98,9.99,9.95,9.96,280826.0
2024-12-16 13:50:00,9.96,9.99,9.96,9.99,234664.0,9.96,9.99,9.96,9.99,234664.0
2024-12-16 14:00:00,9.99,10.06,9.98,10.05,549866.0,9.99,10.06,9.98,10.05,549866.0
2024-12-16 14:10:00,10.05,10.06,10.02,10.03,254629.0,10.05,10.06,10.02,10.03,254629.0
2024-12-16 14:20:00,10.03,10.04,10.01,10.02,473464.0,10.03,10.04,10.01,10.02,473464.0
2024-12-16 14:30:00,10.02,10.03,9.99,10.03,323103.0,10.02,10.03,9.99,10.03,323103.0
2024-12-16 14:40:00,10.03,10.09,10.0,10.09,484629.0,10.03,10.09,10.0,10.09,484629.0
2024-12-16 14:50:00,10.08,10.13,10.07,10.13,431173.0,10.08,10.13,10.07,10.13,431173.0
2024-12-16 15:00:00,10.13,10.13,10.09,10.11,319095.0,10.13,10.13,10.09,10.11,319095.0
2024-12-16 15:10:00,10.11,10.13,10.09,10.13,428497.0,10.11,10.13,10.09,10.13,428497.0
2024-12-16 15:20:00,10.13,10.18,10.12,10.15,993107.0,10.13,10.18,10.12,10.15,993107.0
2024-12-16 15:30:00,10.15,10.17,10.1,10.11,1098590.0,10.15,10.17,10.1,10.11,1098590.0
2024-12-16 15:40:00,10.11,10.14,10.08,10.13,1070341.0,10.11,10.14,10.08,10.13,1070341.0
2024-12-16 15:50:00,10.13,10.2,10.13,10.19,2369407.0,10.13,10.2,10.13,10.19,2369407.0
2024-12-17 09:30:00,10.04,10.39,9.99,10.22,1585876.0,10.04,10.39,9.99,10.22,1585876.0
2024-12-17 09:40:00,10.22,10.25,9.89,9.93,754645.0,10.22,10.25,9.89,9.93,754645.0
2024-12-17 09:50:00,9.93,10.03,9.89,9.99,838411.0,9.93,10.03,9.89,9.99,838411.0
2024-12-17 10:00:00,9.99,10.02,9.93,9.96,488368.0,9.99,10.02,9.93,9.96,488368.0
2024-12-17 10:10:00,9.96,10.01,9.9,9.94,391692.0,9.96,10.01,9.9,9.94,391692.0
2024-12-17 10:20:00,9.94,9.95,9.81,9.86,910648.0,9.94,9.95,9.81,9.86,910648.0
2024-12-17 10:30:00,9.86,9.86,9.74,9.76,606332.0,9.86,9.86,9.74,9.76,606332.0
2024-12-17 10:40:00,9.76,9.76,9.68,9.69,813275.0,9.76,9.76,9.68,9.69,813275.0
2024-12-17 10:50:00,9.7,9.71,9.66,9.69,480582.0,9.7,9.71,9.66,9.69,480582.0
2024-12-17 11:00:00,9.68,9.74,9.64,9.66,601109.0,9.68,9.74,9.64,9.66,601109.0
2024-12-17 11:10:00,9.65,9.67,9.6,9.62,675979.0,9.65,9.67,9.6,9.62,675979.0
2024-12-17 11:20:00,9.62,9.66,9.59,9.61,383633.0,9.62,9.66,9.59,9.61,383633.0
2024-12-17 11:30:00,9.62,9.68,9.6,9.65,543201.0,9.62,9.68,9.6,9.65,543201.0
2024-12-17 11:40:00,9.64,9.65,9.54,9.59,721209.0,9.64,9.65,9.54,9.59,721209.0
2024-12-17 11:50:00,9.58,9.63,9.56,9.59,468360.0,9.58,9.63,9.56,9.59,468360.0
2024-12-17 12:00:00,9.59,9.61,9.55,9.56,518440.0,9.59,9.61,9.55,9.56,518440.0
2024-12-17 12:10:00,9.55,9.58,9.54,9.57,282270.0,9.55,9.58,9.54,9.57,282270.0
2024-12-17 12:20:00,9.57,9.6,9.54,9.54,338248.0,9.57,9.6,9.54,9.54,338248.0
2024-12-17 12:30:00,9.55,9.65,9.54,9.63,376155.0,9.55,9.65,9.54,9.63,376155.0
2024-12-17 12:40:00,9.63,9.68,9.63,9.65,321274.0,9.63,9.68,9.63,9.65,321274.0
2024-12-17 12:50:00,9.64,9.68,9.64,9.66,336564.0,9.64,9.68,9.64,9.66,336564.0
2024-12-17 13:00:00,9.66,9.66,9.58,9.59,402784.0,9.66,9.66,9.58,9.59,402784.0
2024-12-17 13:10:00,9.59,9.61,9.57,9.61,249377.0,9.59,9.61,9.57,9.61,249377.0
2024-12-17 13:20:00,9.61,9.61,9.55,9.58,428408.0,9.61,9.61,9.55,9.58,428408.0
2024-12-17 13:30:00,9.57,9.63,9.56,9.62,373422.0,9.57,9.63,9.56,9.62,373422.0
2024-12-17 13:40:00,9.61,9.7,9.61,9.69,809854.0,9.61,9.7,9.61,9.69,809854.0
2024-12-17 13:50:00,9.69,9.74,9.67,9.74,291651.0,9.69,9.74,9.67,9.74,291651.0
2024-12-17 14:00:00,9.73,9.73,9.7,9.72,253671.0,9.73,9.73,9.7,9.72,253671.0
2024-12-17 14:10:00,9.72,9.81,9.72,9.79,371521.0,9.72,9.81,9.72,9.79,371521.0
2024-12-17 14:20:00,9.79,9.8,9.76,9.77,283699.0,9.79,9.8,9.76,9.77,283699.0
2024-12-17 14:30:00,9.77,9.8,9.76,9.78,333676.0,9.77,9.8,9.76,9.78,333676.0
2024-12-17 14:40:00,9.78,9.88,9.77,9.88,530773.0,9.78,9.88,9.77,9.88,530773.0
2024-12-17 14:50:00,9.88,9.89,9.86,9.88,435780.0,9.88,9.89,9.86,9.88,435780.0
2024-12-17 15:00:00,9.88,9.92,9.85,9.91,688220.0,9.88,9.92,9.85,9.91,688220.0
2024-12-17 15:10:00,9.91,9.95,9.89,9.95,765519.0,9.91,9.95,9.89,9.95,765519.0
2024-12-17 15:20:00,9.95,9.98,9.94,9.96,918523.0,9.95,9.98,9.94,9.96,918523.0
2024-12-17 15:30:00,9.96,10.01,9.94,10.01,954295.0,9.96,10.01,9.94,10.01,954295.0
2024-12-17 15:40:00,10.0,10.02,9.93,9.95,1282513.0,10.0,10.02,9.93,9.95,1282513.0
2024-12-17 15:50:00,9.95,10.0,9.95,9.96,2653335.0,9.95,10.0,9.95,9.96,2653335.0
2024-12-18 09:30:00,9.89,10.02,9.83,9.97,788186.0,9.89,10.02,9.83,9.97,788186.0
2024-12-18 09:40:00,9.98,10.11,9.98,10.04,910959.0,9.98,10.11,9.98,10.04,910959.0
2024-12-18 09:50:00,10.04,10.07,9.93,9.97,494510.0,10.04,10.07,9.93,9.97,494510.0
2024-12-18 10:00:00,9.96,9.97,9.85,9.92,547090.0,9.96,9.97,9.85,9.92,547090.0
2024-12-18 10:10:00,9.92,9.95,9.89,9.91,513021.0,9.92,9.95,9.89,9.91,513021.0
2024-12-18 10:20:00,9.91,9.95,9.88,9.93,309557.0,9.91,9.95,9.88,9.93,309557.0
2024-12-18 10:30:00,9.93,9.94,9.91,9.93,158901.0,9.93,9.94,9.91,9.93,158901.0
2024-12-18 10:40:00,9.93,9.95,9.88,9.89,403875.0,9.93,9.95,9.88,9.89,403875.0
2024-12-18 10:50:00,9.88,9.9,9.87,9.88,249318.0,9.88,9.9,9.87,9.88,249318.0
2024-12-18 11:00:00,9.88,9.93,9.88,9.92,235096.0,9.88,9.93,9.88,9.92,235096.0
2024-12-18 11:10:00,9.91,10.0,9.89,9.96,718979.0,9.91,10.0,9.89,9.96,718979.0
2024-12-18 11:20:00,9.96,10.05,9.94,10.02,459471.0,9.96,10.05,9.94,10.02,459471.0
2024-12-18 11:30:00,10.03,10.07,9.97,9.99,844323.0,10.03,10.07,9.97,9.99,844323.0
2024-12-18 11:40:00,9.99,9.99,9.91,9.92,409250.0,9.99,9.99,9.91,9.92,409250.0
2024-12-18 11:50:00,9.91,9.95,9.89,9.95,218975.0,9.91,9.95,9.89,9.95,218975.0
2024-12-18 12:00:00,9.95,10.04,9.94,9.99,335107.0,9.95,10.04,9.94,9.99,335107.0
2024-12-18 12:10:00,9.99,10.0,9.97,9.99,129998.0,9.99,10.0,9.97,9.99,129998.0
2024-12-18 12:20:00,9.99,10.0,9.93,9.95,270178.0,9.99,10.0,9.93,9.95,270178.0
2024-12-18 12:30:00,9.95,9.95,9.92,9.95,178242.0,9.95,9.95,9.92,9.95,178242.0
2024-12-18 12:40:00,9.95,9.95,9.9,9.9,198496.0,9.95,9.95,9.9,9.9,198496.0
2024-12-18 12:50:00,9.91,9.91,9.86,9.87,308588.0,9.91,9.91,9.86,9.87,308588.0
2024-12-18 13:00:00,9.86,9.88,9.82,9.86,489548.0,9.86,9.88,9.82,9.86,489548.0
2024-12-18 13:10:00,9.86,9.87,9.84,9.85,204204.0,9.86,9.87,9.84,9.85,204204.0
2024-12-18 13:20:00,9.85,9.87,9.84,9.87,252403.0,9.85,9.87,9.84,9.87,252403.0
2024-12-18 13:30:00,9.87,9.87,9.84,9.86,220219.0,9.87,9.87,9.84,9.86,220219.0
2024-12-18 13:40:00,9.86,9.9,9.84,9.9,156642.0,9.86,9.9,9.84,9.9,156642.0
2024-12-18 13:50:00,9.9,10.12,9.89,10.12,1139568.0,9.9,10.12,9.89,10.12,1139568.0
2024-12-18 14:00:00,10.12,10.15,10.0,10.01,748506.0,10.12,10.15,10.0,10.01,748506.0
2024-12-18 14:10:00,10.02,10.02,9.95,10.0,505690.0,10.02,10.02,9.95,10.0,505690.0
2024-12-18 14:20:00,10.0,10.04,9.99,9.99,415149.0,10.0,10.04,9.99,9.99,415149.0
2024-12-18 14:30:00,10.0,10.05,9.96,10.01,468788.0,10.0,10.05,9.96,10.01,468788.0
2024-12-18 14:40:00,10.01,10.02,9.89,9.92,758819.0,10.01,10.02,9.89,9.92,758819.0
2024-12-18 14:50:00,9.92,9.92,9.74,9.76,864973.0,9.92,9.92,9.74,9.76,864973.0
2024-12-18 15:00:00,9.77,9.79,9.74,9.78,545650.0,9.77,9.79,9.74,9.78,545650.0
2024-12-18 15:10:00,9.78,9.79,9.7,9.7,532731.0,9.78,9.79,9.7,9.7,532731.0
2024-12-18 15:20:00,9.7,9.76,9.67,9.68,811554.0,9.7,9.76,9.67,9.68,811554.0
2024-12-18 15:30:00,9.68,9.7,9.65,9.65,589276.0,9.68,9.7,9.65,9.65,589276.0
2024-12-18 15:40:00,9.66,9.72,9.63,9.71,1346772.0,9.66,9.72,9.63,9.71,1346772.0
2024-12-18 15:50:00,9.7,9.75,9.68,9.68,2018054.0,9.7,9.75,9.68,9.68,2018054.0
2024-12-19 09:30:00,9.61,9.77,9.56,9.71,917820.0,9.61,9.77,9.56,9.71,917820.0
2024-12-19 09:40:00,9.69,9.74,9.55,9.6,330166.0,9.69,9.74,9.55,9.6,330166.0
2024-12-19 09:50:00,9.6,9.69,9.59,9.69,340724.0,9.6,9.69,9.59,9.69,340724.0
2024-12-19 10:00:00,9.69,9.69,9.55,9.63,998962.0,9.69,9.69,9.55,9.63,998962.0
2024-12-19 10:10:00,9.63,9.69,9.59,9.61,327197.0,9.63,9.69,9.59,9.61,327197.0
2024-12-19 10:20:00,9.6,9.63,9.54,9.55,390919.0,9.6,9.63,9.54,9.55,390919.0
2024-12-19 10:30:00,9.54,9.57,9.47,9.52,441302.0,9.54,9.57,9.47,9.52,441302.0
2024-12-19 10:40:00,9.51,9.52,9.45,9.46,301266.0,9.51,9.52,9.45,9.46,301266.0
2024-12-19 10:50:00,9.46,9.51,9.39,9.39,740689.0,9.46,9.51,9.39,9.39,740689.0
2024-12-19 11:00:00,9.39,9.4,9.33,9.35,352898.0,9.39,9.4,9.33,9.35,352898.0
2024-12-19 11:10:00,9.35,9.42,9.34,9.41,375925.0,9.35,9.42,9.34,9.41,375925.0
2024-12-19 11:20:00,9.41,9.47,9.41,9.45,333265.0,9.41,9.47,9.41,9.45,333265.0
2024-12-19 11:30:00,9.45,9.48,9.43,9.44,510137.0,9.45,9.48,9.43,9.44,510137.0
2024-12-19 11:40:00,9.44,9.46,9.41,9.43,192335.0,9.44,9.46,9.41,9.43,192335.0
2024-12-19 11:50:00,9.42,9.43,9.3,9.31,571942.0,9.42,9.43,9.3,9.31,571942.0
2024-12-19 12:00:00,9.3,9.37,9.3,9.35,389307.0,9.3,9.37,9.3,9.35,389307.0
2024-12-19 12:10:00,9.36,9.42,9.33,9.42,250344.0,9.36,9.42,9.33,9.42,250344.0
2024-12-19 12:20:00,9.42,9.47,9.38,9.44,217928.0,9.42,9.47,9.38,9.44,217928.0
2024-12-19 12:30:00,9.44,9.45,9.38,9.4,184602.0,9.44,9.45,9.38,9.4,184602.0
2024-12-19 12:40:00,9.41,9.41,9.37,9.38,215259.0,9.41,9.41,9.37,9.38,215259.0
2024-12-19 12:50:00,9.38,9.44,9.37,9.43,173089.0,9.38,9.44,9.37,9.43,173089.0
2024-12-19 13:00:00,9.42,9.46,9.4,9.45,192224.0,9.42,9.46,9.4,9.45,192224.0
2024-12-19 13:10:00,9.46,9.5,9.44,9.5,214732.0,9.46,9.5,9.44,9.5,214732.0
2024-12-19 13:20:00,9.5,9.52,9.48,9.51,345964.0,9.5,9.52,9.48,9.51,345964.0
2024-12-19 13:30:00,9.51,9.56,9.49,9.55,307279.0,9.51,9.56,9.49,9.55,307279.0
2024-12-19 13:40:00,9.55,9.56,9.54,9.54,130776.0,9.55,9.56,9.54,9.54,130776.0
2024-12-19 13:50:00,9.54,9.57,9.52,9.55,230114.0,9.54,9.57,9.52,9.55,230114.0
2024-12-19 14:00:00,9.55,9.56,9.52,9.53,102122.0,9.55,9.56,9.52,9.53,102122.0
2024-12-19 14:10:00,9.53,9.54,9.46,9.48,184416.0,9.53,9.54,9.46,9.48,184416.0
2024-12-19 14:20:00,9.47,9.49,9.46,9.47,137211.0,9.47,9.49,9.46,9.47,137211.0
2024-12-19 14:30:00,9.47,9.48,9.42,9.44,255779.0,9.47,9.48,9.42,9.44,255779.0
2024-12-19 14:40:00,9.44,9.44,9.42,9.43,139328.0,9.44,9.44,9.42,9.43,139328.0
2024-12-19 14:50:00,9.43,9.46,9.42,9.43,144736.0,9.43,9.46,9.42,9.43,144736.0
2024-12-19 15:00:00,9.43,9.45,9.42,9.42,129046.0,9.43,9.45,9.42,9.42,129046.0
2024-12-19 15:10:00,9.42,9.47,9.42,9.45,356166.0,9.42,9.47,9.42,9.45,356166.0
2024-12-19 15:20:00,9.45,9.45,9.38,9.38,350028.0,9.45,9.45,9.38,9.38,350028.0
2024-12-19 15:30:00,9.38,9.45,9.37,9.45,362187.0,9.38,9.45,9.37,9.45,362187.0
2024-12-19 15:40:00,9.44,9.48,9.42,9.45,403637.0,9.44,9.48,9.42,9.45,403637.0
2024-12-19 15:50:00,9.44,9.44,9.34,9.35,1666768.0,9.44,9.44,9.34,9.35,1666768.0
2024-12-20 09:30:00,9.34,9.48,9.34,9.44,1351732.0,9.34,9.48,9.34,9.44,1351732.0
2024-12-20 09:40:00,9.43,9.5,9.4,9.46,272633.0,9.43,9.5,9.4,9.46,272633.0
2024-12-20 09:50:00,9.46,9.51,9.41,9.45,267606.0,9.46,9.51,9.41,9.45,267606.0
2024-12-20 10:00:00,9.45,9.45,9.32,9.34,258491.0,9.45,9.45,9.32,9.34,258491.0
2024-12-20 10:10:00,9.35,9.41,9.32,9.38,233640.0,9.35,9.41,9.32,9.38,233640.0
2024-12-20 10:20:00,9.37,9.4,9.35,9.37,192149.0,9.37,9.4,9.35,9.37,192149.0
2024-12-20 10:30:00,9.37,9.41,9.28,9.31,449816.0,9.37,9.41,9.28,9.31,449816.0
2024-12-20 10:40:00,9.31,9.37,9.3,9.37,230564.0,9.31,9.37,9.3,9.37,230564.0
2024-12-20 10:50:00,9.37,9.41,9.36,9.38,248571.0,9.37,9.41,9.36,9.38,248571.0
2024-12-20 11:00:00,9.38,9.45,9.36,9.44,198452.0,9.38,9.45,9.36,9.44,198452.0
2024-12-20 11:10:00,9.45,9.49,9.43,9.46,154030.0,9.45,9.49,9.43,9.46,154030.0
2024-12-20 11:20:00,9.46,9.47,9.39,9.41,231369.0,9.46,9.47,9.39,9.41,231369.0
2024-12-20 11:30:00,9.4,9.45,9.39,9.44,166028.0,9.4,9.45,9.39,9.44,166028.0
2024-12-20 11:40:00,9.44,9.51,9.43,9.49,318654.0,9.44,9.51,9.43,9.49,318654.0
2024-12-20 11:50:00,9.49,9.51,9.46,9.5,196730.0,9.49,9.51,9.46,9.5,196730.0
2024-12-20 12:00:00,9.5,9.5,9.47,9.47,243583.0,9.5,9.5,9.47,9.47,243583.0
2024-12-20 12:10:00,9.48,9.49,9.45,9.49,173597.0,9.48,9.49,9.45,9.49,173597.0
2024-12-20 12:20:00,9.49,9.51,9.47,9.51,154116.0,9.49,9.51,9.47,9.51,154116.0
2024-12-20 12:30:00,9.5,9.5,9.43,9.48,235726.0,9.5,9.5,9.43,9.48,235726.0
2024-12-20 12:40:00,9.48,9.49,9.46,9.47,196736.0,9.48,9.49,9.46,9.47,196736.0
2024-12-20 12:50:00,9.48,9.49,9.45,9.47,137057.0,9.48,9.49,9.45,9.47,137057.0
2024-12-20 13:00:00,9.46,9.49,9.44,9.49,138842.0,9.46,9.49,9.44,9.49,138842.0
2024-12-20 13:10:00,9.49,9.49,9.43,9.43,142655.0,9.49,9.49,9.43,9.43,142655.0
2024-12-20 13:20:00,9.43,9.44,9.4,9.42,208390.0,9.43,9.44,9.4,9.42,208390.0
2024-12-20 13:30:00,9.43,9.45,9.4,9.45,127611.0,9.43,9.45,9.4,9.45,127611.0
2024-12-20 13:40:00,9.44,9.46,9.41,9.45,350639.0,9.44,9.46,9.41,9.45,350639.0
2024-12-20 13:50:00,9.45,9.45,9.41,9.41,217188.0,9.45,9.45,9.41,9.41,217188.0
2024-12-20 14:00:00,9.42,9.43,9.39,9.42,222855.0,9.42,9.43,9.39,9.42,222855.0
2024-12-20 14:10:00,9.41,9.42,9.36,9.38,284912.0,9.41,9.42,9.36,9.38,284912.0
2024-12-20 14:20:00,9.38,9.46,9.38,9.46,260272.0,9.38,9.46,9.38,9.46,260272.0
2024-12-20 14:30:00,9.45,9.5,9.45,9.5,257684.0,9.45,9.5,9.45,9.5,257684.0
2024-12-20 14:40:00,9.5,9.51,9.47,9.47,192297.0,9.5,9.51,9.47,9.47,192297.0
2024-12-20 14:50:00,9.47,9.5,9.44,9.47,218716.0,9.47,9.5,9.44,9.47,218716.0
2024-12-20 15:00:00,9.47,9.5,9.46,9.5,181452.0,9.47,9.5,9.46,9.5,181452.0
2024-12-20 15:10:00,9.5,9.51,9.48,9.49,352441.0,9.5,9.51,9.48,9.49,352441.0
2024-12-20 15:20:00,9.5,9.5,9.46,9.47,295482.0,9.5,9.5,9.46,9.47,295482.0
2024-12-20 15:30:00,9.48,9.55,9.46,9.55,452974.0,9.48,9.55,9.46,9.55,452974.0
2024-12-20 15:40:00,9.54,9.56,9.51,9.53,545033.0,9.54,9.56,9.51,9.53,545033.0
2024-12-20 15:50:00,9.54,9.62,9.53,9.56,3182405.0,9.54,9.62,9.53,9.56,3182405.0
2024-12-23 09:30:00,9.49,9.54,9.38,9.4,661576.0,9.49,9.54,9.38,9.4,661576.0
2024-12-23 09:40:00,9.39,9.47,9.38,9.44,518912.0,9.39,9.47,9.38,9.44,518912.0
2024-12-23 09:50:00,9.44,9.47,9.4,9.42,290492.0,9.44,9.47,9.4,9.42,290492.0
2024-12-23 10:00:00,9.41,9.46,9.38,9.46,366804.0,9.41,9.46,9.38,9.46,366804.0
2024-12-23 10:10:00,9.39,9.46,9.35,9.36,320980.0,9.39,9.46,9.35,9.36,320980.0
2024-12-23 10:20:00,9.35,9.45,9.31,9.34,331242.0,9.35,9.45,9.31,9.34,331242.0
2024-12-23 10:30:00,9.34,9.36,9.31,9.32,397546.0,9.34,9.36,9.31,9.32,397546.0
2024-12-23 10:40:00,9.32,9.35,9.28,9.31,492444.0,9.32,9.35,9.28,9.31,492444.0
2024-12-23 10:50:00,9.3,9.33,9.28,9.29,317699.0,9.3,9.33,9.28,9.29,317699.0
2024-12-23 11:00:00,9.29,9.31,9.27,9.29,301521.0,9.29,9.31,9.27,9.29,301521.0
2024-12-23 11:10:00,9.29,9.32,9.28,9.3,344993.0,9.29,9.32,9.28,9.3,344993.0
2024-12-23 11:20:00,9.3,9.32,9.28,9.3,309049.0,9.3,9.32,9.28,9.3,309049.0
2024-12-23 11:30:00,9.3,9.31,9.24,9.25,402015.0,9.3,9.31,9.24,9.25,402015.0
2024-12-23 11:40:00,9.25,9.28,9.24,9.26,433429.0,9.25,9.28,9.24,9.26,433429.0
2024-12-23 11:50:00,9.26,9.29,9.22,9.29,463331.0,9.26,9.29,9.22,9.29,463331.0
2024-12-23 12:00:00,9.28,9.32,9.24,9.3,353509.0,9.28,9.32,9.24,9.3,353509.0
2024-12-23 12:10:00,9.3,9.33,9.28,9.29,260076.0,9.3,9.33,9.28,9.29,260076.0
2024-12-23 12:20:00,9.29,9.3,9.25,9.27,302763.0,9.29,9.3,9.25,9.27,302763.0
2024-12-23 12:30:00,9.27,9.28,9.22,9.24,479714.0,9.27,9.28,9.22,9.24,479714.0
2024-12-23 12:40:00,9.24,9.28,9.23,9.25,307860.0,9.24,9.28,9.23,9.25,307860.0
2024-12-23 12:50:00,9.26,9.28,9.23,9.24,321169.0,9.26,9.28,9.23,9.24,321169.0
2024-12-23 13:00:00,9.25,9.26,9.22,9.26,346225.0,9.25,9.26,9.22,9.26,346225.0
2024-12-23 13:10:00,9.25,9.26,9.22,9.22,209544.0,9.25,9.26,9.22,9.22,209544.0
2024-12-23 13:20:00,9.22,9.27,9.22,9.27,268964.0,9.22,9.27,9.22,9.27,268964.0
2024-12-23 13:30:00,9.26,9.27,9.24,9.26,263800.0,9.26,9.27,9.24,9.26,263800.0
2024-12-23 13:40:00,9.26,9.27,9.24,9.25,241602.0,9.26,9.27,9.24,9.25,241602.0
2024-12-23 13:50:00,9.25,9.25,9.24,9.25,128250.0,9.25,9.25,9.24,9.25,128250.0
2024-12-23 14:00:00,9.25,9.27,9.2,9.2,413390.0,9.25,9.27,9.2,9.2,413390.0
2024-12-23 14:10:00,9.21,9.25,9.2,9.25,250497.0,9.21,9.25,9.2,9.25,250497.0
2024-12-23 14:20:00,9.25,9.28,9.24,9.26,209226.0,9.25,9.28,9.24,9.26,209226.0
2024-12-23 14:30:00,9.26,9.26,9.2,9.21,218499.0,9.26,9.26,9.2,9.21,218499.0
2024-12-23 14:40:00,9.21,9.29,9.19,9.26,568874.0,9.21,9.29,9.19,9.26,568874.0
2024-12-23 14:50:00,9.25,9.26,9.23,9.24,286023.0,9.25,9.26,9.23,9.24,286023.0
2024-12-23 15:00:00,9.24,9.27,9.23,9.24,326373.0,9.24,9.27,9.23,9.24,326373.0
2024-12-23 15:10:00,9.23,9.24,9.2,9.21,283153.0,9.23,9.24,9.2,9.21,283153.0
2024-12-23 15:20:00,9.21,9.29,9.21,9.28,293679.0,9.21,9.29,9.21,9.28,293679.0
2024-12-23 15:30:00,9.28,9.29,9.25,9.28,414569.0,9.28,9.29,9.25,9.28,414569.0
2024-12-23 15:40:00,9.28,9.28,9.25,9.26,393812.0,9.28,9.28,9.25,9.26,393812.0
2024-12-23 15:50:00,9.26,9.32,9.26,9.3,1401227.0,9.26,9.32,9.26,9.3,1401227.0
2024-12-24 09:30:00,9.31,9.31,9.16,9.23,694056.0,9.31,9.31,9.16,9.23,694056.0
2024-12-24 09:40:00,9.23,9.28,9.2,9.23,193240.0,9.23,9.28,9.2,9.23,193240.0
2024-12-24 09:50:00,9.24,9.26,9.19,9.21,259188.0,9.24,9.26,9.19,9.21,259188.0
2024-12-24 10:00:00,9.21,9.24,9.2,9.21,200586.0,9.21,9.24,9.2,9.21,200586.0
2024-12-24 10:10:00,9.2,9.24,9.2,9.21,276414.0,9.2,9.24,9.2,9.21,276414.0
2024-12-24 10:20:00,9.2,9.22,9.16,9.18,298219.0,9.2,9.22,9.16,9.18,298219.0
2024-12-24 10:30:00,9.19,9.21,9.17,9.2,331063.0,9.19,9.21,9.17,9.2,331063.0
2024-12-24 10:40:00,9.2,9.2,9.16,9.19,221657.0,9.2,9.2,9.16,9.19,221657.0
2024-12-24 10:50:00,9.19,9.19,9.15,9.19,423659.0,9.19,9.19,9.15,9.19,423659.0
2024-12-24 11:00:00,9.19,9.21,9.18,9.18,272076.0,9.19,9.21,9.18,9.18,272076.0
2024-12-24 11:10:00,9.19,9.19,9.15,9.16,278298.0,9.19,9.19,9.15,9.16,278298.0
2024-12-24 11:20:00,9.16,9.17,9.12,9.17,572741.0,9.16,9.17,9.12,9.17,572741.0
2024-12-24 11:30:00,9.16,9.17,9.15,9.16,221917.0,9.16,9.17,9.15,9.16,221917.0
2024-12-24 11:40:00,9.16,9.18,9.15,9.18,249306.0,9.16,9.18,9.15,9.18,249306.0
2024-12-24 11:50:00,9.18,9.24,9.18,9.21,451598.0,9.18,9.24,9.18,9.21,451598.0
2024-12-24 12:00:00,9.21,9.21,9.18,9.2,166832.0,9.21,9.21,9.18,9.2,166832.0
2024-12-24 12:10:00,9.2,9.2,9.18,9.2,313623.0,9.2,9.2,9.18,9.2,313623.0
2024-12-24 12:20:00,9.2,9.21,9.19,9.19,208995.0,9.2,9.21,9.19,9.19,208995.0
2024-12-24 12:30:00,9.2,9.2,9.15,9.19,238254.0,9.2,9.2,9.15,9.19,238254.0
2024-12-24 12:40:00,9.19,9.21,9.17,9.2,612122.0,9.19,9.21,9.17,9.2,612122.0
2024-12-24 12:50:00,9.2,9.22,9.19,9.2,768943.0,9.2,9.22,9.19,9.2,768943.0
2024-12-26 09:30:00,9.17,9.27,9.14,9.2,498218.0,9.17,9.27,9.14,9.2,498218.0
2024-12-26 09:40:00,9.21,9.3,9.19,9.29,374338.0,9.21,9.3,9.19,9.29,374338.0
2024-12-26 09:50:00,9.3,9.3,9.21,9.26,247427.0,9.3,9.3,9.21,9.26,247427.0
2024-12-26 10:00:00,9.26,9.39,9.25,9.38,341163.0,9.26,9.39,9.25,9.38,341163.0
2024-12-26 10:10:00,9.38,9.43,9.37,9.41,404134.0,9.38,9.43,9.37,9.41,404134.0
2024-12-26 10:20:00,9.41,9.45,9.38,9.43,322742.0,9.41,9.45,9.38,9.43,322742.0
2024-12-26 10:30:00,9.43,9.44,9.38,9.44,275638.0,9.43,9.44,9.38,9.44,275638.0
2024-12-26 10:40:00,9.43,9.46,9.4,9.43,172591.0,9.43,9.46,9.4,9.43,172591.0
2024-12-26 10:50:00,9.43,9.46,9.42,9.44,170172.0,9.43,9.46,9.42,9.44,170172.0
2024-12-26 11:00:00,9.44,9.44,9.42,9.43,217580.0,9.44,9.44,9.42,9.43,217580.0
2024-12-26 11:10:00,9.43,9.53,9.42,9.5,667606.0,9.43,9.53,9.42,9.5,667606.0
2024-12-26 11:20:00,9.51,9.51,9.46,9.48,141730.0,9.51,9.51,9.46,9.48,141730.0
2024-12-26 11:30:00,9.48,9.5,9.47,9.5,139036.0,9.48,9.5,9.47,9.5,139036.0
2024-12-26 11:40:00,9.5,9.52,9.48,9.51,193568.0,9.5,9.52,9.48,9.51,193568.0
2024-12-26 11:50:00,9.51,9.53,9.49,9.53,223716.0,9.51,9.53,9.49,9.53,223716.0
2024-12-26 12:00:00,9.52,9.53,9.49,9.51,197518.0,9.52,9.53,9.49,9.51,197518.0
2024-12-26 12:10:00,9.51,9.51,9.47,9.47,145015.0,9.51,9.51,9.47,9.47,145015.0
2024-12-26 12:20:00,9.47,9.51,9.47,9.49,229508.0,9.47,9.51,9.47,9.49,229508.0
2024-12-26 12:30:00,9.5,9.5,9.45,9.46,192444.0,9.5,9.5,9.45,9.46,192444.0
2024-12-26 12:40:00,9.47,9.5,9.46,9.46,96946.0,9.47,9.5,9.46,9.46,96946.0
2024-12-26 12:50:00,9.46,9.47,9.45,9.46,142972.0,9.46,9.47,9.45,9.46,142972.0
2024-12-26 13:00:00,9.46,9.49,9.46,9.49,137256.0,9.46,9.49,9.46,9.49,137256.0
2024-12-26 13:10:00,9.49,9.51,9.47,9.5,211135.0,9.49,9.51,9.47,9.5,211135.0
2024-12-26 13:20:00,9.5,9.52,9.49,9.52,267325.0,9.5,9.52,9.49,9.52,267325.0
2024-12-26 13:30:00,9.52,9.53,9.47,9.48,145766.0,9.52,9.53,9.47,9.48,145766.0
2024-12-26 13:40:00,9.48,9.62,9.45,9.6,1208692.0,9.48,9.62,9.45,9.6,1208692.0
2024-12-26 13:50:00,9.6,9.64,9.58,9.6,416349.0,9.6,9.64,9.58,9.6,416349.0
2024-12-26 14:00:00,9.61,9.61,9.57,9.59,318824.0,9.61,9.61,9.57,9.59,318824.0
2024-12-26 14:10:00,9.59,9.61,9.57,9.57,137246.0,9.59,9.61,9.57,9.57,137246.0
2024-12-26 14:20:00,9.57,9.59,9.53,9.57,247215.0,9.57,9.59,9.53,9.57,247215.0
2024-12-26 14:30:00,9.57,9.57,9.54,9.54,152999.0,9.57,9.57,9.54,9.54,152999.0
2024-12-26 14:40:00,9.55,9.57,9.52,9.55,160844.0,9.55,9.57,9.52,9.55,160844.0
2024-12-26 14:50:00,9.55,9.58,9.54,9.57,151079.0,9.55,9.58,9.54,9.57,151079.0
2024-12-26 15:00:00,9.57,9.57,9.53,9.54,183447.0,9.57,9.57,9.53,9.54,183447.0
2024-12-26 15:10:00,9.54,9.55,9.53,9.54,204877.0,9.54,9.55,9.53,9.54,204877.0
2024-12-26 15:20:00,9.54,9.58,9.53,9.57,277851.0,9.54,9.58,9.53,9.57,277851.0
2024-12-26 15:30:00,9.56,9.58,9.54,9.58,249329.0,9.56,9.58,9.54,9.58,249329.0
2024-12-26 15:40:00,9.58,9.63,9.57,9.62,364650.0,9.58,9.63,9.57,9.62,364650.0
2024-12-26 15:50:00,9.62,9.7,9.59,9.68,2112351.0,9.62,9.7,9.59,9.68,2112351.0
2024-12-27 09:30:00,9.6,9.72,9.56,9.63,856926.0,9.6,9.72,9.56,9.63,856926.0
2024-12-27 09:40:00,9.62,9.73,9.6,9.64,250526.0,9.62,9.73,9.6,9.64,250526.0
2024-12-27 09:50:00,9.65,9.67,9.61,9.64,197348.0,9.65,9.67,9.61,9.64,197348.0
2024-12-27 10:00:00,9.63,9.66,9.59,9.64,206031.0,9.63,9.66,9.59,9.64,206031.0
2024-12-27 10:10:00,9.65,9.67,9.55,9.59,451268.0,9.65,9.67,9.55,9.59,451268.0
2024-12-27 10:20:00,9.59,9.6,9.55,9.56,255180.0,9.59,9.6,9.55,9.56,255180.0
2024-12-27 10:30:00,9.55,9.62,9.55,9.61,198233.0,9.55,9.62,9.55,9.61,198233.0
2024-12-27 10:40:00,9.61,9.71,9.59,9.7,270208.0,9.61,9.71,9.59,9.7,270208.0
2024-12-27 10:50:00,9.7,9.7,9.64,9.64,212547.0,9.7,9.7,9.64,9.64,212547.0
2024-12-27 11:00:00,9.64,9.65,9.59,9.62,191295.0,9.64,9.65,9.59,9.62,191295.0
2024-12-27 11:10:00,9.61,9.63,9.6,9.61,49581.0,9.61,9.63,9.6,9.61,49581.0
2024-12-27 11:20:00,9.61,9.65,9.59,9.65,142361.0,9.61,9.65,9.59,9.65,142361.0
2024-12-27 11:30:00,9.64,9.65,9.62,9.63,128500.0,9.64,9.65,9.62,9.63,128500.0
2024-12-27 11:40:00,9.63,9.64,9.59,9.6,163358.0,9.63,9.64,9.59,9.6,163358.0
2024-12-27 11:50:00,9.6,9.6,9.54,9.57,302997.0,9.6,9.6,9.54,9.57,302997.0
2024-12-27 12:00:00,9.57,9.6,9.56,9.58,81120.0,9.57,9.6,9.56,9.58,81120.0
2024-12-27 12:10:00,9.57,9.58,9.55,9.57,93113.0,9.57,9.58,9.55,9.57,93113.0
2024-12-27 12:20:00,9.57,9.63,9.56,9.62,182107.0,9.57,9.63,9.56,9.62,182107.0
2024-12-27 12:30:00,9.62,9.64,9.61,9.62,97322.0,9.62,9.64,9.61,9.62,97322.0
2024-12-27 12:40:00,9.62,9.63,9.61,9.62,171023.0,9.62,9.63,9.61,9.62,171023.0
2024-12-27 12:50:00,9.62,9.64,9.59,9.62,113670.0,9.62,9.64,9.59,9.62,113670.0
2024-12-27 13:00:00,9.62,9.65,9.61,9.63,155738.0,9.62,9.65,9.61,9.63,155738.0
2024-12-27 13:10:00,9.63,9.65,9.62,9.63,119271.0,9.63,9.65,9.62,9.63,119271.0
2024-12-27 13:20:00,9.63,9.66,9.62,9.66,205696.0,9.63,9.66,9.62,9.66,205696.0
2024-12-27 13:30:00,9.66,9.67,9.64,9.65,158284.0,9.66,9.67,9.64,9.65,158284.0
2024-12-27 13:40:00,9.66,9.66,9.61,9.62,126789.0,9.66,9.66,9.61,9.62,126789.0
2024-12-27 13:50:00,9.62,9.65,9.61,9.62,108607.0,9.62,9.65,9.61,9.62,108607.0
2024-12-27 14:00:00,9.63,9.63,9.6,9.62,208287.0,9.63,9.63,9.6,9.62,208287.0
2024-12-27 14:10:00,9.62,9.64,9.6,9.64,140202.0,9.62,9.64,9.6,9.64,140202.0
2024-12-27 14:20:00,9.64,9.64,9.61,9.62,77896.0,9.64,9.64,9.61,9.62,77896.0
2024-12-27 14:30:00,9.61,9.64,9.6,9.62,126413.0,9.61,9.64,9.6,9.62,126413.0
2024-12-27 14:40:00,9.62,9.65,9.62,9.64,171461.0,9.62,9.65,9.62,9.64,171461.0
2024-12-27 14:50:00,9.64,9.67,9.63,9.67,234205.0,9.64,9.67,9.63,9.67,234205.0
2024-12-27 15:00:00,9.67,9.68,9.64,9.67,138276.0,9.67,9.68,9.64,9.67,138276.0
2024-12-27 15:10:00,9.67,9.67,9.63,9.64,165749.0,9.67,9.67,9.63,9.64,165749.0
2024-12-27 15:20:00,9.63,9.65,9.63,9.63,201022.0,9.63,9.65,9.63,9.63,201022.0
2024-12-27 15:30:00,9.64,9.65,9.61,9.62,353767.0,9.64,9.65,9.61,9.62,353767.0
2024-12-27 15:40:00,9.61,9.62,9.59,9.62,451089.0,9.61,9.62,9.59,9.62,451089.0
2024-12-27 15:50:00,9.62,9.65,9.6,9.64,1527709.0,9.62,9.65,9.6,9.64,1527709.0
2024-12-30 09:30:00,9.48,9.53,9.37,9.42,725690.0,9.48,9.53,9.37,9.42,725690.0
2024-12-30 09:40:00,9.42,9.44,9.31,9.34,555324.0,9.42,9.44,9.31,9.34,555324.0
2024-12-30 09:50:00,9.34,9.41,9.33,9.36,344330.0,9.34,9.41,9.33,9.36,344330.0
2024-12-30 10:00:00,9.37,9.42,9.33,9.38,330566.0,9.37,9.42,9.33,9.38,330566.0
2024-12-30 10:10:00,9.38,9.4,9.35,9.35,200466.0,9.38,9.4,9.35,9.35,200466.0
2024-12-30 10:20:00,9.35,9.39,9.32,9.33,280254.0,9.35,9.39,9.32,9.33,280254.0
2024-12-30 10:30:00,9.34,9.36,9.31,9.33,201689.0,9.34,9.36,9.31,9.33,201689.0
2024-12-30 10:40:00,9.33,9.36,9.32,9.33,158723.0,9.33,9.36,9.32,9.33,158723.0
2024-12-30 10:50:00,9.32,9.35,9.3,9.34,286616.0,9.32,9.35,9.3,9.34,286616.0
2024-12-30 11:00:00,9.33,9.39,9.32,9.38,424301.0,9.33,9.39,9.32,9.38,424301.0
2024-12-30 11:10:00,9.38,9.4,9.36,9.37,294429.0,9.38,9.4,9.36,9.37,294429.0
2024-12-30 11:20:00,9.38,9.39,9.33,9.36,236982.0,9.38,9.39,9.33,9.36,236982.0
2024-12-30 11:30:00,9.37,9.42,9.36,9.38,291708.0,9.37,9.42,9.36,9.38,291708.0
2024-12-30 11:40:00,9.38,9.39,9.34,9.35,185012.0,9.38,9.39,9.34,9.35,185012.0
2024-12-30 11:50:00,9.35,9.37,9.33,9.35,178318.0,9.35,9.37,9.33,9.35,178318.0
2024-12-30 12:00:00,9.35,9.4,9.35,9.4,162062.0,9.35,9.4,9.35,9.4,162062.0
2024-12-30 12:10:00,9.39,9.43,9.38,9.39,351548.0,9.39,9.43,9.38,9.39,351548.0
2024-12-30 12:20:00,9.39,9.4,9.34,9.35,397330.0,9.39,9.4,9.34,9.35,397330.0
2024-12-30 12:30:00,9.34,9.4,9.34,9.38,352560.0,9.34,9.4,9.34,9.38,352560.0
2024-12-30 12:40:00,9.38,9.42,9.37,9.41,201811.0,9.38,9.42,9.37,9.41,201811.0
2024-12-30 12:50:00,9.42,9.42,9.37,9.38,225109.0,9.42,9.42,9.37,9.38,225109.0
2024-12-30 13:00:00,9.38,9.38,9.35,9.37,175274.0,9.38,9.38,9.35,9.37,175274.0
2024-12-30 13:10:00,9.36,9.37,9.34,9.35,151602.0,9.36,9.37,9.34,9.35,151602.0
2024-12-30 13:20:00,9.35,9.36,9.34,9.35,173477.0,9.35,9.36,9.34,9.35,173477.0
2024-12-30 13:30:00,9.35,9.36,9.32,9.33,198869.0,9.35,9.36,9.32,9.33,198869.0
2024-12-30 13:40:00,9.32,9.35,9.32,9.33,145168.0,9.32,9.35,9.32,9.33,145168.0
2024-12-30 13:50:00,9.33,9.34,9.32,9.33,148394.0,9.33,9.34,9.32,9.33,148394.0
2024-12-30 14:00:00,9.32,9.35,9.3,9.32,237941.0,9.32,9.35,9.3,9.32,237941.0
2024-12-30 14:10:00,9.32,9.33,9.29,9.31,331943.0,9.32,9.33,9.29,9.31,331943.0
2024-12-30 14:20:00,9.32,9.32,9.27,9.29,244015.0,9.32,9.32,9.27,9.29,244015.0
2024-12-30 14:30:00,9.29,9.3,9.27,9.28,132294.0,9.29,9.3,9.27,9.28,132294.0
2024-12-30 14:40:00,9.28,9.32,9.28,9.3,121475.0,9.28,9.32,9.28,9.3,121475.0
2024-12-30 14:50:00,9.3,9.32,9.29,9.31,188633.0,9.3,9.32,9.29,9.31,188633.0
2024-12-30 15:00:00,9.3,9.31,9.29,9.3,133151.0,9.3,9.31,9.29,9.3,133151.0
2024-12-30 15:10:00,9.29,9.32,9.28,9.32,302700.0,9.29,9.32,9.28,9.32,302700.0
2024-12-30 15:20:00,9.31,9.32,9.29,9.29,247764.0,9.31,9.32,9.29,9.29,247764.0
2024-12-30 15:30:00,9.29,9.3,9.26,9.26,357474.0,9.29,9.3,9.26,9.26,357474.0
2024-12-30 15:40:00,9.26,9.29,9.23,9.28,675762.0,9.26,9.29,9.23,9.28,675762.0
2024-12-30 15:50:00,9.27,9.3,9.26,9.27,1109324.0,9.27,9.3,9.26,9.27,1109324.0
2024-12-31 09:30:00,9.31,9.42,9.28,9.35,772820.0,9.31,9.42,9.28,9.35,772820.0
2024-12-31 09:40:00,9.35,9.42,9.33,9.39,409652.0,9.35,9.42,9.33,9.39,409652.0
2024-12-31 09:50:00,9.39,9.46,9.39,9.43,513649.0,9.39,9.46,9.39,9.43,513649.0
2024-12-31 10:00:00,9.43,9.47,9.42,9.43,311326.0,9.43,9.47,9.42,9.43,311326.0
2024-12-31 10:10:00,9.42,9.48,9.42,9.47,295016.0,9.42,9.48,9.42,9.47,295016.0
2024-12-31 10:20:00,9.47,9.5,9.43,9.44,301351.0,9.47,9.5,9.43,9.44,301351.0
2024-12-31 10:30:00,9.44,9.51,9.43,9.5,285409.0,9.44,9.51,9.43,9.5,285409.0
2024-12-31 10:40:00,9.49,9.51,9.49,9.51,313191.0,9.49,9.51,9.49,9.51,313191.0
2024-12-31 10:50:00,9.5,9.51,9.44,9.45,199468.0,9.5,9.51,9.44,9.45,199468.0
2024-12-31 11:00:00,9.45,9.47,9.4,9.4,348164.0,9.45,9.47,9.4,9.4,348164.0
2024-12-31 11:10:00,9.41,9.45,9.38,9.39,288445.0,9.41,9.45,9.38,9.39,288445.0
2024-12-31 11:20:00,9.39,9.44,9.37,9.38,222871.0,9.39,9.44,9.37,9.38,222871.0
2024-12-31 11:30:00,9.38,9.39,9.35,9.36,206433.0,9.38,9.39,9.35,9.36,206433.0
2024-12-31 11:40:00,9.35,9.37,9.34,9.36,199480.0,9.35,9.37,9.34,9.36,199480.0
2024-12-31 11:50:00,9.37,9.37,9.3,9.33,231984.0,9.37,9.37,9.3,9.33,231984.0
2024-12-31 12:00:00,9.33,9.34,9.31,9.33,106073.0,9.33,9.34,9.31,9.33,106073.0
2024-12-31 12:10:00,9.33,9.33,9.31,9.31,207003.0,9.33,9.33,9.31,9.31,207003.0
2024-12-31 12:20:00,9.32,9.33,9.3,9.3,165888.0,9.32,9.33,9.3,9.3,165888.0
2024-12-31 12:30:00,9.3,9.32,9.27,9.31,255327.0,9.3,9.32,9.27,9.31,255327.0
2024-12-31 12:40:00,9.32,9.33,9.3,9.32,101004.0,9.32,9.33,9.3,9.32,101004.0
2024-12-31 12:50:00,9.33,9.34,9.31,9.34,102285.0,9.33,9.34,9.31,9.34,102285.0
2024-12-31 13:00:00,9.33,9.35,9.3,9.31,122655.0,9.33,9.35,9.3,9.31,122655.0
2024-12-31 13:10:00,9.3,9.31,9.27,9.28,262776.0,9.3,9.31,9.27,9.28,262776.0
2024-12-31 13:20:00,9.28,9.28,9.25,9.27,180534.0,9.28,9.28,9.25,9.27,180534.0
2024-12-31 13:30:00,9.27,9.3,9.26,9.29,223069.0,9.27,9.3,9.26,9.29,223069.0
2024-12-31 13:40:00,9.3,9.31,9.29,9.29,110409.0,9.3,9.31,9.29,9.29,110409.0
2024-12-31 13:50:00,9.3,9.31,9.29,9.29,172231.0,9.3,9.31,9.29,9.29,172231.0
2024-12-31 14:00:00,9.3,9.3,9.26,9.29,197592.0,9.3,9.3,9.26,9.29,197592.0
2024-12-31 14:10:00,9.28,9.3,9.26,9.26,91680.0,9.28,9.3,9.26,9.26,91680.0
2024-12-31 14:20:00,9.26,9.28,9.25,9.26,156860.0,9.26,9.28,9.25,9.26,156860.0
2024-12-31 14:30:00,9.27,9.27,9.22,9.24,384491.0,9.27,9.27,9.22,9.24,384491.0
2024-12-31 14:40:00,9.24,9.24,9.22,9.23,140037.0,9.24,9.24,9.22,9.23,140037.0
2024-12-31 14:50:00,9.22,9.27,9.22,9.26,160201.0,9.22,9.27,9.22,9.26,160201.0
2024-12-31 15:00:00,9.27,9.27,9.25,9.27,64601.0,9.27,9.27,9.25,9.27,64601.0
2024-12-31 15:10:00,9.27,9.27,9.23,9.24,156070.0,9.27,9.27,9.23,9.24,156070.0
2024-12-31 15:20:00,9.24,9.26,9.23,9.24,184978.0,9.24,9.26,9.23,9.24,184978.0
2024-12-31 15:30:00,9.25,9.29,9.24,9.27,264458.0,9.25,9.29,9.24,9.27,264458.0
2024-12-31 15:40:00,9.28,9.33,9.27,9.32,384678.0,9.28,9.33,9.27,9.32,384678.0
2024-12-31 15:50:00,9.32,9.34,9.3,9.34,1058598.0,9.32,9.34,9.3,9.34,1058598.0
2025-01-02 09:30:00,9.39,9.56,9.35,9.46,1003707.0,9.39,9.56,9.35,9.46,1003707.0
2025-01-02 09:40:00,9.47,9.59,9.46,9.54,432498.0,9.47,9.59,9.46,9.54,432498.0
2025-01-02 09:50:00,9.54,9.59,9.46,9.52,667104.0,9.54,9.59,9.46,9.52,667104.0
2025-01-02 10:00:00,9.52,9.59,9.44,9.48,592925.0,9.52,9.59,9.44,9.48,592925.0
2025-01-02 10:10:00,9.48,9.49,9.39,9.43,342300.0,9.48,9.49,9.39,9.43,342300.0
2025-01-02 10:20:00,9.43,9.43,9.37,9.39,349978.0,9.43,9.43,9.37,9.39,349978.0
2025-01-02 10:30:00,9.39,9.43,9.37,9.38,267945.0,9.39,9.43,9.37,9.38,267945.0
2025-01-02 10:40:00,9.39,9.4,9.35,9.39,236600.0,9.39,9.4,9.35,9.39,236600.0
2025-01-02 10:50:00,9.4,9.42,9.36,9.38,264204.0,9.4,9.42,9.36,9.38,264204.0
2025-01-02 11:00:00,9.38,9.39,9.31,9.33,381233.0,9.38,9.39,9.31,9.33,381233.0
2025-01-02 11:10:00,9.33,9.33,9.3,9.32,181946.0,9.33,9.33,9.3,9.32,181946.0
2025-01-02 11:20:00,9.32,9.32,9.26,9.29,392486.0,9.32,9.32,9.26,9.29,392486.0
2025-01-02 11:30:00,9.29,9.31,9.27,9.3,156947.0,9.29,9.31,9.27,9.3,156947.0
2025-01-02 11:40:00,9.3,9.32,9.26,9.27,116155.0,9.3,9.32,9.26,9.27,116155.0
2025-01-02 11:50:00,9.27,9.27,9.24,9.26,198308.0,9.27,9.27,9.24,9.26,198308.0
2025-01-02 12:00:00,9.26,9.28,9.25,9.28,119842.0,9.26,9.28,9.25,9.28,119842.0
2025-01-02 12:10:00,9.28,9.32,9.27,9.3,130288.0,9.28,9.32,9.27,9.3,130288.0
2025-01-02 12:20:00,9.29,9.3,9.24,9.24,228124.0,9.29,9.3,9.24,9.24,228124.0
2025-01-02 12:30:00,9.25,9.27,9.23,9.24,450763.0,9.25,9.27,9.23,9.24,450763.0
2025-01-02 12:40:00,9.25,9.26,9.23,9.23,165854.0,9.25,9.26,9.23,9.23,165854.0
2025-01-02 12:50:00,9.23,9.26,9.22,9.25,224665.0,9.23,9.26,9.22,9.25,224665.0
2025-01-02 13:00:00,9.25,9.26,9.18,9.2,317294.0,9.25,9.26,9.18,9.2,317294.0
2025-01-02 13:10:00,9.2,9.2,9.15,9.17,329766.0,9.2,9.2,9.15,9.17,329766.0
2025-01-02 13:20:00,9.17,9.18,9.12,9.13,524615.0,9.17,9.18,9.12,9.13,524615.0
2025-01-02 13:30:00,9.13,9.14,9.1,9.12,380761.0,9.13,9.14,9.1,9.12,380761.0
2025-01-02 13:40:00,9.12,9.13,9.09,9.1,451851.0,9.12,9.13,9.09,9.1,451851.0
2025-01-02 13:50:00,9.1,9.15,9.09,9.14,151464.0,9.1,9.15,9.09,9.14,151464.0
2025-01-02 14:00:00,9.14,9.17,9.13,9.13,151899.0,9.14,9.17,9.13,9.13,151899.0
2025-01-02 14:10:00,9.13,9.14,9.09,9.09,254306.0,9.13,9.14,9.09,9.09,254306.0
2025-01-02 14:20:00,9.09,9.13,9.08,9.13,251767.0,9.09,9.13,9.08,9.13,251767.0
2025-01-02 14:30:00,9.13,9.13,9.09,9.1,189428.0,9.13,9.13,9.09,9.1,189428.0
2025-01-02 14:40:00,9.1,9.12,9.09,9.11,128978.0,9.1,9.12,9.09,9.11,128978.0
2025-01-02 14:50:00,9.12,9.13,9.07,9.09,218728.0,9.12,9.13,9.07,9.09,218728.0
2025-01-02 15:00:00,9.09,9.14,9.08,9.13,180598.0,9.09,9.14,9.08,9.13,180598.0
2025-01-02 15:10:00,9.13,9.15,9.12,9.15,140445.0,9.13,9.15,9.12,9.15,140445.0
2025-01-02 15:20:00,9.15,9.16,9.14,9.16,217995.0,9.15,9.16,9.14,9.16,217995.0
2025-01-02 15:30:00,9.16,9.16,9.11,9.13,241117.0,9.16,9.16,9.11,9.13,241117.0
2025-01-02 15:40:00,9.13,9.16,9.12,9.15,265615.0,9.13,9.16,9.12,9.15,265615.0
2025-01-02 15:50:00,9.14,9.22,9.12,9.21,1794867.0,9.14,9.22,9.12,9.21,1794867.0
2025-01-03 09:30:00,9.23,9.27,9.17,9.2,410084.0,9.23,9.27,9.17,9.2,410084.0
2025-01-03 09:40:00,9.21,9.23,9.16,9.18,239302.0,9.21,9.23,9.16,9.18,239302.0
2025-01-03 09:50:00,9.18,9.24,9.13,9.2,385491.0,9.18,9.24,9.13,9.2,385491.0
2025-01-03 10:00:00,9.2,9.26,9.18,9.25,266593.0,9.2,9.26,9.18,9.25,266593.0
2025-01-03 10:10:00,9.25,9.29,9.21,9.26,303833.0,9.25,9.29,9.21,9.26,303833.0
2025-01-03 10:20:00,9.26,9.31,9.23,9.3,313432.0,9.26,9.31,9.23,9.3,313432.0
2025-01-03 10:30:00,9.29,9.34,9.27,9.29,631804.0,9.29,9.34,9.27,9.29,631804.0
2025-01-03 10:40:00,9.29,9.3,9.23,9.27,204469.0,9.29,9.3,9.23,9.27,204469.0
2025-01-03 10:50:00,9.26,9.3,9.26,9.3,72028.0,9.26,9.3,9.26,9.3,72028.0
2025-01-03 11:00:00,9.29,9.36,9.28,9.29,312848.0,9.29,9.36,9.28,9.29,312848.0
2025-01-03 11:10:00,9.29,9.34,9.28,9.33,281794.0,9.29,9.34,9.28,9.33,281794.0
2025-01-03 11:20:00,9.33,9.33,9.26,9.28,103797.0,9.33,9.33,9.26,9.28,103797.0
2025-01-03 11:30:00,9.28,9.29,9.26,9.29,213514.0,9.28,9.29,9.26,9.29,213514.0
2025-01-03 11:40:00,9.29,9.35,9.28,9.33,166444.0,9.29,9.35,9.28,9.33,166444.0
2025-01-03 11:50:00,9.34,9.42,9.33,9.4,464728.0,9.34,9.42,9.33,9.4,464728.0
2025-01-03 12:00:00,9.39,9.43,9.39,9.42,189637.0,9.39,9.43,9.39,9.42,189637.0
2025-01-03 12:10:00,9.42,9.42,9.37,9.39,145970.0,9.42,9.42,9.37,9.39,145970.0
2025-01-03 12:20:00,9.39,9.42,9.39,9.41,102747.0,9.39,9.42,9.39,9.41,102747.0
2025-01-03 12:30:00,9.42,9.45,9.39,9.45,212038.0,9.42,9.45,9.39,9.45,212038.0
2025-01-03 12:40:00,9.45,9.49,9.41,9.46,430437.0,9.45,9.49,9.41,9.46,430437.0
2025-01-03 12:50:00,9.46,9.47,9.42,9.42,147003.0,9.46,9.47,9.42,9.42,147003.0
2025-01-03 13:00:00,9.43,9.46,9.41,9.46,131649.0,9.43,9.46,9.41,9.46,131649.0
2025-01-03 13:10:00,9.46,9.48,9.44,9.48,168639.0,9.46,9.48,9.44,9.48,168639.0
2025-01-03 13:20:00,9.47,9.5,9.46,9.49,351080.0,9.47,9.5,9.46,9.49,351080.0
2025-01-03 13:30:00,9.48,9.49,9.46,9.46,139479.0,9.48,9.49,9.46,9.46,139479.0
2025-01-03 13:40:00,9.46,9.49,9.43,9.46,295740.0,9.46,9.49,9.43,9.46,295740.0
2025-01-03 13:50:00,9.46,9.46,9.43,9.46,127788.0,9.46,9.46,9.43,9.46,127788.0
2025-01-03 14:00:00,9.46,9.48,9.45,9.46,189251.0,9.46,9.48,9.45,9.46,189251.0
2025-01-03 14:10:00,9.46,9.46,9.41,9.44,197546.0,9.46,9.46,9.41,9.44,197546.0
2025-01-03 14:20:00,9.44,9.48,9.43,9.45,116698.0,9.44,9.48,9.43,9.45,116698.0
2025-01-03 14:30:00,9.45,9.47,9.44,9.45,172940.0,9.45,9.47,9.44,9.45,172940.0
2025-01-03 14:40:00,9.45,9.47,9.44,9.46,140933.0,9.45,9.47,9.44,9.46,140933.0
2025-01-03 14:50:00,9.46,9.46,9.41,9.46,151918.0,9.46,9.46,9.41,9.46,151918.0
2025-01-03 15:00:00,9.46,9.46,9.43,9.44,134472.0,9.46,9.46,9.43,9.44,134472.0
2025-01-03 15:10:00,9.44,9.47,9.43,9.46,201638.0,9.44,9.47,9.43,9.46,201638.0
2025-01-03 15:20:00,9.46,9.5,9.46,9.49,319771.0,9.46,9.5,9.46,9.49,319771.0
2025-01-03 15:30:00,9.49,9.49,9.47,9.48,122747.0,9.49,9.49,9.47,9.48,122747.0
2025-01-03 15:40:00,9.47,9.48,9.43,9.44,226462.0,9.47,9.48,9.43,9.44,226462.0
2025-01-03 15:50:00,9.44,9.52,9.43,9.52,1918934.0,9.44,9.52,9.43,9.52,1918934.0
2025-01-06 09:30:00,9.6,9.89,9.58,9.76,1356937.0,9.6,9.89,9.58,9.76,1356937.0
2025-01-06 09:40:00,9.75,9.85,9.7,9.72,477077.0,9.75,9.85,9.7,9.72,477077.0
2025-01-06 09:50:00,9.72,9.88,9.7,9.84,628931.0,9.72,9.88,9.7,9.84,628931.0
2025-01-06 10:00:00,9.84,9.97,9.82,9.95,1104047.0,9.84,9.97,9.82,9.95,1104047.0
2025-01-06 10:10:00,9.94,9.96,9.83,9.9,730095.0,9.94,9.96,9.83,9.9,730095.0
2025-01-06 10:20:00,9.9,9.9,9.71,9.74,484921.0,9.9,9.9,9.71,9.74,484921.0
2025-01-06 10:30:00,9.74,9.78,9.68,9.71,357273.0,9.74,9.78,9.68,9.71,357273.0
2025-01-06 10:40:00,9.71,9.74,9.65,9.67,407767.0,9.71,9.74,9.65,9.67,407767.0
2025-01-06 10:50:00,9.67,9.71,9.66,9.69,199955.0,9.67,9.71,9.66,9.69,199955.0
2025-01-06 11:00:00,9.69,9.71,9.63,9.68,565060.0,9.69,9.71,9.63,9.68,565060.0
2025-01-06 11:10:00,9.68,9.74,9.67,9.71,273194.0,9.68,9.74,9.67,9.71,273194.0
2025-01-06 11:20:00,9.71,9.72,9.66,9.68,196006.0,9.71,9.72,9.66,9.68,196006.0
2025-01-06 11:30:00,9.68,9.72,9.68,9.7,152016.0,9.68,9.72,9.68,9.7,152016.0
2025-01-06 11:40:00,9.7,9.7,9.68,9.7,132311.0,9.7,9.7,9.68,9.7,132311.0
2025-01-06 11:50:00,9.69,9.71,9.67,9.71,93386.0,9.69,9.71,9.67,9.71,93386.0
2025-01-06 12:00:00,9.71,9.72,9.66,9.68,107283.0,9.71,9.72,9.66,9.68,107283.0
2025-01-06 12:10:00,9.68,9.71,9.67,9.7,135912.0,9.68,9.71,9.67,9.7,135912.0
2025-01-06 12:20:00,9.71,9.71,9.69,9.71,158627.0,9.71,9.71,9.69,9.71,158627.0
2025-01-06 12:30:00,9.71,9.72,9.69,9.71,119674.0,9.71,9.72,9.69,9.71,119674.0
2025-01-06 12:40:00,9.71,9.73,9.7,9.72,250332.0,9.71,9.73,9.7,9.72,250332.0
2025-01-06 12:50:00,9.71,9.73,9.71,9.72,135588.0,9.71,9.73,9.71,9.72,135588.0
2025-01-06 13:00:00,9.72,9.73,9.68,9.69,175192.0,9.72,9.73,9.68,9.69,175192.0
2025-01-06 13:10:00,9.69,9.72,9.67,9.72,172231.0,9.69,9.72,9.67,9.72,172231.0
2025-01-06 13:20:00,9.72,9.73,9.65,9.66,231007.0,9.72,9.73,9.65,9.66,231007.0
2025-01-06 13:30:00,9.65,9.69,9.63,9.63,416230.0,9.65,9.69,9.63,9.63,416230.0
2025-01-06 13:40:00,9.63,9.64,9.59,9.6,318463.0,9.63,9.64,9.59,9.6,318463.0
2025-01-06 13:50:00,9.6,9.62,9.58,9.62,158551.0,9.6,9.62,9.58,9.62,158551.0
2025-01-06 14:00:00,9.62,9.62,9.55,9.61,199486.0,9.62,9.62,9.55,9.61,199486.0
2025-01-06 14:10:00,9.6,9.64,9.59,9.63,134782.0,9.6,9.64,9.59,9.63,134782.0
2025-01-06 14:20:00,9.63,9.63,9.59,9.6,84638.0,9.63,9.63,9.59,9.6,84638.0
2025-01-06 14:30:00,9.6,9.61,9.56,9.58,109563.0,9.6,9.61,9.56,9.58,109563.0
2025-01-06 14:40:00,9.58,9.6,9.56,9.58,170396.0,9.58,9.6,9.56,9.58,170396.0
2025-01-06 14:50:00,9.58,9.58,9.52,9.55,245637.0,9.58,9.58,9.52,9.55,245637.0
2025-01-06 15:00:00,9.54,9.54,9.49,9.52,478915.0,9.54,9.54,9.49,9.52,478915.0
2025-01-06 15:10:00,9.52,9.52,9.43,9.44,438638.0,9.52,9.52,9.43,9.44,438638.0
2025-01-06 15:20:00,9.45,9.45,9.41,9.42,273229.0,9.45,9.45,9.41,9.42,273229.0
2025-01-06 15:30:00,9.43,9.46,9.41,9.46,380955.0,9.43,9.46,9.41,9.46,380955.0
2025-01-06 15:40:00,9.46,9.48,9.44,9.46,375494.0,9.46,9.48,9.44,9.46,375494.0
2025-01-06 15:50:00,9.46,9.5,9.45,9.49,1206324.0,9.46,9.5,9.45,9.49,1206324.0
2025-01-07 09:30:00,9.58,10.09,9.55,10.04,2758173.0,9.58,10.09,9.55,10.04,2758173.0
2025-01-07 09:40:00,10.04,10.1,9.95,10.06,747163.0,10.04,10.1,9.95,10.06,747163.0
2025-01-07 09:50:00,10.06,10.1,9.91,9.92,846769.0,10.06,10.1,9.91,9.92,846769.0
2025-01-07 10:00:00,9.93,9.96,9.77,9.79,682668.0,9.93,9.96,9.77,9.79,682668.0
2025-01-07 10:10:00,9.78,9.82,9.69,9.71,650115.0,9.78,9.82,9.69,9.71,650115.0
2025-01-07 10:20:00,9.71,9.85,9.69,9.83,346644.0,9.71,9.85,9.69,9.83,346644.0
2025-01-07 10:30:00,9.83,9.84,9.72,9.75,354593.0,9.83,9.84,9.72,9.75,354593.0
2025-01-07 10:40:00,9.76,9.84,9.74,9.75,253694.0,9.76,9.84,9.74,9.75,253694.0
2025-01-07 10:50:00,9.75,9.87,9.75,9.87,341289.0,9.75,9.87,9.75,9.87,341289.0
2025-01-07 11:00:00,9.87,9.89,9.82,9.84,534780.0,9.87,9.89,9.82,9.84,534780.0
2025-01-07 11:10:00,9.84,9.88,9.82,9.86,794465.0,9.84,9.88,9.82,9.86,794465.0
2025-01-07 11:20:00,9.86,9.86,9.71,9.76,205337.0,9.86,9.86,9.71,9.76,205337.0
2025-01-07 11:30:00,9.76,9.8,9.74,9.79,289598.0,9.76,9.8,9.74,9.79,289598.0
2025-01-07 11:40:00,9.78,9.78,9.75,9.78,111276.0,9.78,9.78,9.75,9.78,111276.0
2025-01-07 11:50:00,9.77,9.79,9.72,9.74,283970.0,9.77,9.79,9.72,9.74,283970.0
2025-01-07 12:00:00,9.74,9.84,9.74,9.79,241856.0,9.74,9.84,9.74,9.79,241856.0
2025-01-07 12:10:00,9.8,9.8,9.78,9.78,104586.0,9.8,9.8,9.78,9.78,104586.0
2025-01-07 12:20:00,9.79,9.8,9.75,9.79,175207.0,9.79,9.8,9.75,9.79,175207.0
2025-01-07 12:30:00,9.79,9.8,9.76,9.76,100147.0,9.79,9.8,9.76,9.76,100147.0
2025-01-07 12:40:00,9.77,9.77,9.72,9.74,131105.0,9.77,9.77,9.72,9.74,131105.0
2025-01-07 12:50:00,9.73,9.74,9.69,9.71,315365.0,9.73,9.74,9.69,9.71,315365.0
2025-01-07 13:00:00,9.71,9.77,9.7,9.77,196282.0,9.71,9.77,9.7,9.77,196282.0
2025-01-07 13:10:00,9.77,9.79,9.7,9.73,364277.0,9.77,9.79,9.7,9.73,364277.0
2025-01-07 13:20:00,9.72,9.78,9.71,9.76,271576.0,9.72,9.78,9.71,9.76,271576.0
2025-01-07 13:30:00,9.76,9.79,9.74,9.76,169876.0,9.76,9.79,9.74,9.76,169876.0
2025-01-07 13:40:00,9.75,9.76,9.72,9.72,251350.0,9.75,9.76,9.72,9.72,251350.0
2025-01-07 13:50:00,9.73,9.76,9.72,9.76,124100.0,9.73,9.76,9.72,9.76,124100.0
2025-01-07 14:00:00,9.76,9.76,9.73,9.74,165749.0,9.76,9.76,9.73,9.74,165749.0
2025-01-07 14:10:00,9.74,9.76,9.72,9.75,166751.0,9.74,9.76,9.72,9.75,166751.0
2025-01-07 14:20:00,9.75,9.77,9.74,9.77,144824.0,9.75,9.77,9.74,9.77,144824.0
2025-01-07 14:30:00,9.77,9.77,9.69,9.71,178181.0,9.77,9.77,9.69,9.71,178181.0
2025-01-07 14:40:00,9.7,9.74,9.7,9.71,250696.0,9.7,9.74,9.7,9.71,250696.0
2025-01-07 14:50:00,9.72,9.72,9.67,9.67,203091.0,9.72,9.72,9.67,9.67,203091.0
2025-01-07 15:00:00,9.68,9.68,9.63,9.64,193461.0,9.68,9.68,9.63,9.64,193461.0
2025-01-07 15:10:00,9.64,9.65,9.58,9.59,309495.0,9.64,9.65,9.58,9.59,309495.0
2025-01-07 15:20:00,9.59,9.61,9.57,9.58,366495.0,9.59,9.61,9.57,9.58,366495.0
2025-01-07 15:30:00,9.58,9.61,9.57,9.6,322346.0,9.58,9.61,9.57,9.6,322346.0
2025-01-07 15:40:00,9.6,9.64,9.6,9.62,397304.0,9.6,9.64,9.6,9.62,397304.0
2025-01-07 15:50:00,9.61,9.69,9.59,9.68,2219117.0,9.61,9.69,9.59,9.68,2219117.0
2025-01-08 09:30:00,9.5,9.55,9.31,9.4,1602773.0,9.5,9.55,9.31,9.4,1602773.0
2025-01-08 09:40:00,9.39,9.43,9.35,9.42,464708.0,9.39,9.43,9.35,9.42,464708.0
2025-01-08 09:50:00,9.41,9.45,9.33,9.35,413821.0,9.41,9.45,9.33,9.35,413821.0
2025-01-08 10:00:00,9.34,9.42,9.33,9.4,338849.0,9.34,9.42,9.33,9.4,338849.0
2025-01-08 10:10:00,9.41,9.42,9.36,9.37,486525.0,9.41,9.42,9.36,9.37,486525.0
2025-01-08 10:20:00,9.37,9.39,9.35,9.36,266226.0,9.37,9.39,9.35,9.36,266226.0
2025-01-08 10:30:00,9.36,9.37,9.31,9.36,397044.0,9.36,9.37,9.31,9.36,397044.0
2025-01-08 10:40:00,9.36,9.36,9.3,9.32,350067.0,9.36,9.36,9.3,9.32,350067.0
2025-01-08 10:50:00,9.33,9.35,9.32,9.34,207622.0,9.33,9.35,9.32,9.34,207622.0
2025-01-08 11:00:00,9.33,9.35,9.3,9.33,292227.0,9.33,9.35,9.3,9.33,292227.0
2025-01-08 11:10:00,9.32,9.36,9.28,9.29,479145.0,9.32,9.36,9.28,9.29,479145.0
2025-01-08 11:20:00,9.29,9.32,9.26,9.28,329644.0,9.29,9.32,9.26,9.28,329644.0
2025-01-08 11:30:00,9.28,9.3,9.26,9.29,216685.0,9.28,9.3,9.26,9.29,216685.0
2025-01-08 11:40:00,9.29,9.31,9.26,9.27,236459.0,9.29,9.31,9.26,9.27,236459.0
2025-01-08 11:50:00,9.27,9.3,9.26,9.29,265401.0,9.27,9.3,9.26,9.29,265401.0
2025-01-08 12:00:00,9.29,9.31,9.27,9.27,578851.0,9.29,9.31,9.27,9.27,578851.0
2025-01-08 12:10:00,9.28,9.31,9.25,9.29,540384.0,9.28,9.31,9.25,9.29,540384.0
2025-01-08 12:20:00,9.29,9.31,9.28,9.29,271292.0,9.29,9.31,9.28,9.29,271292.0
2025-01-08 12:30:00,9.29,9.32,9.28,9.29,220624.0,9.29,9.32,9.28,9.29,220624.0
2025-01-08 12:40:00,9.29,9.35,9.29,9.31,281811.0,9.29,9.35,9.29,9.31,281811.0
2025-01-08 12:50:00,9.32,9.34,9.31,9.34,125473.0,9.32,9.34,9.31,9.34,125473.0
2025-01-08 13:00:00,9.33,9.41,9.33,9.39,558520.0,9.33,9.41,9.33,9.39,558520.0
2025-01-08 13:10:00,9.39,9.43,9.39,9.41,303648.0,9.39,9.43,9.39,9.41,303648.0
2025-01-08 13:20:00,9.41,9.41,9.37,9.38,252527.0,9.41,9.41,9.37,9.38,252527.0
2025-01-08 13:30:00,9.37,9.39,9.36,9.38,187192.0,9.37,9.39,9.36,9.38,187192.0
2025-01-08 13:40:00,9.38,9.38,9.31,9.32,334748.0,9.38,9.38,9.31,9.32,334748.0
2025-01-08 13:50:00,9.33,9.33,9.27,9.29,450695.0,9.33,9.33,9.27,9.29,450695.0
2025-01-08 14:00:00,9.29,9.3,9.27,9.29,231347.0,9.29,9.3,9.27,9.29,231347.0
2025-01-08 14:10:00,9.29,9.33,9.28,9.33,186840.0,9.29,9.33,9.28,9.33,186840.0
2025-01-08 14:20:00,9.33,9.35,9.32,9.34,316197.0,9.33,9.35,9.32,9.34,316197.0
2025-01-08 14:30:00,9.33,9.34,9.3,9.33,238543.0,9.33,9.34,9.3,9.33,238543.0
2025-01-08 14:40:00,9.33,9.35,9.32,9.34,143246.0,9.33,9.35,9.32,9.34,143246.0
2025-01-08 14:50:00,9.34,9.38,9.33,9.36,271441.0,9.34,9.38,9.33,9.36,271441.0
2025-01-08 15:00:00,9.36,9.4,9.35,9.38,345607.0,9.36,9.4,9.35,9.38,345607.0
2025-01-08 15:10:00,9.38,9.38,9.34,9.36,286867.0,9.38,9.38,9.34,9.36,286867.0
2025-01-08 15:20:00,9.36,9.38,9.35,9.37,255111.0,9.36,9.38,9.35,9.37,255111.0
2025-01-08 15:30:00,9.37,9.37,9.28,9.29,504203.0,9.37,9.37,9.28,9.29,504203.0
2025-01-08 15:40:00,9.29,9.3,9.27,9.28,580865.0,9.29,9.3,9.27,9.28,580865.0
2025-01-08 15:50:00,9.28,9.3,9.2,9.21,2779971.0,9.28,9.3,9.2,9.21,2779971.0
2025-01-10 09:30:00,10.61,11.28,10.5,11.04,10410086.0,10.61,11.28,10.5,11.04,10410086.0
2025-01-10 09:40:00,11.04,11.49,11.0,11.46,5996751.0,11.04,11.49,11.0,11.46,5996751.0
2025-01-10 09:50:00,11.46,11.58,11.3,11.48,5065346.0,11.46,11.58,11.3,11.48,5065346.0
2025-01-10 10:00:00,11.47,11.58,11.35,11.43,3234575.0,11.47,11.58,11.35,11.43,3234575.0
2025-01-10 10:10:00,11.43,11.63,11.4,11.61,3142073.0,11.43,11.63,11.4,11.61,3142073.0
2025-01-10 10:20:00,11.61,11.77,11.49,11.54,3695498.0,11.61,11.77,11.49,11.54,3695498.0
2025-01-10 10:30:00,11.54,11.69,11.5,11.68,2563186.0,11.54,11.69,11.5,11.68,2563186.0
2025-01-10 10:40:00,11.68,11.68,11.44,11.55,2345395.0,11.68,11.68,11.44,11.55,2345395.0
2025-01-10 10:50:00,11.55,11.62,11.46,11.47,1658481.0,11.55,11.62,11.46,11.47,1658481.0
2025-01-10 11:00:00,11.48,11.59,11.4,11.59,1612680.0,11.48,11.59,11.4,11.59,1612680.0
2025-01-10 11:10:00,11.59,11.64,11.36,11.38,2116318.0,11.59,11.64,11.36,11.38,2116318.0
2025-01-10 11:20:00,11.39,11.4,11.2,11.22,2606107.0,11.39,11.4,11.2,11.22,2606107.0
2025-01-10 11:30:00,11.23,11.25,11.14,11.2,1967459.0,11.23,11.25,11.14,11.2,1967459.0
2025-01-10 11:40:00,11.19,11.3,11.19,11.28,1331664.0,11.19,11.3,11.19,11.28,1331664.0
2025-01-10 11:50:00,11.28,11.41,11.25,11.38,1293855.0,11.28,11.41,11.25,11.38,1293855.0
2025-01-10 12:00:00,11.38,11.42,11.33,11.37,1021037.0,11.38,11.42,11.33,11.37,1021037.0
2025-01-10 12:10:00,11.37,11.59,11.37,11.58,1069731.0,11.37,11.59,11.37,11.58,1069731.0
2025-01-10 12:20:00,11.58,11.68,11.54,11.55,2143045.0,11.58,11.68,11.54,11.55,2143045.0
2025-01-10 12:30:00,11.55,11.66,11.54,11.61,1203067.0,11.55,11.66,11.54,11.61,1203067.0
2025-01-10 12:40:00,11.62,11.64,11.55,11.63,766660.0,11.62,11.64,11.55,11.63,766660.0
2025-01-10 12:50:00,11.63,11.67,11.56,11.66,1056162.0,11.63,11.67,11.56,11.66,1056162.0
2025-01-10 13:00:00,11.65,11.74,11.65,11.7,1617742.0,11.65,11.74,11.65,11.7,1617742.0
2025-01-10 13:10:00,11.7,11.81,11.69,11.77,1721684.0,11.7,11.81,11.69,11.77,1721684.0
2025-01-10 13:20:00,11.77,11.87,11.76,11.81,1224099.0,11.77,11.87,11.76,11.81,1224099.0
2025-01-10 13:30:00,11.82,11.85,11.72,11.83,1071652.0,11.82,11.85,11.72,11.83,1071652.0
2025-01-10 13:40:00,11.83,11.87,11.74,11.75,1130038.0,11.83,11.87,11.74,11.75,1130038.0
2025-01-10 13:50:00,11.75,11.84,11.74,11.82,773985.0,11.75,11.84,11.74,11.82,773985.0
2025-01-10 14:00:00,11.82,11.82,11.68,11.77,912000.0,11.82,11.82,11.68,11.77,912000.0
2025-01-10 14:10:00,11.76,11.87,11.76,11.87,1182678.0,11.76,11.87,11.76,11.87,1182678.0
2025-01-10 14:20:00,11.87,12.0,11.85,11.96,1893747.0,11.87,12.0,11.85,11.96,1893747.0
2025-01-10 14:30:00,11.96,11.98,11.88,11.9,1233121.0,11.96,11.98,11.88,11.9,1233121.0
2025-01-10 14:40:00,11.9,11.9,11.76,11.77,1720026.0,11.9,11.9,11.76,11.77,1720026.0
2025-01-10 14:50:00,11.77,11.82,11.73,11.77,973491.0,11.77,11.82,11.73,11.77,973491.0
2025-01-10 15:00:00,11.77,11.82,11.67,11.82,1087384.0,11.77,11.82,11.67,11.82,1087384.0
2025-01-10 15:10:00,11.82,11.84,11.62,11.63,1177961.0,11.82,11.84,11.62,11.63,1177961.0
2025-01-10 15:20:00,11.63,11.77,11.62,11.75,1618841.0,11.63,11.77,11.62,11.75,1618841.0
2025-01-10 15:30:00,11.75,11.79,11.69,11.78,1165655.0,11.75,11.79,11.69,11.78,1165655.0
2025-01-10 15:40:00,11.77,11.88,11.77,11.86,2720432.0,11.77,11.88,11.77,11.86,2720432.0
2025-01-10 15:50:00,11.85,11.87,11.74,11.75,4964638.0,11.85,11.87,11.74,11.75,4964638.0
2025-01-13 09:30:00,11.65,11.8,11.24,11.29,3147040.0,11.65,11.8,11.24,11.29,3147040.0
2025-01-13 09:40:00,11.28,11.32,10.96,11.05,2130115.0,11.28,11.32,10.96,11.05,2130115.0
2025-01-13 09:50:00,11.05,11.17,11.02,11.05,1257065.0,11.05,11.17,11.02,11.05,1257065.0
2025-01-13 10:00:00,11.05,11.16,10.99,11.15,1206053.0,11.05,11.16,10.99,11.15,1206053.0
2025-01-13 10:10:00,11.15,11.2,11.05,11.15,1031862.0,11.15,11.2,11.05,11.15,1031862.0
2025-01-13 10:20:00,11.15,11.17,11.08,11.14,424589.0,11.15,11.17,11.08,11.14,424589.0
2025-01-13 10:30:00,11.13,11.29,11.13,11.24,872824.0,11.13,11.29,11.13,11.24,872824.0
2025-01-13 10:40:00,11.24,11.34,11.21,11.24,853167.0,11.24,11.34,11.21,11.24,853167.0
2025-01-13 10:50:00,11.24,11.34,11.2,11.34,597362.0,11.24,11.34,11.2,11.34,597362.0
2025-01-13 11:00:00,11.34,11.42,11.32,11.38,734674.0,11.34,11.42,11.32,11.38,734674.0
2025-01-13 11:10:00,11.38,11.45,11.32,11.38,834635.0,11.38,11.45,11.32,11.38,834635.0
2025-01-13 11:20:00,11.38,11.42,11.34,11.4,502648.0,11.38,11.42,11.34,11.4,502648.0
2025-01-13 11:30:00,11.4,11.4,11.32,11.34,282882.0,11.4,11.4,11.32,11.34,282882.0
2025-01-13 11:40:00,11.34,11.38,11.31,11.38,327676.0,11.34,11.38,11.31,11.38,327676.0
2025-01-13 11:50:00,11.37,11.41,11.32,11.33,438417.0,11.37,11.41,11.32,11.33,438417.0
2025-01-13 12:00:00,11.33,11.42,11.27,11.42,389660.0,11.33,11.42,11.27,11.42,389660.0
2025-01-13 12:10:00,11.42,11.43,11.35,11.4,307069.0,11.42,11.43,11.35,11.4,307069.0
2025-01-13 12:20:00,11.4,11.44,11.37,11.4,259182.0,11.4,11.44,11.37,11.4,259182.0
2025-01-13 12:30:00,11.39,11.42,11.35,11.38,265732.0,11.39,11.42,11.35,11.38,265732.0
2025-01-13 12:40:00,11.37,11.4,11.32,11.33,310581.0,11.37,11.4,11.32,11.33,310581.0
2025-01-13 12:50:00,11.33,11.43,11.32,11.42,365573.0,11.33,11.43,11.32,11.42,365573.0
2025-01-13 13:00:00,11.42,11.42,11.31,11.32,354228.0,11.42,11.42,11.31,11.32,354228.0
2025-01-13 13:10:00,11.32,11.36,11.3,11.35,287350.0,11.32,11.36,11.3,11.35,287350.0
2025-01-13 13:20:00,11.35,11.39,11.3,11.38,350752.0,11.35,11.39,11.3,11.38,350752.0
2025-01-13 13:30:00,11.39,11.52,11.38,11.48,671151.0,11.39,11.52,11.38,11.48,671151.0
2025-01-13 13:40:00,11.47,11.53,11.47,11.52,483243.0,11.47,11.53,11.47,11.52,483243.0
2025-01-13 13:50:00,11.52,11.54,11.5,11.51,275040.0,11.52,11.54,11.5,11.51,275040.0
2025-01-13 14:00:00,11.5,11.52,11.45,11.51,386078.0,11.5,11.52,11.45,11.51,386078.0
2025-01-13 14:10:00,11.5,11.59,11.5,11.59,451332.0,11.5,11.59,11.5,11.59,451332.0
2025-01-13 14:20:00,11.59,11.62,11.54,11.58,732963.0,11.59,11.62,11.54,11.58,732963.0
2025-01-13 14:30:00,11.58,11.66,11.55,11.63,444227.0,11.58,11.66,11.55,11.63,444227.0
2025-01-13 14:40:00,11.62,11.69,11.62,11.63,561370.0,11.62,11.69,11.62,11.63,561370.0
2025-01-13 14:50:00,11.63,11.71,11.62,11.71,453700.0,11.63,11.71,11.62,11.71,453700.0
2025-01-13 15:00:00,11.7,11.71,11.67,11.71,380972.0,11.7,11.71,11.67,11.71,380972.0
2025-01-13 15:10:00,11.71,11.76,11.68,11.73,689889.0,11.71,11.76,11.68,11.73,689889.0
2025-01-13 15:20:00,11.73,11.83,11.72,11.8,857598.0,11.73,11.83,11.72,11.8,857598.0
2025-01-13 15:30:00,11.8,11.85,11.78,11.83,695640.0,11.8,11.85,11.78,11.83,695640.0
2025-01-13 15:40:00,11.83,11.86,11.81,11.85,740702.0,11.83,11.86,11.81,11.85,740702.0
2025-01-13 15:50:00,11.83,11.94,11.81,11.9,3340765.0,11.83,11.94,11.81,11.9,3340765.0
2025-01-14 09:30:00,11.93,12.05,11.74,11.98,1857912.0,11.93,12.05,11.74,11.98,1857912.0
2025-01-14 09:40:00,11.98,12.03,11.91,12.03,737095.0,11.98,12.03,11.91,12.03,737095.0
2025-01-14 09:50:00,12.03,12.15,11.98,12.11,1446392.0,12.03,12.15,11.98,12.11,1446392.0
2025-01-14 10:00:00,12.11,12.18,11.99,12.13,1062248.0,12.11,12.18,11.99,12.13,1062248.0
2025-01-14 10:10:00,12.13,12.17,12.0,12.06,828857.0,12.13,12.17,12.0,12.06,828857.0
2025-01-14 10:20:00,12.06,12.19,12.04,12.15,549562.0,12.06,12.19,12.04,12.15,549562.0
2025-01-14 10:30:00,12.15,12.22,12.08,12.1,839495.0,12.15,12.22,12.08,12.1,839495.0
2025-01-14 10:40:00,12.1,12.18,12.05,12.18,794499.0,12.1,12.18,12.05,12.18,794499.0
2025-01-14 10:50:00,12.18,12.35,12.18,12.28,1320272.0,12.18,12.35,12.18,12.28,1320272.0
2025-01-14 11:00:00,12.28,12.28,11.99,12.04,864233.0,12.28,12.28,11.99,12.04,864233.0
2025-01-14 11:10:00,12.04,12.12,12.0,12.09,733809.0,12.04,12.12,12.0,12.09,733809.0
2025-01-14 11:20:00,12.09,12.1,12.01,12.02,266826.0,12.09,12.1,12.01,12.02,266826.0
2025-01-14 11:30:00,12.01,12.03,11.95,12.01,430960.0,12.01,12.03,11.95,12.01,430960.0
2025-01-14 11:40:00,12.01,12.01,11.92,11.96,323787.0,12.01,12.01,11.92,11.96,323787.0
2025-01-14 11:50:00,11.96,12.02,11.93,11.99,296038.0,11.96,12.02,11.93,11.99,296038.0
2025-01-14 12:00:00,11.98,11.98,11.85,11.94,437492.0,11.98,11.98,11.85,11.94,437492.0
2025-01-14 12:10:00,11.93,11.97,11.9,11.95,237960.0,11.93,11.97,11.9,11.95,237960.0
2025-01-14 12:20:00,11.95,11.95,11.9,11.93,224392.0,11.95,11.95,11.9,11.93,224392.0
2025-01-14 12:30:00,11.93,12.02,11.9,12.02,229081.0,11.93,12.02,11.9,12.02,229081.0
2025-01-14 12:40:00,12.02,12.11,12.0,12.11,235426.0,12.02,12.11,12.0,12.11,235426.0
2025-01-14 12:50:00,12.11,12.19,12.1,12.18,424178.0,12.11,12.19,12.1,12.18,424178.0
2025-01-14 13:00:00,12.19,12.23,12.17,12.23,362311.0,12.19,12.23,12.17,12.23,362311.0
2025-01-14 13:10:00,12.22,12.29,12.19,12.29,816490.0,12.22,12.29,12.19,12.29,816490.0
2025-01-14 13:20:00,12.29,12.31,12.12,12.13,871941.0,12.29,12.31,12.12,12.13,871941.0
2025-01-14 13:30:00,12.13,12.28,12.11,12.28,455600.0,12.13,12.28,12.11,12.28,455600.0
2025-01-14 13:40:00,12.28,12.33,12.26,12.28,446158.0,12.28,12.33,12.26,12.28,446158.0
2025-01-14 13:50:00,12.27,12.31,12.22,12.3,442883.0,12.27,12.31,12.22,12.3,442883.0
2025-01-14 14:00:00,12.3,12.32,12.22,12.26,489425.0,12.3,12.32,12.22,12.26,489425.0
2025-01-14 14:10:00,12.27,12.3,12.25,12.29,405013.0,12.27,12.3,12.25,12.29,405013.0
2025-01-14 14:20:00,12.29,12.31,12.25,12.28,488156.0,12.29,12.31,12.25,12.28,488156.0
2025-01-14 14:30:00,12.28,12.29,12.23,12.27,407099.0,12.28,12.29,12.23,12.27,407099.0
2025-01-14 14:40:00,12.26,12.27,12.19,12.2,511426.0,12.26,12.27,12.19,12.2,511426.0
2025-01-14 14:50:00,12.2,12.21,12.15,12.18,414793.0,12.2,12.21,12.15,12.18,414793.0
2025-01-14 15:00:00,12.18,12.18,12.1,12.17,703609.0,12.18,12.18,12.1,12.17,703609.0
2025-01-14 15:10:00,12.16,12.17,12.11,12.12,419792.0,12.16,12.17,12.11,12.12,419792.0
2025-01-14 15:20:00,12.13,12.15,12.1,12.11,492058.0,12.13,12.15,12.1,12.11,492058.0
2025-01-14 15:30:00,12.11,12.19,12.06,12.16,811656.0,12.11,12.19,12.06,12.16,811656.0
2025-01-14 15:40:00,12.16,12.25,12.14,12.25,1008410.0,12.16,12.25,12.14,12.25,1008410.0
2025-01-14 15:50:00,12.25,12.3,12.2,12.23,3520027.0,12.25,12.3,12.2,12.23,3520027.0
2025-01-15 09:30:00,12.46,12.55,12.09,12.28,1813623.0,12.46,12.55,12.09,12.28,1813623.0
2025-01-15 09:40:00,12.28,12.38,12.25,12.31,694663.0,12.28,12.38,12.25,12.31,694663.0
2025-01-15 09:50:00,12.3,12.31,12.12,12.16,891256.0,12.3,12.31,12.12,12.16,891256.0
2025-01-15 10:00:00,12.17,12.24,12.14,12.17,667965.0,12.17,12.24,12.14,12.17,667965.0
2025-01-15 10:10:00,12.17,12.28,12.14,12.15,546646.0,12.17,12.28,12.14,12.15,546646.0
2025-01-15 10:20:00,12.15,12.15,12.01,12.06,943445.0,12.15,12.15,12.01,12.06,943445.0
2025-01-15 10:30:00,12.05,12.18,12.02,12.16,559690.0,12.05,12.18,12.02,12.16,559690.0
2025-01-15 10:40:00,12.16,12.31,12.15,12.25,371105.0,12.16,12.31,12.15,12.25,371105.0
2025-01-15 10:50:00,12.26,12.28,12.2,12.21,372386.0,12.26,12.28,12.2,12.21,372386.0
2025-01-15 11:00:00,12.21,12.3,12.18,12.25,401804.0,12.21,12.3,12.18,12.25,401804.0
2025-01-15 11:10:00,12.25,12.28,12.16,12.2,217725.0,12.25,12.28,12.16,12.2,217725.0
2025-01-15 11:20:00,12.21,12.22,12.12,12.17,274298.0,12.21,12.22,12.12,12.17,274298.0
2025-01-15 11:30:00,12.17,12.17,12.1,12.13,201047.0,12.17,12.17,12.1,12.13,201047.0
2025-01-15 11:40:00,12.13,12.21,12.11,12.18,186699.0,12.13,12.21,12.11,12.18,186699.0
2025-01-15 11:50:00,12.18,12.28,12.17,12.27,213256.0,12.18,12.28,12.17,12.27,213256.0
2025-01-15 12:00:00,12.28,12.45,12.27,12.38,466224.0,12.28,12.45,12.27,12.38,466224.0
2025-01-15 12:10:00,12.38,12.43,12.38,12.42,298108.0,12.38,12.43,12.38,12.42,298108.0
2025-01-15 12:20:00,12.42,12.47,12.41,12.46,334922.0,12.42,12.47,12.41,12.46,334922.0
2025-01-15 12:30:00,12.45,12.46,12.33,12.33,469557.0,12.45,12.46,12.33,12.33,469557.0
2025-01-15 12:40:00,12.34,12.36,12.3,12.36,396004.0,12.34,12.36,12.3,12.36,396004.0
2025-01-15 12:50:00,12.36,12.4,12.34,12.38,409407.0,12.36,12.4,12.34,12.38,409407.0
2025-01-15 13:00:00,12.38,12.39,12.3,12.3,125551.0,12.38,12.39,12.3,12.3,125551.0
2025-01-15 13:10:00,12.31,12.37,12.29,12.35,254408.0,12.31,12.37,12.29,12.35,254408.0
2025-01-15 13:20:00,12.35,12.4,12.32,12.36,279768.0,12.35,12.4,12.32,12.36,279768.0
2025-01-15 13:30:00,12.36,12.36,12.27,12.29,143397.0,12.36,12.36,12.27,12.29,143397.0
2025-01-15 13:40:00,12.29,12.38,12.28,12.38,233567.0,12.29,12.38,12.28,12.38,233567.0
2025-01-15 13:50:00,12.38,12.44,12.36,12.42,307729.0,12.38,12.44,12.36,12.42,307729.0
2025-01-15 14:00:00,12.42,12.49,12.42,12.44,449572.0,12.42,12.49,12.42,12.44,449572.0
2025-01-15 14:10:00,12.44,12.52,12.43,12.5,421236.0,12.44,12.52,12.43,12.5,421236.0
2025-01-15 14:20:00,12.51,12.51,12.46,12.51,270337.0,12.51,12.51,12.46,12.51,270337.0
2025-01-15 14:30:00,12.51,12.52,12.45,12.48,384716.0,12.51,12.52,12.45,12.48,384716.0
2025-01-15 14:40:00,12.48,12.49,12.43,12.45,253332.0,12.48,12.49,12.43,12.45,253332.0
2025-01-15 14:50:00,12.45,12.49,12.43,12.49,375744.0,12.45,12.49,12.43,12.49,375744.0
2025-01-15 15:00:00,12.49,12.57,12.48,12.53,745103.0,12.49,12.57,12.48,12.53,745103.0
2025-01-15 15:10:00,12.54,12.54,12.46,12.51,370371.0,12.54,12.54,12.46,12.51,370371.0
2025-01-15 15:20:00,12.51,12.52,12.47,12.5,328088.0,12.51,12.52,12.47,12.5,328088.0
2025-01-15 15:30:00,12.51,12.52,12.42,12.45,370447.0,12.51,12.52,12.42,12.45,370447.0
2025-01-15 15:40:00,12.44,12.45,12.37,12.45,791960.0,12.44,12.45,12.37,12.45,791960.0
2025-01-15 15:50:00,12.45,12.55,12.44,12.52,2268401.0,12.45,12.55,12.44,12.52,2268401.0
2025-01-16 09:30:00,12.4,12.65,12.31,12.48,1025867.0,12.4,12.65,12.31,12.48,1025867.0
2025-01-16 09:40:00,12.5,12.63,12.5,12.56,384862.0,12.5,12.63,12.5,12.56,384862.0
2025-01-16 09:50:00,12.56,12.6,12.44,12.45,287035.0,12.56,12.6,12.44,12.45,287035.0
2025-01-16 10:00:00,12.45,12.58,12.44,12.56,259748.0,12.45,12.58,12.44,12.56,259748.0
2025-01-16 10:10:00,12.55,12.63,12.53,12.57,304651.0,12.55,12.63,12.53,12.57,304651.0
2025-01-16 10:20:00,12.56,12.63,12.54,12.6,229417.0,12.56,12.63,12.54,12.6,229417.0
2025-01-16 10:30:00,12.6,12.62,12.48,12.58,333765.0,12.6,12.62,12.48,12.58,333765.0
2025-01-16 10:40:00,12.58,12.71,12.57,12.63,510544.0,12.58,12.71,12.57,12.63,510544.0
2025-01-16 10:50:00,12.63,12.68,12.6,12.65,228370.0,12.63,12.68,12.6,12.65,228370.0
2025-01-16 11:00:00,12.65,12.69,12.64,12.65,191947.0,12.65,12.69,12.64,12.65,191947.0
2025-01-16 11:10:00,12.66,12.69,12.63,12.66,128640.0,12.66,12.69,12.63,12.66,128640.0
2025-01-16 11:20:00,12.66,12.71,12.65,12.71,163140.0,12.66,12.71,12.65,12.71,163140.0
2025-01-16 11:30:00,12.71,12.74,12.66,12.72,290914.0,12.71,12.74,12.66,12.72,290914.0
2025-01-16 11:40:00,12.71,12.72,12.61,12.7,233365.0,12.71,12.72,12.61,12.7,233365.0
2025-01-16 11:50:00,12.7,12.73,12.67,12.69,387213.0,12.7,12.73,12.67,12.69,387213.0
2025-01-16 12:00:00,12.69,12.72,12.62,12.71,203190.0,12.69,12.72,12.62,12.71,203190.0
2025-01-16 12:10:00,12.71,12.75,12.71,12.74,341007.0,12.71,12.75,12.71,12.74,341007.0
2025-01-16 12:20:00,12.74,12.78,12.73,12.77,369801.0,12.74,12.78,12.73,12.77,369801.0
2025-01-16 12:30:00,12.77,12.77,12.72,12.75,180162.0,12.77,12.77,12.72,12.75,180162.0
2025-01-16 12:40:00,12.75,12.82,12.72,12.79,460122.0,12.75,12.82,12.72,12.79,460122.0
2025-01-16 12:50:00,12.79,12.8,12.75,12.79,171338.0,12.79,12.8,12.75,12.79,171338.0
2025-01-16 13:00:00,12.79,12.8,12.75,12.8,98813.0,12.79,12.8,12.75,12.8,98813.0
2025-01-16 13:10:00,12.8,12.82,12.76,12.78,393235.0,12.8,12.82,12.76,12.78,393235.0
2025-01-16 13:20:00,12.79,12.81,12.72,12.76,520499.0,12.79,12.81,12.72,12.76,520499.0
2025-01-16 13:30:00,12.76,12.76,12.68,12.7,274627.0,12.76,12.76,12.68,12.7,274627.0
2025-01-16 13:40:00,12.7,12.73,12.69,12.73,303562.0,12.7,12.73,12.69,12.73,303562.0
2025-01-16 13:50:00,12.72,12.77,12.71,12.73,183638.0,12.72,12.77,12.71,12.73,183638.0
2025-01-16 14:00:00,12.73,12.78,12.72,12.76,136489.0,12.73,12.78,12.72,12.76,136489.0
2025-01-16 14:10:00,12.76,12.8,12.75,12.8,153390.0,12.76,12.8,12.75,12.8,153390.0
2025-01-16 14:20:00,12.79,12.88,12.78,12.87,729998.0,12.79,12.88,12.78,12.87,729998.0
2025-01-16 14:30:00,12.87,12.89,12.85,12.89,264661.0,12.87,12.89,12.85,12.89,264661.0
2025-01-16 14:40:00,12.88,12.91,12.85,12.86,292187.0,12.88,12.91,12.85,12.86,292187.0
2025-01-16 14:50:00,12.86,12.86,12.8,12.84,330040.0,12.86,12.86,12.8,12.84,330040.0
2025-01-16 15:00:00,12.84,12.86,12.77,12.78,264800.0,12.84,12.86,12.77,12.78,264800.0
2025-01-16 15:10:00,12.78,12.84,12.76,12.83,348955.0,12.78,12.84,12.76,12.83,348955.0
2025-01-16 15:20:00,12.83,12.86,12.81,12.83,301292.0,12.83,12.86,12.81,12.83,301292.0
2025-01-16 15:30:00,12.83,12.92,12.82,12.9,694055.0,12.83,12.92,12.82,12.9,694055.0
2025-01-16 15:40:00,12.91,12.97,12.9,12.93,587854.0,12.91,12.97,12.9,12.93,587854.0
2025-01-16 15:50:00,12.93,12.95,12.88,12.92,2201096.0,12.93,12.95,12.88,12.92,2201096.0
2025-01-17 09:30:00,13.03,13.17,12.9,13.06,1705806.0,13.03,13.17,12.9,13.06,1705806.0
2025-01-17 09:40:00,13.06,13.2,13.05,13.2,681800.0,13.06,13.2,13.05,13.2,681800.0
2025-01-17 09:50:00,13.19,13.22,13.07,13.13,604705.0,13.19,13.22,13.07,13.13,604705.0
2025-01-17 10:00:00,13.13,13.25,13.1,13.19,566296.0,13.13,13.25,13.1,13.19,566296.0
2025-01-17 10:10:00,13.19,13.22,13.03,13.06,525569.0,13.19,13.22,13.03,13.06,525569.0
2025-01-17 10:20:00,13.06,13.13,13.02,13.08,441565.0,13.06,13.13,13.02,13.08,441565.0
2025-01-17 10:30:00,13.08,13.1,13.0,13.06,484613.0,13.08,13.1,13.0,13.06,484613.0
2025-01-17 10:40:00,13.06,13.06,12.97,13.01,288727.0,13.06,13.06,12.97,13.01,288727.0
2025-01-17 10:50:00,13.01,13.02,12.95,12.97,211321.0,13.01,13.02,12.95,12.97,211321.0
2025-01-17 11:00:00,12.96,13.05,12.96,12.99,181462.0,12.96,13.05,12.96,12.99,181462.0
2025-01-17 11:10:00,12.98,13.02,12.95,12.96,257158.0,12.98,13.02,12.95,12.96,257158.0
2025-01-17 11:20:00,12.96,13.0,12.93,12.99,238627.0,12.96,13.0,12.93,12.99,238627.0
2025-01-17 11:30:00,12.99,13.01,12.95,12.96,118917.0,12.99,13.01,12.95,12.96,118917.0
2025-01-17 11:40:00,12.96,13.01,12.93,13.0,194774.0,12.96,13.01,12.93,13.0,194774.0
2025-01-17 11:50:00,12.99,13.03,12.99,13.01,160044.0,12.99,13.03,12.99,13.01,160044.0
2025-01-17 12:00:00,13.02,13.04,13.0,13.02,171966.0,13.02,13.04,13.0,13.02,171966.0
2025-01-17 12:10:00,13.02,13.05,13.01,13.04,236469.0,13.02,13.05,13.01,13.04,236469.0
2025-01-17 12:20:00,13.04,13.08,12.98,13.04,225194.0,13.04,13.08,12.98,13.04,225194.0
2025-01-17 12:30:00,13.04,13.09,13.04,13.08,92459.0,13.04,13.09,13.04,13.08,92459.0
2025-01-17 12:40:00,13.08,13.09,13.05,13.09,142556.0,13.08,13.09,13.05,13.09,142556.0
2025-01-17 12:50:00,13.09,13.09,13.02,13.03,136856.0,13.09,13.09,13.02,13.03,136856.0
2025-01-17 13:00:00,13.02,13.02,12.96,13.0,193375.0,13.02,13.02,12.96,13.0,193375.0
2025-01-17 13:10:00,13.0,13.0,12.96,12.96,106754.0,13.0,13.0,12.96,12.96,106754.0
2025-01-17 13:20:00,12.96,13.01,12.96,13.01,73766.0,12.96,13.01,12.96,13.01,73766.0
2025-01-17 13:30:00,13.01,13.04,13.0,13.04,115710.0,13.01,13.04,13.0,13.04,115710.0
2025-01-17 13:40:00,13.04,13.08,13.02,13.08,196325.0,13.04,13.08,13.02,13.08,196325.0
2025-01-17 13:50:00,13.08,13.08,13.05,13.06,167008.0,13.08,13.08,13.05,13.06,167008.0
2025-01-17 14:00:00,13.06,13.09,13.04,13.08,140569.0,13.06,13.09,13.04,13.08,140569.0
2025-01-17 14:10:00,13.08,13.09,13.06,13.08,120958.0,13.08,13.09,13.06,13.08,120958.0
2025-01-17 14:20:00,13.08,13.12,13.07,13.12,125218.0,13.08,13.12,13.07,13.12,125218.0
2025-01-17 14:30:00,13.12,13.12,13.04,13.05,242677.0,13.12,13.12,13.04,13.05,242677.0
2025-01-17 14:40:00,13.06,13.06,12.99,13.04,438216.0,13.06,13.06,12.99,13.04,438216.0
2025-01-17 14:50:00,13.04,13.07,13.03,13.04,202423.0,13.04,13.07,13.03,13.04,202423.0
2025-01-17 15:00:00,13.04,13.07,12.98,12.99,170689.0,13.04,13.07,12.98,12.99,170689.0
2025-01-17 15:10:00,12.99,13.01,12.96,13.01,240082.0,12.99,13.01,12.96,13.01,240082.0
2025-01-17 15:20:00,13.01,13.03,13.0,13.03,111235.0,13.01,13.03,13.0,13.03,111235.0
2025-01-17 15:30:00,13.03,13.06,13.03,13.06,260420.0,13.03,13.06,13.03,13.06,260420.0
2025-01-17 15:40:00,13.05,13.06,12.7,12.76,2537679.0,13.05,13.06,12.7,12.76,2537679.0
2025-01-17 15:50:00,12.78,12.88,12.43,12.52,10861497.0,12.78,12.88,12.43,12.52,10861497.0
2025-01-21 09:30:00,11.7,11.74,11.32,11.32,3774450.0,11.7,11.74,11.32,11.32,3774450.0
2025-01-21 09:40:00,11.32,11.36,10.77,10.94,4864100.0,11.32,11.36,10.77,10.94,4864100.0
2025-01-21 09:50:00,10.93,11.08,10.81,11.08,2077912.0,10.93,11.08,10.81,11.08,2077912.0
2025-01-21 10:00:00,11.08,11.11,10.9,11.06,1803606.0,11.08,11.11,10.9,11.06,1803606.0
2025-01-21 10:10:00,11.05,11.2,11.03,11.1,1357792.0,11.05,11.2,11.03,11.1,1357792.0
2025-01-21 10:20:00,11.1,11.18,11.03,11.07,1244638.0,11.1,11.18,11.03,11.07,1244638.0
2025-01-21 10:30:00,11.07,11.1,10.94,10.95,964660.0,11.07,11.1,10.94,10.95,964660.0
2025-01-21 10:40:00,10.95,11.0,10.79,10.82,1360976.0,10.95,11.0,10.79,10.82,1360976.0
2025-01-21 10:50:00,10.81,10.94,10.8,10.91,1054960.0,10.81,10.94,10.8,10.91,1054960.0
2025-01-21 11:00:00,10.91,11.0,10.88,10.99,810678.0,10.91,11.0,10.88,10.99,810678.0
2025-01-21 11:10:00,10.99,10.99,10.82,10.86,1020306.0,10.99,10.99,10.82,10.86,1020306.0
2025-01-21 11:20:00,10.86,10.86,10.78,10.82,1218074.0,10.86,10.86,10.78,10.82,1218074.0
2025-01-21 11:30:00,10.82,10.95,10.81,10.86,861681.0,10.82,10.95,10.81,10.86,861681.0
2025-01-21 11:40:00,10.86,10.88,10.79,10.85,624938.0,10.86,10.88,10.79,10.85,624938.0
2025-01-21 11:50:00,10.85,10.96,10.8,10.96,763905.0,10.85,10.96,10.8,10.96,763905.0
2025-01-21 12:00:00,10.96,10.98,10.9,10.97,556960.0,10.96,10.98,10.9,10.97,556960.0
2025-01-21 12:10:00,10.97,11.02,10.95,10.98,594366.0,10.97,11.02,10.95,10.98,594366.0
2025-01-21 12:20:00,10.99,10.99,10.89,10.95,406262.0,10.99,10.99,10.89,10.95,406262.0
2025-01-21 12:30:00,10.95,10.98,10.94,10.96,284858.0,10.95,10.98,10.94,10.96,284858.0
2025-01-21 12:40:00,10.96,11.0,10.92,10.99,326780.0,10.96,11.0,10.92,10.99,326780.0
2025-01-21 12:50:00,10.99,10.99,10.93,10.94,376534.0,10.99,10.99,10.93,10.94,376534.0
2025-01-21 13:00:00,10.94,10.94,10.91,10.91,241985.0,10.94,10.94,10.91,10.91,241985.0
2025-01-21 13:10:00,10.91,10.92,10.84,10.85,735248.0,10.91,10.92,10.84,10.85,735248.0
2025-01-21 13:20:00,10.85,10.85,10.77,10.81,974584.0,10.85,10.85,10.77,10.81,974584.0
2025-01-21 13:30:00,10.82,10.83,10.77,10.83,392693.0,10.82,10.83,10.77,10.83,392693.0
2025-01-21 13:40:00,10.83,10.88,10.82,10.86,464411.0,10.83,10.88,10.82,10.86,464411.0
2025-01-21 13:50:00,10.85,10.87,10.8,10.85,574756.0,10.85,10.87,10.8,10.85,574756.0
2025-01-21 14:00:00,10.85,10.85,10.79,10.82,446475.0,10.85,10.85,10.79,10.82,446475.0
2025-01-21 14:10:00,10.82,10.85,10.8,10.83,663990.0,10.82,10.85,10.8,10.83,663990.0
2025-01-21 14:20:00,10.84,10.94,10.83,10.94,684869.0,10.84,10.94,10.83,10.94,684869.0
2025-01-21 14:30:00,10.94,10.94,10.91,10.93,403577.0,10.94,10.94,10.91,10.93,403577.0
2025-01-21 14:40:00,10.93,10.94,10.91,10.93,265452.0,10.93,10.94,10.91,10.93,265452.0
2025-01-21 14:50:00,10.93,10.94,10.89,10.89,604717.0,10.93,10.94,10.89,10.89,604717.0
2025-01-21 15:00:00,10.9,10.92,10.83,10.87,485545.0,10.9,10.92,10.83,10.87,485545.0
2025-01-21 15:10:00,10.87,11.0,10.86,11.0,953893.0,10.87,11.0,10.86,11.0,953893.0
2025-01-21 15:20:00,11.0,11.05,10.98,11.03,1068111.0,11.0,11.05,10.98,11.03,1068111.0
2025-01-21 15:30:00,11.03,11.03,10.96,11.0,731049.0,11.03,11.03,10.96,11.0,731049.0
2025-01-21 15:40:00,11.0,11.28,10.99,11.25,2466088.0,11.0,11.28,10.99,11.25,2466088.0
2025-01-21 15:50:00,11.25,11.44,11.25,11.37,5162720.0,11.25,11.44,11.25,11.37,5162720.0
2025-01-22 09:30:00,11.23,11.33,11.15,11.19,1247026.0,11.23,11.33,11.15,11.19,1247026.0
2025-01-22 09:40:00,11.2,11.4,11.19,11.33,575067.0,11.2,11.4,11.19,11.33,575067.0
2025-01-22 09:50:00,11.33,11.33,11.13,11.21,770439.0,11.33,11.33,11.13,11.21,770439.0
2025-01-22 10:00:00,11.21,11.42,11.2,11.42,578981.0,11.21,11.42,11.2,11.42,578981.0
2025-01-22 10:10:00,11.42,11.43,11.33,11.43,569898.0,11.42,11.43,11.33,11.43,569898.0
2025-01-22 10:20:00,11.43,11.43,11.29,11.29,353831.0,11.43,11.43,11.29,11.29,353831.0
2025-01-22 10:30:00,11.3,11.34,11.23,11.28,515911.0,11.3,11.34,11.23,11.28,515911.0
2025-01-22 10:40:00,11.28,11.28,11.2,11.26,433749.0,11.28,11.28,11.2,11.26,433749.0
2025-01-22 10:50:00,11.26,11.44,11.25,11.43,286863.0,11.26,11.44,11.25,11.43,286863.0
2025-01-22 11:00:00,11.43,11.44,11.38,11.4,313665.0,11.43,11.44,11.38,11.4,313665.0
2025-01-22 11:10:00,11.4,11.44,11.39,11.44,203779.0,11.4,11.44,11.39,11.44,203779.0
2025-01-22 11:20:00,11.44,11.46,11.4,11.43,483504.0,11.44,11.46,11.4,11.43,483504.0
2025-01-22 11:30:00,11.43,11.47,11.42,11.45,294302.0,11.43,11.47,11.42,11.45,294302.0
2025-01-22 11:40:00,11.45,11.46,11.4,11.44,169167.0,11.45,11.46,11.4,11.44,169167.0
2025-01-22 11:50:00,11.44,11.46,11.42,11.42,154334.0,11.44,11.46,11.42,11.42,154334.0
2025-01-22 12:00:00,11.42,11.52,11.42,11.52,502550.0,11.42,11.52,11.42,11.52,502550.0
2025-01-22 12:10:00,11.52,11.57,11.52,11.54,347925.0,11.52,11.57,11.52,11.54,347925.0
2025-01-22 12:20:00,11.54,11.55,11.51,11.52,184279.0,11.54,11.55,11.51,11.52,184279.0
2025-01-22 12:30:00,11.52,11.56,11.51,11.54,295772.0,11.52,11.56,11.51,11.54,295772.0
2025-01-22 12:40:00,11.53,11.53,11.49,11.52,195534.0,11.53,11.53,11.49,11.52,195534.0
2025-01-22 12:50:00,11.52,11.52,11.46,11.52,194154.0,11.52,11.52,11.46,11.52,194154.0
2025-01-22 13:00:00,11.52,11.54,11.5,11.52,169459.0,11.52,11.54,11.5,11.52,169459.0
2025-01-22 13:10:00,11.52,11.55,11.5,11.52,208068.0,11.52,11.55,11.5,11.52,208068.0
2025-01-22 13:20:00,11.52,11.58,11.51,11.56,325390.0,11.52,11.58,11.51,11.56,325390.0
2025-01-22 13:30:00,11.56,11.57,11.54,11.55,209614.0,11.56,11.57,11.54,11.55,209614.0
2025-01-22 13:40:00,11.56,11.56,11.53,11.54,108352.0,11.56,11.56,11.53,11.54,108352.0
2025-01-22 13:50:00,11.54,11.55,11.5,11.52,185821.0,11.54,11.55,11.5,11.52,185821.0
2025-01-22 14:00:00,11.53,11.56,11.52,11.54,129628.0,11.53,11.56,11.52,11.54,129628.0
2025-01-22 14:10:00,11.55,11.55,11.5,11.54,182367.0,11.55,11.55,11.5,11.54,182367.0
2025-01-22 14:20:00,11.54,11.54,11.5,11.51,274390.0,11.54,11.54,11.5,11.51,274390.0
2025-01-22 14:30:00,11.51,11.53,11.5,11.5,222453.0,11.51,11.53,11.5,11.5,222453.0
2025-01-22 14:40:00,11.51,11.53,11.5,11.52,138716.0,11.51,11.53,11.5,11.52,138716.0
2025-01-22 14:50:00,11.52,11.52,11.49,11.5,269644.0,11.52,11.52,11.49,11.5,269644.0
2025-01-22 15:00:00,11.5,11.53,11.49,11.52,209639.0,11.5,11.53,11.49,11.52,209639.0
2025-01-22 15:10:00,11.52,11.56,11.5,11.56,342357.0,11.52,11.56,11.5,11.56,342357.0
2025-01-22 15:20:00,11.55,11.56,11.52,11.53,336218.0,11.55,11.56,11.52,11.53,336218.0
2025-01-22 15:30:00,11.53,11.56,11.51,11.54,577309.0,11.53,11.56,11.51,11.54,577309.0
2025-01-22 15:40:00,11.53,11.57,11.51,11.55,763948.0,11.53,11.57,11.51,11.55,763948.0
2025-01-22 15:50:00,11.56,11.64,11.56,11.62,2173874.0,11.56,11.64,11.56,11.62,2173874.0
2025-01-23 09:30:00,11.61,11.97,11.58,11.9,1258341.0,11.61,11.97,11.58,11.9,1258341.0
2025-01-23 09:40:00,11.9,12.09,11.89,12.01,1071726.0,11.9,12.09,11.89,12.01,1071726.0
2025-01-23 09:50:00,12.0,12.06,11.94,12.03,447135.0,12.0,12.06,11.94,12.03,447135.0
2025-01-23 10:00:00,12.03,12.03,11.68,11.71,825350.0,12.03,12.03,11.68,11.71,825350.0
2025-01-23 10:10:00,11.71,11.74,11.59,11.62,525925.0,11.71,11.74,11.59,11.62,525925.0
2025-01-23 10:20:00,11.63,11.65,11.52,11.54,581492.0,11.63,11.65,11.52,11.54,581492.0
2025-01-23 10:30:00,11.55,11.6,11.54,11.57,256135.0,11.55,11.6,11.54,11.57,256135.0
2025-01-23 10:40:00,11.57,11.62,11.56,11.6,218981.0,11.57,11.62,11.56,11.6,218981.0
2025-01-23 10:50:00,11.6,11.61,11.49,11.49,435252.0,11.6,11.61,11.49,11.49,435252.0
2025-01-23 11:00:00,11.5,11.64,11.48,11.63,405142.0,11.5,11.64,11.48,11.63,405142.0
2025-01-23 11:10:00,11.63,11.74,11.61,11.74,343848.0,11.63,11.74,11.61,11.74,343848.0
2025-01-23 11:20:00,11.74,11.81,11.66,11.69,464543.0,11.74,11.81,11.66,11.69,464543.0
2025-01-23 11:30:00,11.69,11.69,11.58,11.59,334543.0,11.69,11.69,11.58,11.59,334543.0
2025-01-23 11:40:00,11.59,11.64,11.55,11.63,248037.0,11.59,11.64,11.55,11.63,248037.0
2025-01-23 11:50:00,11.64,11.67,11.62,11.63,126771.0,11.64,11.67,11.62,11.63,126771.0
2025-01-23 12:00:00,11.63,11.67,11.58,11.59,224940.0,11.63,11.67,11.58,11.59,224940.0
2025-01-23 12:10:00,11.6,11.66,11.58,11.66,152879.0,11.6,11.66,11.58,11.66,152879.0
2025-01-23 12:20:00,11.66,11.69,11.64,11.68,136187.0,11.66,11.69,11.64,11.68,136187.0
2025-01-23 12:30:00,11.68,11.71,11.65,11.69,140947.0,11.68,11.71,11.65,11.69,140947.0
2025-01-23 12:40:00,11.69,11.69,11.66,11.67,148757.0,11.69,11.69,11.66,11.67,148757.0
2025-01-23 12:50:00,11.67,11.68,11.6,11.62,202033.0,11.67,11.68,11.6,11.62,202033.0
2025-01-23 13:00:00,11.62,11.66,11.61,11.61,159287.0,11.62,11.66,11.61,11.61,159287.0
2025-01-23 13:10:00,11.61,11.62,11.57,11.6,224116.0,11.61,11.62,11.57,11.6,224116.0
2025-01-23 13:20:00,11.6,11.63,11.59,11.59,151951.0,11.6,11.63,11.59,11.59,151951.0
2025-01-23 13:30:00,11.59,11.61,11.56,11.61,291316.0,11.59,11.61,11.56,11.61,291316.0
2025-01-23 13:40:00,11.6,11.61,11.58,11.61,135435.0,11.6,11.61,11.58,11.61,135435.0
2025-01-23 13:50:00,11.61,11.62,11.6,11.62,137950.0,11.61,11.62,11.6,11.62,137950.0
2025-01-23 14:00:00,11.62,11.67,11.6,11.66,196211.0,11.62,11.67,11.6,11.66,196211.0
2025-01-23 14:10:00,11.66,11.66,11.6,11.62,226535.0,11.66,11.66,11.6,11.62,226535.0
2025-01-23 14:20:00,11.62,11.68,11.61,11.66,595848.0,11.62,11.68,11.61,11.66,595848.0
2025-01-23 14:30:00,11.66,11.69,11.63,11.63,162832.0,11.66,11.69,11.63,11.63,162832.0
2025-01-23 14:40:00,11.63,11.65,11.63,11.63,143422.0,11.63,11.65,11.63,11.63,143422.0
2025-01-23 14:50:00,11.63,11.7,11.63,11.67,231130.0,11.63,11.7,11.63,11.67,231130.0
2025-01-23 15:00:00,11.66,11.67,11.63,11.65,216980.0,11.66,11.67,11.63,11.65,216980.0
2025-01-23 15:10:00,11.66,11.69,11.62,11.69,271385.0,11.66,11.69,11.62,11.69,271385.0
2025-01-23 15:20:00,11.69,11.72,11.67,11.68,206803.0,11.69,11.72,11.67,11.68,206803.0
2025-01-23 15:30:00,11.68,11.69,11.64,11.68,252113.0,11.68,11.69,11.64,11.68,252113.0
2025-01-23 15:40:00,11.68,11.7,11.66,11.68,404958.0,11.68,11.7,11.66,11.68,404958.0
2025-01-23 15:50:00,11.68,11.75,11.68,11.74,1615851.0,11.68,11.75,11.68,11.74,1615851.0
2025-01-24 09:30:00,11.67,11.83,11.65,11.78,479192.0,11.67,11.83,11.65,11.78,479192.0
2025-01-24 09:40:00,11.76,11.79,11.72,11.73,158548.0,11.76,11.79,11.72,11.73,158548.0
2025-01-24 09:50:00,11.72,11.72,11.58,11.6,371999.0,11.72,11.72,11.58,11.6,371999.0
2025-01-24 10:00:00,11.6,11.64,11.55,11.61,320292.0,11.6,11.64,11.55,11.61,320292.0
2025-01-24 10:10:00,11.61,11.73,11.58,11.7,323318.0,11.61,11.73,11.58,11.7,323318.0
2025-01-24 10:20:00,11.71,11.76,11.66,11.69,202475.0,11.71,11.76,11.66,11.69,202475.0
2025-01-24 10:30:00,11.69,11.76,11.67,11.73,95834.0,11.69,11.76,11.67,11.73,95834.0
2025-01-24 10:40:00,11.72,11.75,11.63,11.64,192497.0,11.72,11.75,11.63,11.64,192497.0
2025-01-24 10:50:00,11.64,11.65,11.6,11.61,266589.0,11.64,11.65,11.6,11.61,266589.0
2025-01-24 11:00:00,11.62,11.65,11.59,11.63,161691.0,11.62,11.65,11.59,11.63,161691.0
2025-01-24 11:10:00,11.63,11.67,11.63,11.65,143067.0,11.63,11.67,11.63,11.65,143067.0
2025-01-24 11:20:00,11.64,11.69,11.63,11.66,260681.0,11.64,11.69,11.63,11.66,260681.0
2025-01-24 11:30:00,11.66,11.69,11.64,11.64,147613.0,11.66,11.69,11.64,11.64,147613.0
2025-01-24 11:40:00,11.65,11.66,11.61,11.62,228595.0,11.65,11.66,11.61,11.62,228595.0
2025-01-24 11:50:00,11.63,11.7,11.62,11.67,158377.0,11.63,11.7,11.62,11.67,158377.0
2025-01-24 12:00:00,11.68,11.73,11.67,11.71,189934.0,11.68,11.73,11.67,11.71,189934.0
2025-01-24 12:10:00,11.71,11.71,11.67,11.67,95934.0,11.71,11.71,11.67,11.67,95934.0
2025-01-24 12:20:00,11.68,11.74,11.66,11.71,189526.0,11.68,11.74,11.66,11.71,189526.0
2025-01-24 12:30:00,11.71,11.73,11.69,11.72,127057.0,11.71,11.73,11.69,11.72,127057.0
2025-01-24 12:40:00,11.72,11.74,11.69,11.71,170793.0,11.72,11.74,11.69,11.71,170793.0
2025-01-24 12:50:00,11.72,11.72,11.66,11.68,146137.0,11.72,11.72,11.66,11.68,146137.0
2025-01-24 13:00:00,11.68,11.74,11.67,11.73,139338.0,11.68,11.74,11.67,11.73,139338.0
2025-01-24 13:10:00,11.74,11.74,11.7,11.74,171643.0,11.74,11.74,11.7,11.74,171643.0
2025-01-24 13:20:00,11.74,11.78,11.73,11.77,220537.0,11.74,11.78,11.73,11.77,220537.0
2025-01-24 13:30:00,11.77,11.79,11.76,11.79,121620.0,11.77,11.79,11.76,11.79,121620.0
2025-01-24 13:40:00,11.79,11.81,11.77,11.79,252794.0,11.79,11.81,11.77,11.79,252794.0
2025-01-24 13:50:00,11.79,11.8,11.77,11.79,181552.0,11.79,11.8,11.77,11.79,181552.0
2025-01-24 14:00:00,11.79,11.79,11.75,11.78,170974.0,11.79,11.79,11.75,11.78,170974.0
2025-01-24 14:10:00,11.77,11.8,11.76,11.78,121438.0,11.77,11.8,11.76,11.78,121438.0
2025-01-24 14:20:00,11.79,11.79,11.76,11.78,95727.0,11.79,11.79,11.76,11.78,95727.0
2025-01-24 14:30:00,11.78,11.82,11.77,11.81,158756.0,11.78,11.82,11.77,11.81,158756.0
2025-01-24 14:40:00,11.81,11.83,11.81,11.83,175170.0,11.81,11.83,11.81,11.83,175170.0
2025-01-24 14:50:00,11.83,11.86,11.82,11.85,166267.0,11.83,11.86,11.82,11.85,166267.0
2025-01-24 15:00:00,11.85,11.86,11.83,11.85,110418.0,11.85,11.86,11.83,11.85,110418.0
2025-01-24 15:10:00,11.84,11.86,11.83,11.85,113475.0,11.84,11.86,11.83,11.85,113475.0
2025-01-24 15:20:00,11.85,11.87,11.8,11.8,135323.0,11.85,11.87,11.8,11.8,135323.0
2025-01-24 15:30:00,11.8,11.82,11.75,11.77,287232.0,11.8,11.82,11.75,11.77,287232.0
2025-01-24 15:40:00,11.78,11.83,11.77,11.82,283530.0,11.78,11.83,11.77,11.82,283530.0
2025-01-24 15:50:00,11.82,11.87,11.81,11.86,1531417.0,11.82,11.87,11.81,11.86,1531417.0
2025-01-27 09:30:00,11.98,12.13,11.95,12.07,1240684.0,11.98,12.13,11.95,12.07,1240684.0
2025-01-27 09:40:00,12.06,12.1,11.66,11.71,2775741.0,12.06,12.1,11.66,11.71,2775741.0
2025-01-27 09:50:00,11.71,11.72,10.88,10.91,4805383.0,11.71,11.72,10.88,10.91,4805383.0
2025-01-27 10:00:00,10.9,11.05,10.66,10.9,3519774.0,10.9,11.05,10.66,10.9,3519774.0
2025-01-27 10:10:00,10.91,11.03,10.87,10.99,943369.0,10.91,11.03,10.87,10.99,943369.0
2025-01-27 10:20:00,10.98,11.03,10.89,10.93,863896.0,10.98,11.03,10.89,10.93,863896.0
2025-01-27 10:30:00,10.92,10.96,10.88,10.91,703359.0,10.92,10.96,10.88,10.91,703359.0
2025-01-27 10:40:00,10.91,11.01,10.88,10.95,955970.0,10.91,11.01,10.88,10.95,955970.0
2025-01-27 10:50:00,10.94,10.96,10.9,10.94,722076.0,10.94,10.96,10.9,10.94,722076.0
2025-01-27 11:00:00,10.93,10.97,10.88,10.96,1352149.0,10.93,10.97,10.88,10.96,1352149.0
2025-01-27 11:10:00,10.96,11.1,10.94,11.07,951003.0,10.96,11.1,10.94,11.07,951003.0
2025-01-27 11:20:00,11.06,11.21,11.05,11.21,553871.0,11.06,11.21,11.05,11.21,553871.0
2025-01-27 11:30:00,11.21,11.21,11.1,11.16,499117.0,11.21,11.21,11.1,11.16,499117.0
2025-01-27 11:40:00,11.17,11.23,11.14,11.19,437936.0,11.17,11.23,11.14,11.19,437936.0
2025-01-27 11:50:00,11.19,11.19,11.13,11.16,216801.0,11.19,11.19,11.13,11.16,216801.0
2025-01-27 12:00:00,11.16,11.18,11.11,11.17,284609.0,11.16,11.18,11.11,11.17,284609.0
2025-01-27 12:10:00,11.17,11.17,11.11,11.12,236348.0,11.17,11.17,11.11,11.12,236348.0
2025-01-27 12:20:00,11.11,11.15,11.11,11.15,176078.0,11.11,11.15,11.11,11.15,176078.0
2025-01-27 12:30:00,11.15,11.17,11.12,11.16,215164.0,11.15,11.17,11.12,11.16,215164.0
2025-01-27 12:40:00,11.15,11.21,11.12,11.15,329255.0,11.15,11.21,11.12,11.15,329255.0
2025-01-27 12:50:00,11.14,11.16,11.12,11.13,316950.0,11.14,11.16,11.12,11.13,316950.0
2025-01-27 13:00:00,11.13,11.21,11.12,11.18,282165.0,11.13,11.21,11.12,11.18,282165.0
2025-01-27 13:10:00,11.18,11.2,11.13,11.14,346947.0,11.18,11.2,11.13,11.14,346947.0
2025-01-27 13:20:00,11.14,11.14,11.02,11.04,578497.0,11.14,11.14,11.02,11.04,578497.0
2025-01-27 13:30:00,11.05,11.12,11.04,11.09,340627.0,11.05,11.12,11.04,11.09,340627.0
2025-01-27 13:40:00,11.08,11.13,11.06,11.11,281436.0,11.08,11.13,11.06,11.11,281436.0
2025-01-27 13:50:00,11.11,11.17,11.08,11.13,413923.0,11.11,11.17,11.08,11.13,413923.0
2025-01-27 14:00:00,11.13,11.17,11.1,11.13,362959.0,11.13,11.17,11.1,11.13,362959.0
2025-01-27 14:10:00,11.13,11.13,11.07,11.08,313967.0,11.13,11.13,11.07,11.08,313967.0
2025-01-27 14:20:00,11.08,11.11,11.07,11.11,170502.0,11.08,11.11,11.07,11.11,170502.0
2025-01-27 14:30:00,11.11,11.15,11.07,11.15,271335.0,11.11,11.15,11.07,11.15,271335.0
2025-01-27 14:40:00,11.15,11.15,11.11,11.13,507388.0,11.15,11.15,11.11,11.13,507388.0
2025-01-27 14:50:00,11.13,11.18,11.12,11.17,317970.0,11.13,11.18,11.12,11.17,317970.0
2025-01-27 15:00:00,11.17,11.21,11.15,11.17,498637.0,11.17,11.21,11.15,11.17,498637.0
2025-01-27 15:10:00,11.17,11.19,11.16,11.17,296953.0,11.17,11.19,11.16,11.17,296953.0
2025-01-27 15:20:00,11.18,11.22,11.16,11.21,701075.0,11.18,11.22,11.16,11.21,701075.0
2025-01-27 15:30:00,11.21,11.24,11.17,11.24,344739.0,11.21,11.24,11.17,11.24,344739.0
2025-01-27 15:40:00,11.24,11.27,11.21,11.27,880733.0,11.24,11.27,11.21,11.27,880733.0
2025-01-27 15:50:00,11.27,11.34,11.25,11.34,2593506.0,11.27,11.34,11.25,11.34,2593506.0
2025-01-28 09:30:00,11.27,11.32,11.04,11.04,698423.0,11.27,11.32,11.04,11.04,698423.0
2025-01-28 09:40:00,11.05,11.14,11.02,11.07,468802.0,11.05,11.14,11.02,11.07,468802.0
2025-01-28 09:50:00,11.07,11.15,11.05,11.09,279307.0,11.07,11.15,11.05,11.09,279307.0
2025-01-28 10:00:00,11.08,11.14,11.03,11.11,359342.0,11.08,11.14,11.03,11.11,359342.0
2025-01-28 10:10:00,11.11,11.11,11.07,11.09,232079.0,11.11,11.11,11.07,11.09,232079.0
2025-01-28 10:20:00,11.1,11.12,11.01,11.02,330993.0,11.1,11.12,11.01,11.02,330993.0
2025-01-28 10:30:00,11.02,11.05,10.99,11.03,500295.0,11.02,11.05,10.99,11.03,500295.0
2025-01-28 10:40:00,11.04,11.08,11.01,11.07,209714.0,11.04,11.08,11.01,11.07,209714.0
2025-01-28 10:50:00,11.07,11.08,11.01,11.02,218030.0,11.07,11.08,11.01,11.02,218030.0
2025-01-28 11:00:00,11.02,11.02,10.94,10.95,454316.0,11.02,11.02,10.94,10.95,454316.0
2025-01-28 11:10:00,10.95,10.99,10.94,10.95,396696.0,10.95,10.99,10.94,10.95,396696.0
2025-01-28 11:20:00,10.95,10.96,10.9,10.91,316607.0,10.95,10.96,10.9,10.91,316607.0
2025-01-28 11:30:00,10.9,10.92,10.85,10.86,522241.0,10.9,10.92,10.85,10.86,522241.0
2025-01-28 11:40:00,10.85,10.86,10.8,10.82,502209.0,10.85,10.86,10.8,10.82,502209.0
2025-01-28 11:50:00,10.82,10.82,10.77,10.77,502358.0,10.82,10.82,10.77,10.77,502358.0
2025-01-28 12:00:00,10.78,10.84,10.77,10.8,297386.0,10.78,10.84,10.77,10.8,297386.0
2025-01-28 12:10:00,10.8,10.85,10.74,10.78,1218213.0,10.8,10.85,10.74,10.78,1218213.0
2025-01-28 12:20:00,10.78,10.8,10.76,10.79,247157.0,10.78,10.8,10.76,10.79,247157.0
2025-01-28 12:30:00,10.79,10.81,10.76,10.78,253217.0,10.79,10.81,10.76,10.78,253217.0
2025-01-28 12:40:00,10.78,10.78,10.71,10.73,327388.0,10.78,10.78,10.71,10.73,327388.0
2025-01-28 12:50:00,10.73,10.77,10.71,10.72,319618.0,10.73,10.77,10.71,10.72,319618.0
2025-01-28 13:00:00,10.71,10.75,10.71,10.75,387737.0,10.71,10.75,10.71,10.75,387737.0
2025-01-28 13:10:00,10.75,10.76,10.72,10.75,281927.0,10.75,10.76,10.72,10.75,281927.0
2025-01-28 13:20:00,10.75,10.8,10.74,10.79,326560.0,10.75,10.8,10.74,10.79,326560.0
2025-01-28 13:30:00,10.79,10.8,10.77,10.78,156997.0,10.79,10.8,10.77,10.78,156997.0
2025-01-28 13:40:00,10.78,10.8,10.75,10.77,288445.0,10.78,10.8,10.75,10.77,288445.0
2025-01-28 13:50:00,10.77,10.83,10.76,10.8,299748.0,10.77,10.83,10.76,10.8,299748.0
2025-01-28 14:00:00,10.8,10.82,10.79,10.82,217572.0,10.8,10.82,10.79,10.82,217572.0
2025-01-28 14:10:00,10.82,10.82,10.77,10.8,168287.0,10.82,10.82,10.77,10.8,168287.0
2025-01-28 14:20:00,10.8,10.85,10.8,10.85,236032.0,10.8,10.85,10.8,10.85,236032.0
2025-01-28 14:30:00,10.85,10.9,10.85,10.88,386794.0,10.85,10.9,10.85,10.88,386794.0
2025-01-28 14:40:00,10.88,10.9,10.87,10.89,237239.0,10.88,10.9,10.87,10.89,237239.0
2025-01-28 14:50:00,10.89,10.94,10.88,10.92,328220.0,10.89,10.94,10.88,10.92,328220.0
2025-01-28 15:00:00,10.92,10.94,10.89,10.92,258125.0,10.92,10.94,10.89,10.92,258125.0
2025-01-28 15:10:00,10.91,10.92,10.89,10.91,321412.0,10.91,10.92,10.89,10.91,321412.0
2025-01-28 15:20:00,10.91,10.91,10.88,10.9,392213.0,10.91,10.91,10.88,10.9,392213.0
2025-01-28 15:30:00,10.9,10.9,10.83,10.84,483339.0,10.9,10.9,10.83,10.84,483339.0
2025-01-28 15:40:00,10.84,10.86,10.83,10.83,542858.0,10.84,10.86,10.83,10.83,542858.0
2025-01-28 15:50:00,10.84,10.89,10.83,10.88,1796920.0,10.84,10.89,10.83,10.88,1796920.0
2025-01-29 09:30:00,10.87,11.03,10.87,11.02,509883.0,10.87,11.03,10.87,11.02,509883.0
2025-01-29 09:40:00,11.02,11.15,10.98,11.07,563842.0,11.02,11.15,10.98,11.07,563842.0
2025-01-29 09:50:00,11.07,11.2,11.05,11.2,578409.0,11.07,11.2,11.05,11.2,578409.0
2025-01-29 10:00:00,11.2,11.31,11.19,11.29,674815.0,11.2,11.31,11.19,11.29,674815.0
2025-01-29 10:10:00,11.28,11.29,11.2,11.23,286109.0,11.28,11.29,11.2,11.23,286109.0
2025-01-29 10:20:00,11.23,11.33,11.22,11.32,221664.0,11.23,11.33,11.22,11.32,221664.0
2025-01-29 10:30:00,11.31,11.34,11.28,11.3,183135.0,11.31,11.34,11.28,11.3,183135.0
2025-01-29 10:40:00,11.3,11.35,11.29,11.3,219383.0,11.3,11.35,11.29,11.3,219383.0
2025-01-29 10:50:00,11.3,11.35,11.28,11.32,232387.0,11.3,11.35,11.28,11.32,232387.0
2025-01-29 11:00:00,11.31,11.34,11.28,11.29,199070.0,11.31,11.34,11.28,11.29,199070.0
2025-01-29 11:10:00,11.29,11.35,11.26,11.35,211044.0,11.29,11.35,11.26,11.35,211044.0
2025-01-29 11:20:00,11.35,11.38,11.31,11.37,212390.0,11.35,11.38,11.31,11.37,212390.0
2025-01-29 11:30:00,11.37,11.38,11.32,11.38,354199.0,11.37,11.38,11.32,11.38,354199.0
2025-01-29 11:40:00,11.38,11.38,11.32,11.33,241695.0,11.38,11.38,11.32,11.33,241695.0
2025-01-29 11:50:00,11.33,11.36,11.28,11.32,156498.0,11.33,11.36,11.28,11.32,156498.0
2025-01-29 12:00:00,11.32,11.34,11.27,11.28,140209.0,11.32,11.34,11.27,11.28,140209.0
2025-01-29 12:10:00,11.28,11.32,11.23,11.31,197952.0,11.28,11.32,11.23,11.31,197952.0
2025-01-29 12:20:00,11.32,11.34,11.29,11.3,162663.0,11.32,11.34,11.29,11.3,162663.0
2025-01-29 12:30:00,11.3,11.31,11.27,11.29,87965.0,11.3,11.31,11.27,11.29,87965.0
2025-01-29 12:40:00,11.28,11.31,11.2,11.27,211133.0,11.28,11.31,11.2,11.27,211133.0
2025-01-29 12:50:00,11.27,11.27,11.22,11.23,187717.0,11.27,11.27,11.22,11.23,187717.0
2025-01-29 13:00:00,11.24,11.28,11.22,11.28,213128.0,11.24,11.28,11.22,11.28,213128.0
2025-01-29 13:10:00,11.28,11.36,11.27,11.33,416693.0,11.28,11.36,11.27,11.33,416693.0
2025-01-29 13:20:00,11.33,11.35,11.3,11.33,212130.0,11.33,11.35,11.3,11.33,212130.0
2025-01-29 13:30:00,11.33,11.41,11.3,11.41,375483.0,11.33,11.41,11.3,11.41,375483.0
2025-01-29 13:40:00,11.41,11.41,11.35,11.39,357932.0,11.41,11.41,11.35,11.39,357932.0
2025-01-29 13:50:00,11.39,11.42,11.36,11.38,531733.0,11.39,11.42,11.36,11.38,531733.0
2025-01-29 14:00:00,11.37,11.37,11.17,11.19,602151.0,11.37,11.37,11.17,11.19,602151.0
2025-01-29 14:10:00,11.19,11.21,11.17,11.2,225683.0,11.19,11.21,11.17,11.2,225683.0
2025-01-29 14:20:00,11.21,11.25,11.16,11.25,179945.0,11.21,11.25,11.16,11.25,179945.0
2025-01-29 14:30:00,11.24,11.3,11.22,11.29,212880.0,11.24,11.3,11.22,11.29,212880.0
2025-01-29 14:40:00,11.29,11.32,11.22,11.23,237813.0,11.29,11.32,11.22,11.23,237813.0
2025-01-29 14:50:00,11.23,11.23,11.15,11.17,364855.0,11.23,11.23,11.15,11.17,364855.0
2025-01-29 15:00:00,11.17,11.2,11.12,11.16,233430.0,11.17,11.2,11.12,11.16,233430.0
2025-01-29 15:10:00,11.16,11.18,11.14,11.17,170323.0,11.16,11.18,11.14,11.17,170323.0
2025-01-29 15:20:00,11.18,11.2,11.15,11.15,246524.0,11.18,11.2,11.15,11.15,246524.0
2025-01-29 15:30:00,11.16,11.16,11.1,11.16,434222.0,11.16,11.16,11.1,11.16,434222.0
2025-01-29 15:40:00,11.15,11.22,11.14,11.2,529859.0,11.15,11.22,11.14,11.2,529859.0
2025-01-29 15:50:00,11.2,11.28,11.19,11.26,1202954.0,11.2,11.28,11.19,11.26,1202954.0
2025-01-30 09:30:00,11.25,11.58,11.24,11.58,1222838.0,11.25,11.58,11.24,11.58,1222838.0
2025-01-30 09:40:00,11.57,11.6,11.46,11.53,565646.0,11.57,11.6,11.46,11.53,565646.0
2025-01-30 09:50:00,11.52,11.55,11.43,11.47,359057.0,11.52,11.55,11.43,11.47,359057.0
2025-01-30 10:00:00,11.47,11.53,11.42,11.46,310700.0,11.47,11.53,11.42,11.46,310700.0
2025-01-30 10:10:00,11.47,11.53,11.4,11.53,328052.0,11.47,11.53,11.4,11.53,328052.0
2025-01-30 10:20:00,11.53,11.58,11.52,11.54,403344.0,11.53,11.58,11.52,11.54,403344.0
2025-01-30 10:30:00,11.54,11.58,11.5,11.54,358013.0,11.54,11.58,11.5,11.54,358013.0
2025-01-30 10:40:00,11.54,11.55,11.44,11.45,238092.0,11.54,11.55,11.44,11.45,238092.0
2025-01-30 10:50:00,11.45,11.45,11.39,11.42,228861.0,11.45,11.45,11.39,11.42,228861.0
2025-01-30 11:00:00,11.43,11.45,11.37,11.41,252816.0,11.43,11.45,11.37,11.41,252816.0
2025-01-30 11:10:00,11.42,11.45,11.39,11.41,130983.0,11.42,11.45,11.39,11.41,130983.0
2025-01-30 11:20:00,11.42,11.44,11.39,11.44,99571.0,11.42,11.44,11.39,11.44,99571.0
2025-01-30 11:30:00,11.44,11.44,11.32,11.39,281993.0,11.44,11.44,11.32,11.39,281993.0
2025-01-30 11:40:00,11.38,11.4,11.32,11.32,115823.0,11.38,11.4,11.32,11.32,115823.0
2025-01-30 11:50:00,11.33,11.33,11.3,11.32,181828.0,11.33,11.33,11.3,11.32,181828.0
2025-01-30 12:00:00,11.32,11.35,11.31,11.34,71748.0,11.32,11.35,11.31,11.34,71748.0
2025-01-30 12:10:00,11.34,11.36,11.32,11.33,100985.0,11.34,11.36,11.32,11.33,100985.0
2025-01-30 12:20:00,11.32,11.36,11.32,11.34,97070.0,11.32,11.36,11.32,11.34,97070.0
2025-01-30 12:30:00,11.34,11.35,11.32,11.33,76304.0,11.34,11.35,11.32,11.33,76304.0
2025-01-30 12:40:00,11.33,11.35,11.31,11.32,119760.0,11.33,11.35,11.31,11.32,119760.0
2025-01-30 12:50:00,11.33,11.35,11.29,11.35,212990.0,11.33,11.35,11.29,11.35,212990.0
2025-01-30 13:00:00,11.34,11.37,11.33,11.35,113612.0,11.34,11.37,11.33,11.35,113612.0
2025-01-30 13:10:00,11.35,11.4,11.31,11.4,179125.0,11.35,11.4,11.31,11.4,179125.0
2025-01-30 13:20:00,11.39,11.42,11.38,11.38,182581.0,11.39,11.42,11.38,11.38,182581.0
2025-01-30 13:30:00,11.38,11.4,11.38,11.4,103302.0,11.38,11.4,11.38,11.4,103302.0
2025-01-30 13:40:00,11.4,11.43,11.38,11.38,339726.0,11.4,11.43,11.38,11.38,339726.0
2025-01-30 13:50:00,11.39,11.42,11.39,11.4,98498.0,11.39,11.42,11.39,11.4,98498.0
2025-01-30 14:00:00,11.41,11.45,11.4,11.45,144407.0,11.41,11.45,11.4,11.45,144407.0
2025-01-30 14:10:00,11.45,11.49,11.43,11.49,354616.0,11.45,11.49,11.43,11.49,354616.0
2025-01-30 14:20:00,11.49,11.55,11.48,11.51,450130.0,11.49,11.55,11.48,11.51,450130.0
2025-01-30 14:30:00,11.51,11.51,11.46,11.51,179535.0,11.51,11.51,11.46,11.51,179535.0
2025-01-30 14:40:00,11.51,11.51,11.48,11.49,197008.0,11.51,11.51,11.48,11.49,197008.0
2025-01-30 14:50:00,11.49,11.52,11.47,11.51,240969.0,11.49,11.52,11.47,11.51,240969.0
2025-01-30 15:00:00,11.51,11.54,11.5,11.5,187016.0,11.51,11.54,11.5,11.5,187016.0
2025-01-30 15:10:00,11.5,11.53,11.46,11.52,262861.0,11.5,11.53,11.46,11.52,262861.0
2025-01-30 15:20:00,11.52,11.54,11.5,11.53,206158.0,11.52,11.54,11.5,11.53,206158.0
2025-01-30 15:30:00,11.53,11.56,11.45,11.46,619306.0,11.53,11.56,11.45,11.46,619306.0
2025-01-30 15:40:00,11.45,11.5,11.37,11.46,888883.0,11.45,11.5,11.37,11.46,888883.0
2025-01-30 15:50:00,11.46,11.49,11.43,11.47,1051582.0,11.46,11.49,11.43,11.47,1051582.0
2025-01-31 09:30:00,9.94,9.97,9.6,9.76,11342220.0,9.94,9.97,9.6,9.76,11342220.0
2025-01-31 09:40:00,9.76,9.8,9.59,9.73,4658803.0,9.76,9.8,9.59,9.73,4658803.0
2025-01-31 09:50:00,9.74,9.77,9.66,9.72,2312365.0,9.74,9.77,9.66,9.72,2312365.0
2025-01-31 10:00:00,9.71,9.76,9.52,9.53,3438542.0,9.71,9.76,9.52,9.53,3438542.0
2025-01-31 10:10:00,9.52,9.69,9.52,9.61,2525036.0,9.52,9.69,9.52,9.61,2525036.0
2025-01-31 10:20:00,9.61,9.7,9.57,9.69,1799308.0,9.61,9.7,9.57,9.69,1799308.0
2025-01-31 10:30:00,9.69,9.74,9.66,9.7,1734032.0,9.69,9.74,9.66,9.7,1734032.0
2025-01-31 10:40:00,9.7,9.97,9.7,9.89,3094689.0,9.7,9.97,9.7,9.89,3094689.0
2025-01-31 10:50:00,9.88,9.99,9.79,9.91,2774900.0,9.88,9.99,9.79,9.91,2774900.0
2025-01-31 11:00:00,9.91,9.92,9.83,9.86,1481926.0,9.91,9.92,9.83,9.86,1481926.0
2025-01-31 11:10:00,9.85,10.04,9.85,10.02,2459954.0,9.85,10.04,9.85,10.02,2459954.0
2025-01-31 11:20:00,10.01,10.08,10.01,10.02,1406580.0,10.01,10.08,10.01,10.02,1406580.0
2025-01-31 11:30:00,10.03,10.1,10.0,10.09,1172513.0,10.03,10.1,10.0,10.09,1172513.0
2025-01-31 11:40:00,10.09,10.25,10.08,10.21,2024349.0,10.09,10.25,10.08,10.21,2024349.0
2025-01-31 11:50:00,10.21,10.23,10.18,10.21,958041.0,10.21,10.23,10.18,10.21,958041.0
2025-01-31 12:00:00,10.21,10.26,10.12,10.19,1041462.0,10.21,10.26,10.12,10.19,1041462.0
2025-01-31 12:10:00,10.19,10.26,10.18,10.23,1219708.0,10.19,10.26,10.18,10.23,1219708.0
2025-01-31 12:20:00,10.24,10.38,10.23,10.37,1316602.0,10.24,10.38,10.23,10.37,1316602.0
2025-01-31 12:30:00,10.36,10.37,10.18,10.22,1126646.0,10.36,10.37,10.18,10.22,1126646.0
2025-01-31 12:40:00,10.22,10.34,10.18,10.33,1046349.0,10.22,10.34,10.18,10.33,1046349.0
2025-01-31 12:50:00,10.33,10.67,10.32,10.65,5923346.0,10.33,10.67,10.32,10.65,5923346.0
2025-01-31 13:00:00,10.65,10.69,10.45,10.66,2548691.0,10.65,10.69,10.45,10.66,2548691.0
2025-01-31 13:10:00,10.66,10.75,10.56,10.58,2237717.0,10.66,10.75,10.56,10.58,2237717.0
2025-01-31 13:20:00,10.57,10.6,10.4,10.49,1666827.0,10.57,10.6,10.4,10.49,1666827.0
2025-01-31 13:30:00,10.49,10.49,10.27,10.42,1227709.0,10.49,10.49,10.27,10.42,1227709.0
2025-01-31 13:40:00,10.42,10.59,10.41,10.55,1237921.0,10.42,10.59,10.41,10.55,1237921.0
2025-01-31 13:50:00,10.55,10.59,10.47,10.49,980961.0,10.55,10.59,10.47,10.49,980961.0
2025-01-31 14:00:00,10.49,10.53,10.4,10.41,751399.0,10.49,10.53,10.4,10.41,751399.0
2025-01-31 14:10:00,10.41,10.47,10.36,10.37,612616.0,10.41,10.47,10.36,10.37,612616.0
2025-01-31 14:20:00,10.37,10.37,10.3,10.33,825314.0,10.37,10.37,10.3,10.33,825314.0
2025-01-31 14:30:00,10.33,10.4,10.31,10.35,623427.0,10.33,10.4,10.31,10.35,623427.0
2025-01-31 14:40:00,10.36,10.37,10.22,10.29,848617.0,10.36,10.37,10.22,10.29,848617.0
2025-01-31 14:50:00,10.29,10.32,10.24,10.29,887558.0,10.29,10.32,10.24,10.29,887558.0
2025-01-31 15:00:00,10.28,10.3,10.22,10.25,1005366.0,10.28,10.3,10.22,10.25,1005366.0
2025-01-31 15:10:00,10.25,10.35,10.24,10.31,777579.0,10.25,10.35,10.24,10.31,777579.0
2025-01-31 15:20:00,10.3,10.34,10.24,10.26,799008.0,10.3,10.34,10.24,10.26,799008.0
2025-01-31 15:30:00,10.27,10.27,10.19,10.21,1102195.0,10.27,10.27,10.19,10.21,1102195.0
2025-01-31 15:40:00,10.21,10.31,10.19,10.29,1196402.0,10.21,10.31,10.19,10.29,1196402.0
2025-01-31 15:50:00,10.29,10.35,10.22,10.28,3889393.0,10.29,10.35,10.22,10.28,3889393.0
2025-02-03 09:30:00,9.92,10.02,9.78,10.0,2609172.0,9.92,10.02,9.78,10.0,2609172.0
2025-02-03 09:40:00,10.01,10.07,9.96,9.98,986446.0,10.01,10.07,9.96,9.98,986446.0
2025-02-03 09:50:00,9.97,10.0,9.89,9.94,1013046.0,9.97,10.0,9.89,9.94,1013046.0
2025-02-03 10:00:00,9.94,9.98,9.85,9.96,857329.0,9.94,9.98,9.85,9.96,857329.0
2025-02-03 10:10:00,9.96,10.03,9.94,10.02,820685.0,9.96,10.03,9.94,10.02,820685.0
2025-02-03 10:20:00,10.02,10.11,9.99,10.1,710437.0,10.02,10.11,9.99,10.1,710437.0
2025-02-03 10:30:00,10.1,10.14,10.03,10.04,505684.0,10.1,10.14,10.03,10.04,505684.0
2025-02-03 10:40:00,10.04,10.15,10.03,10.06,576768.0,10.04,10.15,10.03,10.06,576768.0
2025-02-03 10:50:00,10.07,10.12,10.05,10.07,578835.0,10.07,10.12,10.05,10.07,578835.0
2025-02-03 11:00:00,10.08,10.11,10.04,10.07,275460.0,10.08,10.11,10.04,10.07,275460.0
2025-02-03 11:10:00,10.07,10.09,10.03,10.06,257062.0,10.07,10.09,10.03,10.06,257062.0
2025-02-03 11:20:00,10.05,10.06,9.91,9.94,592107.0,10.05,10.06,9.91,9.94,592107.0
2025-02-03 11:30:00,9.95,10.01,9.94,9.97,427066.0,9.95,10.01,9.94,9.97,427066.0
2025-02-03 11:40:00,9.97,9.98,9.88,9.89,507921.0,9.97,9.98,9.88,9.89,507921.0
2025-02-03 11:50:00,9.88,9.89,9.85,9.86,693092.0,9.88,9.89,9.85,9.86,693092.0
2025-02-03 12:00:00,9.85,9.89,9.83,9.85,1277610.0,9.85,9.89,9.83,9.85,1277610.0
2025-02-03 12:10:00,9.84,9.85,9.81,9.83,789134.0,9.84,9.85,9.81,9.83,789134.0
2025-02-03 12:20:00,9.82,9.91,9.81,9.87,622842.0,9.82,9.91,9.81,9.87,622842.0
2025-02-03 12:30:00,9.88,9.91,9.82,9.91,367744.0,9.88,9.91,9.82,9.91,367744.0
2025-02-03 12:40:00,9.9,9.91,9.84,9.85,371721.0,9.9,9.91,9.84,9.85,371721.0
2025-02-03 12:50:00,9.84,9.88,9.8,9.83,538323.0,9.84,9.88,9.8,9.83,538323.0
2025-02-03 13:00:00,9.83,9.85,9.8,9.8,647445.0,9.83,9.85,9.8,9.8,647445.0
2025-02-03 13:10:00,9.81,9.82,9.8,9.81,245682.0,9.81,9.82,9.8,9.81,245682.0
2025-02-03 13:20:00,9.81,9.82,9.8,9.8,447459.0,9.81,9.82,9.8,9.8,447459.0
2025-02-03 13:30:00,9.8,9.82,9.8,9.8,357389.0,9.8,9.82,9.8,9.8,357389.0
2025-02-03 13:40:00,9.8,9.81,9.8,9.8,408186.0,9.8,9.81,9.8,9.8,408186.0
2025-02-03 13:50:00,9.8,9.84,9.8,9.84,851429.0,9.8,9.84,9.8,9.84,851429.0
2025-02-03 14:00:00,9.84,9.88,9.83,9.87,518284.0,9.84,9.88,9.83,9.87,518284.0
2025-02-03 14:10:00,9.87,9.89,9.85,9.89,384703.0,9.87,9.89,9.85,9.89,384703.0
2025-02-03 14:20:00,9.89,9.91,9.88,9.91,526607.0,9.89,9.91,9.88,9.91,526607.0
2025-02-03 14:30:00,9.91,9.96,9.9,9.92,863509.0,9.91,9.96,9.9,9.92,863509.0
2025-02-03 14:40:00,9.92,9.95,9.89,9.95,304869.0,9.92,9.95,9.89,9.95,304869.0
2025-02-03 14:50:00,9.95,9.95,9.9,9.91,329515.0,9.95,9.95,9.9,9.91,329515.0
2025-02-03 15:00:00,9.91,9.91,9.86,9.88,358855.0,9.91,9.91,9.86,9.88,358855.0
2025-02-03 15:10:00,9.87,9.88,9.81,9.83,484428.0,9.87,9.88,9.81,9.83,484428.0
2025-02-03 15:20:00,9.83,9.84,9.8,9.8,409207.0,9.83,9.84,9.8,9.8,409207.0
2025-02-03 15:30:00,9.8,9.82,9.8,9.8,679985.0,9.8,9.82,9.8,9.8,679985.0
2025-02-03 15:40:00,9.8,9.81,9.78,9.78,1320190.0,9.8,9.81,9.78,9.78,1320190.0
2025-02-03 15:50:00,9.79,9.79,9.75,9.76,2943089.0,9.79,9.79,9.75,9.76,2943089.0
2025-02-04 09:30:00,9.68,9.76,9.61,9.72,1055239.0,9.68,9.76,9.61,9.72,1055239.0
2025-02-04 09:40:00,9.72,9.92,9.71,9.83,621776.0,9.72,9.92,9.71,9.83,621776.0
2025-02-04 09:50:00,9.83,9.98,9.83,9.92,630266.0,9.83,9.98,9.83,9.92,630266.0
2025-02-04 10:00:00,9.92,9.95,9.77,9.78,558612.0,9.92,9.95,9.77,9.78,558612.0
2025-02-04 10:10:00,9.78,9.79,9.74,9.79,449234.0,9.78,9.79,9.74,9.79,449234.0
2025-02-04 10:20:00,9.78,9.79,9.69,9.7,463507.0,9.78,9.79,9.69,9.7,463507.0
2025-02-04 10:30:00,9.69,9.72,9.66,9.7,397107.0,9.69,9.72,9.66,9.7,397107.0
2025-02-04 10:40:00,9.7,9.71,9.66,9.68,328743.0,9.7,9.71,9.66,9.68,328743.0
2025-02-04 10:50:00,9.67,9.7,9.64,9.69,392997.0,9.67,9.7,9.64,9.69,392997.0
2025-02-04 11:00:00,9.68,9.72,9.66,9.71,327266.0,9.68,9.72,9.66,9.71,327266.0
2025-02-04 11:10:00,9.71,9.74,9.68,9.73,399301.0,9.71,9.74,9.68,9.73,399301.0
2025-02-04 11:20:00,9.72,9.79,9.72,9.75,350934.0,9.72,9.79,9.72,9.75,350934.0
2025-02-04 11:30:00,9.75,9.78,9.73,9.74,342574.0,9.75,9.78,9.73,9.74,342574.0
2025-02-04 11:40:00,9.74,9.76,9.72,9.74,199871.0,9.74,9.76,9.72,9.74,199871.0
2025-02-04 11:50:00,9.73,9.78,9.72,9.77,293838.0,9.73,9.78,9.72,9.77,293838.0
2025-02-04 12:00:00,9.77,9.81,9.76,9.77,257612.0,9.77,9.81,9.76,9.77,257612.0
2025-02-04 12:10:00,9.77,9.77,9.67,9.69,371315.0,9.77,9.77,9.67,9.69,371315.0
2025-02-04 12:20:00,9.69,9.72,9.67,9.7,194884.0,9.69,9.72,9.67,9.7,194884.0
2025-02-04 12:30:00,9.71,9.71,9.67,9.69,554115.0,9.71,9.71,9.67,9.69,554115.0
2025-02-04 12:40:00,9.69,9.71,9.67,9.67,230759.0,9.69,9.71,9.67,9.67,230759.0
2025-02-04 12:50:00,9.68,9.73,9.65,9.72,323151.0,9.68,9.73,9.65,9.72,323151.0
2025-02-04 13:00:00,9.71,9.73,9.69,9.71,188199.0,9.71,9.73,9.69,9.71,188199.0
2025-02-04 13:10:00,9.71,9.72,9.67,9.68,262292.0,9.71,9.72,9.67,9.68,262292.0
2025-02-04 13:20:00,9.69,9.73,9.67,9.73,183752.0,9.69,9.73,9.67,9.73,183752.0
2025-02-04 13:30:00,9.73,9.75,9.72,9.73,240744.0,9.73,9.75,9.72,9.73,240744.0
2025-02-04 13:40:00,9.72,9.73,9.69,9.69,207731.0,9.72,9.73,9.69,9.69,207731.0
2025-02-04 13:50:00,9.69,9.73,9.69,9.72,159184.0,9.69,9.73,9.69,9.72,159184.0
2025-02-04 14:00:00,9.72,9.78,9.71,9.78,316895.0,9.72,9.78,9.71,9.78,316895.0
2025-02-04 14:10:00,9.78,9.86,9.77,9.84,321610.0,9.78,9.86,9.77,9.84,321610.0
2025-02-04 14:20:00,9.84,9.85,9.81,9.82,267749.0,9.84,9.85,9.81,9.82,267749.0
2025-02-04 14:30:00,9.83,9.86,9.79,9.85,407726.0,9.83,9.86,9.79,9.85,407726.0
2025-02-04 14:40:00,9.85,9.92,9.84,9.89,656936.0,9.85,9.92,9.84,9.89,656936.0
2025-02-04 14:50:00,9.88,9.95,9.88,9.92,776111.0,9.88,9.95,9.88,9.92,776111.0
2025-02-04 15:00:00,9.91,9.99,9.9,9.96,1254327.0,9.91,9.99,9.9,9.96,1254327.0
2025-02-04 15:10:00,9.96,9.99,9.92,9.93,879519.0,9.96,9.99,9.92,9.93,879519.0
2025-02-04 15:20:00,9.94,9.94,9.85,9.86,848450.0,9.94,9.94,9.85,9.86,848450.0
2025-02-04 15:30:00,9.87,9.91,9.85,9.88,440610.0,9.87,9.91,9.85,9.88,440610.0
2025-02-04 15:40:00,9.88,9.89,9.82,9.84,558343.0,9.88,9.89,9.82,9.84,558343.0
2025-02-04 15:50:00,9.84,9.9,9.83,9.88,2259627.0,9.84,9.9,9.83,9.88,2259627.0
2025-02-05 09:30:00,9.83,9.95,9.78,9.95,632632.0,9.83,9.95,9.78,9.95,632632.0
2025-02-05 09:40:00,9.96,10.05,9.92,9.96,1123954.0,9.96,10.05,9.92,9.96,1123954.0
2025-02-05 09:50:00,9.95,10.0,9.91,10.0,425566.0,9.95,10.0,9.91,10.0,425566.0
2025-02-05 10:00:00,10.0,10.03,9.94,9.96,357859.0,10.0,10.03,9.94,9.96,357859.0
2025-02-05 10:10:00,9.96,10.12,9.89,10.11,1219240.0,9.96,10.12,9.89,10.11,1219240.0
2025-02-05 10:20:00,10.12,10.13,10.05,10.11,353202.0,10.12,10.13,10.05,10.11,353202.0
2025-02-05 10:30:00,10.11,10.16,10.08,10.16,518911.0,10.11,10.16,10.08,10.16,518911.0
2025-02-05 10:40:00,10.16,10.17,10.07,10.1,339479.0,10.16,10.17,10.07,10.1,339479.0
2025-02-05 10:50:00,10.09,10.1,10.06,10.08,115540.0,10.09,10.1,10.06,10.08,115540.0
2025-02-05 11:00:00,10.08,10.13,10.07,10.11,264629.0,10.08,10.13,10.07,10.11,264629.0
2025-02-05 11:10:00,10.11,10.14,10.08,10.1,369930.0,10.11,10.14,10.08,10.1,369930.0
2025-02-05 11:20:00,10.1,10.13,10.07,10.08,218648.0,10.1,10.13,10.07,10.08,218648.0
2025-02-05 11:30:00,10.07,10.11,10.06,10.09,256525.0,10.07,10.11,10.06,10.09,256525.0
2025-02-05 11:40:00,10.09,10.09,10.05,10.05,167585.0,10.09,10.09,10.05,10.05,167585.0
2025-02-05 11:50:00,10.06,10.08,10.04,10.08,235394.0,10.06,10.08,10.04,10.08,235394.0
2025-02-05 12:00:00,10.08,10.13,10.07,10.09,246811.0,10.08,10.13,10.07,10.09,246811.0
2025-02-05 12:10:00,10.09,10.09,10.06,10.08,69744.0,10.09,10.09,10.06,10.08,69744.0
2025-02-05 12:20:00,10.08,10.08,10.04,10.04,106039.0,10.08,10.08,10.04,10.04,106039.0
2025-02-05 12:30:00,10.04,10.09,10.04,10.09,121258.0,10.04,10.09,10.04,10.09,121258.0
2025-02-05 12:40:00,10.09,10.09,10.05,10.07,143240.0,10.09,10.09,10.05,10.07,143240.0
2025-02-05 12:50:00,10.07,10.09,10.05,10.07,187114.0,10.07,10.09,10.05,10.07,187114.0
2025-02-05 13:00:00,10.07,10.09,10.06,10.09,145393.0,10.07,10.09,10.06,10.09,145393.0
2025-02-05 13:10:00,10.09,10.13,10.09,10.12,262616.0,10.09,10.13,10.09,10.12,262616.0
2025-02-05 13:20:00,10.12,10.15,10.11,10.14,218093.0,10.12,10.15,10.11,10.14,218093.0
2025-02-05 13:30:00,10.13,10.18,10.11,10.12,310001.0,10.13,10.18,10.11,10.12,310001.0
2025-02-05 13:40:00,10.11,10.12,10.07,10.09,194012.0,10.11,10.12,10.07,10.09,194012.0
2025-02-05 13:50:00,10.09,10.09,10.07,10.07,221839.0,10.09,10.09,10.07,10.07,221839.0
2025-02-05 14:00:00,10.08,10.13,10.07,10.13,188800.0,10.08,10.13,10.07,10.13,188800.0
2025-02-05 14:10:00,10.13,10.22,10.12,10.21,652385.0,10.13,10.22,10.12,10.21,652385.0
2025-02-05 14:20:00,10.21,10.24,10.2,10.22,328169.0,10.21,10.24,10.2,10.22,328169.0
2025-02-05 14:30:00,10.22,10.23,10.18,10.21,306955.0,10.22,10.23,10.18,10.21,306955.0
2025-02-05 14:40:00,10.21,10.25,10.21,10.24,449318.0,10.21,10.25,10.21,10.24,449318.0
2025-02-05 14:50:00,10.24,10.27,10.21,10.27,544639.0,10.24,10.27,10.21,10.27,544639.0
2025-02-05 15:00:00,10.27,10.27,10.2,10.24,379917.0,10.27,10.27,10.2,10.24,379917.0
2025-02-05 15:10:00,10.24,10.24,10.19,10.21,386214.0,10.24,10.24,10.19,10.21,386214.0
2025-02-05 15:20:00,10.21,10.25,10.2,10.21,345403.0,10.21,10.25,10.2,10.21,345403.0
2025-02-05 15:30:00,10.22,10.23,10.17,10.18,669588.0,10.22,10.23,10.17,10.18,669588.0
2025-02-05 15:40:00,10.17,10.19,10.14,10.18,397946.0,10.17,10.19,10.14,10.18,397946.0
2025-02-05 15:50:00,10.18,10.2,10.11,10.11,1566175.0,10.18,10.2,10.11,10.11,1566175.0
2025-02-06 09:30:00,10.13,10.22,10.12,10.21,499595.0,10.13,10.22,10.12,10.21,499595.0
2025-02-06 09:40:00,10.21,10.28,10.13,10.26,643276.0,10.21,10.28,10.13,10.26,643276.0
2025-02-06 09:50:00,10.25,10.26,10.13,10.24,276683.0,10.25,10.26,10.13,10.24,276683.0
2025-02-06 10:00:00,10.24,10.26,10.19,10.24,239900.0,10.24,10.26,10.19,10.24,239900.0
2025-02-06 10:10:00,10.25,10.26,10.14,10.15,353383.0,10.25,10.26,10.14,10.15,353383.0
2025-02-06 10:20:00,10.16,10.21,10.14,10.19,224662.0,10.16,10.21,10.14,10.19,224662.0
2025-02-06 10:30:00,10.19,10.21,10.13,10.13,186432.0,10.19,10.21,10.13,10.13,186432.0
2025-02-06 10:40:00,10.13,10.17,10.11,10.13,233725.0,10.13,10.17,10.11,10.13,233725.0
2025-02-06 10:50:00,10.13,10.17,10.11,10.12,181528.0,10.13,10.17,10.11,10.12,181528.0
2025-02-06 11:00:00,10.12,10.15,10.1,10.15,116060.0,10.12,10.15,10.1,10.15,116060.0
2025-02-06 11:10:00,10.15,10.17,10.14,10.15,180919.0,10.15,10.17,10.14,10.15,180919.0
2025-02-06 11:20:00,10.14,10.16,10.1,10.12,126411.0,10.14,10.16,10.1,10.12,126411.0
2025-02-06 11:30:00,10.12,10.14,10.1,10.12,294459.0,10.12,10.14,10.1,10.12,294459.0
2025-02-06 11:40:00,10.11,10.15,10.1,10.14,115369.0,10.11,10.15,10.1,10.14,115369.0
2025-02-06 11:50:00,10.14,10.15,10.11,10.12,205070.0,10.14,10.15,10.11,10.12,205070.0
2025-02-06 12:00:00,10.11,10.16,10.1,10.15,224401.0,10.11,10.16,10.1,10.15,224401.0
2025-02-06 12:10:00,10.15,10.16,10.14,10.16,80473.0,10.15,10.16,10.14,10.16,80473.0
2025-02-06 12:20:00,10.15,10.18,10.15,10.17,142374.0,10.15,10.18,10.15,10.17,142374.0
2025-02-06 12:30:00,10.17,10.18,10.15,10.18,111770.0,10.17,10.18,10.15,10.18,111770.0
2025-02-06 12:40:00,10.17,10.18,10.13,10.13,227015.0,10.17,10.18,10.13,10.13,227015.0
2025-02-06 12:50:00,10.13,10.15,10.13,10.14,58852.0,10.13,10.15,10.13,10.14,58852.0
2025-02-06 13:00:00,10.15,10.16,10.12,10.16,246589.0,10.15,10.16,10.12,10.16,246589.0
2025-02-06 13:10:00,10.15,10.18,10.12,10.15,187162.0,10.15,10.18,10.12,10.15,187162.0
2025-02-06 13:20:00,10.15,10.15,10.13,10.13,95700.0,10.15,10.15,10.13,10.13,95700.0
2025-02-06 13:30:00,10.13,10.14,10.08,10.09,242293.0,10.13,10.14,10.08,10.09,242293.0
2025-02-06 13:40:00,10.09,10.1,10.07,10.07,181761.0,10.09,10.1,10.07,10.07,181761.0
2025-02-06 13:50:00,10.08,10.08,10.03,10.04,172030.0,10.08,10.08,10.03,10.04,172030.0
2025-02-06 14:00:00,10.04,10.05,9.97,9.97,687547.0,10.04,10.05,9.97,9.97,687547.0
2025-02-06 14:10:00,9.97,9.99,9.96,9.99,253338.0,9.97,9.99,9.96,9.99,253338.0
2025-02-06 14:20:00,9.98,10.04,9.97,10.0,528512.0,9.98,10.04,9.97,10.0,528512.0
2025-02-06 14:30:00,10.0,10.02,9.95,10.02,504346.0,10.0,10.02,9.95,10.02,504346.0
2025-02-06 14:40:00,10.02,10.02,9.99,10.02,151610.0,10.02,10.02,9.99,10.02,151610.0
2025-02-06 14:50:00,10.01,10.03,10.0,10.01,156579.0,10.01,10.03,10.0,10.01,156579.0
2025-02-06 15:00:00,10.01,10.03,10.0,10.01,139382.0,10.01,10.03,10.0,10.01,139382.0
2025-02-06 15:10:00,10.02,10.03,10.01,10.03,115300.0,10.02,10.03,10.01,10.03,115300.0
2025-02-06 15:20:00,10.03,10.03,10.0,10.02,141838.0,10.03,10.03,10.0,10.02,141838.0
2025-02-06 15:30:00,10.02,10.06,10.0,10.05,252336.0,10.02,10.06,10.0,10.05,252336.0
2025-02-06 15:40:00,10.04,10.06,10.03,10.04,270724.0,10.04,10.06,10.03,10.04,270724.0
2025-02-06 15:50:00,10.04,10.08,10.03,10.05,1387493.0,10.04,10.08,10.03,10.05,1387493.0
2025-02-07 09:30:00,10.09,10.1,9.93,9.96,611788.0,10.09,10.1,9.93,9.96,611788.0
2025-02-07 09:40:00,9.96,10.05,9.96,10.02,324560.0,9.96,10.05,9.96,10.02,324560.0
2025-02-07 09:50:00,10.02,10.06,9.96,10.03,254946.0,10.02,10.06,9.96,10.03,254946.0
2025-02-07 10:00:00,10.02,10.02,9.92,9.99,379771.0,10.02,10.02,9.92,9.99,379771.0
2025-02-07 10:10:00,9.98,9.98,9.92,9.96,377784.0,9.98,9.98,9.92,9.96,377784.0
2025-02-07 10:20:00,9.96,9.98,9.94,9.95,219739.0,9.96,9.98,9.94,9.95,219739.0
2025-02-07 10:30:00,9.95,9.97,9.92,9.94,325210.0,9.95,9.97,9.92,9.94,325210.0
2025-02-07 10:40:00,9.94,9.96,9.9,9.92,164386.0,9.94,9.96,9.9,9.92,164386.0
2025-02-07 10:50:00,9.92,9.95,9.86,9.9,328018.0,9.92,9.95,9.86,9.9,328018.0
2025-02-07 11:00:00,9.9,9.93,9.85,9.93,235304.0,9.9,9.93,9.85,9.93,235304.0
2025-02-07 11:10:00,9.93,9.93,9.89,9.9,148459.0,9.93,9.93,9.89,9.9,148459.0
2025-02-07 11:20:00,9.91,9.93,9.86,9.87,156552.0,9.91,9.93,9.86,9.87,156552.0
2025-02-07 11:30:00,9.87,9.89,9.85,9.86,169856.0,9.87,9.89,9.85,9.86,169856.0
2025-02-07 11:40:00,9.86,9.87,9.82,9.86,319553.0,9.86,9.87,9.82,9.86,319553.0
2025-02-07 11:50:00,9.86,9.88,9.84,9.85,287072.0,9.86,9.88,9.84,9.85,287072.0
2025-02-07 12:00:00,9.84,9.89,9.84,9.88,156237.0,9.84,9.89,9.84,9.88,156237.0
2025-02-07 12:10:00,9.88,9.91,9.86,9.89,373386.0,9.88,9.91,9.86,9.89,373386.0
2025-02-07 12:20:00,9.89,9.95,9.89,9.95,198344.0,9.89,9.95,9.89,9.95,198344.0
2025-02-07 12:30:00,9.95,9.96,9.94,9.95,87965.0,9.95,9.96,9.94,9.95,87965.0
2025-02-07 12:40:00,9.96,9.96,9.93,9.95,99787.0,9.96,9.96,9.93,9.95,99787.0
2025-02-07 12:50:00,9.96,9.96,9.91,9.92,73138.0,9.96,9.96,9.91,9.92,73138.0
2025-02-07 13:00:00,9.91,9.98,9.91,9.97,167862.0,9.91,9.98,9.91,9.97,167862.0
2025-02-07 13:10:00,9.97,9.98,9.92,9.94,86043.0,9.97,9.98,9.92,9.94,86043.0
2025-02-07 13:20:00,9.94,9.94,9.91,9.93,52006.0,9.94,9.94,9.91,9.93,52006.0
2025-02-07 13:30:00,9.92,10.02,9.92,10.01,636336.0,9.92,10.02,9.92,10.01,636336.0
2025-02-07 13:40:00,10.0,10.07,9.94,10.07,272121.0,10.0,10.07,9.94,10.07,272121.0
2025-02-07 13:50:00,10.07,10.1,10.06,10.09,241933.0,10.07,10.1,10.06,10.09,241933.0
2025-02-07 14:00:00,10.08,10.12,10.06,10.08,279968.0,10.08,10.12,10.06,10.08,279968.0
2025-02-07 14:10:00,10.08,10.08,10.02,10.04,323256.0,10.08,10.08,10.02,10.04,323256.0
2025-02-07 14:20:00,10.04,10.1,10.02,10.09,226371.0,10.04,10.1,10.02,10.09,226371.0
2025-02-07 14:30:00,10.09,10.1,10.07,10.1,148802.0,10.09,10.1,10.07,10.1,148802.0
2025-02-07 14:40:00,10.1,10.11,10.07,10.08,116127.0,10.1,10.11,10.07,10.08,116127.0
2025-02-07 14:50:00,10.09,10.13,10.08,10.1,235567.0,10.09,10.13,10.08,10.1,235567.0
2025-02-07 15:00:00,10.1,10.1,10.06,10.07,88421.0,10.1,10.1,10.06,10.07,88421.0
2025-02-07 15:10:00,10.08,10.09,10.05,10.08,113554.0,10.08,10.09,10.05,10.08,113554.0
2025-02-07 15:20:00,10.08,10.09,10.07,10.08,95463.0,10.08,10.09,10.07,10.08,95463.0
2025-02-07 15:30:00,10.08,10.09,10.04,10.08,222639.0,10.08,10.09,10.04,10.08,222639.0
2025-02-07 15:40:00,10.08,10.13,10.08,10.11,356541.0,10.08,10.13,10.08,10.11,356541.0
2025-02-07 15:50:00,10.11,10.15,10.07,10.13,1105838.0,10.11,10.15,10.07,10.13,1105838.0
2025-02-10 09:30:00,10.11,10.12,9.95,10.02,470267.0,10.11,10.12,9.95,10.02,470267.0
2025-02-10 09:40:00,10.02,10.09,10.02,10.07,205629.0,10.02,10.09,10.02,10.07,205629.0
2025-02-10 09:50:00,10.07,10.1,10.03,10.09,164623.0,10.07,10.1,10.03,10.09,164623.0
2025-02-10 10:00:00,10.09,10.12,10.03,10.06,420086.0,10.09,10.12,10.03,10.06,420086.0
2025-02-10 10:10:00,10.05,10.1,10.05,10.06,196990.0,10.05,10.1,10.05,10.06,196990.0
2025-02-10 10:20:00,10.07,10.09,10.04,10.09,111035.0,10.07,10.09,10.04,10.09,111035.0
2025-02-10 10:30:00,10.09,10.13,10.07,10.09,129734.0,10.09,10.13,10.07,10.09,129734.0
2025-02-10 10:40:00,10.08,10.1,10.06,10.1,108423.0,10.08,10.1,10.06,10.1,108423.0
2025-02-10 10:50:00,10.1,10.12,10.08,10.1,104422.0,10.1,10.12,10.08,10.1,104422.0
2025-02-10 11:00:00,10.1,10.1,10.04,10.06,94132.0,10.1,10.1,10.04,10.06,94132.0
2025-02-10 11:10:00,10.05,10.06,10.03,10.04,113408.0,10.05,10.06,10.03,10.04,113408.0
2025-02-10 11:20:00,10.03,10.04,9.95,9.96,215392.0,10.03,10.04,9.95,9.96,215392.0
2025-02-10 11:30:00,9.96,9.97,9.93,9.96,231963.0,9.96,9.97,9.93,9.96,231963.0
2025-02-10 11:40:00,9.96,10.01,9.95,9.99,139400.0,9.96,10.01,9.95,9.99,139400.0
2025-02-10 11:50:00,9.98,10.0,9.97,9.97,128488.0,9.98,10.0,9.97,9.97,128488.0
2025-02-10 12:00:00,9.98,10.0,9.96,10.0,119607.0,9.98,10.0,9.96,10.0,119607.0
2025-02-10 12:10:00,9.99,10.0,9.97,9.97,49551.0,9.99,10.0,9.97,9.97,49551.0
2025-02-10 12:20:00,9.97,9.98,9.96,9.96,104809.0,9.97,9.98,9.96,9.96,104809.0
2025-02-10 12:30:00,9.97,9.98,9.94,9.94,175376.0,9.97,9.98,9.94,9.94,175376.0
2025-02-10 12:40:00,9.94,10.0,9.94,10.0,190350.0,9.94,10.0,9.94,10.0,190350.0
2025-02-10 12:50:00,10.0,10.0,9.96,9.96,72247.0,10.0,10.0,9.96,9.96,72247.0
2025-02-10 13:00:00,9.96,10.0,9.96,9.99,52777.0,9.96,10.0,9.96,9.99,52777.0
2025-02-10 13:10:00,9.99,10.0,9.96,9.96,97831.0,9.99,10.0,9.96,9.96,97831.0
2025-02-10 13:20:00,9.96,9.99,9.96,9.97,108053.0,9.96,9.99,9.96,9.97,108053.0
2025-02-10 13:30:00,9.97,9.97,9.95,9.95,81725.0,9.97,9.97,9.95,9.95,81725.0
2025-02-10 13:40:00,9.96,9.96,9.94,9.95,182970.0,9.96,9.96,9.94,9.95,182970.0
2025-02-10 13:50:00,9.95,9.99,9.94,9.98,123891.0,9.95,9.99,9.94,9.98,123891.0
2025-02-10 14:00:00,9.99,9.99,9.96,9.98,144277.0,9.99,9.99,9.96,9.98,144277.0
2025-02-10 14:10:00,9.97,9.98,9.95,9.96,161133.0,9.97,9.98,9.95,9.96,161133.0
2025-02-10 14:20:00,9.96,9.98,9.95,9.96,131971.0,9.96,9.98,9.95,9.96,131971.0
2025-02-10 14:30:00,9.97,9.98,9.94,9.95,436498.0,9.97,9.98,9.94,9.95,436498.0
2025-02-10 14:40:00,9.95,9.97,9.93,9.96,187823.0,9.95,9.97,9.93,9.96,187823.0
2025-02-10 14:50:00,9.95,9.96,9.93,9.94,204349.0,9.95,9.96,9.93,9.94,204349.0
2025-02-10 15:00:00,9.94,9.94,9.91,9.92,150206.0,9.94,9.94,9.91,9.92,150206.0
2025-02-10 15:10:00,9.92,9.95,9.89,9.95,480522.0,9.92,9.95,9.89,9.95,480522.0
2025-02-10 15:20:00,9.95,9.95,9.88,9.91,273931.0,9.95,9.95,9.88,9.91,273931.0
2025-02-10 15:30:00,9.91,9.92,9.89,9.92,371132.0,9.91,9.92,9.89,9.92,371132.0
2025-02-10 15:40:00,9.92,9.96,9.91,9.96,290361.0,9.92,9.96,9.91,9.96,290361.0
2025-02-10 15:50:00,9.96,9.99,9.94,9.98,1209421.0,9.96,9.99,9.94,9.98,1209421.0
2025-02-11 09:30:00,9.67,9.8,9.62,9.79,1035980.0,9.67,9.8,9.62,9.79,1035980.0
2025-02-11 09:40:00,9.79,9.8,9.72,9.75,457138.0,9.79,9.8,9.72,9.75,457138.0
2025-02-11 09:50:00,9.75,9.75,9.68,9.73,396151.0,9.75,9.75,9.68,9.73,396151.0
2025-02-11 10:00:00,9.72,9.72,9.62,9.63,961389.0,9.72,9.72,9.62,9.63,961389.0
2025-02-11 10:10:00,9.63,9.64,9.54,9.55,1012942.0,9.63,9.64,9.54,9.55,1012942.0
2025-02-11 10:20:00,9.54,9.55,9.46,9.51,1034052.0,9.54,9.55,9.46,9.51,1034052.0
2025-02-11 10:30:00,9.51,9.55,9.45,9.52,1029595.0,9.51,9.55,9.45,9.52,1029595.0
2025-02-11 10:40:00,9.52,9.52,9.45,9.47,535570.0,9.52,9.52,9.45,9.47,535570.0
2025-02-11 10:50:00,9.47,9.52,9.46,9.51,297687.0,9.47,9.52,9.46,9.51,297687.0
2025-02-11 11:00:00,9.52,9.55,9.48,9.54,305708.0,9.52,9.55,9.48,9.54,305708.0
2025-02-11 11:10:00,9.54,9.55,9.49,9.49,330309.0,9.54,9.55,9.49,9.49,330309.0
2025-02-11 11:20:00,9.5,9.54,9.49,9.54,359667.0,9.5,9.54,9.49,9.54,359667.0
2025-02-11 11:30:00,9.54,9.58,9.53,9.57,233509.0,9.54,9.58,9.53,9.57,233509.0
2025-02-11 11:40:00,9.57,9.57,9.54,9.55,185793.0,9.57,9.57,9.54,9.55,185793.0
2025-02-11 11:50:00,9.55,9.56,9.53,9.54,182583.0,9.55,9.56,9.53,9.54,182583.0
2025-02-11 12:00:00,9.54,9.54,9.51,9.52,230119.0,9.54,9.54,9.51,9.52,230119.0
2025-02-11 12:10:00,9.52,9.52,9.5,9.51,262312.0,9.52,9.52,9.5,9.51,262312.0
2025-02-11 12:20:00,9.51,9.54,9.5,9.53,189575.0,9.51,9.54,9.5,9.53,189575.0
2025-02-11 12:30:00,9.54,9.56,9.5,9.52,196070.0,9.54,9.56,9.5,9.52,196070.0
2025-02-11 12:40:00,9.52,9.55,9.51,9.54,191199.0,9.52,9.55,9.51,9.54,191199.0
2025-02-11 12:50:00,9.54,9.56,9.51,9.53,143916.0,9.54,9.56,9.51,9.53,143916.0
2025-02-11 13:00:00,9.53,9.53,9.51,9.53,128862.0,9.53,9.53,9.51,9.53,128862.0
2025-02-11 13:10:00,9.53,9.53,9.5,9.52,145613.0,9.53,9.53,9.5,9.52,145613.0
2025-02-11 13:20:00,9.52,9.53,9.46,9.46,180891.0,9.52,9.53,9.46,9.46,180891.0
2025-02-11 13:30:00,9.46,9.5,9.46,9.49,267293.0,9.46,9.5,9.46,9.49,267293.0
2025-02-11 13:40:00,9.49,9.5,9.43,9.46,951841.0,9.49,9.5,9.43,9.46,951841.0
2025-02-11 13:50:00,9.46,9.48,9.44,9.45,229204.0,9.46,9.48,9.44,9.45,229204.0
2025-02-11 14:00:00,9.45,9.46,9.43,9.45,638418.0,9.45,9.46,9.43,9.45,638418.0
2025-02-11 14:10:00,9.45,9.45,9.38,9.42,666520.0,9.45,9.45,9.38,9.42,666520.0
2025-02-11 14:20:00,9.42,9.44,9.4,9.41,243982.0,9.42,9.44,9.4,9.41,243982.0
2025-02-11 14:30:00,9.41,9.45,9.4,9.42,251214.0,9.41,9.45,9.4,9.42,251214.0
2025-02-11 14:40:00,9.42,9.42,9.37,9.38,408186.0,9.42,9.42,9.37,9.38,408186.0
2025-02-11 14:50:00,9.37,9.4,9.32,9.34,948625.0,9.37,9.4,9.32,9.34,948625.0
2025-02-11 15:00:00,9.34,9.38,9.33,9.34,325063.0,9.34,9.38,9.33,9.34,325063.0
2025-02-11 15:10:00,9.34,9.38,9.34,9.36,362888.0,9.34,9.38,9.34,9.36,362888.0
2025-02-11 15:20:00,9.37,9.4,9.35,9.39,257599.0,9.37,9.4,9.35,9.39,257599.0
2025-02-11 15:30:00,9.39,9.43,9.35,9.36,453732.0,9.39,9.43,9.35,9.36,453732.0
2025-02-11 15:40:00,9.35,9.37,9.34,9.36,692407.0,9.35,9.37,9.34,9.36,692407.0
2025-02-11 15:50:00,9.35,9.39,9.32,9.37,1894035.0,9.35,9.39,9.32,9.37,1894035.0
2025-02-12 09:30:00,9.35,9.6,9.34,9.51,980878.0,9.35,9.6,9.34,9.51,980878.0
2025-02-12 09:40:00,9.51,9.58,9.42,9.42,399135.0,9.51,9.58,9.42,9.42,399135.0
2025-02-12 09:50:00,9.42,9.45,9.38,9.45,327613.0,9.42,9.45,9.38,9.45,327613.0
2025-02-12 10:00:00,9.45,9.54,9.45,9.52,332575.0,9.45,9.54,9.45,9.52,332575.0
2025-02-12 10:10:00,9.52,9.56,9.47,9.49,312655.0,9.52,9.56,9.47,9.49,312655.0
2025-02-12 10:20:00,9.49,9.55,9.46,9.51,388835.0,9.49,9.55,9.46,9.51,388835.0
2025-02-12 10:30:00,9.51,9.56,9.5,9.53,295587.0,9.51,9.56,9.5,9.53,295587.0
2025-02-12 10:40:00,9.53,9.57,9.52,9.54,294060.0,9.53,9.57,9.52,9.54,294060.0
2025-02-12 10:50:00,9.54,9.56,9.43,9.45,380429.0,9.54,9.56,9.43,9.45,380429.0
2025-02-12 11:00:00,9.45,9.46,9.38,9.41,398496.0,9.45,9.46,9.38,9.41,398496.0
2025-02-12 11:10:00,9.41,9.43,9.39,9.42,233850.0,9.41,9.43,9.39,9.42,233850.0
2025-02-12 11:20:00,9.42,9.45,9.4,9.43,291680.0,9.42,9.45,9.4,9.43,291680.0
2025-02-12 11:30:00,9.43,9.49,9.41,9.46,198804.0,9.43,9.49,9.41,9.46,198804.0
2025-02-12 11:40:00,9.46,9.49,9.44,9.46,138160.0,9.46,9.49,9.44,9.46,138160.0
2025-02-12 11:50:00,9.47,9.52,9.47,9.5,239469.0,9.47,9.52,9.47,9.5,239469.0
2025-02-12 12:00:00,9.5,9.51,9.45,9.49,186866.0,9.5,9.51,9.45,9.49,186866.0
2025-02-12 12:10:00,9.48,9.51,9.48,9.5,343253.0,9.48,9.51,9.48,9.5,343253.0
2025-02-12 12:20:00,9.5,9.51,9.47,9.49,178526.0,9.5,9.51,9.47,9.49,178526.0
2025-02-12 12:30:00,9.48,9.5,9.47,9.47,109593.0,9.48,9.5,9.47,9.47,109593.0
2025-02-12 12:40:00,9.47,9.5,9.46,9.5,76485.0,9.47,9.5,9.46,9.5,76485.0
2025-02-12 12:50:00,9.49,9.51,9.46,9.46,194699.0,9.49,9.51,9.46,9.46,194699.0
2025-02-12 13:00:00,9.47,9.49,9.46,9.48,56364.0,9.47,9.49,9.46,9.48,56364.0
2025-02-12 13:10:00,9.47,9.49,9.46,9.46,157123.0,9.47,9.49,9.46,9.46,157123.0
2025-02-12 13:20:00,9.46,9.53,9.46,9.51,394623.0,9.46,9.53,9.46,9.51,394623.0
2025-02-12 13:30:00,9.5,9.51,9.48,9.5,183711.0,9.5,9.51,9.48,9.5,183711.0
2025-02-12 13:40:00,9.5,9.51,9.45,9.46,163293.0,9.5,9.51,9.45,9.46,163293.0
2025-02-12 13:50:00,9.46,9.47,9.43,9.45,254332.0,9.46,9.47,9.43,9.45,254332.0
2025-02-12 14:00:00,9.45,9.45,9.42,9.45,171382.0,9.45,9.45,9.42,9.45,171382.0
2025-02-12 14:10:00,9.45,9.45,9.42,9.44,154531.0,9.45,9.45,9.42,9.44,154531.0
2025-02-12 14:20:00,9.44,9.44,9.39,9.4,270967.0,9.44,9.44,9.39,9.4,270967.0
2025-02-12 14:30:00,9.39,9.44,9.39,9.43,115042.0,9.39,9.44,9.39,9.43,115042.0
2025-02-12 14:40:00,9.44,9.49,9.43,9.46,295468.0,9.44,9.49,9.43,9.46,295468.0
2025-02-12 14:50:00,9.46,9.47,9.45,9.46,172874.0,9.46,9.47,9.45,9.46,172874.0
2025-02-12 15:00:00,9.46,9.5,9.46,9.5,217555.0,9.46,9.5,9.46,9.5,217555.0
2025-02-12 15:10:00,9.5,9.5,9.45,9.45,233839.0,9.5,9.5,9.45,9.45,233839.0
2025-02-12 15:20:00,9.45,9.48,9.45,9.46,179651.0,9.45,9.48,9.45,9.46,179651.0
2025-02-12 15:30:00,9.47,9.48,9.46,9.46,212612.0,9.47,9.48,9.46,9.46,212612.0
2025-02-12 15:40:00,9.46,9.47,9.43,9.44,547054.0,9.46,9.47,9.43,9.44,547054.0
2025-02-12 15:50:00,9.45,9.49,9.45,9.46,1340595.0,9.45,9.49,9.45,9.46,1340595.0
2025-02-13 09:30:00,9.49,9.58,9.48,9.53,552346.0,9.49,9.58,9.48,9.53,552346.0
2025-02-13 09:40:00,9.53,9.55,9.47,9.49,212183.0,9.53,9.55,9.47,9.49,212183.0
2025-02-13 09:50:00,9.49,9.52,9.46,9.49,285136.0,9.49,9.52,9.46,9.49,285136.0
2025-02-13 10:00:00,9.49,9.52,9.47,9.5,138263.0,9.49,9.52,9.47,9.5,138263.0
2025-02-13 10:10:00,9.49,9.51,9.47,9.5,169405.0,9.49,9.51,9.47,9.5,169405.0
2025-02-13 10:20:00,9.49,9.51,9.45,9.51,243352.0,9.49,9.51,9.45,9.51,243352.0
2025-02-13 10:30:00,9.51,9.51,9.48,9.5,214241.0,9.51,9.51,9.48,9.5,214241.0
2025-02-13 10:40:00,9.5,9.51,9.46,9.46,235445.0,9.5,9.51,9.46,9.46,235445.0
2025-02-13 10:50:00,9.46,9.47,9.44,9.46,360799.0,9.46,9.47,9.44,9.46,360799.0
2025-02-13 11:00:00,9.46,9.5,9.46,9.5,131109.0,9.46,9.5,9.46,9.5,131109.0
2025-02-13 11:10:00,9.5,9.51,9.47,9.51,214250.0,9.5,9.51,9.47,9.51,214250.0
2025-02-13 11:20:00,9.51,9.54,9.49,9.52,389912.0,9.51,9.54,9.49,9.52,389912.0
2025-02-13 11:30:00,9.52,9.56,9.51,9.53,345388.0,9.52,9.56,9.51,9.53,345388.0
2025-02-13 11:40:00,9.53,9.55,9.52,9.54,178587.0,9.53,9.55,9.52,9.54,178587.0
2025-02-13 11:50:00,9.54,9.58,9.54,9.58,247058.0,9.54,9.58,9.54,9.58,247058.0
2025-02-13 12:00:00,9.58,9.58,9.56,9.57,215857.0,9.58,9.58,9.56,9.57,215857.0
2025-02-13 12:10:00,9.56,9.59,9.56,9.59,363674.0,9.56,9.59,9.56,9.59,363674.0
2025-02-13 12:20:00,9.59,9.6,9.56,9.6,197549.0,9.59,9.6,9.56,9.6,197549.0
2025-02-13 12:30:00,9.6,9.6,9.58,9.6,130661.0,9.6,9.6,9.58,9.6,130661.0
2025-02-13 12:40:00,9.6,9.6,9.57,9.58,92287.0,9.6,9.6,9.57,9.58,92287.0
2025-02-13 12:50:00,9.58,9.58,9.54,9.55,112905.0,9.58,9.58,9.54,9.55,112905.0
2025-02-13 13:00:00,9.55,9.56,9.54,9.54,76231.0,9.55,9.56,9.54,9.54,76231.0
2025-02-13 13:10:00,9.54,9.61,9.54,9.6,417338.0,9.54,9.61,9.54,9.6,417338.0
2025-02-13 13:20:00,9.59,9.65,9.58,9.63,358087.0,9.59,9.65,9.58,9.63,358087.0
2025-02-13 13:30:00,9.63,9.67,9.61,9.67,211355.0,9.63,9.67,9.61,9.67,211355.0
2025-02-13 13:40:00,9.66,9.72,9.64,9.72,469553.0,9.66,9.72,9.64,9.72,469553.0
2025-02-13 13:50:00,9.72,9.72,9.68,9.69,230126.0,9.72,9.72,9.68,9.69,230126.0
2025-02-13 14:00:00,9.68,9.71,9.67,9.71,220946.0,9.68,9.71,9.67,9.71,220946.0
2025-02-13 14:10:00,9.7,9.76,9.69,9.75,260823.0,9.7,9.76,9.69,9.75,260823.0
2025-02-13 14:20:00,9.75,9.76,9.71,9.74,235729.0,9.75,9.76,9.71,9.74,235729.0
2025-02-13 14:30:00,9.74,9.74,9.71,9.74,187711.0,9.74,9.74,9.71,9.74,187711.0
2025-02-13 14:40:00,9.74,9.75,9.69,9.75,145092.0,9.74,9.75,9.69,9.75,145092.0
2025-02-13 14:50:00,9.75,9.77,9.73,9.75,264092.0,9.75,9.77,9.73,9.75,264092.0
2025-02-13 15:00:00,9.75,9.78,9.74,9.75,211107.0,9.75,9.78,9.74,9.75,211107.0
2025-02-13 15:10:00,9.75,9.76,9.72,9.74,145870.0,9.75,9.76,9.72,9.74,145870.0
2025-02-13 15:20:00,9.74,9.77,9.73,9.77,200278.0,9.74,9.77,9.73,9.77,200278.0
2025-02-13 15:30:00,9.77,9.77,9.74,9.76,218286.0,9.77,9.77,9.74,9.76,218286.0
2025-02-13 15:40:00,9.76,9.81,9.75,9.79,404864.0,9.76,9.81,9.75,9.79,404864.0
2025-02-13 15:50:00,9.8,9.81,9.76,9.77,1078807.0,9.8,9.81,9.76,9.77,1078807.0
2025-02-14 09:30:00,9.79,9.83,9.7,9.77,544735.0,9.79,9.83,9.7,9.77,544735.0
2025-02-14 09:40:00,9.78,9.8,9.72,9.72,235413.0,9.78,9.8,9.72,9.72,235413.0
2025-02-14 09:50:00,9.73,9.75,9.68,9.72,217629.0,9.73,9.75,9.68,9.72,217629.0
2025-02-14 10:00:00,9.72,9.75,9.69,9.72,272804.0,9.72,9.75,9.69,9.72,272804.0
2025-02-14 10:10:00,9.72,9.77,9.69,9.72,152523.0,9.72,9.77,9.69,9.72,152523.0
2025-02-14 10:20:00,9.71,9.77,9.71,9.74,134104.0,9.71,9.77,9.71,9.74,134104.0
2025-02-14 10:30:00,9.74,9.77,9.69,9.76,249921.0,9.74,9.77,9.69,9.76,249921.0
2025-02-14 10:40:00,9.76,9.79,9.75,9.77,177377.0,9.76,9.79,9.75,9.77,177377.0
2025-02-14 10:50:00,9.77,9.78,9.74,9.75,68168.0,9.77,9.78,9.74,9.75,68168.0
2025-02-14 11:00:00,9.75,9.82,9.74,9.82,241444.0,9.75,9.82,9.74,9.82,241444.0
2025-02-14 11:10:00,9.82,9.82,9.74,9.77,165393.0,9.82,9.82,9.74,9.77,165393.0
2025-02-14 11:20:00,9.77,9.77,9.74,9.76,115983.0,9.77,9.77,9.74,9.76,115983.0
2025-02-14 11:30:00,9.75,9.77,9.74,9.77,88673.0,9.75,9.77,9.74,9.77,88673.0
2025-02-14 11:40:00,9.77,9.81,9.76,9.8,126513.0,9.77,9.81,9.76,9.8,126513.0
2025-02-14 11:50:00,9.8,9.85,9.8,9.85,568202.0,9.8,9.85,9.8,9.85,568202.0
2025-02-14 12:00:00,9.85,9.86,9.77,9.78,694958.0,9.85,9.86,9.77,9.78,694958.0
2025-02-14 12:10:00,9.78,9.79,9.77,9.79,166027.0,9.78,9.79,9.77,9.79,166027.0
2025-02-14 12:20:00,9.78,9.81,9.75,9.77,315495.0,9.78,9.81,9.75,9.77,315495.0
2025-02-14 12:30:00,9.76,9.78,9.73,9.74,430858.0,9.76,9.78,9.73,9.74,430858.0
2025-02-14 12:40:00,9.73,9.75,9.71,9.72,139666.0,9.73,9.75,9.71,9.72,139666.0
2025-02-14 12:50:00,9.73,9.75,9.72,9.75,196890.0,9.73,9.75,9.72,9.75,196890.0
2025-02-14 13:00:00,9.75,9.76,9.73,9.73,136678.0,9.75,9.76,9.73,9.73,136678.0
2025-02-14 13:10:00,9.74,9.74,9.72,9.73,112343.0,9.74,9.74,9.72,9.73,112343.0
2025-02-14 13:20:00,9.73,9.74,9.71,9.72,254936.0,9.73,9.74,9.71,9.72,254936.0
2025-02-14 13:30:00,9.72,9.74,9.7,9.73,211109.0,9.72,9.74,9.7,9.73,211109.0
2025-02-14 13:40:00,9.74,9.75,9.73,9.75,107424.0,9.74,9.75,9.73,9.75,107424.0
2025-02-14 13:50:00,9.75,9.77,9.74,9.74,175024.0,9.75,9.77,9.74,9.74,175024.0
2025-02-14 14:00:00,9.74,9.76,9.74,9.75,66942.0,9.74,9.76,9.74,9.75,66942.0
2025-02-14 14:10:00,9.75,9.75,9.73,9.75,100270.0,9.75,9.75,9.73,9.75,100270.0
2025-02-14 14:20:00,9.75,9.75,9.7,9.74,183062.0,9.75,9.75,9.7,9.74,183062.0
2025-02-14 14:30:00,9.74,9.76,9.73,9.75,386107.0,9.74,9.76,9.73,9.75,386107.0
2025-02-14 14:40:00,9.75,9.77,9.74,9.76,197055.0,9.75,9.77,9.74,9.76,197055.0
2025-02-14 14:50:00,9.76,9.76,9.74,9.76,96762.0,9.76,9.76,9.74,9.76,96762.0
2025-02-14 15:00:00,9.76,9.77,9.74,9.76,78651.0,9.76,9.77,9.74,9.76,78651.0
2025-02-14 15:10:00,9.77,9.77,9.73,9.73,176332.0,9.77,9.77,9.73,9.73,176332.0
2025-02-14 15:20:00,9.74,9.74,9.66,9.67,581439.0,9.74,9.74,9.66,9.67,581439.0
2025-02-14 15:30:00,9.67,9.7,9.66,9.7,303003.0,9.67,9.7,9.66,9.7,303003.0
2025-02-14 15:40:00,9.7,9.7,9.67,9.68,352784.0,9.7,9.7,9.67,9.68,352784.0
2025-02-14 15:50:00,9.68,9.71,9.67,9.7,1152079.0,9.68,9.71,9.67,9.7,1152079.0
2025-02-18 09:30:00,9.7,9.95,9.62,9.92,1956318.0,9.7,9.95,9.62,9.92,1956318.0
2025-02-18 09:40:00,9.93,10.57,9.88,10.57,2675101.0,9.93,10.57,9.88,10.57,2675101.0
2025-02-18 09:50:00,10.3,11.05,10.28,10.99,8404433.0,10.3,11.05,10.28,10.99,8404433.0
2025-02-18 10:00:00,10.98,11.18,10.83,10.99,3931570.0,10.98,11.18,10.83,10.99,3931570.0
2025-02-18 10:10:00,10.98,11.01,10.84,10.95,1625420.0,10.98,11.01,10.84,10.95,1625420.0
2025-02-18 10:20:00,10.95,11.01,10.59,10.69,1753898.0,10.95,11.01,10.59,10.69,1753898.0
2025-02-18 10:30:00,10.69,10.82,10.68,10.71,966726.0,10.69,10.82,10.68,10.71,966726.0
2025-02-18 10:40:00,10.71,10.78,10.65,10.73,633136.0,10.71,10.78,10.65,10.73,633136.0
2025-02-18 10:50:00,10.72,10.77,10.68,10.76,632216.0,10.72,10.77,10.68,10.76,632216.0
2025-02-18 11:00:00,10.76,10.79,10.68,10.74,286396.0,10.76,10.79,10.68,10.74,286396.0
2025-02-18 11:10:00,10.74,10.77,10.7,10.71,427948.0,10.74,10.77,10.7,10.71,427948.0
2025-02-18 11:20:00,10.71,10.81,10.71,10.76,692304.0,10.71,10.81,10.71,10.76,692304.0
2025-02-18 11:30:00,10.75,10.81,10.71,10.8,511624.0,10.75,10.81,10.71,10.8,511624.0
2025-02-18 11:40:00,10.8,10.85,10.76,10.83,313561.0,10.8,10.85,10.76,10.83,313561.0
2025-02-18 11:50:00,10.83,10.87,10.81,10.87,466257.0,10.83,10.87,10.81,10.87,466257.0
2025-02-18 12:00:00,10.86,10.88,10.84,10.88,303448.0,10.86,10.88,10.84,10.88,303448.0
2025-02-18 12:10:00,10.88,10.95,10.86,10.94,413455.0,10.88,10.95,10.86,10.94,413455.0
2025-02-18 12:20:00,10.94,10.96,10.87,10.9,287824.0,10.94,10.96,10.87,10.9,287824.0
2025-02-18 12:30:00,10.89,10.93,10.87,10.88,260119.0,10.89,10.93,10.87,10.88,260119.0
2025-02-18 12:40:00,10.87,10.9,10.84,10.85,358094.0,10.87,10.9,10.84,10.85,358094.0
2025-02-18 12:50:00,10.85,10.86,10.77,10.79,289802.0,10.85,10.86,10.77,10.79,289802.0
2025-02-18 13:00:00,10.79,10.81,10.76,10.76,208983.0,10.79,10.81,10.76,10.76,208983.0
2025-02-18 13:10:00,10.77,10.81,10.76,10.78,183116.0,10.77,10.81,10.76,10.78,183116.0
2025-02-18 13:20:00,10.78,10.8,10.74,10.78,516665.0,10.78,10.8,10.74,10.78,516665.0
2025-02-18 13:30:00,10.78,10.81,10.74,10.79,216899.0,10.78,10.81,10.74,10.79,216899.0
2025-02-18 13:40:00,10.79,10.8,10.73,10.76,967444.0,10.79,10.8,10.73,10.76,967444.0
2025-02-18 13:50:00,10.76,10.81,10.74,10.79,390838.0,10.76,10.81,10.74,10.79,390838.0
2025-02-18 14:00:00,10.79,10.82,10.69,10.71,893995.0,10.79,10.82,10.69,10.71,893995.0
2025-02-18 14:10:00,10.72,10.82,10.68,10.82,912423.0,10.72,10.82,10.68,10.82,912423.0
2025-02-18 14:20:00,10.82,10.83,10.77,10.78,452618.0,10.82,10.83,10.77,10.78,452618.0
2025-02-18 14:30:00,10.78,10.79,10.73,10.78,317303.0,10.78,10.79,10.73,10.78,317303.0
2025-02-18 14:40:00,10.78,10.9,10.77,10.89,1182987.0,10.78,10.9,10.77,10.89,1182987.0
2025-02-18 14:50:00,10.89,10.91,10.86,10.87,451353.0,10.89,10.91,10.86,10.87,451353.0
2025-02-18 15:00:00,10.87,10.89,10.85,10.86,273124.0,10.87,10.89,10.85,10.86,273124.0
2025-02-18 15:10:00,10.86,10.92,10.84,10.92,451180.0,10.86,10.92,10.84,10.92,451180.0
2025-02-18 15:20:00,10.92,11.03,10.9,11.03,656804.0,10.92,11.03,10.9,11.03,656804.0
2025-02-18 15:30:00,11.03,11.08,10.96,11.0,919724.0,11.03,11.08,10.96,11.0,919724.0
2025-02-18 15:40:00,11.0,11.12,10.96,11.12,898221.0,11.0,11.12,10.96,11.12,898221.0
2025-02-18 15:50:00,11.12,11.14,11.02,11.05,2544701.0,11.12,11.14,11.02,11.05,2544701.0
2025-02-19 09:30:00,10.9,11.04,10.78,10.88,1140696.0,10.9,11.04,10.78,10.88,1140696.0
2025-02-19 09:40:00,10.88,10.93,10.77,10.91,449102.0,10.88,10.93,10.77,10.91,449102.0
2025-02-19 09:50:00,10.91,10.97,10.88,10.95,300028.0,10.91,10.97,10.88,10.95,300028.0
2025-02-19 10:00:00,10.95,10.97,10.87,10.92,399616.0,10.95,10.97,10.87,10.92,399616.0
2025-02-19 10:10:00,10.93,10.95,10.89,10.93,213545.0,10.93,10.95,10.89,10.93,213545.0
2025-02-19 10:20:00,10.93,10.94,10.86,10.88,801720.0,10.93,10.94,10.86,10.88,801720.0
2025-02-19 10:30:00,10.88,10.9,10.82,10.85,811328.0,10.88,10.9,10.82,10.85,811328.0
2025-02-19 10:40:00,10.84,10.89,10.81,10.86,214042.0,10.84,10.89,10.81,10.86,214042.0
2025-02-19 10:50:00,10.86,10.91,10.84,10.9,497879.0,10.86,10.91,10.84,10.9,497879.0
2025-02-19 11:00:00,10.9,10.96,10.87,10.89,604174.0,10.9,10.96,10.87,10.89,604174.0
2025-02-19 11:10:00,10.89,10.9,10.8,10.87,378716.0,10.89,10.9,10.8,10.87,378716.0
2025-02-19 11:20:00,10.86,10.96,10.85,10.95,497029.0,10.86,10.96,10.85,10.95,497029.0
2025-02-19 11:30:00,10.96,10.97,10.9,10.91,242449.0,10.96,10.97,10.9,10.91,242449.0
2025-02-19 11:40:00,10.91,10.92,10.84,10.88,376065.0,10.91,10.92,10.84,10.88,376065.0
2025-02-19 11:50:00,10.88,10.91,10.83,10.85,220517.0,10.88,10.91,10.83,10.85,220517.0
2025-02-19 12:00:00,10.85,10.88,10.81,10.84,353752.0,10.85,10.88,10.81,10.84,353752.0
2025-02-19 12:10:00,10.84,10.89,10.82,10.86,321129.0,10.84,10.89,10.82,10.86,321129.0
2025-02-19 12:20:00,10.86,10.89,10.85,10.86,227993.0,10.86,10.89,10.85,10.86,227993.0
2025-02-19 12:30:00,10.87,10.93,10.85,10.88,338936.0,10.87,10.93,10.85,10.88,338936.0
2025-02-19 12:40:00,10.88,10.89,10.83,10.86,113627.0,10.88,10.89,10.83,10.86,113627.0
2025-02-19 12:50:00,10.86,10.88,10.85,10.87,179005.0,10.86,10.88,10.85,10.87,179005.0
2025-02-19 13:00:00,10.87,10.88,10.83,10.85,174540.0,10.87,10.88,10.83,10.85,174540.0
2025-02-19 13:10:00,10.85,10.86,10.83,10.86,195975.0,10.85,10.86,10.83,10.86,195975.0
2025-02-19 13:20:00,10.86,10.88,10.85,10.87,153598.0,10.86,10.88,10.85,10.87,153598.0
2025-02-19 13:30:00,10.87,10.88,10.85,10.85,216209.0,10.87,10.88,10.85,10.85,216209.0
2025-02-19 13:40:00,10.86,10.86,10.75,10.86,1240772.0,10.86,10.86,10.75,10.86,1240772.0
2025-02-19 13:50:00,10.86,10.89,10.84,10.88,256184.0,10.86,10.89,10.84,10.88,256184.0
2025-02-19 14:00:00,10.88,10.88,10.84,10.88,382334.0,10.88,10.88,10.84,10.88,382334.0
2025-02-19 14:10:00,10.88,10.91,10.84,10.91,418161.0,10.88,10.91,10.84,10.91,418161.0
2025-02-19 14:20:00,10.91,10.94,10.9,10.92,154167.0,10.91,10.94,10.9,10.92,154167.0
2025-02-19 14:30:00,10.93,10.93,10.9,10.93,299837.0,10.93,10.93,10.9,10.93,299837.0
2025-02-19 14:40:00,10.93,10.93,10.9,10.91,195741.0,10.93,10.93,10.9,10.91,195741.0
2025-02-19 14:50:00,10.91,10.94,10.89,10.94,246112.0,10.91,10.94,10.89,10.94,246112.0
2025-02-19 15:00:00,10.93,10.96,10.92,10.94,440013.0,10.93,10.96,10.92,10.94,440013.0
2025-02-19 15:10:00,10.95,10.98,10.93,10.96,224195.0,10.95,10.98,10.93,10.96,224195.0
2025-02-19 15:20:00,10.96,10.98,10.94,10.96,380890.0,10.96,10.98,10.94,10.96,380890.0
2025-02-19 15:30:00,10.96,10.99,10.85,10.86,1067013.0,10.96,10.99,10.85,10.86,1067013.0
2025-02-19 15:40:00,10.87,10.87,10.81,10.84,982563.0,10.87,10.87,10.81,10.84,982563.0
2025-02-19 15:50:00,10.84,10.85,10.77,10.8,2349236.0,10.84,10.85,10.77,10.8,2349236.0
2025-02-20 09:30:00,10.81,10.97,10.68,10.95,697791.0,10.81,10.97,10.68,10.95,697791.0
2025-02-20 09:40:00,10.95,10.95,10.75,10.76,317786.0,10.95,10.95,10.75,10.76,317786.0
2025-02-20 09:50:00,10.76,10.77,10.71,10.75,420439.0,10.76,10.77,10.71,10.75,420439.0
2025-02-20 10:00:00,10.75,10.78,10.67,10.69,311217.0,10.75,10.78,10.67,10.69,311217.0
2025-02-20 10:10:00,10.69,10.83,10.68,10.79,264805.0,10.69,10.83,10.68,10.79,264805.0
2025-02-20 10:20:00,10.79,10.84,10.74,10.75,183823.0,10.79,10.84,10.74,10.75,183823.0
2025-02-20 10:30:00,10.74,10.86,10.73,10.77,558675.0,10.74,10.86,10.73,10.77,558675.0
2025-02-20 10:40:00,10.77,10.8,10.76,10.79,137412.0,10.77,10.8,10.76,10.79,137412.0
2025-02-20 10:50:00,10.79,10.79,10.75,10.78,221379.0,10.79,10.79,10.75,10.78,221379.0
2025-02-20 11:00:00,10.78,10.82,10.77,10.8,166035.0,10.78,10.82,10.77,10.8,166035.0
2025-02-20 11:10:00,10.8,10.82,10.7,10.72,460642.0,10.8,10.82,10.7,10.72,460642.0
2025-02-20 11:20:00,10.71,10.75,10.7,10.71,241475.0,10.71,10.75,10.7,10.71,241475.0
2025-02-20 11:30:00,10.71,10.71,10.64,10.68,363874.0,10.71,10.71,10.64,10.68,363874.0
2025-02-20 11:40:00,10.68,10.69,10.66,10.68,170412.0,10.68,10.69,10.66,10.68,170412.0
2025-02-20 11:50:00,10.68,10.7,10.65,10.67,293829.0,10.68,10.7,10.65,10.67,293829.0
2025-02-20 12:00:00,10.66,10.72,10.65,10.71,158893.0,10.66,10.72,10.65,10.71,158893.0
2025-02-20 12:10:00,10.71,10.75,10.69,10.71,312522.0,10.71,10.75,10.69,10.71,312522.0
2025-02-20 12:20:00,10.71,10.71,10.69,10.71,123133.0,10.71,10.71,10.69,10.71,123133.0
2025-02-20 12:30:00,10.71,10.72,10.69,10.71,143235.0,10.71,10.72,10.69,10.71,143235.0
2025-02-20 12:40:00,10.71,10.78,10.71,10.78,208088.0,10.71,10.78,10.71,10.78,208088.0
2025-02-20 12:50:00,10.77,10.81,10.76,10.8,81527.0,10.77,10.81,10.76,10.8,81527.0
2025-02-20 13:00:00,10.8,10.86,10.79,10.79,247234.0,10.8,10.86,10.79,10.79,247234.0
2025-02-20 13:10:00,10.79,10.81,10.74,10.75,68711.0,10.79,10.81,10.74,10.75,68711.0
2025-02-20 13:20:00,10.74,10.79,10.74,10.77,98850.0,10.74,10.79,10.74,10.77,98850.0
2025-02-20 13:30:00,10.77,10.83,10.69,10.72,664066.0,10.77,10.83,10.69,10.72,664066.0
2025-02-20 13:40:00,10.73,10.78,10.09,10.19,3762053.0,10.73,10.78,10.09,10.19,3762053.0
2025-02-20 13:50:00,10.19,10.55,10.18,10.54,1545919.0,10.19,10.55,10.18,10.54,1545919.0
2025-02-20 14:00:00,10.54,10.62,10.43,10.58,616181.0,10.54,10.62,10.43,10.58,616181.0
2025-02-20 14:10:00,10.58,10.64,10.49,10.51,317890.0,10.58,10.64,10.49,10.51,317890.0
2025-02-20 14:20:00,10.51,10.59,10.48,10.54,471578.0,10.51,10.59,10.48,10.54,471578.0
2025-02-20 14:30:00,10.53,10.57,10.52,10.55,154025.0,10.53,10.57,10.52,10.55,154025.0
2025-02-20 14:40:00,10.55,10.59,10.53,10.59,197376.0,10.55,10.59,10.53,10.59,197376.0
2025-02-20 14:50:00,10.59,10.61,10.55,10.57,149290.0,10.59,10.61,10.55,10.57,149290.0
2025-02-20 15:00:00,10.57,10.63,10.56,10.59,194000.0,10.57,10.63,10.56,10.59,194000.0
2025-02-20 15:10:00,10.59,10.59,10.54,10.59,410132.0,10.59,10.59,10.54,10.59,410132.0
2025-02-20 15:20:00,10.59,10.6,10.54,10.6,211174.0,10.59,10.6,10.54,10.6,211174.0
2025-02-20 15:30:00,10.6,10.6,10.54,10.54,409921.0,10.6,10.6,10.54,10.54,409921.0
2025-02-20 15:40:00,10.55,10.58,10.52,10.57,361380.0,10.55,10.58,10.52,10.57,361380.0
2025-02-20 15:50:00,10.57,10.58,10.48,10.5,1794079.0,10.57,10.58,10.48,10.5,1794079.0
2025-02-21 09:30:00,10.5,10.56,10.42,10.46,594527.0,10.5,10.56,10.42,10.46,594527.0
2025-02-21 09:40:00,10.46,10.48,10.38,10.4,299019.0,10.46,10.48,10.38,10.4,299019.0
2025-02-21 09:50:00,10.39,10.41,10.32,10.32,316901.0,10.39,10.41,10.32,10.32,316901.0
2025-02-21 10:00:00,10.32,10.33,10.25,10.33,287861.0,10.32,10.33,10.25,10.33,287861.0
2025-02-21 10:10:00,10.33,10.39,10.32,10.36,218172.0,10.33,10.39,10.32,10.36,218172.0
2025-02-21 10:20:00,10.36,10.4,10.32,10.35,148791.0,10.36,10.4,10.32,10.35,148791.0
2025-02-21 10:30:00,10.34,10.4,10.34,10.37,101293.0,10.34,10.4,10.34,10.37,101293.0
2025-02-21 10:40:00,10.36,10.37,10.31,10.35,132918.0,10.36,10.37,10.31,10.35,132918.0
2025-02-21 10:50:00,10.36,10.36,10.28,10.29,148572.0,10.36,10.36,10.28,10.29,148572.0
2025-02-21 11:00:00,10.29,10.35,10.29,10.32,115534.0,10.29,10.35,10.29,10.32,115534.0
2025-02-21 11:10:00,10.32,10.33,10.31,10.33,126717.0,10.32,10.33,10.31,10.33,126717.0
2025-02-21 11:20:00,10.33,10.34,10.3,10.31,209049.0,10.33,10.34,10.3,10.31,209049.0
2025-02-21 11:30:00,10.3,10.31,10.25,10.29,178809.0,10.3,10.31,10.25,10.29,178809.0
2025-02-21 11:40:00,10.3,10.32,10.27,10.3,245888.0,10.3,10.32,10.27,10.3,245888.0
2025-02-21 11:50:00,10.3,10.33,10.29,10.32,140138.0,10.3,10.33,10.29,10.32,140138.0
2025-02-21 12:00:00,10.32,10.33,10.29,10.3,138074.0,10.32,10.33,10.29,10.3,138074.0
2025-02-21 12:10:00,10.3,10.31,10.26,10.28,136886.0,10.3,10.31,10.26,10.28,136886.0
2025-02-21 12:20:00,10.28,10.32,10.26,10.28,161828.0,10.28,10.32,10.26,10.28,161828.0
2025-02-21 12:30:00,10.29,10.29,10.21,10.21,390403.0,10.29,10.29,10.21,10.21,390403.0
2025-02-21 12:40:00,10.21,10.27,10.21,10.24,143931.0,10.21,10.27,10.21,10.24,143931.0
2025-02-21 12:50:00,10.24,10.24,10.19,10.2,388117.0,10.24,10.24,10.19,10.2,388117.0
2025-02-21 13:00:00,10.2,10.22,10.16,10.21,281727.0,10.2,10.22,10.16,10.21,281727.0
2025-02-21 13:10:00,10.21,10.28,10.2,10.28,154561.0,10.21,10.28,10.2,10.28,154561.0
2025-02-21 13:20:00,10.27,10.28,10.21,10.21,165307.0,10.27,10.28,10.21,10.21,165307.0
2025-02-21 13:30:00,10.21,10.23,10.19,10.21,138428.0,10.21,10.23,10.19,10.21,138428.0
2025-02-21 13:40:00,10.21,10.22,10.19,10.22,116248.0,10.21,10.22,10.19,10.22,116248.0
2025-02-21 13:50:00,10.21,10.23,10.2,10.22,117539.0,10.21,10.23,10.2,10.22,117539.0
2025-02-21 14:00:00,10.21,10.24,10.19,10.24,471862.0,10.21,10.24,10.19,10.24,471862.0
2025-02-21 14:10:00,10.23,10.27,10.23,10.25,184529.0,10.23,10.27,10.23,10.25,184529.0
2025-02-21 14:20:00,10.24,10.27,10.22,10.26,125566.0,10.24,10.27,10.22,10.26,125566.0
2025-02-21 14:30:00,10.26,10.26,10.19,10.2,106248.0,10.26,10.26,10.19,10.2,106248.0
2025-02-21 14:40:00,10.2,10.21,10.15,10.18,191236.0,10.2,10.21,10.15,10.18,191236.0
2025-02-21 14:50:00,10.18,10.22,10.18,10.19,175416.0,10.18,10.22,10.18,10.19,175416.0
2025-02-21 15:00:00,10.18,10.23,10.17,10.22,112809.0,10.18,10.23,10.17,10.22,112809.0
2025-02-21 15:10:00,10.22,10.28,10.21,10.24,309496.0,10.22,10.28,10.21,10.24,309496.0
2025-02-21 15:20:00,10.23,10.26,10.21,10.25,221115.0,10.23,10.26,10.21,10.25,221115.0
2025-02-21 15:30:00,10.25,10.3,10.24,10.29,273702.0,10.25,10.3,10.24,10.29,273702.0
2025-02-21 15:40:00,10.29,10.32,10.28,10.29,330959.0,10.29,10.32,10.28,10.29,330959.0
2025-02-21 15:50:00,10.29,10.33,10.13,10.15,2131784.0,10.29,10.33,10.13,10.15,2131784.0
2025-02-24 09:30:00,10.1,10.15,10.04,10.05,467892.0,10.1,10.15,10.04,10.05,467892.0
2025-02-24 09:40:00,10.04,10.11,10.02,10.05,231260.0,10.04,10.11,10.02,10.05,231260.0
2025-02-24 09:50:00,10.05,10.09,9.96,9.97,1093141.0,10.05,10.09,9.96,9.97,1093141.0
2025-02-24 10:00:00,9.97,10.07,9.97,10.05,288834.0,9.97,10.07,9.97,10.05,288834.0
2025-02-24 10:10:00,10.06,10.12,10.05,10.12,306974.0,10.06,10.12,10.05,10.12,306974.0
2025-02-24 10:20:00,10.12,10.16,10.09,10.1,180235.0,10.12,10.16,10.09,10.1,180235.0
2025-02-24 10:30:00,10.1,10.11,10.08,10.1,91359.0,10.1,10.11,10.08,10.1,91359.0
2025-02-24 10:40:00,10.1,10.12,10.09,10.1,85859.0,10.1,10.12,10.09,10.1,85859.0
2025-02-24 10:50:00,10.1,10.12,10.07,10.09,95623.0,10.1,10.12,10.07,10.09,95623.0
2025-02-24 11:00:00,10.09,10.1,10.06,10.08,109931.0,10.09,10.1,10.06,10.08,109931.0
2025-02-24 11:10:00,10.08,10.12,10.06,10.1,99461.0,10.08,10.12,10.06,10.1,99461.0
2025-02-24 11:20:00,10.1,10.15,10.08,10.15,130088.0,10.1,10.15,10.08,10.15,130088.0
2025-02-24 11:30:00,10.15,10.24,10.14,10.21,955711.0,10.15,10.24,10.14,10.21,955711.0
2025-02-24 11:40:00,10.21,10.3,10.21,10.29,227053.0,10.21,10.3,10.21,10.29,227053.0
2025-02-24 11:50:00,10.3,10.31,10.18,10.2,282190.0,10.3,10.31,10.18,10.2,282190.0
2025-02-24 12:00:00,10.21,10.32,10.2,10.27,371230.0,10.21,10.32,10.2,10.27,371230.0
2025-02-24 12:10:00,10.28,10.34,10.26,10.31,173798.0,10.28,10.34,10.26,10.31,173798.0
2025-02-24 12:20:00,10.31,10.36,10.3,10.35,144993.0,10.31,10.36,10.3,10.35,144993.0
2025-02-24 12:30:00,10.35,10.41,10.35,10.4,228215.0,10.35,10.41,10.35,10.4,228215.0
2025-02-24 12:40:00,10.39,10.41,10.35,10.36,93584.0,10.39,10.41,10.35,10.36,93584.0
2025-02-24 12:50:00,10.36,10.4,10.35,10.38,180279.0,10.36,10.4,10.35,10.38,180279.0
2025-02-24 13:00:00,10.38,10.42,10.34,10.41,423731.0,10.38,10.42,10.34,10.41,423731.0
2025-02-24 13:10:00,10.42,10.47,10.41,10.43,434595.0,10.42,10.47,10.41,10.43,434595.0
2025-02-24 13:20:00,10.43,10.43,10.38,10.38,193254.0,10.43,10.43,10.38,10.38,193254.0
2025-02-24 13:30:00,10.38,10.43,10.37,10.43,169569.0,10.38,10.43,10.37,10.43,169569.0
2025-02-24 13:40:00,10.42,10.43,10.4,10.41,99044.0,10.42,10.43,10.4,10.41,99044.0
2025-02-24 13:50:00,10.41,10.44,10.39,10.44,135578.0,10.41,10.44,10.39,10.44,135578.0
2025-02-24 14:00:00,10.44,10.54,10.43,10.52,412130.0,10.44,10.54,10.43,10.52,412130.0
2025-02-24 14:10:00,10.52,10.54,10.49,10.53,423756.0,10.52,10.54,10.49,10.53,423756.0
2025-02-24 14:20:00,10.53,10.64,10.53,10.62,497202.0,10.53,10.64,10.53,10.62,497202.0
2025-02-24 14:30:00,10.63,10.76,10.61,10.71,797721.0,10.63,10.76,10.61,10.71,797721.0
2025-02-24 14:40:00,10.71,10.84,10.71,10.76,1242713.0,10.71,10.84,10.71,10.76,1242713.0
2025-02-24 14:50:00,10.76,11.11,10.75,10.93,2358583.0,10.76,11.11,10.75,10.93,2358583.0
2025-02-24 15:00:00,10.93,11.05,10.9,11.03,1513797.0,10.93,11.05,10.9,11.03,1513797.0
2025-02-24 15:10:00,11.02,11.06,10.93,11.0,923202.0,11.02,11.06,10.93,11.0,923202.0
2025-02-24 15:20:00,11.01,11.01,10.88,10.89,988659.0,11.01,11.01,10.88,10.89,988659.0
2025-02-24 15:30:00,10.89,10.94,10.81,10.9,948283.0,10.89,10.94,10.81,10.9,948283.0
2025-02-24 15:40:00,10.9,10.91,10.82,10.84,864852.0,10.9,10.91,10.82,10.84,864852.0
2025-02-24 15:50:00,10.84,10.89,10.79,10.82,2301577.0,10.84,10.89,10.79,10.82,2301577.0
2025-02-25 09:30:00,10.91,11.0,10.8,10.88,793668.0,10.91,11.0,10.8,10.88,793668.0
2025-02-25 09:40:00,10.88,10.96,10.85,10.88,413182.0,10.88,10.96,10.85,10.88,413182.0
2025-02-25 09:50:00,10.88,10.97,10.85,10.87,237666.0,10.88,10.97,10.85,10.87,237666.0
2025-02-25 10:00:00,10.87,10.87,10.72,10.77,509207.0,10.87,10.87,10.72,10.77,509207.0
2025-02-25 10:10:00,10.77,10.9,10.75,10.88,355848.0,10.77,10.9,10.75,10.88,355848.0
2025-02-25 10:20:00,10.88,10.89,10.82,10.86,370521.0,10.88,10.89,10.82,10.86,370521.0
2025-02-25 10:30:00,10.86,10.87,10.76,10.77,311250.0,10.86,10.87,10.76,10.77,311250.0
2025-02-25 10:40:00,10.77,10.86,10.76,10.85,168738.0,10.77,10.86,10.76,10.85,168738.0
2025-02-25 10:50:00,10.85,10.85,10.79,10.84,212388.0,10.85,10.85,10.79,10.84,212388.0
2025-02-25 11:00:00,10.84,11.0,10.83,11.0,521700.0,10.84,11.0,10.83,11.0,521700.0
2025-02-25 11:10:00,11.0,11.02,10.93,11.01,436526.0,11.0,11.02,10.93,11.01,436526.0
2025-02-25 11:20:00,11.01,11.13,11.0,11.07,1739911.0,11.01,11.13,11.0,11.07,1739911.0
2025-02-25 11:30:00,11.06,11.21,11.01,11.18,1256540.0,11.06,11.21,11.01,11.18,1256540.0
2025-02-25 11:40:00,11.18,11.29,11.14,11.18,1044223.0,11.18,11.29,11.14,11.18,1044223.0
2025-02-25 11:50:00,11.18,11.21,11.13,11.16,302260.0,11.18,11.21,11.13,11.16,302260.0
2025-02-25 12:00:00,11.15,11.15,11.07,11.08,172562.0,11.15,11.15,11.07,11.08,172562.0
2025-02-25 12:10:00,11.08,11.19,11.07,11.17,219391.0,11.08,11.19,11.07,11.17,219391.0
2025-02-25 12:20:00,11.16,11.22,11.15,11.22,201304.0,11.16,11.22,11.15,11.22,201304.0
2025-02-25 12:30:00,11.22,11.26,11.2,11.26,222304.0,11.22,11.26,11.2,11.26,222304.0
2025-02-25 12:40:00,11.26,11.29,11.18,11.2,351941.0,11.26,11.29,11.18,11.2,351941.0
2025-02-25 12:50:00,11.2,11.23,11.19,11.21,213237.0,11.2,11.23,11.19,11.21,213237.0
2025-02-25 13:00:00,11.21,11.43,11.21,11.41,1649231.0,11.21,11.43,11.21,11.41,1649231.0
2025-02-25 13:10:00,11.4,11.44,11.3,11.34,560881.0,11.4,11.44,11.3,11.34,560881.0
2025-02-25 13:20:00,11.34,11.34,11.25,11.26,163575.0,11.34,11.34,11.25,11.26,163575.0
2025-02-25 13:30:00,11.26,11.42,11.26,11.35,430715.0,11.26,11.42,11.26,11.35,430715.0
2025-02-25 13:40:00,11.35,11.44,11.33,11.42,290355.0,11.35,11.44,11.33,11.42,290355.0
2025-02-25 13:50:00,11.42,11.42,11.37,11.38,181771.0,11.42,11.42,11.37,11.38,181771.0
2025-02-25 14:00:00,11.38,11.39,11.34,11.39,455666.0,11.38,11.39,11.34,11.39,455666.0
2025-02-25 14:10:00,11.39,11.39,11.28,11.29,141228.0,11.39,11.39,11.28,11.29,141228.0
2025-02-25 14:20:00,11.3,11.3,11.23,11.25,448489.0,11.3,11.3,11.23,11.25,448489.0
2025-02-25 14:30:00,11.25,11.26,11.22,11.24,166365.0,11.25,11.26,11.22,11.24,166365.0
2025-02-25 14:40:00,11.24,11.31,11.23,11.29,188612.0,11.24,11.31,11.23,11.29,188612.0
2025-02-25 14:50:00,11.29,11.3,11.18,11.21,279790.0,11.29,11.3,11.18,11.21,279790.0
2025-02-25 15:00:00,11.21,11.24,11.2,11.21,170450.0,11.21,11.24,11.2,11.21,170450.0
2025-02-25 15:10:00,11.21,11.23,11.17,11.2,204533.0,11.21,11.23,11.17,11.2,204533.0
2025-02-25 15:20:00,11.21,11.3,11.2,11.3,273469.0,11.21,11.3,11.2,11.3,273469.0
2025-02-25 15:30:00,11.29,11.3,11.23,11.25,299899.0,11.29,11.3,11.23,11.25,299899.0
2025-02-25 15:40:00,11.25,11.29,11.21,11.27,433150.0,11.25,11.29,11.21,11.27,433150.0
2025-02-25 15:50:00,11.28,11.41,11.26,11.41,1713874.0,11.28,11.41,11.26,11.41,1713874.0
2025-02-26 09:30:00,11.26,11.48,11.19,11.22,650147.0,11.26,11.48,11.19,11.22,650147.0
2025-02-26 09:40:00,11.21,11.29,11.13,11.16,404769.0,11.21,11.29,11.13,11.16,404769.0
2025-02-26 09:50:00,11.17,11.2,11.11,11.18,203571.0,11.17,11.2,11.11,11.18,203571.0
2025-02-26 10:00:00,11.18,11.3,11.14,11.28,307520.0,11.18,11.3,11.14,11.28,307520.0
2025-02-26 10:10:00,11.29,11.31,11.18,11.19,229831.0,11.29,11.31,11.18,11.19,229831.0
2025-02-26 10:20:00,11.18,11.25,11.17,11.25,284613.0,11.18,11.25,11.17,11.25,284613.0
2025-02-26 10:30:00,11.24,11.29,11.2,11.25,458169.0,11.24,11.29,11.2,11.25,458169.0
2025-02-26 10:40:00,11.25,11.26,11.22,11.24,245186.0,11.25,11.26,11.22,11.24,245186.0
2025-02-26 10:50:00,11.24,11.31,11.21,11.23,370191.0,11.24,11.31,11.21,11.23,370191.0
2025-02-26 11:00:00,11.23,11.29,11.22,11.24,330367.0,11.23,11.29,11.22,11.24,330367.0
2025-02-26 11:10:00,11.24,11.29,11.22,11.26,207670.0,11.24,11.29,11.22,11.26,207670.0
2025-02-26 11:20:00,11.26,11.28,11.21,11.21,131552.0,11.26,11.28,11.21,11.21,131552.0
2025-02-26 11:30:00,11.21,11.22,11.16,11.21,318585.0,11.21,11.22,11.16,11.21,318585.0
2025-02-26 11:40:00,11.2,11.21,11.18,11.19,178123.0,11.2,11.21,11.18,11.19,178123.0
2025-02-26 11:50:00,11.19,11.19,11.11,11.13,834580.0,11.19,11.19,11.11,11.13,834580.0
2025-02-26 12:00:00,11.13,11.18,11.11,11.17,130034.0,11.13,11.18,11.11,11.17,130034.0
2025-02-26 12:10:00,11.18,11.24,11.17,11.18,170933.0,11.18,11.24,11.17,11.18,170933.0
2025-02-26 12:20:00,11.19,11.21,11.13,11.19,113812.0,11.19,11.21,11.13,11.19,113812.0
2025-02-26 12:30:00,11.2,11.21,11.12,11.13,153578.0,11.2,11.21,11.12,11.13,153578.0
2025-02-26 12:40:00,11.13,11.15,11.11,11.13,208844.0,11.13,11.15,11.11,11.13,208844.0
2025-02-26 12:50:00,11.13,11.14,11.06,11.11,1584862.0,11.13,11.14,11.06,11.11,1584862.0
2025-02-26 13:00:00,11.11,11.18,11.08,11.16,205275.0,11.11,11.18,11.08,11.16,205275.0
2025-02-26 13:10:00,11.16,11.16,11.08,11.1,204651.0,11.16,11.16,11.08,11.1,204651.0
2025-02-26 13:20:00,11.1,11.13,11.06,11.07,236139.0,11.1,11.13,11.06,11.07,236139.0
2025-02-26 13:30:00,11.07,11.08,10.96,11.01,2318317.0,11.07,11.08,10.96,11.01,2318317.0
2025-02-26 13:40:00,11.01,11.08,10.98,11.01,634700.0,11.01,11.08,10.98,11.01,634700.0
2025-02-26 13:50:00,11.01,11.06,11.01,11.05,276862.0,11.01,11.06,11.01,11.05,276862.0
2025-02-26 14:00:00,11.05,11.08,11.03,11.05,157091.0,11.05,11.08,11.03,11.05,157091.0
2025-02-26 14:10:00,11.05,11.08,11.04,11.07,129840.0,11.05,11.08,11.04,11.07,129840.0
2025-02-26 14:20:00,11.07,11.14,11.07,11.13,223049.0,11.07,11.14,11.07,11.13,223049.0
2025-02-26 14:30:00,11.13,11.17,11.12,11.14,176869.0,11.13,11.17,11.12,11.14,176869.0
2025-02-26 14:40:00,11.13,11.15,11.13,11.14,63518.0,11.13,11.15,11.13,11.14,63518.0
2025-02-26 14:50:00,11.15,11.2,11.11,11.14,536039.0,11.15,11.2,11.11,11.14,536039.0
2025-02-26 15:00:00,11.15,11.19,11.13,11.17,151948.0,11.15,11.19,11.13,11.17,151948.0
2025-02-26 15:10:00,11.18,11.18,11.14,11.16,176642.0,11.18,11.18,11.14,11.16,176642.0
2025-02-26 15:20:00,11.16,11.16,11.12,11.13,177203.0,11.16,11.16,11.12,11.13,177203.0
2025-02-26 15:30:00,11.13,11.14,11.1,11.12,326855.0,11.13,11.14,11.1,11.12,326855.0
2025-02-26 15:40:00,11.12,11.12,11.07,11.08,301705.0,11.12,11.12,11.07,11.08,301705.0
2025-02-26 15:50:00,11.08,11.1,11.01,11.04,1222621.0,11.08,11.1,11.01,11.04,1222621.0
2025-02-27 09:30:00,11.68,11.85,11.5,11.6,1877007.0,11.68,11.85,11.5,11.6,1877007.0
2025-02-27 09:40:00,11.59,11.67,11.53,11.65,692519.0,11.59,11.67,11.53,11.65,692519.0
2025-02-27 09:50:00,11.64,11.66,11.49,11.54,541711.0,11.64,11.66,11.49,11.54,541711.0
2025-02-27 10:00:00,11.53,11.55,11.38,11.38,528132.0,11.53,11.55,11.38,11.38,528132.0
2025-02-27 10:10:00,11.38,11.5,11.36,11.49,460671.0,11.38,11.5,11.36,11.49,460671.0
2025-02-27 10:20:00,11.49,11.54,11.45,11.45,232735.0,11.49,11.54,11.45,11.45,232735.0
2025-02-27 10:30:00,11.45,11.48,11.37,11.4,257066.0,11.45,11.48,11.37,11.4,257066.0
2025-02-27 10:40:00,11.4,11.45,11.37,11.44,286822.0,11.4,11.45,11.37,11.44,286822.0
2025-02-27 10:50:00,11.43,11.46,11.41,11.43,408508.0,11.43,11.46,11.41,11.43,408508.0
2025-02-27 11:00:00,11.44,11.5,11.43,11.49,389443.0,11.44,11.5,11.43,11.49,389443.0
2025-02-27 11:10:00,11.49,11.57,11.46,11.56,467581.0,11.49,11.57,11.46,11.56,467581.0
2025-02-27 11:20:00,11.56,11.57,11.49,11.52,419146.0,11.56,11.57,11.49,11.52,419146.0
2025-02-27 11:30:00,11.51,11.64,11.5,11.55,376778.0,11.51,11.64,11.5,11.55,376778.0
2025-02-27 11:40:00,11.55,11.58,11.51,11.52,135470.0,11.55,11.58,11.51,11.52,135470.0
2025-02-27 11:50:00,11.52,11.53,11.47,11.49,239211.0,11.52,11.53,11.47,11.49,239211.0
2025-02-27 12:00:00,11.49,11.51,11.45,11.46,111119.0,11.49,11.51,11.45,11.46,111119.0
2025-02-27 12:10:00,11.46,11.49,11.43,11.44,152771.0,11.46,11.49,11.43,11.44,152771.0
2025-02-27 12:20:00,11.44,11.52,11.44,11.51,109390.0,11.44,11.52,11.44,11.51,109390.0
2025-02-27 12:30:00,11.51,11.52,11.49,11.49,114669.0,11.51,11.52,11.49,11.49,114669.0
2025-02-27 12:40:00,11.49,11.53,11.47,11.51,93239.0,11.49,11.53,11.47,11.51,93239.0
2025-02-27 12:50:00,11.51,11.53,11.47,11.51,100772.0,11.51,11.53,11.47,11.51,100772.0
2025-02-27 13:00:00,11.51,11.55,11.5,11.53,111964.0,11.51,11.55,11.5,11.53,111964.0
2025-02-27 13:10:00,11.52,11.57,11.52,11.55,127323.0,11.52,11.57,11.52,11.55,127323.0
2025-02-27 13:20:00,11.55,11.56,11.5,11.51,152285.0,11.55,11.56,11.5,11.51,152285.0
2025-02-27 13:30:00,11.5,11.54,11.49,11.54,146447.0,11.5,11.54,11.49,11.54,146447.0
2025-02-27 13:40:00,11.54,11.6,11.52,11.59,143682.0,11.54,11.6,11.52,11.59,143682.0
2025-02-27 13:50:00,11.59,11.62,11.57,11.59,105393.0,11.59,11.62,11.57,11.59,105393.0
2025-02-27 14:00:00,11.6,11.6,11.57,11.58,131218.0,11.6,11.6,11.57,11.58,131218.0
2025-02-27 14:10:00,11.58,11.62,11.56,11.61,137037.0,11.58,11.62,11.56,11.61,137037.0
2025-02-27 14:20:00,11.61,11.62,11.49,11.51,199168.0,11.61,11.62,11.49,11.51,199168.0
2025-02-27 14:30:00,11.51,11.52,11.45,11.46,244161.0,11.51,11.52,11.45,11.46,244161.0
2025-02-27 14:40:00,11.46,11.51,11.4,11.51,326979.0,11.46,11.51,11.4,11.51,326979.0
2025-02-27 14:50:00,11.5,11.5,11.43,11.45,183366.0,11.5,11.5,11.43,11.45,183366.0
2025-02-27 15:00:00,11.45,11.46,11.26,11.33,784123.0,11.45,11.46,11.26,11.33,784123.0
2025-02-27 15:10:00,11.33,11.34,11.26,11.29,275124.0,11.33,11.34,11.26,11.29,275124.0
2025-02-27 15:20:00,11.29,11.33,11.23,11.23,350450.0,11.29,11.33,11.23,11.23,350450.0
2025-02-27 15:30:00,11.24,11.29,11.22,11.27,371678.0,11.24,11.29,11.22,11.27,371678.0
2025-02-27 15:40:00,11.27,11.29,11.19,11.21,681342.0,11.27,11.29,11.19,11.21,681342.0
2025-02-27 15:50:00,11.21,11.25,11.19,11.24,1210461.0,11.21,11.25,11.19,11.24,1210461.0
2025-02-28 09:30:00,10.64,10.94,10.59,10.82,1096842.0,10.64,10.94,10.59,10.82,1096842.0
2025-02-28 09:40:00,10.81,11.49,10.48,10.69,7428858.0,10.81,11.49,10.48,10.69,7428858.0
2025-02-28 09:50:00,10.69,10.77,10.64,10.69,963244.0,10.69,10.77,10.64,10.69,963244.0
2025-02-28 10:00:00,10.69,10.89,10.63,10.78,1205954.0,10.69,10.89,10.63,10.78,1205954.0
2025-02-28 10:10:00,10.78,10.85,10.75,10.79,542195.0,10.78,10.85,10.75,10.79,542195.0
2025-02-28 10:20:00,10.79,10.84,10.7,10.8,742643.0,10.79,10.84,10.7,10.8,742643.0
2025-02-28 10:30:00,10.8,10.87,10.78,10.85,465239.0,10.8,10.87,10.78,10.85,465239.0
2025-02-28 10:40:00,10.85,10.99,10.83,10.88,499715.0,10.85,10.99,10.83,10.88,499715.0
2025-02-28 10:50:00,10.88,10.94,10.83,10.83,266688.0,10.88,10.94,10.83,10.83,266688.0
2025-02-28 11:00:00,10.83,10.86,10.8,10.85,450636.0,10.83,10.86,10.8,10.85,450636.0
2025-02-28 11:10:00,10.84,10.88,10.79,10.84,671236.0,10.84,10.88,10.79,10.84,671236.0
2025-02-28 11:20:00,10.84,10.85,10.78,10.79,253508.0,10.84,10.85,10.78,10.79,253508.0
2025-02-28 11:30:00,10.78,10.84,10.77,10.82,309656.0,10.78,10.84,10.77,10.82,309656.0
2025-02-28 11:40:00,10.82,10.84,10.8,10.83,369649.0,10.82,10.84,10.8,10.83,369649.0
2025-02-28 11:50:00,10.83,10.83,10.75,10.77,553090.0,10.83,10.83,10.75,10.77,553090.0
2025-02-28 12:00:00,10.77,10.77,10.67,10.75,414182.0,10.77,10.77,10.67,10.75,414182.0
2025-02-28 12:10:00,10.75,10.76,10.7,10.71,227862.0,10.75,10.76,10.7,10.71,227862.0
2025-02-28 12:20:00,10.71,10.71,10.61,10.65,421256.0,10.71,10.71,10.61,10.65,421256.0
2025-02-28 12:30:00,10.65,10.67,10.61,10.62,287808.0,10.65,10.67,10.61,10.62,287808.0
2025-02-28 12:40:00,10.62,10.64,10.61,10.63,255270.0,10.62,10.64,10.61,10.63,255270.0
2025-02-28 12:50:00,10.63,10.65,10.61,10.62,237771.0,10.63,10.65,10.61,10.62,237771.0
2025-02-28 13:00:00,10.62,10.66,10.61,10.66,228488.0,10.62,10.66,10.61,10.66,228488.0
2025-02-28 13:10:00,10.66,10.67,10.61,10.61,133993.0,10.66,10.67,10.61,10.61,133993.0
2025-02-28 13:20:00,10.62,10.62,10.55,10.59,378859.0,10.62,10.62,10.55,10.59,378859.0
2025-02-28 13:30:00,10.59,10.64,10.57,10.63,280120.0,10.59,10.64,10.57,10.63,280120.0
2025-02-28 13:40:00,10.63,10.65,10.59,10.6,179642.0,10.63,10.65,10.59,10.6,179642.0
2025-02-28 13:50:00,10.59,10.65,10.55,10.55,363890.0,10.59,10.65,10.55,10.55,363890.0
2025-02-28 14:00:00,10.55,10.64,10.55,10.62,251272.0,10.55,10.64,10.55,10.62,251272.0
2025-02-28 14:10:00,10.62,10.64,10.61,10.63,134873.0,10.62,10.64,10.61,10.63,134873.0
2025-02-28 14:20:00,10.63,10.65,10.62,10.63,187082.0,10.63,10.65,10.62,10.63,187082.0
2025-02-28 14:30:00,10.63,10.67,10.62,10.64,164553.0,10.63,10.67,10.62,10.64,164553.0
2025-02-28 14:40:00,10.65,10.68,10.62,10.68,300760.0,10.65,10.68,10.62,10.68,300760.0
2025-02-28 14:50:00,10.68,10.69,10.64,10.66,221717.0,10.68,10.69,10.64,10.66,221717.0
2025-02-28 15:00:00,10.66,10.72,10.65,10.71,278221.0,10.66,10.72,10.65,10.71,278221.0
2025-02-28 15:10:00,10.71,10.73,10.67,10.7,230522.0,10.71,10.73,10.67,10.7,230522.0
2025-02-28 15:20:00,10.7,10.75,10.68,10.72,246122.0,10.7,10.75,10.68,10.72,246122.0
2025-02-28 15:30:00,10.72,10.74,10.7,10.73,282237.0,10.72,10.74,10.7,10.73,282237.0
2025-02-28 15:40:00,10.73,10.74,10.63,10.65,721271.0,10.73,10.74,10.63,10.65,721271.0
2025-02-28 15:50:00,10.64,10.7,10.59,10.69,2228360.0,10.64,10.7,10.59,10.69,2228360.0
2025-03-03 09:30:00,10.7,10.8,10.68,10.71,577007.0,10.7,10.8,10.68,10.71,577007.0
2025-03-03 09:40:00,10.71,10.77,10.68,10.71,273716.0,10.71,10.77,10.68,10.71,273716.0
2025-03-03 09:50:00,10.7,10.71,10.59,10.61,216845.0,10.7,10.71,10.59,10.61,216845.0
2025-03-03 10:00:00,10.6,10.64,10.57,10.59,339065.0,10.6,10.64,10.57,10.59,339065.0
2025-03-03 10:10:00,10.6,10.62,10.51,10.53,573973.0,10.6,10.62,10.51,10.53,573973.0
2025-03-03 10:20:00,10.53,10.55,10.44,10.46,551514.0,10.53,10.55,10.44,10.46,551514.0
2025-03-03 10:30:00,10.46,10.5,10.42,10.5,539288.0,10.46,10.5,10.42,10.5,539288.0
2025-03-03 10:40:00,10.5,10.5,10.41,10.42,182776.0,10.5,10.5,10.41,10.42,182776.0
2025-03-03 10:50:00,10.42,10.47,10.4,10.47,211357.0,10.42,10.47,10.4,10.47,211357.0
2025-03-03 11:00:00,10.48,10.54,10.48,10.49,597248.0,10.48,10.54,10.48,10.49,597248.0
2025-03-03 11:10:00,10.49,10.52,10.41,10.43,262730.0,10.49,10.52,10.41,10.43,262730.0
2025-03-03 11:20:00,10.43,10.46,10.4,10.42,171509.0,10.43,10.46,10.4,10.42,171509.0
2025-03-03 11:30:00,10.42,10.45,10.41,10.42,196428.0,10.42,10.45,10.41,10.42,196428.0
2025-03-03 11:40:00,10.43,10.45,10.41,10.45,246916.0,10.43,10.45,10.41,10.45,246916.0
2025-03-03 11:50:00,10.45,10.47,10.42,10.44,148980.0,10.45,10.47,10.42,10.44,148980.0
2025-03-03 12:00:00,10.44,10.45,10.4,10.42,303002.0,10.44,10.45,10.4,10.42,303002.0
2025-03-03 12:10:00,10.42,10.42,10.39,10.41,130334.0,10.42,10.42,10.39,10.41,130334.0
2025-03-03 12:20:00,10.41,10.41,10.39,10.4,93519.0,10.41,10.41,10.39,10.4,93519.0
2025-03-03 12:30:00,10.4,10.4,10.34,10.38,350432.0,10.4,10.4,10.34,10.38,350432.0
2025-03-03 12:40:00,10.38,10.39,10.35,10.36,197881.0,10.38,10.39,10.35,10.36,197881.0
2025-03-03 12:50:00,10.36,10.36,10.28,10.29,317832.0,10.36,10.36,10.28,10.29,317832.0
2025-03-03 13:00:00,10.29,10.31,10.27,10.29,318092.0,10.29,10.31,10.27,10.29,318092.0
2025-03-03 13:10:00,10.29,10.32,10.28,10.32,135204.0,10.29,10.32,10.28,10.32,135204.0
2025-03-03 13:20:00,10.32,10.32,10.25,10.26,184098.0,10.32,10.32,10.25,10.26,184098.0
2025-03-03 13:30:00,10.26,10.28,10.25,10.26,496487.0,10.26,10.28,10.25,10.26,496487.0
2025-03-03 13:40:00,10.26,10.31,10.25,10.28,182490.0,10.26,10.31,10.25,10.28,182490.0
2025-03-03 13:50:00,10.28,10.28,10.24,10.27,275974.0,10.28,10.28,10.24,10.27,275974.0
2025-03-03 14:00:00,10.27,10.3,10.25,10.29,212634.0,10.27,10.3,10.25,10.29,212634.0
2025-03-03 14:10:00,10.29,10.33,10.29,10.3,138135.0,10.29,10.33,10.29,10.3,138135.0
2025-03-03 14:20:00,10.3,10.32,10.28,10.29,104991.0,10.3,10.32,10.28,10.29,104991.0
2025-03-03 14:30:00,10.29,10.31,10.27,10.29,147648.0,10.29,10.31,10.27,10.29,147648.0
2025-03-03 14:40:00,10.29,10.31,10.27,10.27,157317.0,10.29,10.31,10.27,10.27,157317.0
2025-03-03 14:50:00,10.28,10.29,10.24,10.25,460550.0,10.28,10.29,10.24,10.25,460550.0
2025-03-03 15:00:00,10.24,10.24,10.16,10.17,403144.0,10.24,10.24,10.16,10.17,403144.0
2025-03-03 15:10:00,10.17,10.22,10.14,10.19,728465.0,10.17,10.22,10.14,10.19,728465.0
2025-03-03 15:20:00,10.19,10.19,10.14,10.15,278214.0,10.19,10.19,10.14,10.15,278214.0
2025-03-03 15:30:00,10.15,10.27,10.14,10.22,945385.0,10.15,10.27,10.14,10.22,945385.0
2025-03-03 15:40:00,10.22,10.25,10.17,10.25,704150.0,10.22,10.25,10.17,10.25,704150.0
2025-03-03 15:50:00,10.25,10.28,10.21,10.26,1138629.0,10.25,10.28,10.21,10.26,1138629.0
2025-03-04 09:30:00,10.77,10.9,10.7,10.76,2933261.0,10.77,10.9,10.7,10.76,2933261.0
2025-03-04 09:40:00,10.76,10.89,10.73,10.84,1304173.0,10.76,10.89,10.73,10.84,1304173.0
2025-03-04 09:50:00,10.84,10.99,10.83,10.97,3175194.0,10.84,10.99,10.83,10.97,3175194.0
2025-03-04 10:00:00,10.99,11.1,10.92,11.0,2687408.0,10.99,11.1,10.92,11.0,2687408.0
2025-03-04 10:10:00,11.0,11.02,10.93,10.96,1046521.0,11.0,11.02,10.93,10.96,1046521.0
2025-03-04 10:20:00,10.96,11.02,10.94,11.01,630352.0,10.96,11.02,10.94,11.01,630352.0
2025-03-04 10:30:00,11.01,11.04,10.93,10.94,642661.0,11.01,11.04,10.93,10.94,642661.0
2025-03-04 10:40:00,10.94,10.94,10.88,10.94,390237.0,10.94,10.94,10.88,10.94,390237.0
2025-03-04 10:50:00,10.94,10.97,10.89,10.96,649497.0,10.94,10.97,10.89,10.96,649497.0
2025-03-04 11:00:00,10.96,10.99,10.88,10.94,488696.0,10.96,10.99,10.88,10.94,488696.0
2025-03-04 11:10:00,10.94,10.95,10.87,10.88,495979.0,10.94,10.95,10.87,10.88,495979.0
2025-03-04 11:20:00,10.88,10.92,10.88,10.91,455549.0,10.88,10.92,10.88,10.91,455549.0
2025-03-04 11:30:00,10.91,10.96,10.89,10.91,302773.0,10.91,10.96,10.89,10.91,302773.0
2025-03-04 11:40:00,10.92,10.95,10.89,10.95,621774.0,10.92,10.95,10.89,10.95,621774.0
2025-03-04 11:50:00,10.95,10.97,10.92,10.96,344300.0,10.95,10.97,10.92,10.96,344300.0
2025-03-04 12:00:00,10.96,11.25,10.95,11.06,2244502.0,10.96,11.25,10.95,11.06,2244502.0
2025-03-04 12:10:00,11.05,11.13,11.04,11.07,930592.0,11.05,11.13,11.04,11.07,930592.0
2025-03-04 12:20:00,11.07,11.09,11.04,11.07,463294.0,11.07,11.09,11.04,11.07,463294.0
2025-03-04 12:30:00,11.07,11.08,11.03,11.04,441785.0,11.07,11.08,11.03,11.04,441785.0
2025-03-04 12:40:00,11.04,11.06,10.99,11.03,439915.0,11.04,11.06,10.99,11.03,439915.0
2025-03-04 12:50:00,11.02,11.03,11.0,11.02,309142.0,11.02,11.03,11.0,11.02,309142.0
2025-03-04 13:00:00,11.02,11.04,10.98,11.02,439197.0,11.02,11.04,10.98,11.02,439197.0
2025-03-04 13:10:00,11.02,11.11,11.01,11.07,360371.0,11.02,11.11,11.01,11.07,360371.0
2025-03-04 13:20:00,11.07,11.07,11.01,11.05,260579.0,11.07,11.07,11.01,11.05,260579.0
2025-03-04 13:30:00,11.06,11.06,10.99,11.01,316728.0,11.06,11.06,10.99,11.01,316728.0
2025-03-04 13:40:00,11.01,11.02,10.98,11.0,301675.0,11.01,11.02,10.98,11.0,301675.0
2025-03-04 13:50:00,11.01,11.06,10.99,11.03,400462.0,11.01,11.06,10.99,11.03,400462.0
2025-03-04 14:00:00,11.02,11.06,11.02,11.04,273583.0,11.02,11.06,11.02,11.04,273583.0
2025-03-04 14:10:00,11.04,11.05,10.98,11.01,531474.0,11.04,11.05,10.98,11.01,531474.0
2025-03-04 14:20:00,11.01,11.02,10.99,11.0,433924.0,11.01,11.02,10.99,11.0,433924.0
2025-03-04 14:30:00,11.0,11.02,11.0,11.01,246649.0,11.0,11.02,11.0,11.01,246649.0
2025-03-04 14:40:00,11.01,11.02,11.0,11.01,262060.0,11.01,11.02,11.0,11.01,262060.0
2025-03-04 14:50:00,11.01,11.04,11.0,11.02,279067.0,11.01,11.04,11.0,11.02,279067.0
2025-03-04 15:00:00,11.02,11.04,10.99,11.01,375050.0,11.02,11.04,10.99,11.01,375050.0
2025-03-04 15:10:00,11.0,11.01,10.96,11.0,423792.0,11.0,11.01,10.96,11.0,423792.0
2025-03-04 15:20:00,11.0,11.02,10.91,10.92,954506.0,11.0,11.02,10.91,10.92,954506.0
2025-03-04 15:30:00,10.92,10.96,10.9,10.94,911254.0,10.92,10.96,10.9,10.94,911254.0
2025-03-04 15:40:00,10.94,10.94,10.9,10.92,692882.0,10.94,10.94,10.9,10.92,692882.0
2025-03-04 15:50:00,10.92,10.94,10.81,10.83,2206648.0,10.92,10.94,10.81,10.83,2206648.0
2025-03-05 09:30:00,10.85,10.95,10.81,10.88,604494.0,10.85,10.95,10.81,10.88,604494.0
2025-03-05 09:40:00,10.88,10.97,10.87,10.93,196843.0,10.88,10.97,10.87,10.93,196843.0
2025-03-05 09:50:00,10.93,11.02,10.9,10.92,545040.0,10.93,11.02,10.9,10.92,545040.0
2025-03-05 10:00:00,10.92,10.99,10.9,10.92,592824.0,10.92,10.99,10.9,10.92,592824.0
2025-03-05 10:10:00,10.92,10.94,10.86,10.87,552983.0,10.92,10.94,10.86,10.87,552983.0
2025-03-05 10:20:00,10.86,10.87,10.8,10.8,1151670.0,10.86,10.87,10.8,10.8,1151670.0
2025-03-05 10:30:00,10.8,10.84,10.78,10.82,622702.0,10.8,10.84,10.78,10.82,622702.0
2025-03-05 10:40:00,10.82,10.82,10.76,10.79,402157.0,10.82,10.82,10.76,10.79,402157.0
2025-03-05 10:50:00,10.79,10.84,10.73,10.75,560085.0,10.79,10.84,10.73,10.75,560085.0
2025-03-05 11:00:00,10.75,10.75,10.67,10.68,464124.0,10.75,10.75,10.67,10.68,464124.0
2025-03-05 11:10:00,10.67,10.72,10.66,10.66,294731.0,10.67,10.72,10.66,10.66,294731.0
2025-03-05 11:20:00,10.67,10.7,10.65,10.7,200011.0,10.67,10.7,10.65,10.7,200011.0
2025-03-05 11:30:00,10.7,10.7,10.66,10.69,122731.0,10.7,10.7,10.66,10.69,122731.0
2025-03-05 11:40:00,10.69,10.69,10.63,10.65,262124.0,10.69,10.69,10.63,10.65,262124.0
2025-03-05 11:50:00,10.65,10.67,10.62,10.67,228685.0,10.65,10.67,10.62,10.67,228685.0
2025-03-05 12:00:00,10.67,10.73,10.67,10.71,208880.0,10.67,10.73,10.67,10.71,208880.0
2025-03-05 12:10:00,10.71,10.72,10.68,10.69,181110.0,10.71,10.72,10.68,10.69,181110.0
2025-03-05 12:20:00,10.69,10.75,10.68,10.72,189356.0,10.69,10.75,10.68,10.72,189356.0
2025-03-05 12:30:00,10.72,10.74,10.71,10.72,156244.0,10.72,10.74,10.71,10.72,156244.0
2025-03-05 12:40:00,10.72,10.73,10.68,10.7,234005.0,10.72,10.73,10.68,10.7,234005.0
2025-03-05 12:50:00,10.7,10.72,10.66,10.67,252716.0,10.7,10.72,10.66,10.67,252716.0
2025-03-05 13:00:00,10.67,10.7,10.63,10.65,247940.0,10.67,10.7,10.63,10.65,247940.0
2025-03-05 13:10:00,10.65,10.65,10.61,10.62,176433.0,10.65,10.65,10.61,10.62,176433.0
2025-03-05 13:20:00,10.61,10.62,10.57,10.59,312256.0,10.61,10.62,10.57,10.59,312256.0
2025-03-05 13:30:00,10.58,10.59,10.54,10.58,504040.0,10.58,10.59,10.54,10.58,504040.0
2025-03-05 13:40:00,10.57,10.59,10.5,10.57,657582.0,10.57,10.59,10.5,10.57,657582.0
2025-03-05 13:50:00,10.57,10.58,10.53,10.54,193129.0,10.57,10.58,10.53,10.54,193129.0
2025-03-05 14:00:00,10.54,10.59,10.52,10.58,416114.0,10.54,10.59,10.52,10.58,416114.0
2025-03-05 14:10:00,10.58,10.63,10.57,10.61,195680.0,10.58,10.63,10.57,10.61,195680.0
2025-03-05 14:20:00,10.61,10.64,10.6,10.61,253270.0,10.61,10.64,10.6,10.61,253270.0
2025-03-05 14:30:00,10.61,10.63,10.59,10.61,183502.0,10.61,10.63,10.59,10.61,183502.0
2025-03-05 14:40:00,10.6,10.62,10.6,10.61,156229.0,10.6,10.62,10.6,10.61,156229.0
2025-03-05 14:50:00,10.61,10.63,10.59,10.6,354408.0,10.61,10.63,10.59,10.6,354408.0
2025-03-05 15:00:00,10.6,10.61,10.59,10.61,99183.0,10.6,10.61,10.59,10.61,99183.0
2025-03-05 15:10:00,10.61,10.61,10.52,10.54,511118.0,10.61,10.61,10.52,10.54,511118.0
2025-03-05 15:20:00,10.54,10.63,10.53,10.62,258823.0,10.54,10.63,10.53,10.62,258823.0
2025-03-05 15:30:00,10.62,10.63,10.6,10.63,406543.0,10.62,10.63,10.6,10.63,406543.0
2025-03-05 15:40:00,10.63,10.66,10.61,10.66,798511.0,10.63,10.66,10.61,10.66,798511.0
2025-03-05 15:50:00,10.65,10.76,10.61,10.76,3607140.0,10.65,10.76,10.61,10.76,3607140.0
2025-03-06 09:30:00,10.76,10.78,10.58,10.65,354745.0,10.76,10.78,10.58,10.65,354745.0
2025-03-06 09:40:00,10.65,10.68,10.56,10.63,334970.0,10.65,10.68,10.56,10.63,334970.0
2025-03-06 09:50:00,10.62,10.64,10.56,10.59,267202.0,10.62,10.64,10.56,10.59,267202.0
2025-03-06 10:00:00,10.59,10.64,10.56,10.62,243744.0,10.59,10.64,10.56,10.62,243744.0
2025-03-06 10:10:00,10.63,10.67,10.61,10.63,226173.0,10.63,10.67,10.61,10.63,226173.0
2025-03-06 10:20:00,10.63,10.68,10.61,10.66,299941.0,10.63,10.68,10.61,10.66,299941.0
2025-03-06 10:30:00,10.66,10.7,10.65,10.69,210890.0,10.66,10.7,10.65,10.69,210890.0
2025-03-06 10:40:00,10.69,10.73,10.65,10.67,313701.0,10.69,10.73,10.65,10.67,313701.0
2025-03-06 10:50:00,10.67,10.72,10.65,10.7,265263.0,10.67,10.72,10.65,10.7,265263.0
2025-03-06 11:00:00,10.71,10.74,10.7,10.73,240569.0,10.71,10.74,10.7,10.73,240569.0
2025-03-06 11:10:00,10.73,10.73,10.68,10.68,105759.0,10.73,10.73,10.68,10.68,105759.0
2025-03-06 11:20:00,10.68,10.69,10.63,10.65,167411.0,10.68,10.69,10.63,10.65,167411.0
2025-03-06 11:30:00,10.65,10.67,10.6,10.6,243771.0,10.65,10.67,10.6,10.6,243771.0
2025-03-06 11:40:00,10.6,10.65,10.59,10.62,257799.0,10.6,10.65,10.59,10.62,257799.0
2025-03-06 11:50:00,10.62,10.67,10.59,10.65,321604.0,10.62,10.67,10.59,10.65,321604.0
2025-03-06 12:00:00,10.65,10.66,10.57,10.61,259701.0,10.65,10.66,10.57,10.61,259701.0
2025-03-06 12:10:00,10.62,10.63,10.59,10.61,229756.0,10.62,10.63,10.59,10.61,229756.0
2025-03-06 12:20:00,10.61,10.63,10.59,10.61,215039.0,10.61,10.63,10.59,10.61,215039.0
2025-03-06 12:30:00,10.61,10.64,10.6,10.62,169204.0,10.61,10.64,10.6,10.62,169204.0
2025-03-06 12:40:00,10.62,10.64,10.58,10.59,155702.0,10.62,10.64,10.58,10.59,155702.0
2025-03-06 12:50:00,10.58,10.65,10.57,10.65,233347.0,10.58,10.65,10.57,10.65,233347.0
2025-03-06 13:00:00,10.65,10.65,10.61,10.65,321409.0,10.65,10.65,10.61,10.65,321409.0
2025-03-06 13:10:00,10.65,10.66,10.63,10.66,146660.0,10.65,10.66,10.63,10.66,146660.0
2025-03-06 13:20:00,10.66,10.66,10.62,10.63,103317.0,10.66,10.66,10.62,10.63,103317.0
2025-03-06 13:30:00,10.63,10.64,10.61,10.64,106238.0,10.63,10.64,10.61,10.64,106238.0
2025-03-06 13:40:00,10.63,10.66,10.61,10.65,127472.0,10.63,10.66,10.61,10.65,127472.0
2025-03-06 13:50:00,10.65,10.66,10.62,10.63,82752.0,10.65,10.66,10.62,10.63,82752.0
2025-03-06 14:00:00,10.62,10.65,10.61,10.65,86220.0,10.62,10.65,10.61,10.65,86220.0
2025-03-06 14:10:00,10.65,10.7,10.64,10.67,151288.0,10.65,10.7,10.64,10.67,151288.0
2025-03-06 14:20:00,10.66,10.68,10.64,10.65,136983.0,10.66,10.68,10.64,10.65,136983.0
2025-03-06 14:30:00,10.65,10.67,10.63,10.67,124179.0,10.65,10.67,10.63,10.67,124179.0
2025-03-06 14:40:00,10.66,10.73,10.64,10.73,114150.0,10.66,10.73,10.64,10.73,114150.0
2025-03-06 14:50:00,10.72,10.73,10.61,10.62,255391.0,10.72,10.73,10.61,10.62,255391.0
2025-03-06 15:00:00,10.62,10.66,10.61,10.66,156714.0,10.62,10.66,10.61,10.66,156714.0
2025-03-06 15:10:00,10.66,10.67,10.64,10.67,134054.0,10.66,10.67,10.64,10.67,134054.0
2025-03-06 15:20:00,10.67,10.68,10.65,10.67,106833.0,10.67,10.68,10.65,10.67,106833.0
2025-03-06 15:30:00,10.67,10.72,10.67,10.68,209603.0,10.67,10.72,10.67,10.68,209603.0
2025-03-06 15:40:00,10.68,10.69,10.65,10.69,294551.0,10.68,10.69,10.65,10.69,294551.0
2025-03-06 15:50:00,10.69,10.69,10.59,10.61,1256571.0,10.69,10.69,10.59,10.61,1256571.0
2025-03-07 09:30:00,11.38,11.47,11.34,11.42,8453362.0,11.38,11.47,11.34,11.42,8453362.0
2025-03-07 09:40:00,11.42,11.53,11.39,11.48,6054910.0,11.42,11.53,11.39,11.48,6054910.0
2025-03-07 09:50:00,11.48,11.49,11.38,11.41,6274877.0,11.48,11.49,11.38,11.41,6274877.0
2025-03-07 10:00:00,11.41,11.41,11.37,11.39,4110038.0,11.41,11.41,11.37,11.39,4110038.0
2025-03-07 10:10:00,11.4,11.4,11.36,11.38,2319808.0,11.4,11.4,11.36,11.38,2319808.0
2025-03-07 10:20:00,11.38,11.39,11.37,11.38,6826752.0,11.38,11.39,11.37,11.38,6826752.0
2025-03-07 10:30:00,11.37,11.38,11.35,11.36,3643442.0,11.37,11.38,11.35,11.36,3643442.0
2025-03-07 10:40:00,11.36,11.36,11.33,11.36,4297496.0,11.36,11.36,11.33,11.36,4297496.0
2025-03-07 10:50:00,11.36,11.37,11.35,11.37,1335912.0,11.36,11.37,11.35,11.37,1335912.0
2025-03-07 11:00:00,11.37,11.37,11.35,11.36,982904.0,11.37,11.37,11.35,11.36,982904.0
2025-03-07 11:10:00,11.35,11.36,11.34,11.35,1049069.0,11.35,11.36,11.34,11.35,1049069.0
2025-03-07 11:20:00,11.36,11.36,11.34,11.36,1279937.0,11.36,11.36,11.34,11.36,1279937.0
2025-03-07 11:30:00,11.36,11.36,11.35,11.36,521098.0,11.36,11.36,11.35,11.36,521098.0
2025-03-07 11:40:00,11.36,11.36,11.32,11.34,1358539.0,11.36,11.36,11.32,11.34,1358539.0
2025-03-07 11:50:00,11.34,11.35,11.33,11.35,801696.0,11.34,11.35,11.33,11.35,801696.0
2025-03-07 12:00:00,11.35,11.36,11.34,11.35,1195905.0,11.35,11.36,11.34,11.35,1195905.0
2025-03-07 12:10:00,11.35,11.36,11.34,11.36,418911.0,11.35,11.36,11.34,11.36,418911.0
2025-03-07 12:20:00,11.36,11.38,11.35,11.38,700219.0,11.36,11.38,11.35,11.38,700219.0
2025-03-07 12:30:00,11.38,11.42,11.37,11.4,1173974.0,11.38,11.42,11.37,11.4,1173974.0
2025-03-07 12:40:00,11.41,11.43,11.4,11.41,711450.0,11.41,11.43,11.4,11.41,711450.0
2025-03-07 12:50:00,11.41,11.42,11.39,11.41,1011471.0,11.41,11.42,11.39,11.41,1011471.0
2025-03-07 13:00:00,11.41,11.42,11.4,11.41,1486539.0,11.41,11.42,11.4,11.41,1486539.0
2025-03-07 13:10:00,11.4,11.42,11.39,11.41,715798.0,11.4,11.42,11.39,11.41,715798.0
2025-03-07 13:20:00,11.41,11.41,11.4,11.41,1365447.0,11.41,11.41,11.4,11.41,1365447.0
2025-03-07 13:30:00,11.41,11.41,11.4,11.41,2018900.0,11.41,11.41,11.4,11.41,2018900.0
2025-03-07 13:40:00,11.41,11.41,11.4,11.4,579038.0,11.41,11.41,11.4,11.4,579038.0
2025-03-07 13:50:00,11.41,11.41,11.4,11.41,659224.0,11.41,11.41,11.4,11.41,659224.0
2025-03-07 14:00:00,11.41,11.41,11.38,11.38,716320.0,11.41,11.41,11.38,11.38,716320.0
2025-03-07 14:10:00,11.38,11.39,11.38,11.38,654950.0,11.38,11.39,11.38,11.38,654950.0
2025-03-07 14:20:00,11.38,11.4,11.37,11.38,1018308.0,11.38,11.4,11.37,11.38,1018308.0
2025-03-07 14:30:00,11.38,11.4,11.38,11.4,790857.0,11.38,11.4,11.38,11.4,790857.0
2025-03-07 14:40:00,11.4,11.4,11.39,11.4,484687.0,11.4,11.4,11.39,11.4,484687.0
2025-03-07 14:50:00,11.39,11.4,11.39,11.4,1127059.0,11.39,11.4,11.39,11.4,1127059.0
2025-03-07 15:00:00,11.4,11.4,11.38,11.4,1419485.0,11.4,11.4,11.38,11.4,1419485.0
2025-03-07 15:10:00,11.4,11.4,11.38,11.39,878232.0,11.4,11.4,11.38,11.39,878232.0
2025-03-07 15:20:00,11.38,11.39,11.38,11.39,627860.0,11.38,11.39,11.38,11.39,627860.0
2025-03-07 15:30:00,11.39,11.39,11.38,11.38,1014977.0,11.39,11.39,11.38,11.38,1014977.0
2025-03-07 15:40:00,11.38,11.4,11.38,11.4,1239628.0,11.38,11.4,11.38,11.4,1239628.0
2025-03-07 15:50:00,11.4,11.41,11.38,11.38,5332026.0,11.4,11.41,11.38,11.38,5332026.0
2025-03-10 09:30:00,11.31,11.35,11.28,11.33,2544792.0,11.31,11.35,11.28,11.33,2544792.0
2025-03-10 09:40:00,11.33,11.36,11.32,11.34,809742.0,11.33,11.36,11.32,11.34,809742.0
2025-03-10 09:50:00,11.34,11.37,11.33,11.35,513629.0,11.34,11.37,11.33,11.35,513629.0
2025-03-10 10:00:00,11.36,11.36,11.33,11.34,844272.0,11.36,11.36,11.33,11.34,844272.0
2025-03-10 10:10:00,11.34,11.35,11.3,11.32,674139.0,11.34,11.35,11.3,11.32,674139.0
2025-03-10 10:20:00,11.31,11.32,11.29,11.3,1105834.0,11.31,11.32,11.29,11.3,1105834.0
2025-03-10 10:30:00,11.3,11.31,11.29,11.29,521429.0,11.3,11.31,11.29,11.29,521429.0
2025-03-10 10:40:00,11.3,11.3,11.25,11.27,1541181.0,11.3,11.3,11.25,11.27,1541181.0
2025-03-10 10:50:00,11.26,11.28,11.26,11.28,716964.0,11.26,11.28,11.26,11.28,716964.0
2025-03-10 11:00:00,11.28,11.29,11.26,11.27,625431.0,11.28,11.29,11.26,11.27,625431.0
2025-03-10 11:10:00,11.27,11.28,11.26,11.26,529938.0,11.27,11.28,11.26,11.26,529938.0
2025-03-10 11:20:00,11.26,11.27,11.25,11.26,619872.0,11.26,11.27,11.25,11.26,619872.0
2025-03-10 11:30:00,11.25,11.26,11.22,11.24,884657.0,11.25,11.26,11.22,11.24,884657.0
2025-03-10 11:40:00,11.24,11.26,11.21,11.25,553608.0,11.24,11.26,11.21,11.25,553608.0
2025-03-10 11:50:00,11.25,11.27,11.24,11.26,595881.0,11.25,11.27,11.24,11.26,595881.0
2025-03-10 12:00:00,11.26,11.27,11.25,11.26,339241.0,11.26,11.27,11.25,11.26,339241.0
2025-03-10 12:10:00,11.26,11.26,11.24,11.26,298381.0,11.26,11.26,11.24,11.26,298381.0
2025-03-10 12:20:00,11.26,11.27,11.23,11.27,393759.0,11.26,11.27,11.23,11.27,393759.0
2025-03-10 12:30:00,11.27,11.27,11.21,11.22,672302.0,11.27,11.27,11.21,11.22,672302.0
2025-03-10 12:40:00,11.23,11.23,11.21,11.21,207831.0,11.23,11.23,11.21,11.21,207831.0
2025-03-10 12:50:00,11.21,11.22,11.2,11.22,674934.0,11.21,11.22,11.2,11.22,674934.0
2025-03-10 13:00:00,11.21,11.22,11.2,11.21,466343.0,11.21,11.22,11.2,11.21,466343.0
2025-03-10 13:10:00,11.21,11.23,11.21,11.23,347044.0,11.21,11.23,11.21,11.23,347044.0
2025-03-10 13:20:00,11.23,11.25,11.22,11.24,229901.0,11.23,11.25,11.22,11.24,229901.0
2025-03-10 13:30:00,11.24,11.24,11.22,11.23,267923.0,11.24,11.24,11.22,11.23,267923.0
2025-03-10 13:40:00,11.23,11.24,11.21,11.22,491831.0,11.23,11.24,11.21,11.22,491831.0
2025-03-10 13:50:00,11.22,11.24,11.21,11.21,465473.0,11.22,11.24,11.21,11.21,465473.0
2025-03-10 14:00:00,11.21,11.24,11.21,11.21,1692434.0,11.21,11.24,11.21,11.21,1692434.0
2025-03-10 14:10:00,11.21,11.23,11.21,11.21,391916.0,11.21,11.23,11.21,11.21,391916.0
2025-03-10 14:20:00,11.21,11.22,11.21,11.21,1555887.0,11.21,11.22,11.21,11.21,1555887.0
2025-03-10 14:30:00,11.21,11.22,11.2,11.21,566460.0,11.21,11.22,11.2,11.21,566460.0
2025-03-10 14:40:00,11.21,11.23,11.21,11.22,569528.0,11.21,11.23,11.21,11.22,569528.0
2025-03-10 14:50:00,11.21,11.22,11.21,11.22,750780.0,11.21,11.22,11.21,11.22,750780.0
2025-03-10 15:00:00,11.21,11.22,11.2,11.21,822701.0,11.21,11.22,11.2,11.21,822701.0
2025-03-10 15:10:00,11.21,11.23,11.21,11.21,597918.0,11.21,11.23,11.21,11.21,597918.0
2025-03-10 15:20:00,11.21,11.25,11.21,11.24,852484.0,11.21,11.25,11.21,11.24,852484.0
2025-03-10 15:30:00,11.23,11.24,11.22,11.23,729697.0,11.23,11.24,11.22,11.23,729697.0
2025-03-10 15:40:00,11.22,11.28,11.22,11.28,864201.0,11.22,11.28,11.22,11.28,864201.0
2025-03-10 15:50:00,11.28,11.29,11.25,11.27,2718982.0,11.28,11.29,11.25,11.27,2718982.0
2025-03-11 09:30:00,11.27,11.32,11.22,11.23,1060746.0,11.27,11.32,11.22,11.23,1060746.0
2025-03-11 09:40:00,11.23,11.27,11.21,11.27,497299.0,11.23,11.27,11.21,11.27,497299.0
2025-03-11 09:50:00,11.26,11.27,11.24,11.25,231738.0,11.26,11.27,11.24,11.25,231738.0
2025-03-11 10:00:00,11.25,11.26,11.21,11.21,485259.0,11.25,11.26,11.21,11.21,485259.0
2025-03-11 10:10:00,11.21,11.23,11.21,11.23,394471.0,11.21,11.23,11.21,11.23,394471.0
2025-03-11 10:20:00,11.22,11.25,11.22,11.22,435812.0,11.22,11.25,11.22,11.22,435812.0
2025-03-11 10:30:00,11.22,11.24,11.21,11.23,387502.0,11.22,11.24,11.21,11.23,387502.0
2025-03-11 10:40:00,11.23,11.23,11.2,11.21,426154.0,11.23,11.23,11.2,11.21,426154.0
2025-03-11 10:50:00,11.21,11.23,11.19,11.2,768033.0,11.21,11.23,11.19,11.2,768033.0
2025-03-11 11:00:00,11.2,11.21,11.15,11.21,696465.0,11.2,11.21,11.15,11.21,696465.0
2025-03-11 11:10:00,11.21,11.22,11.19,11.2,452594.0,11.21,11.22,11.19,11.2,452594.0
2025-03-11 11:20:00,11.2,11.22,11.2,11.21,223639.0,11.2,11.22,11.2,11.21,223639.0
2025-03-11 11:30:00,11.22,11.22,11.2,11.21,145439.0,11.22,11.22,11.2,11.21,145439.0
2025-03-11 11:40:00,11.21,11.22,11.2,11.21,188670.0,11.21,11.22,11.2,11.21,188670.0
2025-03-11 11:50:00,11.22,11.23,11.2,11.21,231938.0,11.22,11.23,11.2,11.21,231938.0
2025-03-11 12:00:00,11.21,11.22,11.2,11.21,159750.0,11.21,11.22,11.2,11.21,159750.0
2025-03-11 12:10:00,11.21,11.22,11.19,11.2,531019.0,11.21,11.22,11.19,11.2,531019.0
2025-03-11 12:20:00,11.21,11.21,11.2,11.21,112961.0,11.21,11.21,11.2,11.21,112961.0
2025-03-11 12:30:00,11.2,11.21,11.19,11.2,448130.0,11.2,11.21,11.19,11.2,448130.0
2025-03-11 12:40:00,11.2,11.22,11.19,11.19,233007.0,11.2,11.22,11.19,11.19,233007.0
2025-03-11 12:50:00,11.2,11.2,11.19,11.19,145247.0,11.2,11.2,11.19,11.19,145247.0
2025-03-11 13:00:00,11.2,11.2,11.19,11.2,274736.0,11.2,11.2,11.19,11.2,274736.0
2025-03-11 13:10:00,11.2,11.22,11.19,11.2,357690.0,11.2,11.22,11.19,11.2,357690.0
2025-03-11 13:20:00,11.21,11.21,11.19,11.2,496007.0,11.21,11.21,11.19,11.2,496007.0
2025-03-11 13:30:00,11.2,11.22,11.19,11.2,2289048.0,11.2,11.22,11.19,11.2,2289048.0
2025-03-11 13:40:00,11.19,11.22,11.19,11.2,355268.0,11.19,11.22,11.19,11.2,355268.0
2025-03-11 13:50:00,11.2,11.2,11.19,11.19,206257.0,11.2,11.2,11.19,11.19,206257.0
2025-03-11 14:00:00,11.19,11.2,11.17,11.17,298715.0,11.19,11.2,11.17,11.17,298715.0
2025-03-11 14:10:00,11.18,11.19,11.16,11.18,465253.0,11.18,11.19,11.16,11.18,465253.0
2025-03-11 14:20:00,11.18,11.19,11.17,11.17,239148.0,11.18,11.19,11.17,11.17,239148.0
2025-03-11 14:30:00,11.18,11.18,11.16,11.17,266187.0,11.18,11.18,11.16,11.17,266187.0
2025-03-11 14:40:00,11.18,11.19,11.17,11.18,367172.0,11.18,11.19,11.17,11.18,367172.0
2025-03-11 14:50:00,11.18,11.22,11.17,11.19,1267015.0,11.18,11.22,11.17,11.19,1267015.0
2025-03-11 15:00:00,11.18,11.22,11.18,11.2,783045.0,11.18,11.22,11.18,11.2,783045.0
2025-03-11 15:10:00,11.2,11.21,11.19,11.2,463466.0,11.2,11.21,11.19,11.2,463466.0
2025-03-11 15:20:00,11.2,11.22,11.19,11.2,1478839.0,11.2,11.22,11.19,11.2,1478839.0
2025-03-11 15:30:00,11.21,11.22,11.2,11.2,506160.0,11.21,11.22,11.2,11.2,506160.0
2025-03-11 15:40:00,11.21,11.22,11.2,11.21,705015.0,11.21,11.22,11.2,11.21,705015.0
2025-03-11 15:50:00,11.21,11.23,11.19,11.21,4589199.0,11.21,11.23,11.19,11.21,4589199.0
2025-03-12 09:30:00,11.25,11.26,11.21,11.21,350113.0,11.25,11.26,11.21,11.21,350113.0
2025-03-12 09:40:00,11.22,11.24,11.21,11.21,186255.0,11.22,11.24,11.21,11.21,186255.0
2025-03-12 09:50:00,11.21,11.25,11.21,11.21,554414.0,11.21,11.25,11.21,11.21,554414.0
2025-03-12 10:00:00,11.21,11.23,11.19,11.2,515419.0,11.21,11.23,11.19,11.2,515419.0
2025-03-12 10:10:00,11.21,11.22,11.2,11.21,115346.0,11.21,11.22,11.2,11.21,115346.0
2025-03-12 10:20:00,11.21,11.21,11.18,11.21,322684.0,11.21,11.21,11.18,11.21,322684.0
2025-03-12 10:30:00,11.21,11.21,11.19,11.21,303045.0,11.21,11.21,11.19,11.21,303045.0
2025-03-12 10:40:00,11.21,11.21,11.18,11.19,276633.0,11.21,11.21,11.18,11.19,276633.0
2025-03-12 10:50:00,11.18,11.19,11.16,11.17,243846.0,11.18,11.19,11.16,11.17,243846.0
2025-03-12 11:00:00,11.18,11.18,11.16,11.16,136806.0,11.18,11.18,11.16,11.16,136806.0
2025-03-12 11:10:00,11.17,11.17,11.15,11.16,315632.0,11.17,11.17,11.15,11.16,315632.0
2025-03-12 11:20:00,11.16,11.18,11.15,11.17,642515.0,11.16,11.18,11.15,11.17,642515.0
2025-03-12 11:30:00,11.17,11.19,11.16,11.17,403344.0,11.17,11.19,11.16,11.17,403344.0
2025-03-12 11:40:00,11.16,11.17,11.16,11.17,217109.0,11.16,11.17,11.16,11.17,217109.0
2025-03-12 11:50:00,11.17,11.17,11.16,11.16,85118.0,11.17,11.17,11.16,11.16,85118.0
2025-03-12 12:00:00,11.17,11.17,11.16,11.16,117993.0,11.17,11.17,11.16,11.16,117993.0
2025-03-12 12:10:00,11.17,11.18,11.16,11.17,278760.0,11.17,11.18,11.16,11.17,278760.0
2025-03-12 12:20:00,11.17,11.17,11.16,11.17,165708.0,11.17,11.17,11.16,11.17,165708.0
2025-03-12 12:30:00,11.17,11.17,11.16,11.17,187376.0,11.17,11.17,11.16,11.17,187376.0
2025-03-12 12:40:00,11.16,11.17,11.16,11.17,132997.0,11.16,11.17,11.16,11.17,132997.0
2025-03-12 12:50:00,11.16,11.18,11.16,11.18,1379019.0,11.16,11.18,11.16,11.18,1379019.0
2025-03-12 13:00:00,11.18,11.19,11.17,11.18,151188.0,11.18,11.19,11.17,11.18,151188.0
2025-03-12 13:10:00,11.18,11.18,11.17,11.18,131857.0,11.18,11.18,11.17,11.18,131857.0
2025-03-12 13:20:00,11.18,11.19,11.17,11.18,259965.0,11.18,11.19,11.17,11.18,259965.0
2025-03-12 13:30:00,11.18,11.2,11.17,11.18,212110.0,11.18,11.2,11.17,11.18,212110.0
2025-03-12 13:40:00,11.17,11.19,11.17,11.18,278387.0,11.17,11.19,11.17,11.18,278387.0
2025-03-12 13:50:00,11.18,11.18,11.17,11.18,253309.0,11.18,11.18,11.17,11.18,253309.0
2025-03-12 14:00:00,11.18,11.19,11.17,11.19,162501.0,11.18,11.19,11.17,11.19,162501.0
2025-03-12 14:10:00,11.19,11.19,11.17,11.18,235915.0,11.19,11.19,11.17,11.18,235915.0
2025-03-12 14:20:00,11.18,11.2,11.17,11.19,285480.0,11.18,11.2,11.17,11.19,285480.0
2025-03-12 14:30:00,11.19,11.2,11.18,11.19,224278.0,11.19,11.2,11.18,11.19,224278.0
2025-03-12 14:40:00,11.19,11.2,11.18,11.19,161623.0,11.19,11.2,11.18,11.19,161623.0
2025-03-12 14:50:00,11.19,11.2,11.18,11.19,131549.0,11.19,11.2,11.18,11.19,131549.0
2025-03-12 15:00:00,11.19,11.19,11.18,11.18,180804.0,11.19,11.19,11.18,11.18,180804.0
2025-03-12 15:10:00,11.19,11.19,11.17,11.19,290631.0,11.19,11.19,11.17,11.19,290631.0
2025-03-12 15:20:00,11.18,11.2,11.17,11.19,406794.0,11.18,11.2,11.17,11.19,406794.0
2025-03-12 15:30:00,11.19,11.19,11.17,11.19,911328.0,11.19,11.19,11.17,11.19,911328.0
2025-03-12 15:40:00,11.19,11.19,11.18,11.19,413182.0,11.19,11.19,11.18,11.19,413182.0
2025-03-12 15:50:00,11.18,11.21,11.18,11.2,2288577.0,11.18,11.21,11.18,11.2,2288577.0
2025-03-13 09:30:00,11.18,11.26,11.18,11.24,418414.0,11.18,11.26,11.18,11.24,418414.0
2025-03-13 09:40:00,11.23,11.26,11.23,11.26,365455.0,11.23,11.26,11.23,11.26,365455.0
2025-03-13 09:50:00,11.26,11.27,11.24,11.26,415805.0,11.26,11.27,11.24,11.26,415805.0
2025-03-13 10:00:00,11.26,11.26,11.23,11.23,331190.0,11.26,11.26,11.23,11.23,331190.0
2025-03-13 10:10:00,11.24,11.25,11.23,11.25,152828.0,11.24,11.25,11.23,11.25,152828.0
2025-03-13 10:20:00,11.25,11.25,11.22,11.23,284017.0,11.25,11.25,11.22,11.23,284017.0
2025-03-13 10:30:00,11.24,11.24,11.23,11.24,359865.0,11.24,11.24,11.23,11.24,359865.0
2025-03-13 10:40:00,11.24,11.25,11.23,11.25,158006.0,11.24,11.25,11.23,11.25,158006.0
2025-03-13 10:50:00,11.25,11.28,11.24,11.27,738823.0,11.25,11.28,11.24,11.27,738823.0
2025-03-13 11:00:00,11.28,11.3,11.27,11.29,411065.0,11.28,11.3,11.27,11.29,411065.0
2025-03-13 11:10:00,11.29,11.3,11.28,11.29,254066.0,11.29,11.3,11.28,11.29,254066.0
2025-03-13 11:20:00,11.29,11.3,11.28,11.28,226651.0,11.29,11.3,11.28,11.28,226651.0
2025-03-13 11:30:00,11.29,11.29,11.25,11.28,373350.0,11.29,11.29,11.25,11.28,373350.0
2025-03-13 11:40:00,11.28,11.29,11.27,11.29,941722.0,11.28,11.29,11.27,11.29,941722.0
2025-03-13 11:50:00,11.29,11.3,11.27,11.29,294866.0,11.29,11.3,11.27,11.29,294866.0
2025-03-13 12:00:00,11.29,11.31,11.27,11.31,883420.0,11.29,11.31,11.27,11.31,883420.0
2025-03-13 12:10:00,11.3,11.32,11.29,11.31,437911.0,11.3,11.32,11.29,11.31,437911.0
2025-03-13 12:20:00,11.3,11.31,11.29,11.29,90753.0,11.3,11.31,11.29,11.29,90753.0
2025-03-13 12:30:00,11.29,11.3,11.28,11.29,276529.0,11.29,11.3,11.28,11.29,276529.0
2025-03-13 12:40:00,11.29,11.29,11.27,11.28,1250692.0,11.29,11.29,11.27,11.28,1250692.0
2025-03-13 12:50:00,11.29,11.29,11.27,11.29,286476.0,11.29,11.29,11.27,11.29,286476.0
2025-03-13 13:00:00,11.29,11.29,11.27,11.28,147628.0,11.29,11.29,11.27,11.28,147628.0
2025-03-13 13:10:00,11.28,11.28,11.26,11.27,271171.0,11.28,11.28,11.26,11.27,271171.0
2025-03-13 13:20:00,11.27,11.28,11.26,11.28,230977.0,11.27,11.28,11.26,11.28,230977.0
2025-03-13 13:30:00,11.28,11.28,11.26,11.26,129035.0,11.28,11.28,11.26,11.26,129035.0
2025-03-13 13:40:00,11.26,11.27,11.25,11.26,80195.0,11.26,11.27,11.25,11.26,80195.0
2025-03-13 13:50:00,11.26,11.26,11.24,11.25,267883.0,11.26,11.26,11.24,11.25,267883.0
2025-03-13 14:00:00,11.24,11.25,11.23,11.24,142318.0,11.24,11.25,11.23,11.24,142318.0
2025-03-13 14:10:00,11.23,11.25,11.23,11.24,191840.0,11.23,11.25,11.23,11.24,191840.0
2025-03-13 14:20:00,11.25,11.25,11.24,11.25,102801.0,11.25,11.25,11.24,11.25,102801.0
2025-03-13 14:30:00,11.24,11.25,11.23,11.24,153660.0,11.24,11.25,11.23,11.24,153660.0
2025-03-13 14:40:00,11.24,11.25,11.23,11.24,149095.0,11.24,11.25,11.23,11.24,149095.0
2025-03-13 14:50:00,11.25,11.26,11.24,11.26,172590.0,11.25,11.26,11.24,11.26,172590.0
2025-03-13 15:00:00,11.26,11.26,11.24,11.26,336329.0,11.26,11.26,11.24,11.26,336329.0
2025-03-13 15:10:00,11.26,11.27,11.25,11.27,140436.0,11.26,11.27,11.25,11.27,140436.0
2025-03-13 15:20:00,11.27,11.27,11.25,11.26,160680.0,11.27,11.27,11.25,11.26,160680.0
2025-03-13 15:30:00,11.26,11.26,11.24,11.25,363605.0,11.26,11.26,11.24,11.25,363605.0
2025-03-13 15:40:00,11.24,11.25,11.23,11.23,269728.0,11.24,11.25,11.23,11.23,269728.0
2025-03-13 15:50:00,11.23,11.27,11.22,11.26,1255578.0,11.23,11.27,11.22,11.26,1255578.0
2025-03-14 09:30:00,11.25,11.26,11.23,11.25,289312.0,11.25,11.26,11.23,11.25,289312.0
2025-03-14 09:40:00,11.25,11.26,11.23,11.26,293060.0,11.25,11.26,11.23,11.26,293060.0
2025-03-14 09:50:00,11.26,11.27,11.25,11.27,104838.0,11.26,11.27,11.25,11.27,104838.0
2025-03-14 10:00:00,11.26,11.28,11.25,11.27,190051.0,11.26,11.28,11.25,11.27,190051.0
2025-03-14 10:10:00,11.27,11.28,11.26,11.26,139207.0,11.27,11.28,11.26,11.26,139207.0
2025-03-14 10:20:00,11.26,11.27,11.25,11.26,196622.0,11.26,11.27,11.25,11.26,196622.0
2025-03-14 10:30:00,11.27,11.27,11.26,11.27,98107.0,11.27,11.27,11.26,11.27,98107.0
2025-03-14 10:40:00,11.26,11.27,11.25,11.26,251284.0,11.26,11.27,11.25,11.26,251284.0
2025-03-14 10:50:00,11.25,11.26,11.24,11.26,96132.0,11.25,11.26,11.24,11.26,96132.0
2025-03-14 11:00:00,11.26,11.26,11.24,11.25,60972.0,11.26,11.26,11.24,11.25,60972.0
2025-03-14 11:10:00,11.25,11.26,11.24,11.25,74925.0,11.25,11.26,11.24,11.25,74925.0
2025-03-14 11:20:00,11.26,11.26,11.24,11.24,146837.0,11.26,11.26,11.24,11.24,146837.0
2025-03-14 11:30:00,11.24,11.25,11.23,11.23,557171.0,11.24,11.25,11.23,11.23,557171.0
2025-03-14 11:40:00,11.24,11.24,11.23,11.23,145798.0,11.24,11.24,11.23,11.23,145798.0
2025-03-14 11:50:00,11.24,11.24,11.22,11.23,225785.0,11.24,11.24,11.22,11.23,225785.0
2025-03-14 12:00:00,11.24,11.24,11.23,11.23,54427.0,11.24,11.24,11.23,11.23,54427.0
2025-03-14 12:10:00,11.24,11.24,11.23,11.24,116168.0,11.24,11.24,11.23,11.24,116168.0
2025-03-14 12:20:00,11.23,11.24,11.23,11.24,110184.0,11.23,11.24,11.23,11.24,110184.0
2025-03-14 12:30:00,11.24,11.24,11.23,11.24,104195.0,11.24,11.24,11.23,11.24,104195.0
2025-03-14 12:40:00,11.24,11.25,11.23,11.25,329830.0,11.24,11.25,11.23,11.25,329830.0
2025-03-14 12:50:00,11.25,11.26,11.24,11.25,205497.0,11.25,11.26,11.24,11.25,205497.0
2025-03-14 13:00:00,11.25,11.25,11.24,11.25,75671.0,11.25,11.25,11.24,11.25,75671.0
2025-03-14 13:10:00,11.25,11.26,11.24,11.26,237301.0,11.25,11.26,11.24,11.26,237301.0
2025-03-14 13:20:00,11.26,11.26,11.24,11.25,236570.0,11.26,11.26,11.24,11.25,236570.0
2025-03-14 13:30:00,11.24,11.25,11.24,11.25,465552.0,11.24,11.25,11.24,11.25,465552.0
2025-03-14 13:40:00,11.25,11.25,11.24,11.24,68319.0,11.25,11.25,11.24,11.24,68319.0
2025-03-14 13:50:00,11.25,11.25,11.22,11.24,555824.0,11.25,11.25,11.22,11.24,555824.0
2025-03-14 14:00:00,11.24,11.24,11.23,11.24,79704.0,11.24,11.24,11.23,11.24,79704.0
2025-03-14 14:10:00,11.24,11.24,11.23,11.24,62142.0,11.24,11.24,11.23,11.24,62142.0
2025-03-14 14:20:00,11.24,11.24,11.23,11.23,156212.0,11.24,11.24,11.23,11.23,156212.0
2025-03-14 14:30:00,11.23,11.24,11.23,11.23,91113.0,11.23,11.24,11.23,11.23,91113.0
2025-03-14 14:40:00,11.23,11.24,11.23,11.24,35974.0,11.23,11.24,11.23,11.24,35974.0
2025-03-14 14:50:00,11.24,11.24,11.22,11.23,299020.0,11.24,11.24,11.22,11.23,299020.0
2025-03-14 15:00:00,11.23,11.24,11.23,11.23,62101.0,11.23,11.24,11.23,11.23,62101.0
2025-03-14 15:10:00,11.23,11.24,11.23,11.23,54393.0,11.23,11.24,11.23,11.23,54393.0
2025-03-14 15:20:00,11.24,11.24,11.22,11.23,113467.0,11.24,11.24,11.22,11.23,113467.0
2025-03-14 15:30:00,11.23,11.24,11.22,11.23,288470.0,11.23,11.24,11.22,11.23,288470.0
2025-03-14 15:40:00,11.24,11.24,11.23,11.23,125452.0,11.24,11.24,11.23,11.23,125452.0
2025-03-14 15:50:00,11.24,11.24,11.21,11.22,1335548.0,11.24,11.24,11.21,11.22,1335548.0
2025-03-17 09:30:00,11.22,11.24,11.21,11.22,540344.0,11.22,11.24,11.21,11.22,540344.0
2025-03-17 09:40:00,11.22,11.23,11.2,11.23,317679.0,11.22,11.23,11.2,11.23,317679.0
2025-03-17 09:50:00,11.22,11.23,11.22,11.23,93464.0,11.22,11.23,11.22,11.23,93464.0
2025-03-17 10:00:00,11.23,11.23,11.22,11.23,225816.0,11.23,11.23,11.22,11.23,225816.0
2025-03-17 10:10:00,11.23,11.24,11.22,11.24,222382.0,11.23,11.24,11.22,11.24,222382.0
2025-03-17 10:20:00,11.24,11.29,11.23,11.28,537478.0,11.24,11.29,11.23,11.28,537478.0
2025-03-17 10:30:00,11.28,11.29,11.27,11.28,306476.0,11.28,11.29,11.27,11.28,306476.0
2025-03-17 10:40:00,11.28,11.29,11.26,11.28,296490.0,11.28,11.29,11.26,11.28,296490.0
2025-03-17 10:50:00,11.27,11.28,11.26,11.27,131235.0,11.27,11.28,11.26,11.27,131235.0
2025-03-17 11:00:00,11.28,11.28,11.27,11.28,114201.0,11.28,11.28,11.27,11.28,114201.0
2025-03-17 11:10:00,11.28,11.28,11.26,11.27,128960.0,11.28,11.28,11.26,11.27,128960.0
2025-03-17 11:20:00,11.28,11.28,11.27,11.28,86625.0,11.28,11.28,11.27,11.28,86625.0
2025-03-17 11:30:00,11.27,11.28,11.25,11.27,227894.0,11.27,11.28,11.25,11.27,227894.0
2025-03-17 11:40:00,11.27,11.28,11.26,11.28,129741.0,11.27,11.28,11.26,11.28,129741.0
2025-03-17 11:50:00,11.28,11.28,11.27,11.27,104802.0,11.28,11.28,11.27,11.27,104802.0
2025-03-17 12:00:00,11.28,11.28,11.26,11.27,150267.0,11.28,11.28,11.26,11.27,150267.0
2025-03-17 12:10:00,11.27,11.27,11.26,11.26,55503.0,11.27,11.27,11.26,11.26,55503.0
2025-03-17 12:20:00,11.27,11.27,11.25,11.26,111725.0,11.27,11.27,11.25,11.26,111725.0
2025-03-17 12:30:00,11.25,11.26,11.25,11.26,136226.0,11.25,11.26,11.25,11.26,136226.0
2025-03-17 12:40:00,11.25,11.26,11.25,11.26,116406.0,11.25,11.26,11.25,11.26,116406.0
2025-03-17 12:50:00,11.26,11.26,11.25,11.26,112619.0,11.26,11.26,11.25,11.26,112619.0
2025-03-17 13:00:00,11.26,11.26,11.25,11.26,79226.0,11.26,11.26,11.25,11.26,79226.0
2025-03-17 13:10:00,11.26,11.27,11.25,11.27,103264.0,11.26,11.27,11.25,11.27,103264.0
2025-03-17 13:20:00,11.27,11.27,11.26,11.27,90284.0,11.27,11.27,11.26,11.27,90284.0
2025-03-17 13:30:00,11.27,11.27,11.26,11.27,124083.0,11.27,11.27,11.26,11.27,124083.0
2025-03-17 13:40:00,11.27,11.28,11.26,11.28,158106.0,11.27,11.28,11.26,11.28,158106.0
2025-03-17 13:50:00,11.28,11.28,11.27,11.28,93394.0,11.28,11.28,11.27,11.28,93394.0
2025-03-17 14:00:00,11.28,11.28,11.27,11.28,157980.0,11.28,11.28,11.27,11.28,157980.0
2025-03-17 14:10:00,11.28,11.28,11.27,11.28,249792.0,11.28,11.28,11.27,11.28,249792.0
2025-03-17 14:20:00,11.28,11.28,11.27,11.28,128558.0,11.28,11.28,11.27,11.28,128558.0
2025-03-17 14:30:00,11.28,11.28,11.26,11.26,279483.0,11.28,11.28,11.26,11.26,279483.0
2025-03-17 14:40:00,11.26,11.27,11.26,11.27,41109.0,11.26,11.27,11.26,11.27,41109.0
2025-03-17 14:50:00,11.26,11.27,11.25,11.25,244031.0,11.26,11.27,11.25,11.25,244031.0
2025-03-17 15:00:00,11.26,11.26,11.25,11.26,67371.0,11.26,11.26,11.25,11.26,67371.0
2025-03-17 15:10:00,11.26,11.26,11.25,11.26,129947.0,11.26,11.26,11.25,11.26,129947.0
2025-03-17 15:20:00,11.26,11.26,11.25,11.25,121654.0,11.26,11.26,11.25,11.25,121654.0
2025-03-17 15:30:00,11.26,11.26,11.23,11.23,339098.0,11.26,11.26,11.23,11.23,339098.0
2025-03-17 15:40:00,11.24,11.24,11.21,11.22,296273.0,11.24,11.24,11.21,11.22,296273.0
2025-03-17 15:50:00,11.21,11.27,11.17,11.27,2462177.0,11.21,11.27,11.17,11.27,2462177.0
2025-03-18 09:30:00,11.26,11.27,11.22,11.22,499252.0,11.26,11.27,11.22,11.22,499252.0
2025-03-18 09:40:00,11.23,11.24,11.22,11.23,181713.0,11.23,11.24,11.22,11.23,181713.0
2025-03-18 09:50:00,11.23,11.25,11.22,11.25,94212.0,11.23,11.25,11.22,11.25,94212.0
2025-03-18 10:00:00,11.24,11.25,11.24,11.25,98014.0,11.24,11.25,11.24,11.25,98014.0
2025-03-18 10:10:00,11.24,11.26,11.24,11.24,127530.0,11.24,11.26,11.24,11.24,127530.0
2025-03-18 10:20:00,11.24,11.25,11.23,11.25,131034.0,11.24,11.25,11.23,11.25,131034.0
2025-03-18 10:30:00,11.25,11.25,11.24,11.25,74203.0,11.25,11.25,11.24,11.25,74203.0
2025-03-18 10:40:00,11.25,11.25,11.23,11.24,114255.0,11.25,11.25,11.23,11.24,114255.0
2025-03-18 10:50:00,11.23,11.24,11.23,11.24,60328.0,11.23,11.24,11.23,11.24,60328.0
2025-03-18 11:00:00,11.24,11.24,11.23,11.23,87823.0,11.24,11.24,11.23,11.23,87823.0
2025-03-18 11:10:00,11.24,11.24,11.23,11.24,58608.0,11.24,11.24,11.23,11.24,58608.0
2025-03-18 11:20:00,11.24,11.24,11.22,11.23,292487.0,11.24,11.24,11.22,11.23,292487.0
2025-03-18 11:30:00,11.23,11.23,11.22,11.23,104474.0,11.23,11.23,11.22,11.23,104474.0
2025-03-18 11:40:00,11.22,11.23,11.22,11.23,78546.0,11.22,11.23,11.22,11.23,78546.0
2025-03-18 11:50:00,11.23,11.24,11.22,11.24,172987.0,11.23,11.24,11.22,11.24,172987.0
2025-03-18 12:00:00,11.24,11.24,11.22,11.23,173197.0,11.24,11.24,11.22,11.23,173197.0
2025-03-18 12:10:00,11.23,11.23,11.22,11.23,70325.0,11.23,11.23,11.22,11.23,70325.0
2025-03-18 12:20:00,11.23,11.23,11.21,11.21,140231.0,11.23,11.23,11.21,11.21,140231.0
2025-03-18 12:30:00,11.21,11.23,11.21,11.23,78901.0,11.21,11.23,11.21,11.23,78901.0
2025-03-18 12:40:00,11.23,11.23,11.21,11.21,107900.0,11.23,11.23,11.21,11.21,107900.0
2025-03-18 12:50:00,11.21,11.22,11.21,11.21,59224.0,11.21,11.22,11.21,11.21,59224.0
2025-03-18 13:00:00,11.21,11.22,11.19,11.19,232392.0,11.21,11.22,11.19,11.19,232392.0
2025-03-18 13:10:00,11.19,11.2,11.18,11.18,103565.0,11.19,11.2,11.18,11.18,103565.0
2025-03-18 13:20:00,11.19,11.2,11.18,11.19,125910.0,11.19,11.2,11.18,11.19,125910.0
2025-03-18 13:30:00,11.19,11.2,11.19,11.2,73766.0,11.19,11.2,11.19,11.2,73766.0
2025-03-18 13:40:00,11.2,11.2,11.18,11.19,411380.0,11.2,11.2,11.18,11.19,411380.0
2025-03-18 13:50:00,11.18,11.2,11.18,11.19,114689.0,11.18,11.2,11.18,11.19,114689.0
2025-03-18 14:00:00,11.2,11.2,11.18,11.2,162540.0,11.2,11.2,11.18,11.2,162540.0
2025-03-18 14:10:00,11.2,11.21,11.19,11.21,133768.0,11.2,11.21,11.19,11.21,133768.0
2025-03-18 14:20:00,11.21,11.21,11.18,11.19,132258.0,11.21,11.21,11.18,11.19,132258.0
2025-03-18 14:30:00,11.19,11.2,11.18,11.2,109412.0,11.19,11.2,11.18,11.2,109412.0
2025-03-18 14:40:00,11.2,11.2,11.19,11.2,169283.0,11.2,11.2,11.19,11.2,169283.0
2025-03-18 14:50:00,11.2,11.2,11.19,11.2,136031.0,11.2,11.2,11.19,11.2,136031.0
2025-03-18 15:00:00,11.2,11.2,11.19,11.2,150609.0,11.2,11.2,11.19,11.2,150609.0
2025-03-18 15:10:00,11.2,11.21,11.19,11.21,129666.0,11.2,11.21,11.19,11.21,129666.0
2025-03-18 15:20:00,11.21,11.21,11.2,11.21,103253.0,11.21,11.21,11.2,11.21,103253.0
2025-03-18 15:30:00,11.21,11.21,11.19,11.21,178323.0,11.21,11.21,11.19,11.21,178323.0
2025-03-18 15:40:00,11.21,11.21,11.2,11.2,164004.0,11.21,11.21,11.2,11.2,164004.0
2025-03-18 15:50:00,11.2,11.21,11.17,11.18,1685093.0,11.2,11.21,11.17,11.18,1685093.0
2025-03-19 09:30:00,11.19,11.2,11.16,11.19,518550.0,11.19,11.2,11.16,11.19,518550.0
2025-03-19 09:40:00,11.19,11.2,11.18,11.2,180431.0,11.19,11.2,11.18,11.2,180431.0
2025-03-19 09:50:00,11.2,11.2,11.18,11.19,182060.0,11.2,11.2,11.18,11.19,182060.0
2025-03-19 10:00:00,11.19,11.19,11.17,11.18,238025.0,11.19,11.19,11.17,11.18,238025.0
2025-03-19 10:10:00,11.18,11.18,11.17,11.18,220287.0,11.18,11.18,11.17,11.18,220287.0
2025-03-19 10:20:00,11.18,11.2,11.17,11.2,363130.0,11.18,11.2,11.17,11.2,363130.0
2025-03-19 10:30:00,11.19,11.2,11.19,11.2,208489.0,11.19,11.2,11.19,11.2,208489.0
2025-03-19 10:40:00,11.2,11.2,11.19,11.2,110754.0,11.2,11.2,11.19,11.2,110754.0
2025-03-19 10:50:00,11.2,11.2,11.19,11.2,189160.0,11.2,11.2,11.19,11.2,189160.0
2025-03-19 11:00:00,11.2,11.2,11.19,11.2,80818.0,11.2,11.2,11.19,11.2,80818.0
2025-03-19 11:10:00,11.2,11.2,11.17,11.17,130090.0,11.2,11.2,11.17,11.17,130090.0
2025-03-19 11:20:00,11.18,11.18,11.17,11.17,73083.0,11.18,11.18,11.17,11.17,73083.0
2025-03-19 11:30:00,11.17,11.19,11.17,11.19,146626.0,11.17,11.19,11.17,11.19,146626.0
2025-03-19 11:40:00,11.19,11.19,11.18,11.18,72483.0,11.19,11.19,11.18,11.18,72483.0
2025-03-19 11:50:00,11.19,11.19,11.18,11.19,91802.0,11.19,11.19,11.18,11.19,91802.0
2025-03-19 12:00:00,11.19,11.19,11.18,11.19,150934.0,11.19,11.19,11.18,11.19,150934.0
2025-03-19 12:10:00,11.19,11.2,11.18,11.2,290806.0,11.19,11.2,11.18,11.2,290806.0
2025-03-19 12:20:00,11.2,11.2,11.18,11.19,155718.0,11.2,11.2,11.18,11.19,155718.0
2025-03-19 12:30:00,11.18,11.19,11.18,11.19,112461.0,11.18,11.19,11.18,11.19,112461.0
2025-03-19 12:40:00,11.18,11.19,11.17,11.18,231812.0,11.18,11.19,11.17,11.18,231812.0
2025-03-19 12:50:00,11.17,11.18,11.17,11.17,55167.0,11.17,11.18,11.17,11.17,55167.0
2025-03-19 13:00:00,11.18,11.18,11.17,11.18,61403.0,11.18,11.18,11.17,11.18,61403.0
2025-03-19 13:10:00,11.18,11.18,11.17,11.18,135876.0,11.18,11.18,11.17,11.18,135876.0
2025-03-19 13:20:00,11.18,11.19,11.17,11.19,125704.0,11.18,11.19,11.17,11.19,125704.0
2025-03-19 13:30:00,11.19,11.19,11.18,11.19,72394.0,11.19,11.19,11.18,11.19,72394.0
2025-03-19 13:40:00,11.19,11.19,11.17,11.19,222044.0,11.19,11.19,11.17,11.19,222044.0
2025-03-19 13:50:00,11.19,11.19,11.18,11.18,54578.0,11.19,11.19,11.18,11.18,54578.0
2025-03-19 14:00:00,11.18,11.19,11.17,11.19,180590.0,11.18,11.19,11.17,11.19,180590.0
2025-03-19 14:10:00,11.19,11.2,11.19,11.2,100808.0,11.19,11.2,11.19,11.2,100808.0
2025-03-19 14:20:00,11.2,11.2,11.19,11.2,85975.0,11.2,11.2,11.19,11.2,85975.0
2025-03-19 14:30:00,11.2,11.2,11.18,11.2,182664.0,11.2,11.2,11.18,11.2,182664.0
2025-03-19 14:40:00,11.19,11.2,11.19,11.19,76802.0,11.19,11.2,11.19,11.19,76802.0
2025-03-19 14:50:00,11.2,11.2,11.19,11.2,95358.0,11.2,11.2,11.19,11.2,95358.0
2025-03-19 15:00:00,11.2,11.2,11.19,11.2,109580.0,11.2,11.2,11.19,11.2,109580.0
2025-03-19 15:10:00,11.2,11.2,11.18,11.19,155057.0,11.2,11.2,11.18,11.19,155057.0
2025-03-19 15:20:00,11.19,11.2,11.18,11.18,167632.0,11.19,11.2,11.18,11.18,167632.0
2025-03-19 15:30:00,11.18,11.19,11.18,11.19,85670.0,11.18,11.19,11.18,11.19,85670.0
2025-03-19 15:40:00,11.18,11.19,11.18,11.18,177328.0,11.18,11.19,11.18,11.18,177328.0
2025-03-19 15:50:00,11.19,11.19,11.17,11.18,830844.0,11.19,11.19,11.17,11.18,830844.0
2025-03-20 09:30:00,11.17,11.17,11.12,11.15,632738.0,11.17,11.17,11.12,11.15,632738.0
2025-03-20 09:40:00,11.15,11.17,11.15,11.17,219907.0,11.15,11.17,11.15,11.17,219907.0
2025-03-20 09:50:00,11.17,11.19,11.16,11.18,240152.0,11.17,11.19,11.16,11.18,240152.0
2025-03-20 10:00:00,11.19,11.2,11.18,11.2,148643.0,11.19,11.2,11.18,11.2,148643.0
2025-03-20 10:10:00,11.2,11.2,11.17,11.18,255400.0,11.2,11.2,11.17,11.18,255400.0
2025-03-20 10:20:00,11.18,11.18,11.16,11.17,175397.0,11.18,11.18,11.16,11.17,175397.0
2025-03-20 10:30:00,11.17,11.17,11.16,11.17,122354.0,11.17,11.17,11.16,11.17,122354.0
2025-03-20 10:40:00,11.17,11.19,11.16,11.18,302808.0,11.17,11.19,11.16,11.18,302808.0
2025-03-20 10:50:00,11.18,11.19,11.17,11.17,164645.0,11.18,11.19,11.17,11.17,164645.0
2025-03-20 11:00:00,11.18,11.2,11.17,11.18,330429.0,11.18,11.2,11.17,11.18,330429.0
2025-03-20 11:10:00,11.18,11.18,11.17,11.17,54178.0,11.18,11.18,11.17,11.17,54178.0
2025-03-20 11:20:00,11.18,11.18,11.17,11.17,58200.0,11.18,11.18,11.17,11.17,58200.0
2025-03-20 11:30:00,11.18,11.18,11.16,11.17,117732.0,11.18,11.18,11.16,11.17,117732.0
2025-03-20 11:40:00,11.17,11.17,11.16,11.17,32443.0,11.17,11.17,11.16,11.17,32443.0
2025-03-20 11:50:00,11.17,11.17,11.16,11.17,86487.0,11.17,11.17,11.16,11.17,86487.0
2025-03-20 12:00:00,11.17,11.17,11.15,11.16,139216.0,11.17,11.17,11.15,11.16,139216.0
2025-03-20 12:10:00,11.16,11.16,11.15,11.15,59103.0,11.16,11.16,11.15,11.15,59103.0
2025-03-20 12:20:00,11.16,11.16,11.15,11.15,85042.0,11.16,11.16,11.15,11.15,85042.0
2025-03-20 12:30:00,11.16,11.16,11.15,11.16,67854.0,11.16,11.16,11.15,11.16,67854.0
2025-03-20 12:40:00,11.16,11.16,11.14,11.15,77715.0,11.16,11.16,11.14,11.15,77715.0
2025-03-20 12:50:00,11.15,11.15,11.14,11.15,111748.0,11.15,11.15,11.14,11.15,111748.0
2025-03-20 13:00:00,11.14,11.15,11.14,11.15,97065.0,11.14,11.15,11.14,11.15,97065.0
2025-03-20 13:10:00,11.14,11.15,11.14,11.14,109532.0,11.14,11.15,11.14,11.14,109532.0
2025-03-20 13:20:00,11.15,11.15,11.13,11.14,378082.0,11.15,11.15,11.13,11.14,378082.0
2025-03-20 13:30:00,11.15,11.17,11.14,11.16,203116.0,11.15,11.17,11.14,11.16,203116.0
2025-03-20 13:40:00,11.16,11.16,11.15,11.16,47242.0,11.16,11.16,11.15,11.16,47242.0
2025-03-20 13:50:00,11.16,11.16,11.15,11.15,122948.0,11.16,11.16,11.15,11.15,122948.0
2025-03-20 14:00:00,11.16,11.16,11.15,11.15,283924.0,11.16,11.16,11.15,11.15,283924.0
2025-03-20 14:10:00,11.15,11.16,11.15,11.16,77402.0,11.15,11.16,11.15,11.16,77402.0
2025-03-20 14:20:00,11.16,11.16,11.15,11.16,53325.0,11.16,11.16,11.15,11.16,53325.0
2025-03-20 14:30:00,11.16,11.16,11.15,11.16,46356.0,11.16,11.16,11.15,11.16,46356.0
2025-03-20 14:40:00,11.16,11.16,11.15,11.16,158320.0,11.16,11.16,11.15,11.16,158320.0
2025-03-20 14:50:00,11.15,11.16,11.15,11.16,76376.0,11.15,11.16,11.15,11.16,76376.0
2025-03-20 15:00:00,11.16,11.16,11.15,11.15,41081.0,11.16,11.16,11.15,11.15,41081.0
2025-03-20 15:10:00,11.16,11.16,11.15,11.16,37721.0,11.16,11.16,11.15,11.16,37721.0
2025-03-20 15:20:00,11.16,11.16,11.15,11.15,61980.0,11.16,11.16,11.15,11.15,61980.0
2025-03-20 15:30:00,11.15,11.16,11.15,11.15,327468.0,11.15,11.16,11.15,11.15,327468.0
2025-03-20 15:40:00,11.16,11.16,11.15,11.16,307208.0,11.16,11.16,11.15,11.16,307208.0
2025-03-20 15:50:00,11.16,11.16,11.13,11.13,1567925.0,11.16,11.16,11.13,11.13,1567925.0
2025-03-21 09:30:00,11.11,11.16,11.1,11.16,1322396.0,11.11,11.16,11.1,11.16,1322396.0
2025-03-21 09:40:00,11.16,11.18,11.13,11.13,218999.0,11.16,11.18,11.13,11.13,218999.0
2025-03-21 09:50:00,11.13,11.15,11.13,11.13,210076.0,11.13,11.15,11.13,11.13,210076.0
2025-03-21 10:00:00,11.13,11.14,11.11,11.12,267215.0,11.13,11.14,11.11,11.12,267215.0
2025-03-21 10:10:00,11.11,11.14,11.11,11.13,244899.0,11.11,11.14,11.11,11.13,244899.0
2025-03-21 10:20:00,11.13,11.13,11.12,11.13,113325.0,11.13,11.13,11.12,11.13,113325.0
2025-03-21 10:30:00,11.13,11.13,11.1,11.1,230785.0,11.13,11.13,11.1,11.1,230785.0
2025-03-21 10:40:00,11.1,11.13,11.1,11.13,358438.0,11.1,11.13,11.1,11.13,358438.0
2025-03-21 10:50:00,11.13,11.14,11.12,11.13,301592.0,11.13,11.14,11.12,11.13,301592.0
2025-03-21 11:00:00,11.13,11.14,11.12,11.13,264598.0,11.13,11.14,11.12,11.13,264598.0
2025-03-21 11:10:00,11.13,11.14,11.12,11.13,341824.0,11.13,11.14,11.12,11.13,341824.0
2025-03-21 11:20:00,11.13,11.14,11.13,11.13,135215.0,11.13,11.14,11.13,11.13,135215.0
2025-03-21 11:30:00,11.13,11.14,11.12,11.13,436734.0,11.13,11.14,11.12,11.13,436734.0
2025-03-21 11:40:00,11.13,11.14,11.12,11.13,259795.0,11.13,11.14,11.12,11.13,259795.0
2025-03-21 11:50:00,11.13,11.15,11.12,11.15,323486.0,11.13,11.15,11.12,11.15,323486.0
2025-03-21 12:00:00,11.15,11.15,11.14,11.15,70081.0,11.15,11.15,11.14,11.15,70081.0
2025-03-21 12:10:00,11.15,11.15,11.13,11.13,390890.0,11.15,11.15,11.13,11.13,390890.0
2025-03-21 12:20:00,11.13,11.14,11.13,11.13,232215.0,11.13,11.14,11.13,11.13,232215.0
2025-03-21 12:30:00,11.13,11.15,11.13,11.15,254206.0,11.13,11.15,11.13,11.15,254206.0
2025-03-21 12:40:00,11.15,11.16,11.14,11.16,85575.0,11.15,11.16,11.14,11.16,85575.0
2025-03-21 12:50:00,11.16,11.16,11.15,11.16,103587.0,11.16,11.16,11.15,11.16,103587.0
2025-03-21 13:00:00,11.16,11.17,11.15,11.17,79383.0,11.16,11.17,11.15,11.17,79383.0
2025-03-21 13:10:00,11.17,11.17,11.15,11.16,188833.0,11.17,11.17,11.15,11.16,188833.0
2025-03-21 13:20:00,11.15,11.16,11.15,11.16,153113.0,11.15,11.16,11.15,11.16,153113.0
2025-03-21 13:30:00,11.16,11.16,11.15,11.16,52892.0,11.16,11.16,11.15,11.16,52892.0
2025-03-21 13:40:00,11.15,11.16,11.15,11.16,575251.0,11.15,11.16,11.15,11.16,575251.0
2025-03-21 13:50:00,11.16,11.17,11.15,11.17,167125.0,11.16,11.17,11.15,11.17,167125.0
2025-03-21 14:00:00,11.17,11.17,11.16,11.17,278162.0,11.17,11.17,11.16,11.17,278162.0
2025-03-21 14:10:00,11.16,11.18,11.16,11.18,190550.0,11.16,11.18,11.16,11.18,190550.0
2025-03-21 14:20:00,11.18,11.18,11.16,11.17,246261.0,11.18,11.18,11.16,11.17,246261.0
2025-03-21 14:30:00,11.17,11.18,11.16,11.18,254721.0,11.17,11.18,11.16,11.18,254721.0
2025-03-21 14:40:00,11.18,11.18,11.17,11.18,119682.0,11.18,11.18,11.17,11.18,119682.0
2025-03-21 14:50:00,11.18,11.19,11.17,11.19,538169.0,11.18,11.19,11.17,11.19,538169.0
2025-03-21 15:00:00,11.19,11.19,11.17,11.19,938582.0,11.19,11.19,11.17,11.19,938582.0
2025-03-21 15:10:00,11.18,11.19,11.17,11.17,542419.0,11.18,11.19,11.17,11.17,542419.0
2025-03-21 15:20:00,11.17,11.18,11.17,11.17,221738.0,11.17,11.18,11.17,11.17,221738.0
2025-03-21 15:30:00,11.17,11.18,11.17,11.17,392404.0,11.17,11.18,11.17,11.17,392404.0
2025-03-21 15:40:00,11.17,11.18,11.16,11.16,344060.0,11.17,11.18,11.16,11.16,344060.0
2025-03-21 15:50:00,11.17,11.17,11.08,11.11,3870843.0,11.17,11.17,11.08,11.11,3870843.0
2025-03-24 09:30:00,11.12,11.14,11.11,11.13,315901.0,11.12,11.14,11.11,11.13,315901.0
2025-03-24 09:40:00,11.13,11.13,11.1,11.11,115165.0,11.13,11.13,11.1,11.11,115165.0
2025-03-24 09:50:00,11.1,11.11,11.09,11.11,524257.0,11.1,11.11,11.09,11.11,524257.0
2025-03-24 10:00:00,11.11,11.12,11.09,11.11,388443.0,11.11,11.12,11.09,11.11,388443.0
2025-03-24 10:10:00,11.11,11.11,11.1,11.11,85560.0,11.11,11.11,11.1,11.11,85560.0
2025-03-24 10:20:00,11.1,11.11,11.1,11.1,144298.0,11.1,11.11,11.1,11.1,144298.0
2025-03-24 10:30:00,11.1,11.11,11.09,11.1,170560.0,11.1,11.11,11.09,11.1,170560.0
2025-03-24 10:40:00,11.1,11.11,11.09,11.11,423887.0,11.1,11.11,11.09,11.11,423887.0
2025-03-24 10:50:00,11.11,11.12,11.1,11.12,151437.0,11.11,11.12,11.1,11.12,151437.0
2025-03-24 11:00:00,11.12,11.12,11.1,11.11,73905.0,11.12,11.12,11.1,11.11,73905.0
2025-03-24 11:10:00,11.11,11.12,11.1,11.11,191708.0,11.11,11.12,11.1,11.11,191708.0
2025-03-24 11:20:00,11.11,11.12,11.11,11.11,50828.0,11.11,11.12,11.11,11.11,50828.0
2025-03-24 11:30:00,11.12,11.12,11.11,11.11,86643.0,11.12,11.12,11.11,11.11,86643.0
2025-03-24 11:40:00,11.12,11.12,11.11,11.12,190928.0,11.12,11.12,11.11,11.12,190928.0
2025-03-24 11:50:00,11.11,11.13,11.11,11.13,277095.0,11.11,11.13,11.11,11.13,277095.0
2025-03-24 12:00:00,11.13,11.13,11.12,11.13,54931.0,11.13,11.13,11.12,11.13,54931.0
2025-03-24 12:10:00,11.13,11.13,11.12,11.13,42351.0,11.13,11.13,11.12,11.13,42351.0
2025-03-24 12:20:00,11.13,11.13,11.12,11.13,82887.0,11.13,11.13,11.12,11.13,82887.0
2025-03-24 12:30:00,11.12,11.13,11.12,11.13,48761.0,11.12,11.13,11.12,11.13,48761.0
2025-03-24 12:40:00,11.13,11.13,11.11,11.12,148194.0,11.13,11.13,11.11,11.12,148194.0
2025-03-24 12:50:00,11.12,11.12,11.11,11.12,73048.0,11.12,11.12,11.11,11.12,73048.0
2025-03-24 13:00:00,11.11,11.13,11.11,11.13,154070.0,11.11,11.13,11.11,11.13,154070.0
2025-03-24 13:10:00,11.13,11.13,11.12,11.13,71651.0,11.13,11.13,11.12,11.13,71651.0
2025-03-24 13:20:00,11.13,11.14,11.12,11.13,155203.0,11.13,11.14,11.12,11.13,155203.0
2025-03-24 13:30:00,11.13,11.14,11.12,11.13,94955.0,11.13,11.14,11.12,11.13,94955.0
2025-03-24 13:40:00,11.13,11.13,11.12,11.13,37442.0,11.13,11.13,11.12,11.13,37442.0
2025-03-24 13:50:00,11.13,11.13,11.12,11.13,69924.0,11.13,11.13,11.12,11.13,69924.0
2025-03-24 14:00:00,11.13,11.13,11.11,11.13,207993.0,11.13,11.13,11.11,11.13,207993.0
2025-03-24 14:10:00,11.13,11.13,11.12,11.12,46306.0,11.13,11.13,11.12,11.12,46306.0
2025-03-24 14:20:00,11.12,11.13,11.12,11.13,126473.0,11.12,11.13,11.12,11.13,126473.0
2025-03-24 14:30:00,11.13,11.13,11.12,11.13,145381.0,11.13,11.13,11.12,11.13,145381.0
2025-03-24 14:40:00,11.13,11.13,11.12,11.13,99739.0,11.13,11.13,11.12,11.13,99739.0
2025-03-24 14:50:00,11.13,11.13,11.12,11.12,122219.0,11.13,11.13,11.12,11.12,122219.0
2025-03-24 15:00:00,11.13,11.13,11.12,11.13,170879.0,11.13,11.13,11.12,11.13,170879.0
2025-03-24 15:10:00,11.13,11.14,11.12,11.13,627875.0,11.13,11.14,11.12,11.13,627875.0
2025-03-24 15:20:00,11.13,11.15,11.13,11.14,207342.0,11.13,11.15,11.13,11.14,207342.0
2025-03-24 15:30:00,11.15,11.15,11.13,11.13,202078.0,11.15,11.15,11.13,11.13,202078.0
2025-03-24 15:40:00,11.13,11.15,11.13,11.14,220975.0,11.13,11.15,11.13,11.14,220975.0
2025-03-24 15:50:00,11.14,11.15,11.13,11.15,1594841.0,11.14,11.15,11.13,11.15,1594841.0
2025-03-25 09:30:00,11.15,11.17,11.14,11.15,229220.0,11.15,11.17,11.14,11.15,229220.0
2025-03-25 09:40:00,11.15,11.15,11.12,11.13,171147.0,11.15,11.15,11.12,11.13,171147.0
2025-03-25 09:50:00,11.13,11.14,11.12,11.13,118863.0,11.13,11.14,11.12,11.13,118863.0
2025-03-25 10:00:00,11.13,11.14,11.12,11.13,188553.0,11.13,11.14,11.12,11.13,188553.0
2025-03-25 10:10:00,11.13,11.14,11.13,11.13,61967.0,11.13,11.14,11.13,11.13,61967.0
2025-03-25 10:20:00,11.13,11.14,11.13,11.13,73539.0,11.13,11.14,11.13,11.13,73539.0
2025-03-25 10:30:00,11.13,11.14,11.12,11.13,345881.0,11.13,11.14,11.12,11.13,345881.0
2025-03-25 10:40:00,11.13,11.13,11.12,11.13,62083.0,11.13,11.13,11.12,11.13,62083.0
2025-03-25 10:50:00,11.13,11.14,11.12,11.13,176497.0,11.13,11.14,11.12,11.13,176497.0
2025-03-25 11:00:00,11.13,11.16,11.13,11.16,204481.0,11.13,11.16,11.13,11.16,204481.0
2025-03-25 11:10:00,11.16,11.16,11.15,11.16,60876.0,11.16,11.16,11.15,11.16,60876.0
2025-03-25 11:20:00,11.16,11.16,11.15,11.16,60008.0,11.16,11.16,11.15,11.16,60008.0
2025-03-25 11:30:00,11.16,11.17,11.15,11.15,316592.0,11.16,11.17,11.15,11.15,316592.0
2025-03-25 11:40:00,11.16,11.16,11.14,11.15,75624.0,11.16,11.16,11.14,11.15,75624.0
2025-03-25 11:50:00,11.15,11.15,11.14,11.15,61251.0,11.15,11.15,11.14,11.15,61251.0
2025-03-25 12:00:00,11.15,11.15,11.14,11.15,40198.0,11.15,11.15,11.14,11.15,40198.0
2025-03-25 12:10:00,11.15,11.15,11.14,11.15,28386.0,11.15,11.15,11.14,11.15,28386.0
2025-03-25 12:20:00,11.15,11.15,11.14,11.15,108726.0,11.15,11.15,11.14,11.15,108726.0
2025-03-25 12:30:00,11.15,11.15,11.14,11.15,47519.0,11.15,11.15,11.14,11.15,47519.0
2025-03-25 12:40:00,11.15,11.15,11.14,11.15,70710.0,11.15,11.15,11.14,11.15,70710.0
2025-03-25 12:50:00,11.15,11.15,11.14,11.15,26611.0,11.15,11.15,11.14,11.15,26611.0
2025-03-25 13:00:00,11.15,11.15,11.14,11.15,38250.0,11.15,11.15,11.14,11.15,38250.0
2025-03-25 13:10:00,11.15,11.17,11.14,11.17,286156.0,11.15,11.17,11.14,11.17,286156.0
2025-03-25 13:20:00,11.17,11.17,11.15,11.16,87022.0,11.17,11.17,11.15,11.16,87022.0
2025-03-25 13:30:00,11.16,11.16,11.15,11.16,31919.0,11.16,11.16,11.15,11.16,31919.0
2025-03-25 13:40:00,11.16,11.16,11.15,11.16,92761.0,11.16,11.16,11.15,11.16,92761.0
2025-03-25 13:50:00,11.16,11.16,11.14,11.15,97737.0,11.16,11.16,11.14,11.15,97737.0
2025-03-25 14:00:00,11.15,11.16,11.14,11.16,120149.0,11.15,11.16,11.14,11.16,120149.0
2025-03-25 14:10:00,11.16,11.16,11.15,11.16,44126.0,11.16,11.16,11.15,11.16,44126.0
2025-03-25 14:20:00,11.16,11.16,11.15,11.16,41879.0,11.16,11.16,11.15,11.16,41879.0
2025-03-25 14:30:00,11.16,11.16,11.14,11.15,104528.0,11.16,11.16,11.14,11.15,104528.0
2025-03-25 14:40:00,11.15,11.15,11.14,11.15,201039.0,11.15,11.15,11.14,11.15,201039.0
2025-03-25 14:50:00,11.15,11.16,11.14,11.16,196055.0,11.15,11.16,11.14,11.16,196055.0
2025-03-25 15:00:00,11.16,11.16,11.15,11.16,108667.0,11.16,11.16,11.15,11.16,108667.0
2025-03-25 15:10:00,11.16,11.16,11.14,11.15,200307.0,11.16,11.16,11.14,11.15,200307.0
2025-03-25 15:20:00,11.15,11.15,11.14,11.14,85307.0,11.15,11.15,11.14,11.14,85307.0
2025-03-25 15:30:00,11.14,11.15,11.13,11.14,315688.0,11.14,11.15,11.13,11.14,315688.0
2025-03-25 15:40:00,11.15,11.15,11.14,11.15,161723.0,11.15,11.15,11.14,11.15,161723.0
2025-03-25 15:50:00,11.14,11.14,11.12,11.13,1176529.0,11.14,11.14,11.12,11.13,1176529.0
2025-03-26 09:30:00,11.12,11.15,11.11,11.13,321096.0,11.12,11.15,11.11,11.13,321096.0
2025-03-26 09:40:00,11.13,11.15,11.11,11.13,417952.0,11.13,11.15,11.11,11.13,417952.0
2025-03-26 09:50:00,11.13,11.15,11.13,11.14,82256.0,11.13,11.15,11.13,11.14,82256.0
2025-03-26 10:00:00,11.15,11.15,11.13,11.14,195190.0,11.15,11.15,11.13,11.14,195190.0
2025-03-26 10:10:00,11.13,11.15,11.13,11.14,126017.0,11.13,11.15,11.13,11.14,126017.0
2025-03-26 10:20:00,11.13,11.14,11.12,11.13,175941.0,11.13,11.14,11.12,11.13,175941.0
2025-03-26 10:30:00,11.12,11.13,11.12,11.13,91467.0,11.12,11.13,11.12,11.13,91467.0
2025-03-26 10:40:00,11.13,11.13,11.12,11.13,133857.0,11.13,11.13,11.12,11.13,133857.0
2025-03-26 10:50:00,11.13,11.13,11.12,11.13,34730.0,11.13,11.13,11.12,11.13,34730.0
2025-03-26 11:00:00,11.13,11.13,11.12,11.13,203897.0,11.13,11.13,11.12,11.13,203897.0
2025-03-26 11:10:00,11.13,11.13,11.12,11.13,125380.0,11.13,11.13,11.12,11.13,125380.0
2025-03-26 11:20:00,11.12,11.13,11.12,11.13,477157.0,11.12,11.13,11.12,11.13,477157.0
2025-03-26 11:30:00,11.13,11.14,11.12,11.13,157203.0,11.13,11.14,11.12,11.13,157203.0
2025-03-26 11:40:00,11.14,11.14,11.13,11.13,40245.0,11.14,11.14,11.13,11.13,40245.0
2025-03-26 11:50:00,11.13,11.14,11.13,11.13,88764.0,11.13,11.14,11.13,11.13,88764.0
2025-03-26 12:00:00,11.13,11.14,11.13,11.13,41416.0,11.13,11.14,11.13,11.13,41416.0
2025-03-26 12:10:00,11.13,11.14,11.13,11.14,103480.0,11.13,11.14,11.13,11.14,103480.0
2025-03-26 12:20:00,11.13,11.14,11.13,11.13,131538.0,11.13,11.14,11.13,11.13,131538.0
2025-03-26 12:30:00,11.13,11.14,11.13,11.13,39036.0,11.13,11.14,11.13,11.13,39036.0
2025-03-26 12:40:00,11.13,11.14,11.13,11.14,90760.0,11.13,11.14,11.13,11.14,90760.0
2025-03-26 12:50:00,11.13,11.14,11.13,11.13,85127.0,11.13,11.14,11.13,11.13,85127.0
2025-03-26 13:00:00,11.14,11.14,11.12,11.12,246169.0,11.14,11.14,11.12,11.12,246169.0
2025-03-26 13:10:00,11.12,11.14,11.11,11.13,489581.0,11.12,11.14,11.11,11.13,489581.0
2025-03-26 13:20:00,11.13,11.14,11.12,11.13,172862.0,11.13,11.14,11.12,11.13,172862.0
2025-03-26 13:30:00,11.13,11.14,11.13,11.14,258454.0,11.13,11.14,11.13,11.14,258454.0
2025-03-26 13:40:00,11.13,11.14,11.13,11.13,66587.0,11.13,11.14,11.13,11.13,66587.0
2025-03-26 13:50:00,11.13,11.14,11.13,11.13,114927.0,11.13,11.14,11.13,11.13,114927.0
2025-03-26 14:00:00,11.13,11.14,11.12,11.13,638503.0,11.13,11.14,11.12,11.13,638503.0
2025-03-26 14:10:00,11.13,11.14,11.12,11.13,161758.0,11.13,11.14,11.12,11.13,161758.0
2025-03-26 14:20:00,11.13,11.14,11.12,11.13,216259.0,11.13,11.14,11.12,11.13,216259.0
2025-03-26 14:30:00,11.13,11.14,11.13,11.14,52040.0,11.13,11.14,11.13,11.14,52040.0
2025-03-26 14:40:00,11.13,11.14,11.12,11.13,155172.0,11.13,11.14,11.12,11.13,155172.0
2025-03-26 14:50:00,11.13,11.14,11.12,11.13,119107.0,11.13,11.14,11.12,11.13,119107.0
2025-03-26 15:00:00,11.13,11.14,11.12,11.13,177452.0,11.13,11.14,11.12,11.13,177452.0
2025-03-26 15:10:00,11.13,11.14,11.12,11.13,149936.0,11.13,11.14,11.12,11.13,149936.0
2025-03-26 15:20:00,11.13,11.14,11.12,11.13,264527.0,11.13,11.14,11.12,11.13,264527.0
2025-03-26 15:30:00,11.13,11.14,11.13,11.13,212030.0,11.13,11.14,11.13,11.13,212030.0
2025-03-26 15:40:00,11.13,11.14,11.12,11.13,452414.0,11.13,11.14,11.12,11.13,452414.0
2025-03-26 15:50:00,11.13,11.13,11.1,11.11,1148571.0,11.13,11.13,11.1,11.11,1148571.0
2025-03-27 09:30:00,11.12,11.15,11.11,11.13,395094.0,11.12,11.15,11.11,11.13,395094.0
2025-03-27 09:40:00,11.13,11.14,11.12,11.12,174140.0,11.13,11.14,11.12,11.12,174140.0
2025-03-27 09:50:00,11.13,11.13,11.12,11.13,81645.0,11.13,11.13,11.12,11.13,81645.0
2025-03-27 10:00:00,11.12,11.13,11.12,11.13,155743.0,11.12,11.13,11.12,11.13,155743.0
2025-03-27 10:10:00,11.13,11.13,11.12,11.13,92580.0,11.13,11.13,11.12,11.13,92580.0
2025-03-27 10:20:00,11.13,11.14,11.12,11.13,492874.0,11.13,11.14,11.12,11.13,492874.0
2025-03-27 10:30:00,11.13,11.14,11.12,11.13,535217.0,11.13,11.14,11.12,11.13,535217.0
2025-03-27 10:40:00,11.13,11.14,11.12,11.12,246103.0,11.13,11.14,11.12,11.12,246103.0
2025-03-27 10:50:00,11.12,11.14,11.12,11.13,135070.0,11.12,11.14,11.12,11.13,135070.0
2025-03-27 11:00:00,11.13,11.14,11.13,11.14,85456.0,11.13,11.14,11.13,11.14,85456.0
2025-03-27 11:10:00,11.13,11.14,11.13,11.14,108082.0,11.13,11.14,11.13,11.14,108082.0
2025-03-27 11:20:00,11.14,11.15,11.13,11.13,263990.0,11.14,11.15,11.13,11.13,263990.0
2025-03-27 11:30:00,11.13,11.15,11.13,11.15,100761.0,11.13,11.15,11.13,11.15,100761.0
2025-03-27 11:40:00,11.15,11.15,11.14,11.15,123175.0,11.15,11.15,11.14,11.15,123175.0
2025-03-27 11:50:00,11.15,11.19,11.14,11.17,733435.0,11.15,11.19,11.14,11.17,733435.0
2025-03-27 12:00:00,11.18,11.18,11.17,11.18,206709.0,11.18,11.18,11.17,11.18,206709.0
2025-03-27 12:10:00,11.18,11.18,11.17,11.18,72348.0,11.18,11.18,11.17,11.18,72348.0
2025-03-27 12:20:00,11.18,11.19,11.17,11.18,196999.0,11.18,11.19,11.17,11.18,196999.0
2025-03-27 12:30:00,11.17,11.18,11.16,11.17,53851.0,11.17,11.18,11.16,11.17,53851.0
2025-03-27 12:40:00,11.16,11.17,11.15,11.15,83830.0,11.16,11.17,11.15,11.15,83830.0
2025-03-27 12:50:00,11.16,11.16,11.14,11.15,143854.0,11.16,11.16,11.14,11.15,143854.0
2025-03-27 13:00:00,11.15,11.15,11.14,11.14,42658.0,11.15,11.15,11.14,11.14,42658.0
2025-03-27 13:10:00,11.15,11.16,11.14,11.16,147019.0,11.15,11.16,11.14,11.16,147019.0
2025-03-27 13:20:00,11.16,11.17,11.15,11.17,998840.0,11.16,11.17,11.15,11.17,998840.0
2025-03-27 13:30:00,11.17,11.17,11.16,11.17,88178.0,11.17,11.17,11.16,11.17,88178.0
2025-03-27 13:40:00,11.17,11.18,11.16,11.18,98732.0,11.17,11.18,11.16,11.18,98732.0
2025-03-27 13:50:00,11.18,11.18,11.17,11.18,168635.0,11.18,11.18,11.17,11.18,168635.0
2025-03-27 14:00:00,11.18,11.19,11.17,11.19,134275.0,11.18,11.19,11.17,11.19,134275.0
2025-03-27 14:10:00,11.19,11.19,11.18,11.19,91434.0,11.19,11.19,11.18,11.19,91434.0
2025-03-27 14:20:00,11.19,11.2,11.18,11.19,250743.0,11.19,11.2,11.18,11.19,250743.0
2025-03-27 14:30:00,11.2,11.2,11.19,11.2,57142.0,11.2,11.2,11.19,11.2,57142.0
2025-03-27 14:40:00,11.2,11.2,11.19,11.2,77401.0,11.2,11.2,11.19,11.2,77401.0
2025-03-27 14:50:00,11.2,11.2,11.17,11.17,441611.0,11.2,11.2,11.17,11.17,441611.0
2025-03-27 15:00:00,11.18,11.19,11.17,11.19,56837.0,11.18,11.19,11.17,11.19,56837.0
2025-03-27 15:10:00,11.19,11.19,11.18,11.19,119923.0,11.19,11.19,11.18,11.19,119923.0
2025-03-27 15:20:00,11.19,11.2,11.18,11.19,183252.0,11.19,11.2,11.18,11.19,183252.0
2025-03-27 15:30:00,11.19,11.19,11.17,11.18,215322.0,11.19,11.19,11.17,11.18,215322.0
2025-03-27 15:40:00,11.18,11.18,11.17,11.18,121952.0,11.18,11.18,11.17,11.18,121952.0
2025-03-27 15:50:00,11.18,11.18,11.17,11.17,664133.0,11.18,11.18,11.17,11.17,664133.0
2025-03-28 09:30:00,11.15,11.19,11.14,11.19,335803.0,11.15,11.19,11.14,11.19,335803.0
2025-03-28 09:40:00,11.19,11.19,11.18,11.18,159486.0,11.19,11.19,11.18,11.18,159486.0
2025-03-28 09:50:00,11.19,11.19,11.18,11.19,151778.0,11.19,11.19,11.18,11.19,151778.0
2025-03-28 10:00:00,11.19,11.19,11.18,11.19,163470.0,11.19,11.19,11.18,11.19,163470.0
2025-03-28 10:10:00,11.19,11.19,11.17,11.18,181544.0,11.19,11.19,11.17,11.18,181544.0
2025-03-28 10:20:00,11.18,11.19,11.17,11.19,325156.0,11.18,11.19,11.17,11.19,325156.0
2025-03-28 10:30:00,11.19,11.19,11.18,11.18,85502.0,11.19,11.19,11.18,11.18,85502.0
2025-03-28 10:40:00,11.19,11.19,11.17,11.18,159197.0,11.19,11.19,11.17,11.18,159197.0
2025-03-28 10:50:00,11.18,11.18,11.17,11.18,127718.0,11.18,11.18,11.17,11.18,127718.0
2025-03-28 11:00:00,11.18,11.18,11.17,11.18,102588.0,11.18,11.18,11.17,11.18,102588.0
2025-03-28 11:10:00,11.18,11.18,11.17,11.18,78493.0,11.18,11.18,11.17,11.18,78493.0
2025-03-28 11:20:00,11.17,11.18,11.17,11.18,88382.0,11.17,11.18,11.17,11.18,88382.0
2025-03-28 11:30:00,11.18,11.19,11.17,11.19,114526.0,11.18,11.19,11.17,11.19,114526.0
2025-03-28 11:40:00,11.18,11.19,11.17,11.18,199927.0,11.18,11.19,11.17,11.18,199927.0
2025-03-28 11:50:00,11.17,11.18,11.17,11.18,46884.0,11.17,11.18,11.17,11.18,46884.0
2025-03-28 12:00:00,11.18,11.18,11.17,11.17,57023.0,11.18,11.18,11.17,11.17,57023.0
2025-03-28 12:10:00,11.17,11.18,11.17,11.18,87108.0,11.17,11.18,11.17,11.18,87108.0
2025-03-28 12:20:00,11.18,11.18,11.17,11.17,61420.0,11.18,11.18,11.17,11.17,61420.0
2025-03-28 12:30:00,11.18,11.18,11.16,11.17,94800.0,11.18,11.18,11.16,11.17,94800.0
2025-03-28 12:40:00,11.17,11.17,11.16,11.17,252977.0,11.17,11.17,11.16,11.17,252977.0
2025-03-28 12:50:00,11.17,11.17,11.16,11.17,34744.0,11.17,11.17,11.16,11.17,34744.0
2025-03-28 13:00:00,11.16,11.17,11.14,11.15,224597.0,11.16,11.17,11.14,11.15,224597.0
2025-03-28 13:10:00,11.15,11.16,11.15,11.16,55230.0,11.15,11.16,11.15,11.16,55230.0
2025-03-28 13:20:00,11.15,11.16,11.14,11.14,174887.0,11.15,11.16,11.14,11.14,174887.0
2025-03-28 13:30:00,11.15,11.16,11.14,11.16,303855.0,11.15,11.16,11.14,11.16,303855.0
2025-03-28 13:40:00,11.16,11.17,11.15,11.17,216123.0,11.16,11.17,11.15,11.17,216123.0
2025-03-28 13:50:00,11.17,11.17,11.16,11.17,203453.0,11.17,11.17,11.16,11.17,203453.0
2025-03-28 14:00:00,11.17,11.17,11.15,11.16,215408.0,11.17,11.17,11.15,11.16,215408.0
2025-03-28 14:10:00,11.16,11.17,11.15,11.17,174328.0,11.16,11.17,11.15,11.17,174328.0
2025-03-28 14:20:00,11.17,11.17,11.14,11.15,184130.0,11.17,11.17,11.14,11.15,184130.0
2025-03-28 14:30:00,11.15,11.15,11.14,11.15,219561.0,11.15,11.15,11.14,11.15,219561.0
2025-03-28 14:40:00,11.14,11.16,11.14,11.16,271427.0,11.14,11.16,11.14,11.16,271427.0
2025-03-28 14:50:00,11.16,11.16,11.14,11.16,128955.0,11.16,11.16,11.14,11.16,128955.0
2025-03-28 15:00:00,11.16,11.17,11.15,11.17,562809.0,11.16,11.17,11.15,11.17,562809.0
2025-03-28 15:10:00,11.17,11.19,11.16,11.19,366423.0,11.17,11.19,11.16,11.19,366423.0
2025-03-28 15:20:00,11.19,11.19,11.18,11.19,966715.0,11.19,11.19,11.18,11.19,966715.0
2025-03-28 15:30:00,11.19,11.19,11.17,11.19,383027.0,11.19,11.19,11.17,11.19,383027.0
2025-03-28 15:40:00,11.19,11.19,11.17,11.19,197063.0,11.19,11.19,11.17,11.19,197063.0
2025-03-28 15:50:00,11.18,11.19,11.17,11.18,1521937.0,11.18,11.19,11.17,11.18,1521937.0
2025-03-31 09:30:00,11.17,11.18,11.15,11.18,403324.0,11.17,11.18,11.15,11.18,403324.0
2025-03-31 09:40:00,11.18,11.18,11.15,11.17,182030.0,11.18,11.18,11.15,11.17,182030.0
2025-03-31 09:50:00,11.17,11.19,11.16,11.18,208821.0,11.17,11.19,11.16,11.18,208821.0
2025-03-31 10:00:00,11.19,11.19,11.17,11.19,112853.0,11.19,11.19,11.17,11.19,112853.0
2025-03-31 10:10:00,11.19,11.19,11.18,11.19,79781.0,11.19,11.19,11.18,11.19,79781.0
2025-03-31 10:20:00,11.19,11.2,11.18,11.2,122877.0,11.19,11.2,11.18,11.2,122877.0
2025-03-31 10:30:00,11.2,11.2,11.18,11.18,383809.0,11.2,11.2,11.18,11.18,383809.0
2025-03-31 10:40:00,11.18,11.19,11.17,11.18,72913.0,11.18,11.19,11.17,11.18,72913.0
2025-03-31 10:50:00,11.18,11.18,11.16,11.17,140426.0,11.18,11.18,11.16,11.17,140426.0
2025-03-31 11:00:00,11.17,11.17,11.16,11.17,46784.0,11.17,11.17,11.16,11.17,46784.0
2025-03-31 11:10:00,11.17,11.18,11.16,11.17,95415.0,11.17,11.18,11.16,11.17,95415.0
2025-03-31 11:20:00,11.17,11.17,11.16,11.17,105692.0,11.17,11.17,11.16,11.17,105692.0
2025-03-31 11:30:00,11.16,11.17,11.15,11.15,122351.0,11.16,11.17,11.15,11.15,122351.0
2025-03-31 11:40:00,11.16,11.16,11.15,11.16,45929.0,11.16,11.16,11.15,11.16,45929.0
2025-03-31 11:50:00,11.16,11.17,11.15,11.17,112232.0,11.16,11.17,11.15,11.17,112232.0
2025-03-31 12:00:00,11.17,11.17,11.15,11.16,81772.0,11.17,11.17,11.15,11.16,81772.0
2025-03-31 12:10:00,11.16,11.16,11.15,11.16,106920.0,11.16,11.16,11.15,11.16,106920.0
2025-03-31 12:20:00,11.16,11.16,11.14,11.15,116813.0,11.16,11.16,11.14,11.15,116813.0
2025-03-31 12:30:00,11.15,11.15,11.14,11.15,115691.0,11.15,11.15,11.14,11.15,115691.0
2025-03-31 12:40:00,11.15,11.15,11.14,11.15,59183.0,11.15,11.15,11.14,11.15,59183.0
2025-03-31 12:50:00,11.15,11.15,11.14,11.15,78363.0,11.15,11.15,11.14,11.15,78363.0
2025-03-31 13:00:00,11.14,11.15,11.14,11.15,213181.0,11.14,11.15,11.14,11.15,213181.0
2025-03-31 13:10:00,11.15,11.16,11.14,11.16,323411.0,11.15,11.16,11.14,11.16,323411.0
2025-03-31 13:20:00,11.16,11.16,11.14,11.15,335920.0,11.16,11.16,11.14,11.15,335920.0
2025-03-31 13:30:00,11.15,11.15,11.14,11.15,36803.0,11.15,11.15,11.14,11.15,36803.0
2025-03-31 13:40:00,11.15,11.16,11.14,11.15,121598.0,11.15,11.16,11.14,11.15,121598.0
2025-03-31 13:50:00,11.15,11.16,11.14,11.15,137468.0,11.15,11.16,11.14,11.15,137468.0
2025-03-31 14:00:00,11.15,11.16,11.14,11.16,209348.0,11.15,11.16,11.14,11.16,209348.0
2025-03-31 14:10:00,11.16,11.16,11.15,11.15,239795.0,11.16,11.16,11.15,11.15,239795.0
2025-03-31 14:20:00,11.16,11.17,11.15,11.17,147435.0,11.16,11.17,11.15,11.17,147435.0
2025-03-31 14:30:00,11.17,11.17,11.16,11.17,55836.0,11.17,11.17,11.16,11.17,55836.0
2025-03-31 14:40:00,11.17,11.17,11.16,11.17,74938.0,11.17,11.17,11.16,11.17,74938.0
2025-03-31 14:50:00,11.17,11.18,11.16,11.18,133958.0,11.17,11.18,11.16,11.18,133958.0
2025-03-31 15:00:00,11.18,11.18,11.16,11.17,290506.0,11.18,11.18,11.16,11.17,290506.0
2025-03-31 15:10:00,11.16,11.17,11.16,11.17,81454.0,11.16,11.17,11.16,11.17,81454.0
2025-03-31 15:20:00,11.17,11.18,11.16,11.17,271912.0,11.17,11.18,11.16,11.17,271912.0
2025-03-31 15:30:00,11.17,11.18,11.16,11.17,204691.0,11.17,11.18,11.16,11.17,204691.0
2025-03-31 15:40:00,11.17,11.18,11.16,11.18,338060.0,11.17,11.18,11.16,11.18,338060.0
2025-03-31 15:50:00,11.18,11.18,11.16,11.17,1298114.0,11.18,11.18,11.16,11.17,1298114.0
2025-04-01 09:30:00,11.17,11.18,11.15,11.17,238734.0,11.17,11.18,11.15,11.17,238734.0
2025-04-01 09:40:00,11.17,11.17,11.13,11.15,551651.0,11.17,11.17,11.13,11.15,551651.0
2025-04-01 09:50:00,11.15,11.15,11.12,11.12,251722.0,11.15,11.15,11.12,11.12,251722.0
2025-04-01 10:00:00,11.12,11.12,11.09,11.1,655177.0,11.12,11.12,11.09,11.1,655177.0
2025-04-01 10:10:00,11.1,11.11,11.09,11.11,369526.0,11.1,11.11,11.09,11.11,369526.0
2025-04-01 10:20:00,11.11,11.11,11.09,11.1,263651.0,11.11,11.11,11.09,11.1,263651.0
2025-04-01 10:30:00,11.1,11.12,11.1,11.1,244535.0,11.1,11.12,11.1,11.1,244535.0
2025-04-01 10:40:00,11.11,11.13,11.1,11.13,415253.0,11.11,11.13,11.1,11.13,415253.0
2025-04-01 10:50:00,11.13,11.13,11.12,11.13,65566.0,11.13,11.13,11.12,11.13,65566.0
2025-04-01 11:00:00,11.13,11.13,11.12,11.13,113079.0,11.13,11.13,11.12,11.13,113079.0
2025-04-01 11:10:00,11.12,11.14,11.12,11.13,159429.0,11.12,11.14,11.12,11.13,159429.0
2025-04-01 11:20:00,11.13,11.14,11.12,11.13,84679.0,11.13,11.14,11.12,11.13,84679.0
2025-04-01 11:30:00,11.13,11.14,11.12,11.13,60321.0,11.13,11.14,11.12,11.13,60321.0
2025-04-01 11:40:00,11.13,11.13,11.12,11.13,46476.0,11.13,11.13,11.12,11.13,46476.0
2025-04-01 11:50:00,11.13,11.13,11.12,11.12,29242.0,11.13,11.13,11.12,11.12,29242.0
2025-04-01 12:00:00,11.12,11.13,11.12,11.13,57483.0,11.12,11.13,11.12,11.13,57483.0
2025-04-01 12:10:00,11.13,11.13,11.11,11.13,164201.0,11.13,11.13,11.11,11.13,164201.0
2025-04-01 12:20:00,11.13,11.13,11.12,11.12,308814.0,11.13,11.13,11.12,11.12,308814.0
2025-04-01 12:30:00,11.12,11.13,11.12,11.13,96573.0,11.12,11.13,11.12,11.13,96573.0
2025-04-01 12:40:00,11.12,11.13,11.12,11.13,32952.0,11.12,11.13,11.12,11.13,32952.0
2025-04-01 12:50:00,11.13,11.14,11.12,11.14,90771.0,11.13,11.14,11.12,11.14,90771.0
2025-04-01 13:00:00,11.14,11.15,11.14,11.15,145464.0,11.14,11.15,11.14,11.15,145464.0
2025-04-01 13:10:00,11.15,11.15,11.14,11.15,85767.0,11.15,11.15,11.14,11.15,85767.0
2025-04-01 13:20:00,11.15,11.15,11.14,11.15,56466.0,11.15,11.15,11.14,11.15,56466.0
2025-04-01 13:30:00,11.15,11.15,11.13,11.13,155585.0,11.15,11.15,11.13,11.13,155585.0
2025-04-01 13:40:00,11.14,11.15,11.13,11.15,177113.0,11.14,11.15,11.13,11.15,177113.0
2025-04-01 13:50:00,11.15,11.15,11.14,11.14,172944.0,11.15,11.15,11.14,11.14,172944.0
2025-04-01 14:00:00,11.15,11.15,11.14,11.15,204012.0,11.15,11.15,11.14,11.15,204012.0
2025-04-01 14:10:00,11.15,11.15,11.13,11.15,175380.0,11.15,11.15,11.13,11.15,175380.0
2025-04-01 14:20:00,11.14,11.15,11.14,11.15,137482.0,11.14,11.15,11.14,11.15,137482.0
2025-04-01 14:30:00,11.15,11.15,11.12,11.13,167587.0,11.15,11.15,11.12,11.13,167587.0
2025-04-01 14:40:00,11.13,11.13,11.12,11.12,62856.0,11.13,11.13,11.12,11.12,62856.0
2025-04-01 14:50:00,11.12,11.13,11.11,11.12,140679.0,11.12,11.13,11.11,11.12,140679.0
2025-04-01 15:00:00,11.13,11.13,11.12,11.13,107647.0,11.13,11.13,11.12,11.13,107647.0
2025-04-01 15:10:00,11.13,11.13,11.12,11.13,138453.0,11.13,11.13,11.12,11.13,138453.0
2025-04-01 15:20:00,11.13,11.13,11.11,11.12,264367.0,11.13,11.13,11.11,11.12,264367.0
2025-04-01 15:30:00,11.12,11.13,11.11,11.13,200923.0,11.12,11.13,11.11,11.13,200923.0
2025-04-01 15:40:00,11.12,11.13,11.12,11.13,108204.0,11.12,11.13,11.12,11.13,108204.0
2025-04-01 15:50:00,11.13,11.16,11.12,11.16,1362725.0,11.13,11.16,11.12,11.16,1362725.0
2025-04-02 09:30:00,11.13,11.16,11.11,11.15,247179.0,11.13,11.16,11.11,11.15,247179.0
2025-04-02 09:40:00,11.15,11.17,11.13,11.15,176368.0,11.15,11.17,11.13,11.15,176368.0
2025-04-02 09:50:00,11.14,11.15,11.14,11.15,110869.0,11.14,11.15,11.14,11.15,110869.0
2025-04-02 10:00:00,11.15,11.15,11.14,11.15,88453.0,11.15,11.15,11.14,11.15,88453.0
2025-04-02 10:10:00,11.15,11.15,11.14,11.15,85866.0,11.15,11.15,11.14,11.15,85866.0
2025-04-02 10:20:00,11.15,11.16,11.14,11.16,95330.0,11.15,11.16,11.14,11.16,95330.0
2025-04-02 10:30:00,11.16,11.16,11.15,11.16,82132.0,11.16,11.16,11.15,11.16,82132.0
2025-04-02 10:40:00,11.16,11.16,11.13,11.13,242586.0,11.16,11.16,11.13,11.13,242586.0
2025-04-02 10:50:00,11.13,11.14,11.12,11.13,234056.0,11.13,11.14,11.12,11.13,234056.0
2025-04-02 11:00:00,11.12,11.13,11.11,11.11,142116.0,11.12,11.13,11.11,11.11,142116.0
2025-04-02 11:10:00,11.12,11.13,11.11,11.13,115778.0,11.12,11.13,11.11,11.13,115778.0
2025-04-02 11:20:00,11.13,11.14,11.12,11.13,166415.0,11.13,11.14,11.12,11.13,166415.0
2025-04-02 11:30:00,11.13,11.14,11.13,11.13,108582.0,11.13,11.14,11.13,11.13,108582.0
2025-04-02 11:40:00,11.13,11.15,11.13,11.15,93341.0,11.13,11.15,11.13,11.15,93341.0
2025-04-02 11:50:00,11.15,11.16,11.14,11.16,90902.0,11.15,11.16,11.14,11.16,90902.0
2025-04-02 12:00:00,11.16,11.16,11.15,11.16,40422.0,11.16,11.16,11.15,11.16,40422.0
2025-04-02 12:10:00,11.16,11.16,11.15,11.16,80423.0,11.16,11.16,11.15,11.16,80423.0
2025-04-02 12:20:00,11.16,11.16,11.14,11.15,126004.0,11.16,11.16,11.14,11.15,126004.0
2025-04-02 12:30:00,11.14,11.15,11.14,11.15,28515.0,11.14,11.15,11.14,11.15,28515.0
2025-04-02 12:40:00,11.15,11.16,11.14,11.15,67396.0,11.15,11.16,11.14,11.15,67396.0
2025-04-02 12:50:00,11.16,11.16,11.15,11.16,108045.0,11.16,11.16,11.15,11.16,108045.0
2025-04-02 13:00:00,11.15,11.16,11.15,11.16,42763.0,11.15,11.16,11.15,11.16,42763.0
2025-04-02 13:10:00,11.16,11.16,11.15,11.16,74712.0,11.16,11.16,11.15,11.16,74712.0
2025-04-02 13:20:00,11.15,11.16,11.14,11.16,140666.0,11.15,11.16,11.14,11.16,140666.0
2025-04-02 13:30:00,11.16,11.16,11.15,11.16,69399.0,11.16,11.16,11.15,11.16,69399.0
2025-04-02 13:40:00,11.16,11.16,11.15,11.15,54711.0,11.16,11.16,11.15,11.15,54711.0
2025-04-02 13:50:00,11.16,11.19,11.15,11.19,271504.0,11.16,11.19,11.15,11.19,271504.0
2025-04-02 14:00:00,11.19,11.19,11.18,11.19,223429.0,11.19,11.19,11.18,11.19,223429.0
2025-04-02 14:10:00,11.19,11.21,11.18,11.21,525151.0,11.19,11.21,11.18,11.21,525151.0
2025-04-02 14:20:00,11.21,11.22,11.19,11.19,473697.0,11.21,11.22,11.19,11.19,473697.0
2025-04-02 14:30:00,11.2,11.2,11.19,11.2,111141.0,11.2,11.2,11.19,11.2,111141.0
2025-04-02 14:40:00,11.19,11.2,11.19,11.2,51360.0,11.19,11.2,11.19,11.2,51360.0
2025-04-02 14:50:00,11.2,11.2,11.19,11.2,124735.0,11.2,11.2,11.19,11.2,124735.0
2025-04-02 15:00:00,11.2,11.2,11.19,11.2,60354.0,11.2,11.2,11.19,11.2,60354.0
2025-04-02 15:10:00,11.2,11.2,11.19,11.2,94530.0,11.2,11.2,11.19,11.2,94530.0
2025-04-02 15:20:00,11.2,11.2,11.19,11.2,94001.0,11.2,11.2,11.19,11.2,94001.0
2025-04-02 15:30:00,11.19,11.2,11.18,11.19,546824.0,11.19,11.2,11.18,11.19,546824.0
2025-04-02 15:40:00,11.2,11.2,11.18,11.19,804261.0,11.2,11.2,11.18,11.19,804261.0
2025-04-02 15:50:00,11.19,11.19,11.17,11.19,1409512.0,11.19,11.19,11.17,11.19,1409512.0
2025-04-03 09:30:00,11.09,11.13,11.07,11.12,462360.0,11.09,11.13,11.07,11.12,462360.0
2025-04-03 09:40:00,11.12,11.14,11.11,11.12,207064.0,11.12,11.14,11.11,11.12,207064.0
2025-04-03 09:50:00,11.12,11.13,11.09,11.09,488493.0,11.12,11.13,11.09,11.09,488493.0
2025-04-03 10:00:00,11.09,11.1,11.07,11.08,487357.0,11.09,11.1,11.07,11.08,487357.0
2025-04-03 10:10:00,11.07,11.08,11.06,11.07,304259.0,11.07,11.08,11.06,11.07,304259.0
2025-04-03 10:20:00,11.07,11.07,11.05,11.05,626037.0,11.07,11.07,11.05,11.05,626037.0
2025-04-03 10:30:00,11.05,11.07,11.03,11.03,776337.0,11.05,11.07,11.03,11.03,776337.0
2025-04-03 10:40:00,11.04,11.06,11.02,11.05,609709.0,11.04,11.06,11.02,11.05,609709.0
2025-04-03 10:50:00,11.05,11.06,11.03,11.04,403550.0,11.05,11.06,11.03,11.04,403550.0
2025-04-03 11:00:00,11.03,11.04,11.02,11.04,688062.0,11.03,11.04,11.02,11.04,688062.0
2025-04-03 11:10:00,11.03,11.06,11.03,11.04,909335.0,11.03,11.06,11.03,11.04,909335.0
2025-04-03 11:20:00,11.04,11.05,11.04,11.04,282753.0,11.04,11.05,11.04,11.04,282753.0
2025-04-03 11:30:00,11.05,11.06,11.04,11.04,242267.0,11.05,11.06,11.04,11.04,242267.0
2025-04-03 11:40:00,11.04,11.05,11.04,11.04,236722.0,11.04,11.05,11.04,11.04,236722.0
2025-04-03 11:50:00,11.04,11.05,11.04,11.04,141020.0,11.04,11.05,11.04,11.04,141020.0
2025-04-03 12:00:00,11.04,11.06,11.04,11.05,243766.0,11.04,11.06,11.04,11.05,243766.0
2025-04-03 12:10:00,11.05,11.06,11.05,11.05,107782.0,11.05,11.06,11.05,11.05,107782.0
2025-04-03 12:20:00,11.05,11.06,11.05,11.05,187667.0,11.05,11.06,11.05,11.05,187667.0
2025-04-03 12:30:00,11.05,11.06,11.05,11.05,336481.0,11.05,11.06,11.05,11.05,336481.0
2025-04-03 12:40:00,11.05,11.06,11.04,11.04,921939.0,11.05,11.06,11.04,11.04,921939.0
2025-04-03 12:50:00,11.04,11.07,11.04,11.05,364968.0,11.04,11.07,11.04,11.05,364968.0
2025-04-03 13:00:00,11.05,11.06,11.04,11.05,408758.0,11.05,11.06,11.04,11.05,408758.0
2025-04-03 13:10:00,11.05,11.06,11.04,11.04,182965.0,11.05,11.06,11.04,11.04,182965.0
2025-04-03 13:20:00,11.05,11.05,11.04,11.05,161873.0,11.05,11.05,11.04,11.05,161873.0
2025-04-03 13:30:00,11.04,11.05,11.04,11.04,169038.0,11.04,11.05,11.04,11.04,169038.0
2025-04-03 13:40:00,11.04,11.05,11.04,11.04,149303.0,11.04,11.05,11.04,11.04,149303.0
2025-04-03 13:50:00,11.04,11.05,11.04,11.04,173995.0,11.04,11.05,11.04,11.04,173995.0
2025-04-03 14:00:00,11.04,11.05,11.03,11.04,628644.0,11.04,11.05,11.03,11.04,628644.0
2025-04-03 14:10:00,11.04,11.04,11.02,11.02,474000.0,11.04,11.04,11.02,11.02,474000.0
2025-04-03 14:20:00,11.03,11.03,11.0,11.01,444169.0,11.03,11.03,11.0,11.01,444169.0
2025-04-03 14:30:00,11.01,11.01,10.94,10.95,1185634.0,11.01,11.01,10.94,10.95,1185634.0
2025-04-03 14:40:00,10.95,10.99,10.94,10.99,383523.0,10.95,10.99,10.94,10.99,383523.0
2025-04-03 14:50:00,10.99,11.0,10.97,11.0,522669.0,10.99,11.0,10.97,11.0,522669.0
2025-04-03 15:00:00,11.0,11.02,10.99,11.01,263082.0,11.0,11.02,10.99,11.01,263082.0
2025-04-03 15:10:00,11.01,11.02,10.99,11.0,591884.0,11.01,11.02,10.99,11.0,591884.0
2025-04-03 15:20:00,10.99,11.01,10.99,11.0,228513.0,10.99,11.01,10.99,11.0,228513.0
2025-04-03 15:30:00,10.99,11.0,10.96,10.96,366264.0,10.99,11.0,10.96,10.96,366264.0
2025-04-03 15:40:00,10.96,10.99,10.95,10.99,784334.0,10.96,10.99,10.95,10.99,784334.0
2025-04-03 15:50:00,10.99,11.08,10.97,11.08,2019288.0,10.99,11.08,10.97,11.08,2019288.0
2025-04-04 09:30:00,10.9,10.93,10.69,10.7,1113054.0,10.9,10.93,10.69,10.7,1113054.0
2025-04-04 09:40:00,10.7,10.72,10.54,10.55,1956378.0,10.7,10.72,10.54,10.55,1956378.0
2025-04-04 09:50:00,10.54,10.63,10.52,10.61,1036458.0,10.54,10.63,10.52,10.61,1036458.0
2025-04-04 10:00:00,10.61,10.64,10.55,10.6,1448774.0,10.61,10.64,10.55,10.6,1448774.0
2025-04-04 10:10:00,10.6,10.62,10.59,10.62,572416.0,10.6,10.62,10.59,10.62,572416.0
2025-04-04 10:20:00,10.62,10.71,10.62,10.68,837061.0,10.62,10.71,10.62,10.68,837061.0
2025-04-04 10:30:00,10.68,10.69,10.64,10.67,345123.0,10.68,10.69,10.64,10.67,345123.0
2025-04-04 10:40:00,10.67,10.68,10.62,10.63,527551.0,10.67,10.68,10.62,10.63,527551.0
2025-04-04 10:50:00,10.63,10.65,10.59,10.63,461228.0,10.63,10.65,10.59,10.63,461228.0
2025-04-04 11:00:00,10.63,10.7,10.62,10.69,331840.0,10.63,10.7,10.62,10.69,331840.0
2025-04-04 11:10:00,10.69,10.72,10.68,10.69,364126.0,10.69,10.72,10.68,10.69,364126.0
2025-04-04 11:20:00,10.68,10.75,10.67,10.71,873496.0,10.68,10.75,10.67,10.71,873496.0
2025-04-04 11:30:00,10.72,10.76,10.71,10.71,464163.0,10.72,10.76,10.71,10.71,464163.0
2025-04-04 11:40:00,10.72,10.75,10.71,10.74,305561.0,10.72,10.75,10.71,10.74,305561.0
2025-04-04 11:50:00,10.74,10.75,10.7,10.71,322764.0,10.74,10.75,10.7,10.71,322764.0
2025-04-04 12:00:00,10.71,10.72,10.7,10.7,144715.0,10.71,10.72,10.7,10.7,144715.0
2025-04-04 12:10:00,10.71,10.71,10.66,10.67,132667.0,10.71,10.71,10.66,10.67,132667.0
2025-04-04 12:20:00,10.66,10.67,10.65,10.66,129825.0,10.66,10.67,10.65,10.66,129825.0
2025-04-04 12:30:00,10.67,10.7,10.65,10.7,263422.0,10.67,10.7,10.65,10.7,263422.0
2025-04-04 12:40:00,10.7,10.7,10.67,10.69,90016.0,10.7,10.7,10.67,10.69,90016.0
2025-04-04 12:50:00,10.69,10.72,10.67,10.71,249954.0,10.69,10.72,10.67,10.71,249954.0
2025-04-04 13:00:00,10.7,10.71,10.69,10.71,304113.0,10.7,10.71,10.69,10.71,304113.0
2025-04-04 13:10:00,10.71,10.71,10.69,10.7,235756.0,10.71,10.71,10.69,10.7,235756.0
2025-04-04 13:20:00,10.7,10.72,10.69,10.72,827960.0,10.7,10.72,10.69,10.72,827960.0
2025-04-04 13:30:00,10.71,10.75,10.69,10.72,635188.0,10.71,10.75,10.69,10.72,635188.0
2025-04-04 13:40:00,10.72,10.73,10.7,10.71,472224.0,10.72,10.73,10.7,10.71,472224.0
2025-04-04 13:50:00,10.71,10.71,10.7,10.71,88059.0,10.71,10.71,10.7,10.71,88059.0
2025-04-04 14:00:00,10.7,10.79,10.7,10.79,870787.0,10.7,10.79,10.7,10.79,870787.0
2025-04-04 14:10:00,10.79,10.8,10.73,10.74,620641.0,10.79,10.8,10.73,10.74,620641.0
2025-04-04 14:20:00,10.74,10.75,10.73,10.75,412126.0,10.74,10.75,10.73,10.75,412126.0
2025-04-04 14:30:00,10.75,10.75,10.73,10.74,276421.0,10.75,10.75,10.73,10.74,276421.0
2025-04-04 14:40:00,10.74,10.74,10.71,10.71,482033.0,10.74,10.74,10.71,10.71,482033.0
2025-04-04 14:50:00,10.71,10.73,10.7,10.71,406575.0,10.71,10.73,10.7,10.71,406575.0
2025-04-04 15:00:00,10.71,10.72,10.7,10.71,202322.0,10.71,10.72,10.7,10.71,202322.0
2025-04-04 15:10:00,10.71,10.74,10.7,10.71,300836.0,10.71,10.74,10.7,10.71,300836.0
2025-04-04 15:20:00,10.72,10.73,10.71,10.71,513568.0,10.72,10.73,10.71,10.71,513568.0
2025-04-04 15:30:00,10.71,10.8,10.71,10.77,752827.0,10.71,10.8,10.71,10.77,752827.0
2025-04-04 15:40:00,10.77,10.78,10.73,10.74,886377.0,10.77,10.78,10.73,10.74,886377.0
2025-04-04 15:50:00,10.73,10.73,10.67,10.67,2577722.0,10.73,10.73,10.67,10.67,2577722.0
2025-04-07 09:30:00,10.35,10.35,10.13,10.2,1612347.0,10.35,10.35,10.13,10.2,1612347.0
2025-04-07 09:40:00,10.2,10.22,10.02,10.2,1462465.0,10.2,10.22,10.02,10.2,1462465.0
2025-04-07 09:50:00,10.2,10.22,10.12,10.21,787370.0,10.2,10.22,10.12,10.21,787370.0
2025-04-07 10:00:00,10.21,10.25,10.15,10.24,1186112.0,10.21,10.25,10.15,10.24,1186112.0
2025-04-07 10:10:00,10.24,10.65,10.23,10.54,1422308.0,10.24,10.65,10.23,10.54,1422308.0
2025-04-07 10:20:00,10.54,10.55,10.28,10.29,765666.0,10.54,10.55,10.28,10.29,765666.0
2025-04-07 10:30:00,10.29,10.44,10.28,10.29,769392.0,10.29,10.44,10.28,10.29,769392.0
2025-04-07 10:40:00,10.29,10.42,10.26,10.42,382993.0,10.29,10.42,10.26,10.42,382993.0
2025-04-07 10:50:00,10.41,10.57,10.4,10.51,452639.0,10.41,10.57,10.4,10.51,452639.0
2025-04-07 11:00:00,10.51,10.55,10.49,10.5,504385.0,10.51,10.55,10.49,10.5,504385.0
2025-04-07 11:10:00,10.5,10.54,10.45,10.5,878939.0,10.5,10.54,10.45,10.5,878939.0
2025-04-07 11:20:00,10.5,10.53,10.42,10.45,414337.0,10.5,10.53,10.42,10.45,414337.0
2025-04-07 11:30:00,10.44,10.49,10.42,10.46,458875.0,10.44,10.49,10.42,10.46,458875.0
2025-04-07 11:40:00,10.46,10.56,10.45,10.55,309528.0,10.46,10.56,10.45,10.55,309528.0
2025-04-07 11:50:00,10.55,10.57,10.52,10.54,144980.0,10.55,10.57,10.52,10.54,144980.0
2025-04-07 12:00:00,10.53,10.54,10.48,10.48,350448.0,10.53,10.54,10.48,10.48,350448.0
2025-04-07 12:10:00,10.49,10.51,10.47,10.5,257297.0,10.49,10.51,10.47,10.5,257297.0
2025-04-07 12:20:00,10.5,10.54,10.45,10.51,151273.0,10.5,10.54,10.45,10.51,151273.0
2025-04-07 12:30:00,10.51,10.52,10.49,10.5,140955.0,10.51,10.52,10.49,10.5,140955.0
2025-04-07 12:40:00,10.5,10.52,10.45,10.48,377084.0,10.5,10.52,10.45,10.48,377084.0
2025-04-07 12:50:00,10.49,10.5,10.47,10.5,126086.0,10.49,10.5,10.47,10.5,126086.0
2025-04-07 13:00:00,10.5,10.58,10.46,10.5,451368.0,10.5,10.58,10.46,10.5,451368.0
2025-04-07 13:10:00,10.5,10.58,10.49,10.57,176603.0,10.5,10.58,10.49,10.57,176603.0
2025-04-07 13:20:00,10.57,10.59,10.53,10.59,154885.0,10.57,10.59,10.53,10.59,154885.0
2025-04-07 13:30:00,10.58,10.6,10.55,10.6,213313.0,10.58,10.6,10.55,10.6,213313.0
2025-04-07 13:40:00,10.6,10.66,10.57,10.61,328746.0,10.6,10.66,10.57,10.61,328746.0
2025-04-07 13:50:00,10.61,10.66,10.61,10.64,230835.0,10.61,10.66,10.61,10.64,230835.0
2025-04-07 14:00:00,10.63,10.66,10.62,10.63,291336.0,10.63,10.66,10.62,10.63,291336.0
2025-04-07 14:10:00,10.63,10.68,10.63,10.68,266047.0,10.63,10.68,10.63,10.68,266047.0
2025-04-07 14:20:00,10.68,10.71,10.65,10.67,587791.0,10.68,10.71,10.65,10.67,587791.0
2025-04-07 14:30:00,10.67,10.71,10.66,10.7,176080.0,10.67,10.71,10.66,10.7,176080.0
2025-04-07 14:40:00,10.7,10.72,10.69,10.71,322390.0,10.7,10.72,10.69,10.71,322390.0
2025-04-07 14:50:00,10.71,10.73,10.69,10.71,422416.0,10.71,10.73,10.69,10.71,422416.0
2025-04-07 15:00:00,10.72,10.74,10.7,10.72,448442.0,10.72,10.74,10.7,10.72,448442.0
2025-04-07 15:10:00,10.72,10.73,10.69,10.72,593124.0,10.72,10.73,10.69,10.72,593124.0
2025-04-07 15:20:00,10.72,10.73,10.68,10.69,638859.0,10.72,10.73,10.68,10.69,638859.0
2025-04-07 15:30:00,10.69,10.72,10.68,10.7,499809.0,10.69,10.72,10.68,10.7,499809.0
2025-04-07 15:40:00,10.7,10.72,10.65,10.72,986716.0,10.7,10.72,10.65,10.72,986716.0
2025-04-07 15:50:00,10.71,10.73,10.67,10.73,1628586.0,10.71,10.73,10.67,10.73,1628586.0
2025-04-08 09:30:00,10.88,10.91,10.76,10.9,1197246.0,10.88,10.91,10.76,10.9,1197246.0
2025-04-08 09:40:00,10.9,10.91,10.86,10.88,1080003.0,10.9,10.91,10.86,10.88,1080003.0
2025-04-08 09:50:00,10.88,10.88,10.82,10.87,510625.0,10.88,10.88,10.82,10.87,510625.0
2025-04-08 10:00:00,10.87,10.93,10.84,10.91,618186.0,10.87,10.93,10.84,10.91,618186.0
2025-04-08 10:10:00,10.9,10.91,10.86,10.88,400014.0,10.9,10.91,10.86,10.88,400014.0
2025-04-08 10:20:00,10.88,10.89,10.86,10.87,395693.0,10.88,10.89,10.86,10.87,395693.0
2025-04-08 10:30:00,10.87,10.88,10.85,10.88,593594.0,10.87,10.88,10.85,10.88,593594.0
2025-04-08 10:40:00,10.88,10.9,10.84,10.85,1385746.0,10.88,10.9,10.84,10.85,1385746.0
2025-04-08 10:50:00,10.85,10.87,10.82,10.85,291408.0,10.85,10.87,10.82,10.85,291408.0
2025-04-08 11:00:00,10.85,10.89,10.84,10.88,324691.0,10.85,10.89,10.84,10.88,324691.0
2025-04-08 11:10:00,10.88,10.89,10.85,10.86,854425.0,10.88,10.89,10.85,10.86,854425.0
2025-04-08 11:20:00,10.86,10.87,10.83,10.85,1313165.0,10.86,10.87,10.83,10.85,1313165.0
2025-04-08 11:30:00,10.85,10.86,10.84,10.85,882638.0,10.85,10.86,10.84,10.85,882638.0
2025-04-08 11:40:00,10.85,10.89,10.84,10.85,956629.0,10.85,10.89,10.84,10.85,956629.0
2025-04-08 11:50:00,10.86,10.86,10.83,10.84,173573.0,10.86,10.86,10.83,10.84,173573.0
2025-04-08 12:00:00,10.84,10.84,10.76,10.78,478271.0,10.84,10.84,10.76,10.78,478271.0
2025-04-08 12:10:00,10.78,10.85,10.77,10.82,832068.0,10.78,10.85,10.77,10.82,832068.0
2025-04-08 12:20:00,10.82,10.85,10.81,10.85,536930.0,10.82,10.85,10.81,10.85,536930.0
2025-04-08 12:30:00,10.85,10.86,10.79,10.79,1064220.0,10.85,10.86,10.79,10.79,1064220.0
2025-04-08 12:40:00,10.79,10.8,10.72,10.74,1712716.0,10.79,10.8,10.72,10.74,1712716.0
2025-04-08 12:50:00,10.74,10.75,10.65,10.66,550418.0,10.74,10.75,10.65,10.66,550418.0
2025-04-08 13:00:00,10.66,10.71,10.65,10.67,237487.0,10.66,10.71,10.65,10.67,237487.0
2025-04-08 13:10:00,10.67,10.68,10.57,10.59,831232.0,10.67,10.68,10.57,10.59,831232.0
2025-04-08 13:20:00,10.6,10.63,10.59,10.62,228215.0,10.6,10.63,10.59,10.62,228215.0
2025-04-08 13:30:00,10.61,10.63,10.59,10.61,354164.0,10.61,10.63,10.59,10.61,354164.0
2025-04-08 13:40:00,10.61,10.67,10.6,10.65,316223.0,10.61,10.67,10.6,10.65,316223.0
2025-04-08 13:50:00,10.65,10.69,10.61,10.69,329932.0,10.65,10.69,10.61,10.69,329932.0
2025-04-08 14:00:00,10.69,10.73,10.67,10.69,449678.0,10.69,10.73,10.67,10.69,449678.0
2025-04-08 14:10:00,10.69,10.71,10.66,10.7,234647.0,10.69,10.71,10.66,10.7,234647.0
2025-04-08 14:20:00,10.69,10.71,10.67,10.68,177239.0,10.69,10.71,10.67,10.68,177239.0
2025-04-08 14:30:00,10.68,10.75,10.65,10.65,225706.0,10.68,10.75,10.65,10.65,225706.0
2025-04-08 14:40:00,10.66,10.66,10.61,10.64,214331.0,10.66,10.66,10.61,10.64,214331.0
2025-04-08 14:50:00,10.65,10.66,10.6,10.6,247945.0,10.65,10.66,10.6,10.6,247945.0
2025-04-08 15:00:00,10.61,10.64,10.59,10.6,503492.0,10.61,10.64,10.59,10.6,503492.0
2025-04-08 15:10:00,10.6,10.62,10.55,10.57,283976.0,10.6,10.62,10.55,10.57,283976.0
2025-04-08 15:20:00,10.57,10.64,10.56,10.62,308436.0,10.57,10.64,10.56,10.62,308436.0
2025-04-08 15:30:00,10.62,10.63,10.51,10.52,730393.0,10.62,10.63,10.51,10.52,730393.0
2025-04-08 15:40:00,10.52,10.57,10.49,10.51,744690.0,10.52,10.57,10.49,10.51,744690.0
2025-04-08 15:50:00,10.51,10.63,10.5,10.6,2286475.0,10.51,10.63,10.5,10.6,2286475.0
2025-04-09 09:30:00,10.51,10.53,10.37,10.51,789299.0,10.51,10.53,10.37,10.51,789299.0
2025-04-09 09:40:00,10.51,10.62,10.44,10.54,448577.0,10.51,10.62,10.44,10.54,448577.0
2025-04-09 09:50:00,10.54,10.56,10.44,10.44,663061.0,10.54,10.56,10.44,10.44,663061.0
2025-04-09 10:00:00,10.44,10.53,10.43,10.51,548110.0,10.44,10.53,10.43,10.51,548110.0
2025-04-09 10:10:00,10.5,10.53,10.41,10.42,629905.0,10.5,10.53,10.41,10.42,629905.0
2025-04-09 10:20:00,10.42,10.52,10.37,10.52,679152.0,10.42,10.52,10.37,10.52,679152.0
2025-04-09 10:30:00,10.52,10.63,10.51,10.57,1209184.0,10.52,10.63,10.51,10.57,1209184.0
2025-04-09 10:40:00,10.57,10.58,10.5,10.53,657177.0,10.57,10.58,10.5,10.53,657177.0
2025-04-09 10:50:00,10.53,10.53,10.49,10.5,187414.0,10.53,10.53,10.49,10.5,187414.0
2025-04-09 11:00:00,10.51,10.53,10.49,10.49,379000.0,10.51,10.53,10.49,10.49,379000.0
2025-04-09 11:10:00,10.49,10.52,10.42,10.52,210978.0,10.49,10.52,10.42,10.52,210978.0
2025-04-09 11:20:00,10.52,10.55,10.51,10.53,210706.0,10.52,10.55,10.51,10.53,210706.0
2025-04-09 11:30:00,10.53,10.55,10.45,10.51,383341.0,10.53,10.55,10.45,10.51,383341.0
2025-04-09 11:40:00,10.51,10.55,10.5,10.52,454740.0,10.51,10.55,10.5,10.52,454740.0
2025-04-09 11:50:00,10.53,10.57,10.51,10.52,216553.0,10.53,10.57,10.51,10.52,216553.0
2025-04-09 12:00:00,10.52,10.57,10.5,10.57,343450.0,10.52,10.57,10.5,10.57,343450.0
2025-04-09 12:10:00,10.56,10.57,10.53,10.55,87625.0,10.56,10.57,10.53,10.55,87625.0
2025-04-09 12:20:00,10.54,10.56,10.54,10.54,79058.0,10.54,10.56,10.54,10.54,79058.0
2025-04-09 12:30:00,10.54,10.56,10.54,10.55,92213.0,10.54,10.56,10.54,10.55,92213.0
2025-04-09 12:40:00,10.56,10.57,10.52,10.55,98133.0,10.56,10.57,10.52,10.55,98133.0
2025-04-09 12:50:00,10.56,10.58,10.55,10.57,86153.0,10.56,10.58,10.55,10.57,86153.0
2025-04-09 13:00:00,10.57,10.64,10.56,10.57,281976.0,10.57,10.64,10.56,10.57,281976.0
2025-04-09 13:10:00,10.57,10.69,10.53,10.66,384795.0,10.57,10.69,10.53,10.66,384795.0
2025-04-09 13:20:00,10.66,10.85,10.65,10.78,945176.0,10.66,10.85,10.65,10.78,945176.0
2025-04-09 13:30:00,10.78,10.89,10.77,10.82,712824.0,10.78,10.89,10.77,10.82,712824.0
2025-04-09 13:40:00,10.82,10.88,10.79,10.84,803639.0,10.82,10.88,10.79,10.84,803639.0
2025-04-09 13:50:00,10.84,10.87,10.74,10.84,733415.0,10.84,10.87,10.74,10.84,733415.0
2025-04-09 14:00:00,10.84,10.9,10.81,10.85,498596.0,10.84,10.9,10.81,10.85,498596.0
2025-04-09 14:10:00,10.84,10.9,10.78,10.78,413882.0,10.84,10.9,10.78,10.78,413882.0
2025-04-09 14:20:00,10.78,10.79,10.72,10.76,350510.0,10.78,10.79,10.72,10.76,350510.0
2025-04-09 14:30:00,10.76,10.81,10.72,10.76,174966.0,10.76,10.81,10.72,10.76,174966.0
2025-04-09 14:40:00,10.76,10.79,10.71,10.78,245826.0,10.76,10.79,10.71,10.78,245826.0
2025-04-09 14:50:00,10.77,10.79,10.7,10.71,204937.0,10.77,10.79,10.7,10.71,204937.0
2025-04-09 15:00:00,10.71,10.81,10.68,10.79,173372.0,10.71,10.81,10.68,10.79,173372.0
2025-04-09 15:10:00,10.8,10.85,10.79,10.83,268829.0,10.8,10.85,10.79,10.83,268829.0
2025-04-09 15:20:00,10.83,10.88,10.82,10.86,315507.0,10.83,10.88,10.82,10.86,315507.0
2025-04-09 15:30:00,10.86,10.87,10.76,10.8,560975.0,10.86,10.87,10.76,10.8,560975.0
2025-04-09 15:40:00,10.79,10.81,10.76,10.79,339920.0,10.79,10.81,10.76,10.79,339920.0
2025-04-09 15:50:00,10.79,10.84,10.72,10.78,1709012.0,10.79,10.84,10.72,10.78,1709012.0
2025-04-10 09:30:00,10.66,10.69,10.6,10.67,572911.0,10.66,10.69,10.6,10.67,572911.0
2025-04-10 09:40:00,10.67,10.69,10.66,10.67,245900.0,10.67,10.69,10.66,10.67,245900.0
2025-04-10 09:50:00,10.67,10.73,10.66,10.69,281648.0,10.67,10.73,10.66,10.69,281648.0
2025-04-10 10:00:00,10.69,10.74,10.65,10.73,195725.0,10.69,10.74,10.65,10.73,195725.0
2025-04-10 10:10:00,10.73,10.74,10.7,10.7,193746.0,10.73,10.74,10.7,10.7,193746.0
2025-04-10 10:20:00,10.71,10.73,10.69,10.71,138984.0,10.71,10.73,10.69,10.71,138984.0
2025-04-10 10:30:00,10.71,10.83,10.7,10.79,279181.0,10.71,10.83,10.7,10.79,279181.0
2025-04-10 10:40:00,10.8,10.84,10.78,10.82,534139.0,10.8,10.84,10.78,10.82,534139.0
2025-04-10 10:50:00,10.82,10.83,10.79,10.79,268584.0,10.82,10.83,10.79,10.79,268584.0
2025-04-10 11:00:00,10.79,10.84,10.79,10.8,325672.0,10.79,10.84,10.79,10.8,325672.0
2025-04-10 11:10:00,10.8,10.83,10.8,10.82,306761.0,10.8,10.83,10.8,10.82,306761.0
2025-04-10 11:20:00,10.81,10.82,10.81,10.81,274845.0,10.81,10.82,10.81,10.81,274845.0
2025-04-10 11:30:00,10.81,10.82,10.79,10.81,755320.0,10.81,10.82,10.79,10.81,755320.0
2025-04-10 11:40:00,10.82,10.83,10.79,10.79,211150.0,10.82,10.83,10.79,10.79,211150.0
2025-04-10 11:50:00,10.79,10.84,10.78,10.8,403399.0,10.79,10.84,10.78,10.8,403399.0
2025-04-10 12:00:00,10.81,10.81,10.73,10.76,976672.0,10.81,10.81,10.73,10.76,976672.0
2025-04-10 12:10:00,10.76,10.78,10.73,10.77,175606.0,10.76,10.78,10.73,10.77,175606.0
2025-04-10 12:20:00,10.76,10.77,10.66,10.71,540437.0,10.76,10.77,10.66,10.71,540437.0
2025-04-10 12:30:00,10.71,10.78,10.69,10.76,438289.0,10.71,10.78,10.69,10.76,438289.0
2025-04-10 12:40:00,10.75,10.76,10.68,10.75,183487.0,10.75,10.76,10.68,10.75,183487.0
2025-04-10 12:50:00,10.74,10.79,10.74,10.79,328135.0,10.74,10.79,10.74,10.79,328135.0
2025-04-10 13:00:00,10.79,10.84,10.74,10.76,398484.0,10.79,10.84,10.74,10.76,398484.0
2025-04-10 13:10:00,10.75,10.76,10.66,10.7,380051.0,10.75,10.76,10.66,10.7,380051.0
2025-04-10 13:20:00,10.7,10.74,10.68,10.74,456627.0,10.7,10.74,10.68,10.74,456627.0
2025-04-10 13:30:00,10.74,10.79,10.7,10.76,276998.0,10.74,10.79,10.7,10.76,276998.0
2025-04-10 13:40:00,10.77,10.84,10.75,10.81,226983.0,10.77,10.84,10.75,10.81,226983.0
2025-04-10 13:50:00,10.82,10.82,10.76,10.78,341980.0,10.82,10.82,10.76,10.78,341980.0
2025-04-10 14:00:00,10.78,10.81,10.71,10.71,580930.0,10.78,10.81,10.71,10.71,580930.0
2025-04-10 14:10:00,10.71,10.77,10.71,10.76,313967.0,10.71,10.77,10.71,10.76,313967.0
2025-04-10 14:20:00,10.76,10.8,10.75,10.79,128200.0,10.76,10.8,10.75,10.79,128200.0
2025-04-10 14:30:00,10.8,10.81,10.77,10.79,135328.0,10.8,10.81,10.77,10.79,135328.0
2025-04-10 14:40:00,10.79,10.84,10.78,10.8,197066.0,10.79,10.84,10.78,10.8,197066.0
2025-04-10 14:50:00,10.8,10.82,10.75,10.76,284208.0,10.8,10.82,10.75,10.76,284208.0
2025-04-10 15:00:00,10.76,10.81,10.75,10.77,232286.0,10.76,10.81,10.75,10.77,232286.0
2025-04-10 15:10:00,10.78,10.78,10.75,10.78,205621.0,10.78,10.78,10.75,10.78,205621.0
2025-04-10 15:20:00,10.78,10.8,10.72,10.72,195150.0,10.78,10.8,10.72,10.72,195150.0
2025-04-10 15:30:00,10.73,10.77,10.73,10.74,246887.0,10.73,10.77,10.73,10.74,246887.0
2025-04-10 15:40:00,10.73,10.74,10.7,10.72,329778.0,10.73,10.74,10.7,10.72,329778.0
2025-04-10 15:50:00,10.72,10.77,10.69,10.7,1507242.0,10.72,10.77,10.69,10.7,1507242.0
2025-04-11 09:30:00,10.7,10.7,10.62,10.66,435147.0,10.7,10.7,10.62,10.66,435147.0
2025-04-11 09:40:00,10.67,10.68,10.63,10.67,199841.0,10.67,10.68,10.63,10.67,199841.0
2025-04-11 09:50:00,10.66,10.67,10.63,10.64,202674.0,10.66,10.67,10.63,10.64,202674.0
2025-04-11 10:00:00,10.64,10.65,10.62,10.65,267569.0,10.64,10.65,10.62,10.65,267569.0
2025-04-11 10:10:00,10.65,10.66,10.61,10.62,232302.0,10.65,10.66,10.61,10.62,232302.0
2025-04-11 10:20:00,10.62,10.62,10.51,10.54,526950.0,10.62,10.62,10.51,10.54,526950.0
2025-04-11 10:30:00,10.53,10.59,10.53,10.59,238921.0,10.53,10.59,10.53,10.59,238921.0
2025-04-11 10:40:00,10.59,10.6,10.55,10.56,253023.0,10.59,10.6,10.55,10.56,253023.0
2025-04-11 10:50:00,10.55,10.57,10.54,10.55,328454.0,10.55,10.57,10.54,10.55,328454.0
2025-04-11 11:00:00,10.55,10.6,10.55,10.56,251112.0,10.55,10.6,10.55,10.56,251112.0
2025-04-11 11:10:00,10.56,10.59,10.56,10.57,122926.0,10.56,10.59,10.56,10.57,122926.0
2025-04-11 11:20:00,10.57,10.58,10.55,10.57,116092.0,10.57,10.58,10.55,10.57,116092.0
2025-04-11 11:30:00,10.57,10.58,10.56,10.58,143788.0,10.57,10.58,10.56,10.58,143788.0
2025-04-11 11:40:00,10.58,10.63,10.55,10.63,190427.0,10.58,10.63,10.55,10.63,190427.0
2025-04-11 11:50:00,10.62,10.67,10.62,10.63,172735.0,10.62,10.67,10.62,10.63,172735.0
2025-04-11 12:00:00,10.63,10.64,10.6,10.61,113254.0,10.63,10.64,10.6,10.61,113254.0
2025-04-11 12:10:00,10.61,10.66,10.6,10.66,70465.0,10.61,10.66,10.6,10.66,70465.0
2025-04-11 12:20:00,10.66,10.68,10.65,10.66,71289.0,10.66,10.68,10.65,10.66,71289.0
2025-04-11 12:30:00,10.66,10.7,10.66,10.68,149801.0,10.66,10.7,10.66,10.68,149801.0
2025-04-11 12:40:00,10.69,10.72,10.68,10.71,147469.0,10.69,10.72,10.68,10.71,147469.0
2025-04-11 12:50:00,10.71,10.73,10.7,10.71,95835.0,10.71,10.73,10.7,10.71,95835.0
2025-04-11 13:00:00,10.71,10.74,10.7,10.72,125113.0,10.71,10.74,10.7,10.72,125113.0
2025-04-11 13:10:00,10.72,10.74,10.7,10.71,98862.0,10.72,10.74,10.7,10.71,98862.0
2025-04-11 13:20:00,10.71,10.74,10.7,10.71,186162.0,10.71,10.74,10.7,10.71,186162.0
2025-04-11 13:30:00,10.71,10.75,10.7,10.74,135922.0,10.71,10.75,10.7,10.74,135922.0
2025-04-11 13:40:00,10.74,10.76,10.72,10.74,162798.0,10.74,10.76,10.72,10.74,162798.0
2025-04-11 13:50:00,10.73,10.76,10.73,10.75,119343.0,10.73,10.76,10.73,10.75,119343.0
2025-04-11 14:00:00,10.75,10.76,10.73,10.75,99068.0,10.75,10.76,10.73,10.75,99068.0
2025-04-11 14:10:00,10.75,10.76,10.73,10.74,121714.0,10.75,10.76,10.73,10.74,121714.0
2025-04-11 14:20:00,10.75,10.79,10.74,10.79,396633.0,10.75,10.79,10.74,10.79,396633.0
2025-04-11 14:30:00,10.79,10.79,10.76,10.78,208581.0,10.79,10.79,10.76,10.78,208581.0
2025-04-11 14:40:00,10.77,10.78,10.75,10.78,117350.0,10.77,10.78,10.75,10.78,117350.0
2025-04-11 14:50:00,10.78,10.78,10.75,10.77,142243.0,10.78,10.78,10.75,10.77,142243.0
2025-04-11 15:00:00,10.77,10.79,10.74,10.76,257994.0,10.77,10.79,10.74,10.76,257994.0
2025-04-11 15:10:00,10.75,10.78,10.74,10.77,620848.0,10.75,10.78,10.74,10.77,620848.0
2025-04-11 15:20:00,10.77,10.78,10.74,10.76,298997.0,10.77,10.78,10.74,10.76,298997.0
2025-04-11 15:30:00,10.75,10.77,10.74,10.77,670023.0,10.75,10.77,10.74,10.77,670023.0
2025-04-11 15:40:00,10.77,10.78,10.76,10.77,274787.0,10.77,10.78,10.76,10.77,274787.0
2025-04-11 15:50:00,10.78,10.82,10.76,10.78,1731190.0,10.78,10.82,10.76,10.78,1731190.0
2025-04-14 09:30:00,10.86,10.88,10.8,10.81,378803.0,10.86,10.88,10.8,10.81,378803.0
2025-04-14 09:40:00,10.82,10.84,10.81,10.84,99285.0,10.82,10.84,10.81,10.84,99285.0
2025-04-14 09:50:00,10.84,10.84,10.81,10.81,165508.0,10.84,10.84,10.81,10.81,165508.0
2025-04-14 10:00:00,10.82,10.87,10.81,10.86,244797.0,10.82,10.87,10.81,10.86,244797.0
2025-04-14 10:10:00,10.86,10.86,10.82,10.84,123020.0,10.86,10.86,10.82,10.84,123020.0
2025-04-14 10:20:00,10.84,10.88,10.82,10.87,124456.0,10.84,10.88,10.82,10.87,124456.0
2025-04-14 10:30:00,10.87,10.9,10.85,10.88,415444.0,10.87,10.9,10.85,10.88,415444.0
2025-04-14 10:40:00,10.88,10.92,10.86,10.92,294117.0,10.88,10.92,10.86,10.92,294117.0
2025-04-14 10:50:00,10.92,10.93,10.9,10.92,131425.0,10.92,10.93,10.9,10.92,131425.0
2025-04-14 11:00:00,10.92,10.94,10.91,10.93,313731.0,10.92,10.94,10.91,10.93,313731.0
2025-04-14 11:10:00,10.93,10.95,10.92,10.94,177381.0,10.93,10.95,10.92,10.94,177381.0
2025-04-14 11:20:00,10.94,10.95,10.91,10.94,708614.0,10.94,10.95,10.91,10.94,708614.0
2025-04-14 11:30:00,10.94,10.95,10.92,10.93,223612.0,10.94,10.95,10.92,10.93,223612.0
2025-04-14 11:40:00,10.92,10.93,10.89,10.9,178342.0,10.92,10.93,10.89,10.9,178342.0
2025-04-14 11:50:00,10.89,10.9,10.87,10.87,321819.0,10.89,10.9,10.87,10.87,321819.0
2025-04-14 12:00:00,10.86,10.9,10.86,10.88,109161.0,10.86,10.9,10.86,10.88,109161.0
2025-04-14 12:10:00,10.88,10.9,10.87,10.88,72546.0,10.88,10.9,10.87,10.88,72546.0
2025-04-14 12:20:00,10.88,10.89,10.87,10.88,97952.0,10.88,10.89,10.87,10.88,97952.0
2025-04-14 12:30:00,10.88,10.89,10.88,10.88,72941.0,10.88,10.89,10.88,10.88,72941.0
2025-04-14 12:40:00,10.88,10.89,10.87,10.88,87734.0,10.88,10.89,10.87,10.88,87734.0
2025-04-14 12:50:00,10.88,10.9,10.88,10.88,484158.0,10.88,10.9,10.88,10.88,484158.0
2025-04-14 13:00:00,10.88,10.96,10.88,10.95,710393.0,10.88,10.96,10.88,10.95,710393.0
2025-04-14 13:10:00,10.95,10.97,10.92,10.93,609906.0,10.95,10.97,10.92,10.93,609906.0
2025-04-14 13:20:00,10.93,10.94,10.91,10.92,112742.0,10.93,10.94,10.91,10.92,112742.0
2025-04-14 13:30:00,10.92,10.93,10.88,10.92,164701.0,10.92,10.93,10.88,10.92,164701.0
2025-04-14 13:40:00,10.92,10.93,10.9,10.92,75636.0,10.92,10.93,10.9,10.92,75636.0
2025-04-14 13:50:00,10.92,10.94,10.92,10.93,269733.0,10.92,10.94,10.92,10.93,269733.0
2025-04-14 14:00:00,10.94,10.95,10.93,10.94,121796.0,10.94,10.95,10.93,10.94,121796.0
2025-04-14 14:10:00,10.93,10.97,10.93,10.96,143289.0,10.93,10.97,10.93,10.96,143289.0
2025-04-14 14:20:00,10.97,10.97,10.96,10.96,128590.0,10.97,10.97,10.96,10.96,128590.0
2025-04-14 14:30:00,10.96,10.98,10.95,10.98,186518.0,10.96,10.98,10.95,10.98,186518.0
2025-04-14 14:40:00,10.97,10.98,10.95,10.96,166990.0,10.97,10.98,10.95,10.96,166990.0
2025-04-14 14:50:00,10.96,10.96,10.94,10.96,73790.0,10.96,10.96,10.94,10.96,73790.0
2025-04-14 15:00:00,10.96,10.97,10.95,10.96,86887.0,10.96,10.97,10.95,10.96,86887.0
2025-04-14 15:10:00,10.96,10.97,10.93,10.96,207864.0,10.96,10.97,10.93,10.96,207864.0
2025-04-14 15:20:00,10.96,10.96,10.94,10.95,182010.0,10.96,10.96,10.94,10.95,182010.0
2025-04-14 15:30:00,10.95,10.96,10.93,10.94,553291.0,10.95,10.96,10.93,10.94,553291.0
2025-04-14 15:40:00,10.93,10.95,10.92,10.95,446296.0,10.93,10.95,10.92,10.95,446296.0
2025-04-14 15:50:00,10.94,10.95,10.9,10.92,1375758.0,10.94,10.95,10.9,10.92,1375758.0
2025-04-15 09:30:00,10.89,10.9,10.84,10.86,215651.0,10.89,10.9,10.84,10.86,215651.0
2025-04-15 09:40:00,10.86,10.88,10.83,10.88,72322.0,10.86,10.88,10.83,10.88,72322.0
2025-04-15 09:50:00,10.88,10.88,10.84,10.86,73967.0,10.88,10.88,10.84,10.86,73967.0
2025-04-15 10:00:00,10.86,10.88,10.85,10.87,44564.0,10.86,10.88,10.85,10.87,44564.0
2025-04-15 10:10:00,10.86,10.88,10.85,10.86,71037.0,10.86,10.88,10.85,10.86,71037.0
2025-04-15 10:20:00,10.86,10.87,10.84,10.86,108997.0,10.86,10.87,10.84,10.86,108997.0
2025-04-15 10:30:00,10.86,10.88,10.85,10.86,165517.0,10.86,10.88,10.85,10.86,165517.0
2025-04-15 10:40:00,10.86,10.87,10.85,10.87,187914.0,10.86,10.87,10.85,10.87,187914.0
2025-04-15 10:50:00,10.87,10.88,10.86,10.86,98499.0,10.87,10.88,10.86,10.86,98499.0
2025-04-15 11:00:00,10.87,10.87,10.86,10.87,52568.0,10.87,10.87,10.86,10.87,52568.0
2025-04-15 11:10:00,10.86,10.88,10.86,10.88,62315.0,10.86,10.88,10.86,10.88,62315.0
2025-04-15 11:20:00,10.88,10.88,10.85,10.85,71145.0,10.88,10.88,10.85,10.85,71145.0
2025-04-15 11:30:00,10.85,10.87,10.85,10.86,177558.0,10.85,10.87,10.85,10.86,177558.0
2025-04-15 11:40:00,10.86,10.86,10.82,10.84,170712.0,10.86,10.86,10.82,10.84,170712.0
2025-04-15 11:50:00,10.83,10.85,10.82,10.84,129188.0,10.83,10.85,10.82,10.84,129188.0
2025-04-15 12:00:00,10.85,10.85,10.82,10.84,78262.0,10.85,10.85,10.82,10.84,78262.0
2025-04-15 12:10:00,10.85,10.86,10.83,10.86,176315.0,10.85,10.86,10.83,10.86,176315.0
2025-04-15 12:20:00,10.86,10.87,10.85,10.85,113640.0,10.86,10.87,10.85,10.85,113640.0
2025-04-15 12:30:00,10.86,10.87,10.85,10.86,139393.0,10.86,10.87,10.85,10.86,139393.0
2025-04-15 12:40:00,10.86,10.86,10.85,10.86,192568.0,10.86,10.86,10.85,10.86,192568.0
2025-04-15 12:50:00,10.86,10.86,10.84,10.86,142700.0,10.86,10.86,10.84,10.86,142700.0
2025-04-15 13:00:00,10.86,10.86,10.85,10.85,100040.0,10.86,10.86,10.85,10.85,100040.0
2025-04-15 13:10:00,10.85,10.86,10.84,10.86,98245.0,10.85,10.86,10.84,10.86,98245.0
2025-04-15 13:20:00,10.86,10.87,10.85,10.87,110948.0,10.86,10.87,10.85,10.87,110948.0
2025-04-15 13:30:00,10.87,10.88,10.85,10.87,136357.0,10.87,10.88,10.85,10.87,136357.0
2025-04-15 13:40:00,10.87,10.87,10.85,10.87,118050.0,10.87,10.87,10.85,10.87,118050.0
2025-04-15 13:50:00,10.87,10.87,10.84,10.85,112103.0,10.87,10.87,10.84,10.85,112103.0
2025-04-15 14:00:00,10.86,10.86,10.84,10.86,193417.0,10.86,10.86,10.84,10.86,193417.0
2025-04-15 14:10:00,10.86,10.86,10.83,10.84,135102.0,10.86,10.86,10.83,10.84,135102.0
2025-04-15 14:20:00,10.84,10.85,10.82,10.83,179204.0,10.84,10.85,10.82,10.83,179204.0
2025-04-15 14:30:00,10.83,10.84,10.82,10.83,78702.0,10.83,10.84,10.82,10.83,78702.0
2025-04-15 14:40:00,10.84,10.84,10.82,10.83,107531.0,10.84,10.84,10.82,10.83,107531.0
2025-04-15 14:50:00,10.83,10.85,10.82,10.84,154847.0,10.83,10.85,10.82,10.84,154847.0
2025-04-15 15:00:00,10.84,10.84,10.82,10.83,81175.0,10.84,10.84,10.82,10.83,81175.0
2025-04-15 15:10:00,10.83,10.85,10.82,10.84,115790.0,10.83,10.85,10.82,10.84,115790.0
2025-04-15 15:20:00,10.84,10.85,10.82,10.83,177007.0,10.84,10.85,10.82,10.83,177007.0
2025-04-15 15:30:00,10.83,10.85,10.82,10.85,226554.0,10.83,10.85,10.82,10.85,226554.0
2025-04-15 15:40:00,10.85,10.85,10.82,10.84,227867.0,10.85,10.85,10.82,10.84,227867.0
2025-04-15 15:50:00,10.84,10.87,10.83,10.86,958520.0,10.84,10.87,10.83,10.86,958520.0
2025-04-16 09:30:00,10.82,10.87,10.81,10.84,310873.0,10.82,10.87,10.81,10.84,310873.0
2025-04-16 09:40:00,10.84,10.85,10.8,10.8,113601.0,10.84,10.85,10.8,10.8,113601.0
2025-04-16 09:50:00,10.8,10.82,10.79,10.8,167326.0,10.8,10.82,10.79,10.8,167326.0
2025-04-16 10:00:00,10.8,10.83,10.8,10.8,83706.0,10.8,10.83,10.8,10.8,83706.0
2025-04-16 10:10:00,10.8,10.84,10.8,10.84,369188.0,10.8,10.84,10.8,10.84,369188.0
2025-04-16 10:20:00,10.84,10.85,10.83,10.83,117135.0,10.84,10.85,10.83,10.83,117135.0
2025-04-16 10:30:00,10.84,10.85,10.83,10.84,97078.0,10.84,10.85,10.83,10.84,97078.0
2025-04-16 10:40:00,10.85,10.87,10.84,10.87,161127.0,10.85,10.87,10.84,10.87,161127.0
2025-04-16 10:50:00,10.87,10.88,10.85,10.88,332519.0,10.87,10.88,10.85,10.88,332519.0
2025-04-16 11:00:00,10.88,10.88,10.87,10.87,52637.0,10.88,10.88,10.87,10.87,52637.0
2025-04-16 11:10:00,10.88,10.89,10.85,10.86,209904.0,10.88,10.89,10.85,10.86,209904.0
2025-04-16 11:20:00,10.86,10.87,10.85,10.87,174447.0,10.86,10.87,10.85,10.87,174447.0
2025-04-16 11:30:00,10.87,10.87,10.85,10.87,71430.0,10.87,10.87,10.85,10.87,71430.0
2025-04-16 11:40:00,10.87,10.87,10.86,10.87,81608.0,10.87,10.87,10.86,10.87,81608.0
2025-04-16 11:50:00,10.86,10.87,10.85,10.86,90141.0,10.86,10.87,10.85,10.86,90141.0
2025-04-16 12:00:00,10.86,10.86,10.85,10.86,38915.0,10.86,10.86,10.85,10.86,38915.0
2025-04-16 12:10:00,10.85,10.88,10.85,10.88,66323.0,10.85,10.88,10.85,10.88,66323.0
2025-04-16 12:20:00,10.88,10.88,10.87,10.88,57651.0,10.88,10.88,10.87,10.88,57651.0
2025-04-16 12:30:00,10.88,10.88,10.86,10.87,63462.0,10.88,10.88,10.86,10.87,63462.0
2025-04-16 12:40:00,10.86,10.89,10.86,10.88,98640.0,10.86,10.89,10.86,10.88,98640.0
2025-04-16 12:50:00,10.88,10.88,10.85,10.86,139461.0,10.88,10.88,10.85,10.86,139461.0
2025-04-16 13:00:00,10.86,10.87,10.85,10.87,70748.0,10.86,10.87,10.85,10.87,70748.0
2025-04-16 13:10:00,10.87,10.88,10.86,10.87,71343.0,10.87,10.88,10.86,10.87,71343.0
2025-04-16 13:20:00,10.86,10.87,10.86,10.87,65834.0,10.86,10.87,10.86,10.87,65834.0
2025-04-16 13:30:00,10.87,10.87,10.85,10.85,187552.0,10.87,10.87,10.85,10.85,187552.0
2025-04-16 13:40:00,10.85,10.86,10.83,10.84,384201.0,10.85,10.86,10.83,10.84,384201.0
2025-04-16 13:50:00,10.84,10.84,10.82,10.83,235946.0,10.84,10.84,10.82,10.83,235946.0
2025-04-16 14:00:00,10.83,10.86,10.83,10.85,230328.0,10.83,10.86,10.83,10.85,230328.0
2025-04-16 14:10:00,10.86,10.86,10.84,10.85,197993.0,10.86,10.86,10.84,10.85,197993.0
2025-04-16 14:20:00,10.85,10.85,10.81,10.82,187276.0,10.85,10.85,10.81,10.82,187276.0
2025-04-16 14:30:00,10.81,10.84,10.8,10.8,302298.0,10.81,10.84,10.8,10.8,302298.0
2025-04-16 14:40:00,10.8,10.83,10.8,10.83,204866.0,10.8,10.83,10.8,10.83,204866.0
2025-04-16 14:50:00,10.83,10.83,10.8,10.8,454752.0,10.83,10.83,10.8,10.8,454752.0
2025-04-16 15:00:00,10.8,10.81,10.8,10.8,242638.0,10.8,10.81,10.8,10.8,242638.0
2025-04-16 15:10:00,10.8,10.81,10.79,10.8,299016.0,10.8,10.81,10.79,10.8,299016.0
2025-04-16 15:20:00,10.8,10.83,10.79,10.83,208538.0,10.8,10.83,10.79,10.83,208538.0
2025-04-16 15:30:00,10.83,10.83,10.81,10.83,219516.0,10.83,10.83,10.81,10.83,219516.0
2025-04-16 15:40:00,10.83,10.83,10.8,10.82,276447.0,10.83,10.83,10.8,10.82,276447.0
2025-04-16 15:50:00,10.82,10.82,10.8,10.8,950449.0,10.82,10.82,10.8,10.8,950449.0
2025-04-17 09:30:00,10.81,10.86,10.79,10.82,488391.0,10.81,10.86,10.79,10.82,488391.0
2025-04-17 09:40:00,10.82,10.85,10.8,10.85,144271.0,10.82,10.85,10.8,10.85,144271.0
2025-04-17 09:50:00,10.86,10.86,10.83,10.84,60932.0,10.86,10.86,10.83,10.84,60932.0
2025-04-17 10:00:00,10.84,10.85,10.8,10.81,159815.0,10.84,10.85,10.8,10.81,159815.0
2025-04-17 10:10:00,10.8,10.82,10.8,10.8,129579.0,10.8,10.82,10.8,10.8,129579.0
2025-04-17 10:20:00,10.8,10.84,10.79,10.83,154129.0,10.8,10.84,10.79,10.83,154129.0
2025-04-17 10:30:00,10.83,10.83,10.8,10.82,58274.0,10.83,10.83,10.8,10.82,58274.0
2025-04-17 10:40:00,10.82,10.82,10.79,10.82,149854.0,10.82,10.82,10.79,10.82,149854.0
2025-04-17 10:50:00,10.82,10.83,10.81,10.82,49126.0,10.82,10.83,10.81,10.82,49126.0
2025-04-17 11:00:00,10.81,10.83,10.81,10.83,64270.0,10.81,10.83,10.81,10.83,64270.0
2025-04-17 11:10:00,10.83,10.83,10.81,10.83,91611.0,10.83,10.83,10.81,10.83,91611.0
2025-04-17 11:20:00,10.83,10.83,10.81,10.82,60168.0,10.83,10.83,10.81,10.82,60168.0
2025-04-17 11:30:00,10.81,10.83,10.81,10.83,97588.0,10.81,10.83,10.81,10.83,97588.0
2025-04-17 11:40:00,10.83,10.84,10.83,10.83,60359.0,10.83,10.84,10.83,10.83,60359.0
2025-04-17 11:50:00,10.83,10.84,10.82,10.84,103347.0,10.83,10.84,10.82,10.84,103347.0
2025-04-17 12:00:00,10.84,10.85,10.82,10.84,165461.0,10.84,10.85,10.82,10.84,165461.0
2025-04-17 12:10:00,10.84,10.84,10.82,10.83,526111.0,10.84,10.84,10.82,10.83,526111.0
2025-04-17 12:20:00,10.83,10.84,10.82,10.83,110761.0,10.83,10.84,10.82,10.83,110761.0
2025-04-17 12:30:00,10.83,10.84,10.82,10.83,398355.0,10.83,10.84,10.82,10.83,398355.0
2025-04-17 12:40:00,10.83,10.84,10.82,10.83,53051.0,10.83,10.84,10.82,10.83,53051.0
2025-04-17 12:50:00,10.84,10.84,10.83,10.83,52779.0,10.84,10.84,10.83,10.83,52779.0
2025-04-17 13:00:00,10.84,10.84,10.82,10.84,133107.0,10.84,10.84,10.82,10.84,133107.0
2025-04-17 13:10:00,10.83,10.85,10.82,10.85,140218.0,10.83,10.85,10.82,10.85,140218.0
2025-04-17 13:20:00,10.85,10.85,10.84,10.84,49305.0,10.85,10.85,10.84,10.84,49305.0
2025-04-17 13:30:00,10.84,10.85,10.84,10.84,66246.0,10.84,10.85,10.84,10.84,66246.0
2025-04-17 13:40:00,10.85,10.85,10.84,10.84,62628.0,10.85,10.85,10.84,10.84,62628.0
2025-04-17 13:50:00,10.84,10.86,10.84,10.85,106847.0,10.84,10.86,10.84,10.85,106847.0
2025-04-17 14:00:00,10.85,10.85,10.84,10.84,61757.0,10.85,10.85,10.84,10.84,61757.0
2025-04-17 14:10:00,10.85,10.85,10.84,10.84,107209.0,10.85,10.85,10.84,10.84,107209.0
2025-04-17 14:20:00,10.85,10.86,10.84,10.84,109289.0,10.85,10.86,10.84,10.84,109289.0
2025-04-17 14:30:00,10.85,10.85,10.84,10.84,75257.0,10.85,10.85,10.84,10.84,75257.0
2025-04-17 14:40:00,10.85,10.86,10.84,10.85,127511.0,10.85,10.86,10.84,10.85,127511.0
2025-04-17 14:50:00,10.85,10.85,10.84,10.85,61601.0,10.85,10.85,10.84,10.85,61601.0
2025-04-17 15:00:00,10.85,10.85,10.83,10.85,104220.0,10.85,10.85,10.83,10.85,104220.0
2025-04-17 15:10:00,10.85,10.85,10.84,10.85,50126.0,10.85,10.85,10.84,10.85,50126.0
2025-04-17 15:20:00,10.84,10.86,10.84,10.85,224133.0,10.84,10.86,10.84,10.85,224133.0
2025-04-17 15:30:00,10.85,10.86,10.84,10.85,179089.0,10.85,10.86,10.84,10.85,179089.0
2025-04-17 15:40:00,10.84,10.86,10.84,10.85,141790.0,10.84,10.86,10.84,10.85,141790.0
2025-04-17 15:50:00,10.84,10.91,10.84,10.9,1140318.0,10.84,10.91,10.84,10.9,1140318.0
2025-04-21 09:30:00,10.86,10.88,10.81,10.82,280457.0,10.86,10.88,10.81,10.82,280457.0
2025-04-21 09:40:00,10.83,10.85,10.8,10.84,152674.0,10.83,10.85,10.8,10.84,152674.0
2025-04-21 09:50:00,10.85,10.85,10.81,10.82,150477.0,10.85,10.85,10.81,10.82,150477.0
2025-04-21 10:00:00,10.82,10.82,10.8,10.81,78147.0,10.82,10.82,10.8,10.81,78147.0
2025-04-21 10:10:00,10.82,10.86,10.81,10.83,185536.0,10.82,10.86,10.81,10.83,185536.0
2025-04-21 10:20:00,10.83,10.85,10.83,10.85,60150.0,10.83,10.85,10.83,10.85,60150.0
2025-04-21 10:30:00,10.84,10.85,10.83,10.84,38675.0,10.84,10.85,10.83,10.84,38675.0
2025-04-21 10:40:00,10.84,10.84,10.82,10.84,72901.0,10.84,10.84,10.82,10.84,72901.0
2025-04-21 10:50:00,10.83,10.84,10.82,10.83,87325.0,10.83,10.84,10.82,10.83,87325.0
2025-04-21 11:00:00,10.84,10.85,10.83,10.84,106140.0,10.84,10.85,10.83,10.84,106140.0
2025-04-21 11:10:00,10.84,10.84,10.82,10.84,66140.0,10.84,10.84,10.82,10.84,66140.0
2025-04-21 11:20:00,10.84,10.85,10.82,10.84,175569.0,10.84,10.85,10.82,10.84,175569.0
2025-04-21 11:30:00,10.84,10.84,10.82,10.83,97279.0,10.84,10.84,10.82,10.83,97279.0
2025-04-21 11:40:00,10.84,10.84,10.83,10.84,47027.0,10.84,10.84,10.83,10.84,47027.0
2025-04-21 11:50:00,10.83,10.91,10.83,10.84,731572.0,10.83,10.91,10.83,10.84,731572.0
2025-04-21 12:00:00,10.85,10.85,10.83,10.84,78956.0,10.85,10.85,10.83,10.84,78956.0
2025-04-21 12:10:00,10.84,10.86,10.83,10.85,113414.0,10.84,10.86,10.83,10.85,113414.0
2025-04-21 12:20:00,10.85,10.85,10.83,10.84,71404.0,10.85,10.85,10.83,10.84,71404.0
2025-04-21 12:30:00,10.84,10.85,10.83,10.85,93657.0,10.84,10.85,10.83,10.85,93657.0
2025-04-21 12:40:00,10.84,10.85,10.83,10.84,101715.0,10.84,10.85,10.83,10.84,101715.0
2025-04-21 12:50:00,10.84,10.84,10.82,10.83,119468.0,10.84,10.84,10.82,10.83,119468.0
2025-04-21 13:00:00,10.84,10.85,10.83,10.85,68578.0,10.84,10.85,10.83,10.85,68578.0
2025-04-21 13:10:00,10.84,10.86,10.83,10.85,112814.0,10.84,10.86,10.83,10.85,112814.0
2025-04-21 13:20:00,10.85,10.86,10.84,10.84,43026.0,10.85,10.86,10.84,10.84,43026.0
2025-04-21 13:30:00,10.85,10.85,10.84,10.85,46318.0,10.85,10.85,10.84,10.85,46318.0
2025-04-21 13:40:00,10.85,10.86,10.83,10.83,488155.0,10.85,10.86,10.83,10.83,488155.0
2025-04-21 13:50:00,10.84,10.85,10.83,10.85,141200.0,10.84,10.85,10.83,10.85,141200.0
2025-04-21 14:00:00,10.85,10.85,10.84,10.84,99371.0,10.85,10.85,10.84,10.84,99371.0
2025-04-21 14:10:00,10.84,10.85,10.84,10.85,46651.0,10.84,10.85,10.84,10.85,46651.0
2025-04-21 14:20:00,10.84,10.85,10.84,10.85,91962.0,10.84,10.85,10.84,10.85,91962.0
2025-04-21 14:30:00,10.85,10.86,10.84,10.85,83748.0,10.85,10.86,10.84,10.85,83748.0
2025-04-21 14:40:00,10.85,10.85,10.84,10.85,111151.0,10.85,10.85,10.84,10.85,111151.0
2025-04-21 14:50:00,10.85,10.85,10.84,10.84,62819.0,10.85,10.85,10.84,10.84,62819.0
2025-04-21 15:00:00,10.85,10.85,10.84,10.85,105188.0,10.85,10.85,10.84,10.85,105188.0
2025-04-21 15:10:00,10.85,10.86,10.84,10.85,148045.0,10.85,10.86,10.84,10.85,148045.0
2025-04-21 15:20:00,10.85,10.85,10.83,10.84,170383.0,10.85,10.85,10.83,10.84,170383.0
2025-04-21 15:30:00,10.84,10.85,10.84,10.85,88456.0,10.84,10.85,10.84,10.85,88456.0
2025-04-21 15:40:00,10.85,10.86,10.84,10.86,242462.0,10.85,10.86,10.84,10.86,242462.0
2025-04-21 15:50:00,10.86,10.9,10.85,10.89,844471.0,10.86,10.9,10.85,10.89,844471.0
2025-04-22 09:30:00,10.88,10.97,10.88,10.94,438903.0,10.88,10.97,10.88,10.94,438903.0
2025-04-22 09:40:00,10.95,10.98,10.94,10.96,777151.0,10.95,10.98,10.94,10.96,777151.0
2025-04-22 09:50:00,10.95,10.96,10.89,10.91,348775.0,10.95,10.96,10.89,10.91,348775.0
2025-04-22 10:00:00,10.91,10.94,10.9,10.93,156134.0,10.91,10.94,10.9,10.93,156134.0
2025-04-22 10:10:00,10.93,10.94,10.92,10.93,55486.0,10.93,10.94,10.92,10.93,55486.0
2025-04-22 10:20:00,10.93,10.93,10.91,10.92,75101.0,10.93,10.93,10.91,10.92,75101.0
2025-04-22 10:30:00,10.92,10.93,10.91,10.93,118411.0,10.92,10.93,10.91,10.93,118411.0
2025-04-22 10:40:00,10.92,10.94,10.92,10.94,74507.0,10.92,10.94,10.92,10.94,74507.0
2025-04-22 10:50:00,10.94,10.96,10.93,10.96,235563.0,10.94,10.96,10.93,10.96,235563.0
2025-04-22 11:00:00,10.96,10.96,10.95,10.96,211444.0,10.96,10.96,10.95,10.96,211444.0
2025-04-22 11:10:00,10.96,10.97,10.95,10.97,129625.0,10.96,10.97,10.95,10.97,129625.0
2025-04-22 11:20:00,10.96,10.97,10.95,10.96,188842.0,10.96,10.97,10.95,10.96,188842.0
2025-04-22 11:30:00,10.96,10.97,10.95,10.96,249617.0,10.96,10.97,10.95,10.96,249617.0
2025-04-22 11:40:00,10.96,10.97,10.94,10.95,205790.0,10.96,10.97,10.94,10.95,205790.0
2025-04-22 11:50:00,10.95,10.96,10.94,10.95,204497.0,10.95,10.96,10.94,10.95,204497.0
2025-04-22 12:00:00,10.95,10.96,10.93,10.95,208162.0,10.95,10.96,10.93,10.95,208162.0
2025-04-22 12:10:00,10.95,10.96,10.94,10.96,389704.0,10.95,10.96,10.94,10.96,389704.0
2025-04-22 12:20:00,10.95,10.97,10.95,10.96,220397.0,10.95,10.97,10.95,10.96,220397.0
2025-04-22 12:30:00,10.96,10.99,10.95,10.99,655657.0,10.96,10.99,10.95,10.99,655657.0
2025-04-22 12:40:00,10.98,11.02,10.98,10.99,481795.0,10.98,11.02,10.98,10.99,481795.0
2025-04-22 12:50:00,10.99,10.99,10.96,10.97,123388.0,10.99,10.99,10.96,10.97,123388.0
2025-04-22 13:00:00,10.96,10.98,10.95,10.97,163125.0,10.96,10.98,10.95,10.97,163125.0
2025-04-22 13:10:00,10.97,10.98,10.95,10.96,212727.0,10.97,10.98,10.95,10.96,212727.0
2025-04-22 13:20:00,10.96,10.97,10.92,10.94,180272.0,10.96,10.97,10.92,10.94,180272.0
2025-04-22 13:30:00,10.94,10.96,10.92,10.96,101220.0,10.94,10.96,10.92,10.96,101220.0
2025-04-22 13:40:00,10.95,10.96,10.93,10.94,105657.0,10.95,10.96,10.93,10.94,105657.0
2025-04-22 13:50:00,10.94,10.96,10.93,10.95,75186.0,10.94,10.96,10.93,10.95,75186.0
2025-04-22 14:00:00,10.96,10.97,10.95,10.96,82156.0,10.96,10.97,10.95,10.96,82156.0
2025-04-22 14:10:00,10.96,10.98,10.95,10.98,102231.0,10.96,10.98,10.95,10.98,102231.0
2025-04-22 14:20:00,10.97,10.98,10.96,10.96,147806.0,10.97,10.98,10.96,10.96,147806.0
2025-04-22 14:30:00,10.96,10.99,10.96,10.97,178720.0,10.96,10.99,10.96,10.97,178720.0
2025-04-22 14:40:00,10.97,11.0,10.97,10.99,147151.0,10.97,11.0,10.97,10.99,147151.0
2025-04-22 14:50:00,10.99,11.0,10.97,10.98,133224.0,10.99,11.0,10.97,10.98,133224.0
2025-04-22 15:00:00,10.98,10.99,10.97,10.97,114362.0,10.98,10.99,10.97,10.97,114362.0
2025-04-22 15:10:00,10.97,10.98,10.96,10.97,183243.0,10.97,10.98,10.96,10.97,183243.0
2025-04-22 15:20:00,10.97,10.98,10.96,10.96,166939.0,10.97,10.98,10.96,10.96,166939.0
2025-04-22 15:30:00,10.96,10.97,10.96,10.96,206496.0,10.96,10.97,10.96,10.96,206496.0
2025-04-22 15:40:00,10.96,10.99,10.96,10.98,510765.0,10.96,10.99,10.96,10.98,510765.0
2025-04-22 15:50:00,10.98,10.99,10.97,10.99,781205.0,10.98,10.99,10.97,10.99,781205.0
2025-04-23 09:30:00,11.06,11.07,11.02,11.04,1093385.0,11.06,11.07,11.02,11.04,1093385.0
2025-04-23 09:40:00,11.04,11.07,11.04,11.07,417306.0,11.04,11.07,11.04,11.07,417306.0
2025-04-23 09:50:00,11.07,11.08,11.04,11.05,489254.0,11.07,11.08,11.04,11.05,489254.0
2025-04-23 10:00:00,11.05,11.07,11.03,11.05,565815.0,11.05,11.07,11.03,11.05,565815.0
2025-04-23 10:10:00,11.05,11.06,10.99,11.03,400488.0,11.05,11.06,10.99,11.03,400488.0
2025-04-23 10:20:00,11.02,11.03,11.01,11.03,206523.0,11.02,11.03,11.01,11.03,206523.0
2025-04-23 10:30:00,11.03,11.03,11.0,11.02,52137.0,11.03,11.03,11.0,11.02,52137.0
2025-04-23 10:40:00,11.02,11.03,11.01,11.02,83400.0,11.02,11.03,11.01,11.02,83400.0
2025-04-23 10:50:00,11.02,11.03,11.01,11.02,68543.0,11.02,11.03,11.01,11.02,68543.0
2025-04-23 11:00:00,11.02,11.04,11.01,11.03,224047.0,11.02,11.04,11.01,11.03,224047.0
2025-04-23 11:10:00,11.03,11.03,11.01,11.03,62418.0,11.03,11.03,11.01,11.03,62418.0
2025-04-23 11:20:00,11.03,11.03,11.01,11.03,116195.0,11.03,11.03,11.01,11.03,116195.0
2025-04-23 11:30:00,11.03,11.03,11.01,11.03,167040.0,11.03,11.03,11.01,11.03,167040.0
2025-04-23 11:40:00,11.02,11.04,11.01,11.01,113310.0,11.02,11.04,11.01,11.01,113310.0
2025-04-23 11:50:00,11.02,11.03,11.0,11.02,238839.0,11.02,11.03,11.0,11.02,238839.0
2025-04-23 12:00:00,11.01,11.03,11.01,11.01,73828.0,11.01,11.03,11.01,11.01,73828.0
2025-04-23 12:10:00,11.01,11.03,11.01,11.02,66690.0,11.01,11.03,11.01,11.02,66690.0
2025-04-23 12:20:00,11.01,11.03,11.0,11.03,123371.0,11.01,11.03,11.0,11.03,123371.0
2025-04-23 12:30:00,11.03,11.03,11.02,11.03,71305.0,11.03,11.03,11.02,11.03,71305.0
2025-04-23 12:40:00,11.03,11.03,11.0,11.01,124549.0,11.03,11.03,11.0,11.01,124549.0
2025-04-23 12:50:00,11.01,11.02,11.0,11.01,84444.0,11.01,11.02,11.0,11.01,84444.0
2025-04-23 13:00:00,11.01,11.01,10.99,11.01,118345.0,11.01,11.01,10.99,11.01,118345.0
2025-04-23 13:10:00,11.01,11.01,11.0,11.01,107909.0,11.01,11.01,11.0,11.01,107909.0
2025-04-23 13:20:00,11.01,11.01,11.0,11.01,41450.0,11.01,11.01,11.0,11.01,41450.0
2025-04-23 13:30:00,11.01,11.01,10.98,10.99,137539.0,11.01,11.01,10.98,10.99,137539.0
2025-04-23 13:40:00,10.99,11.0,10.98,11.0,60161.0,10.99,11.0,10.98,11.0,60161.0
2025-04-23 13:50:00,10.99,11.0,10.99,11.0,35267.0,10.99,11.0,10.99,11.0,35267.0
2025-04-23 14:00:00,11.0,11.0,10.99,11.0,64945.0,11.0,11.0,10.99,11.0,64945.0
2025-04-23 14:10:00,11.0,11.01,10.99,11.01,56511.0,11.0,11.01,10.99,11.01,56511.0
2025-04-23 14:20:00,11.01,11.01,10.99,11.0,79129.0,11.01,11.01,10.99,11.0,79129.0
2025-04-23 14:30:00,11.0,11.01,10.99,11.0,70991.0,11.0,11.01,10.99,11.0,70991.0
2025-04-23 14:40:00,11.0,11.0,10.99,10.99,68553.0,11.0,11.0,10.99,10.99,68553.0
2025-04-23 14:50:00,11.0,11.0,10.98,11.0,101964.0,11.0,11.0,10.98,11.0,101964.0
2025-04-23 15:00:00,11.0,11.01,10.99,11.01,79988.0,11.0,11.01,10.99,11.01,79988.0
2025-04-23 15:10:00,11.01,11.01,11.0,11.01,91657.0,11.01,11.01,11.0,11.01,91657.0
2025-04-23 15:20:00,11.0,11.01,10.98,10.99,209826.0,11.0,11.01,10.98,10.99,209826.0
2025-04-23 15:30:00,10.99,11.0,10.98,11.0,186567.0,10.99,11.0,10.98,11.0,186567.0
2025-04-23 15:40:00,10.99,11.0,10.98,11.0,178633.0,10.99,11.0,10.98,11.0,178633.0
2025-04-23 15:50:00,11.0,11.0,10.97,10.99,619039.0,11.0,11.0,10.97,10.99,619039.0
2025-04-24 09:30:00,10.97,11.0,10.95,11.0,98211.0,10.97,11.0,10.95,11.0,98211.0
2025-04-24 09:40:00,11.0,11.0,10.99,10.99,80747.0,11.0,11.0,10.99,10.99,80747.0
2025-04-24 09:50:00,11.0,11.0,10.99,11.0,37169.0,11.0,11.0,10.99,11.0,37169.0
2025-04-24 10:00:00,10.99,11.0,10.99,10.99,51925.0,10.99,11.0,10.99,10.99,51925.0
2025-04-24 10:10:00,11.0,11.0,10.99,11.0,41342.0,11.0,11.0,10.99,11.0,41342.0
2025-04-24 10:20:00,11.0,11.0,10.99,11.0,146731.0,11.0,11.0,10.99,11.0,146731.0
2025-04-24 10:30:00,11.0,11.02,10.99,11.01,99649.0,11.0,11.02,10.99,11.01,99649.0
2025-04-24 10:40:00,11.01,11.01,10.99,11.0,162040.0,11.01,11.01,10.99,11.0,162040.0
2025-04-24 10:50:00,11.0,11.02,11.0,11.01,141181.0,11.0,11.02,11.0,11.01,141181.0
2025-04-24 11:00:00,11.01,11.01,10.98,11.0,123182.0,11.01,11.01,10.98,11.0,123182.0
2025-04-24 11:10:00,11.0,11.0,10.99,10.99,240148.0,11.0,11.0,10.99,10.99,240148.0
2025-04-24 11:20:00,11.0,11.0,10.97,10.97,230199.0,11.0,11.0,10.97,10.97,230199.0
2025-04-24 11:30:00,10.97,10.98,10.95,10.96,175496.0,10.97,10.98,10.95,10.96,175496.0
2025-04-24 11:40:00,10.97,10.98,10.96,10.96,115132.0,10.97,10.98,10.96,10.96,115132.0
2025-04-24 11:50:00,10.96,10.98,10.96,10.96,70550.0,10.96,10.98,10.96,10.96,70550.0
2025-04-24 12:00:00,10.97,10.98,10.96,10.98,41480.0,10.97,10.98,10.96,10.98,41480.0
2025-04-24 12:10:00,10.98,10.99,10.97,10.99,37482.0,10.98,10.99,10.97,10.99,37482.0
2025-04-24 12:20:00,10.99,10.99,10.98,10.99,38866.0,10.99,10.99,10.98,10.99,38866.0
2025-04-24 12:30:00,10.99,10.99,10.98,10.99,29163.0,10.99,10.99,10.98,10.99,29163.0
2025-04-24 12:40:00,10.99,10.99,10.98,10.99,46723.0,10.99,10.99,10.98,10.99,46723.0
2025-04-24 12:50:00,10.99,10.99,10.98,10.99,33704.0,10.99,10.99,10.98,10.99,33704.0
2025-04-24 13:00:00,10.99,10.99,10.97,10.99,137285.0,10.99,10.99,10.97,10.99,137285.0
2025-04-24 13:10:00,10.99,11.0,10.98,11.0,617713.0,10.99,11.0,10.98,11.0,617713.0
2025-04-24 13:20:00,11.0,11.0,10.99,11.0,84905.0,11.0,11.0,10.99,11.0,84905.0
2025-04-24 13:30:00,11.0,11.0,10.99,11.0,51908.0,11.0,11.0,10.99,11.0,51908.0
2025-04-24 13:40:00,11.0,11.0,10.99,11.0,80054.0,11.0,11.0,10.99,11.0,80054.0
2025-04-24 13:50:00,11.0,11.0,10.99,11.0,50712.0,11.0,11.0,10.99,11.0,50712.0
2025-04-24 14:00:00,11.0,11.03,10.99,11.01,375396.0,11.0,11.03,10.99,11.01,375396.0
2025-04-24 14:10:00,11.0,11.03,11.0,11.03,165485.0,11.0,11.03,11.0,11.03,165485.0
2025-04-24 14:20:00,11.03,11.03,11.0,11.01,131971.0,11.03,11.03,11.0,11.01,131971.0
2025-04-24 14:30:00,11.01,11.02,11.0,11.02,126856.0,11.01,11.02,11.0,11.02,126856.0
2025-04-24 14:40:00,11.02,11.03,11.01,11.03,182287.0,11.02,11.03,11.01,11.03,182287.0
2025-04-24 14:50:00,11.03,11.04,11.02,11.03,244814.0,11.03,11.04,11.02,11.03,244814.0
2025-04-24 15:00:00,11.03,11.03,11.01,11.02,277831.0,11.03,11.03,11.01,11.02,277831.0
2025-04-24 15:10:00,11.02,11.03,11.0,11.02,212625.0,11.02,11.03,11.0,11.02,212625.0
2025-04-24 15:20:00,11.02,11.02,11.0,11.02,200859.0,11.02,11.02,11.0,11.02,200859.0
2025-04-24 15:30:00,11.02,11.03,11.01,11.03,222617.0,11.02,11.03,11.01,11.03,222617.0
2025-04-24 15:40:00,11.03,11.03,11.02,11.03,262388.0,11.03,11.03,11.02,11.03,262388.0
2025-04-24 15:50:00,11.03,11.05,11.02,11.03,1063965.0,11.03,11.05,11.02,11.03,1063965.0
2025-04-25 09:30:00,11.0,11.02,10.99,11.0,159119.0,11.0,11.02,10.99,11.0,159119.0
2025-04-25 09:40:00,11.0,11.01,10.99,11.0,89954.0,11.0,11.01,10.99,11.0,89954.0
2025-04-25 09:50:00,10.99,11.0,10.95,10.97,275687.0,10.99,11.0,10.95,10.97,275687.0
2025-04-25 10:00:00,10.97,10.99,10.97,10.97,139978.0,10.97,10.99,10.97,10.97,139978.0
2025-04-25 10:10:00,10.97,11.0,10.97,10.97,140816.0,10.97,11.0,10.97,10.97,140816.0
2025-04-25 10:20:00,10.97,10.98,10.96,10.97,162555.0,10.97,10.98,10.96,10.97,162555.0
2025-04-25 10:30:00,10.97,10.98,10.97,10.97,25656.0,10.97,10.98,10.97,10.97,25656.0
2025-04-25 10:40:00,10.97,11.01,10.97,11.0,126379.0,10.97,11.01,10.97,11.0,126379.0
2025-04-25 10:50:00,11.01,11.01,10.99,11.0,41028.0,11.01,11.01,10.99,11.0,41028.0
2025-04-25 11:00:00,10.99,11.01,10.99,11.0,47616.0,10.99,11.01,10.99,11.0,47616.0
2025-04-25 11:10:00,11.01,11.02,11.0,11.02,174927.0,11.01,11.02,11.0,11.02,174927.0
2025-04-25 11:20:00,11.01,11.02,11.0,11.01,66628.0,11.01,11.02,11.0,11.01,66628.0
2025-04-25 11:30:00,11.01,11.01,10.99,11.01,71454.0,11.01,11.01,10.99,11.01,71454.0
2025-04-25 11:40:00,11.01,11.01,11.0,11.01,79443.0,11.01,11.01,11.0,11.01,79443.0
2025-04-25 11:50:00,11.0,11.01,11.0,11.01,12819.0,11.0,11.01,11.0,11.01,12819.0
2025-04-25 12:00:00,11.01,11.01,11.0,11.01,14729.0,11.01,11.01,11.0,11.01,14729.0
2025-04-25 12:10:00,11.01,11.01,10.99,11.01,78905.0,11.01,11.01,10.99,11.01,78905.0
2025-04-25 12:20:00,11.0,11.01,10.99,11.0,123623.0,11.0,11.01,10.99,11.0,123623.0
2025-04-25 12:30:00,11.0,11.01,10.99,11.0,55585.0,11.0,11.01,10.99,11.0,55585.0
2025-04-25 12:40:00,11.0,11.0,10.99,11.0,58827.0,11.0,11.0,10.99,11.0,58827.0
2025-04-25 12:50:00,11.0,11.01,10.99,10.99,115039.0,11.0,11.01,10.99,10.99,115039.0
2025-04-25 13:00:00,11.0,11.01,10.99,11.01,166716.0,11.0,11.01,10.99,11.01,166716.0
2025-04-25 13:10:00,11.01,11.03,10.99,11.01,434642.0,11.01,11.03,10.99,11.01,434642.0
2025-04-25 13:20:00,11.01,11.02,11.0,11.02,144920.0,11.01,11.02,11.0,11.02,144920.0
2025-04-25 13:30:00,11.02,11.02,11.0,11.0,80945.0,11.02,11.02,11.0,11.0,80945.0
2025-04-25 13:40:00,11.01,11.01,10.99,11.01,100987.0,11.01,11.01,10.99,11.01,100987.0
2025-04-25 13:50:00,11.0,11.01,11.0,11.01,84750.0,11.0,11.01,11.0,11.01,84750.0
2025-04-25 14:00:00,11.01,11.02,10.99,11.01,127615.0,11.01,11.02,10.99,11.01,127615.0
2025-04-25 14:10:00,11.01,11.01,10.99,11.0,126849.0,11.01,11.01,10.99,11.0,126849.0
2025-04-25 14:20:00,11.0,11.0,10.99,11.0,160106.0,11.0,11.0,10.99,11.0,160106.0
2025-04-25 14:30:00,11.0,11.01,10.99,11.0,217146.0,11.0,11.01,10.99,11.0,217146.0
2025-04-25 14:40:00,11.01,11.01,11.0,11.01,27863.0,11.01,11.01,11.0,11.01,27863.0
2025-04-25 14:50:00,11.01,11.01,10.99,11.0,120709.0,11.01,11.01,10.99,11.0,120709.0
2025-04-25 15:00:00,11.0,11.01,10.99,11.01,50043.0,11.0,11.01,10.99,11.01,50043.0
2025-04-25 15:10:00,11.01,11.01,11.0,11.01,105205.0,11.01,11.01,11.0,11.01,105205.0
2025-04-25 15:20:00,11.0,11.01,10.99,11.0,129018.0,11.0,11.01,10.99,11.0,129018.0
2025-04-25 15:30:00,10.99,11.0,10.98,10.99,147635.0,10.99,11.0,10.98,10.99,147635.0
2025-04-25 15:40:00,10.99,11.0,10.98,11.0,184838.0,10.99,11.0,10.98,11.0,184838.0
2025-04-25 15:50:00,11.0,11.01,10.99,11.01,528612.0,11.0,11.01,10.99,11.01,528612.0
2025-04-28 09:30:00,11.0,11.01,10.97,10.97,226241.0,11.0,11.01,10.97,10.97,226241.0
2025-04-28 09:40:00,10.98,10.99,10.97,10.99,146246.0,10.98,10.99,10.97,10.99,146246.0
2025-04-28 09:50:00,10.99,10.99,10.92,10.93,402145.0,10.99,10.99,10.92,10.93,402145.0
2025-04-28 10:00:00,10.93,10.96,10.92,10.96,470998.0,10.93,10.96,10.92,10.96,470998.0
2025-04-28 10:10:00,10.96,10.96,10.95,10.96,138850.0,10.96,10.96,10.95,10.96,138850.0
2025-04-28 10:20:00,10.96,10.98,10.95,10.96,335569.0,10.96,10.98,10.95,10.96,335569.0
2025-04-28 10:30:00,10.96,10.97,10.96,10.96,76859.0,10.96,10.97,10.96,10.96,76859.0
2025-04-28 10:40:00,10.96,10.97,10.95,10.96,174521.0,10.96,10.97,10.95,10.96,174521.0
2025-04-28 10:50:00,10.96,10.96,10.95,10.96,171162.0,10.96,10.96,10.95,10.96,171162.0
2025-04-28 11:00:00,10.96,10.96,10.95,10.95,38237.0,10.96,10.96,10.95,10.95,38237.0
2025-04-28 11:10:00,10.96,10.96,10.94,10.96,189293.0,10.96,10.96,10.94,10.96,189293.0
2025-04-28 11:20:00,10.96,10.96,10.94,10.94,105268.0,10.96,10.96,10.94,10.94,105268.0
2025-04-28 11:30:00,10.94,10.96,10.93,10.94,234732.0,10.94,10.96,10.93,10.94,234732.0
2025-04-28 11:40:00,10.95,10.96,10.94,10.96,112319.0,10.95,10.96,10.94,10.96,112319.0
2025-04-28 11:50:00,10.96,10.96,10.95,10.96,105978.0,10.96,10.96,10.95,10.96,105978.0
2025-04-28 12:00:00,10.96,10.96,10.95,10.96,105410.0,10.96,10.96,10.95,10.96,105410.0
2025-04-28 12:10:00,10.96,10.97,10.95,10.96,76943.0,10.96,10.97,10.95,10.96,76943.0
2025-04-28 12:20:00,10.96,10.97,10.95,10.96,120378.0,10.96,10.97,10.95,10.96,120378.0
2025-04-28 12:30:00,10.96,10.96,10.94,10.95,207548.0,10.96,10.96,10.94,10.95,207548.0
2025-04-28 12:40:00,10.96,10.96,10.94,10.96,70803.0,10.96,10.96,10.94,10.96,70803.0
2025-04-28 12:50:00,10.96,10.97,10.95,10.96,160491.0,10.96,10.97,10.95,10.96,160491.0
2025-04-28 13:00:00,10.96,10.97,10.95,10.96,52308.0,10.96,10.97,10.95,10.96,52308.0
2025-04-28 13:10:00,10.96,10.97,10.95,10.96,228406.0,10.96,10.97,10.95,10.96,228406.0
2025-04-28 13:20:00,10.97,10.97,10.95,10.95,174401.0,10.97,10.97,10.95,10.95,174401.0
2025-04-28 13:30:00,10.96,10.96,10.95,10.96,71659.0,10.96,10.96,10.95,10.96,71659.0
2025-04-28 13:40:00,10.95,10.98,10.95,10.96,117618.0,10.95,10.98,10.95,10.96,117618.0
2025-04-28 13:50:00,10.96,10.97,10.96,10.96,47905.0,10.96,10.97,10.96,10.96,47905.0
2025-04-28 14:00:00,10.96,10.98,10.96,10.97,119660.0,10.96,10.98,10.96,10.97,119660.0
2025-04-28 14:10:00,10.96,10.97,10.96,10.97,67416.0,10.96,10.97,10.96,10.97,67416.0
2025-04-28 14:20:00,10.96,10.98,10.96,10.97,154955.0,10.96,10.98,10.96,10.97,154955.0
2025-04-28 14:30:00,10.97,10.98,10.96,10.96,102656.0,10.97,10.98,10.96,10.96,102656.0
2025-04-28 14:40:00,10.96,10.97,10.96,10.96,36469.0,10.96,10.97,10.96,10.96,36469.0
2025-04-28 14:50:00,10.96,10.97,10.96,10.96,76014.0,10.96,10.97,10.96,10.96,76014.0
2025-04-28 15:00:00,10.96,10.98,10.96,10.96,290667.0,10.96,10.98,10.96,10.96,290667.0
2025-04-28 15:10:00,10.96,10.97,10.96,10.96,144139.0,10.96,10.97,10.96,10.96,144139.0
2025-04-28 15:20:00,10.96,10.97,10.95,10.96,89433.0,10.96,10.97,10.95,10.96,89433.0
2025-04-28 15:30:00,10.96,10.96,10.95,10.96,176267.0,10.96,10.96,10.95,10.96,176267.0
2025-04-28 15:40:00,10.95,10.97,10.95,10.96,212750.0,10.95,10.97,10.95,10.96,212750.0
2025-04-28 15:50:00,10.96,10.98,10.95,10.96,782753.0,10.96,10.98,10.95,10.96,782753.0
2025-04-29 09:30:00,10.96,11.02,10.94,11.0,385990.0,10.96,11.02,10.94,11.0,385990.0
2025-04-29 09:40:00,11.01,11.02,10.97,10.97,278785.0,11.01,11.02,10.97,10.97,278785.0
2025-04-29 09:50:00,10.97,11.0,10.97,10.97,230604.0,10.97,11.0,10.97,10.97,230604.0
2025-04-29 10:00:00,10.97,10.99,10.95,10.96,200493.0,10.97,10.99,10.95,10.96,200493.0
2025-04-29 10:10:00,10.96,10.97,10.94,10.95,253661.0,10.96,10.97,10.94,10.95,253661.0
2025-04-29 10:20:00,10.94,10.96,10.94,10.95,84324.0,10.94,10.96,10.94,10.95,84324.0
2025-04-29 10:30:00,10.96,10.97,10.95,10.96,33964.0,10.96,10.97,10.95,10.96,33964.0
2025-04-29 10:40:00,10.96,10.97,10.96,10.96,46351.0,10.96,10.97,10.96,10.96,46351.0
2025-04-29 10:50:00,10.96,10.99,10.96,10.98,93309.0,10.96,10.99,10.96,10.98,93309.0
2025-04-29 11:00:00,10.97,10.98,10.97,10.97,32140.0,10.97,10.98,10.97,10.97,32140.0
2025-04-29 11:10:00,10.97,10.98,10.96,10.97,112551.0,10.97,10.98,10.96,10.97,112551.0
2025-04-29 11:20:00,10.96,11.0,10.96,11.0,117339.0,10.96,11.0,10.96,11.0,117339.0
2025-04-29 11:30:00,11.0,11.0,10.95,10.96,318849.0,11.0,11.0,10.95,10.96,318849.0
2025-04-29 11:40:00,10.96,10.97,10.92,10.93,226862.0,10.96,10.97,10.92,10.93,226862.0
2025-04-29 11:50:00,10.93,10.94,10.92,10.94,272863.0,10.93,10.94,10.92,10.94,272863.0
2025-04-29 12:00:00,10.94,10.95,10.93,10.95,65264.0,10.94,10.95,10.93,10.95,65264.0
2025-04-29 12:10:00,10.95,10.95,10.94,10.95,47063.0,10.95,10.95,10.94,10.95,47063.0
2025-04-29 12:20:00,10.95,10.95,10.94,10.95,91954.0,10.95,10.95,10.94,10.95,91954.0
2025-04-29 12:30:00,10.95,10.95,10.94,10.95,89667.0,10.95,10.95,10.94,10.95,89667.0
2025-04-29 12:40:00,10.95,10.96,10.94,10.95,89603.0,10.95,10.96,10.94,10.95,89603.0
2025-04-29 12:50:00,10.95,10.96,10.94,10.94,113150.0,10.95,10.96,10.94,10.94,113150.0
2025-04-29 13:00:00,10.95,10.95,10.94,10.95,43476.0,10.95,10.95,10.94,10.95,43476.0
2025-04-29 13:10:00,10.95,10.96,10.94,10.96,89547.0,10.95,10.96,10.94,10.96,89547.0
2025-04-29 13:20:00,10.96,10.96,10.95,10.96,18129.0,10.96,10.96,10.95,10.96,18129.0
2025-04-29 13:30:00,10.96,10.97,10.95,10.96,123245.0,10.96,10.97,10.95,10.96,123245.0
2025-04-29 13:40:00,10.96,10.98,10.96,10.97,82483.0,10.96,10.98,10.96,10.97,82483.0
2025-04-29 13:50:00,10.97,10.98,10.95,10.96,84192.0,10.97,10.98,10.95,10.96,84192.0
2025-04-29 14:00:00,10.96,10.98,10.96,10.97,73731.0,10.96,10.98,10.96,10.97,73731.0
2025-04-29 14:10:00,10.97,10.98,10.96,10.96,103230.0,10.97,10.98,10.96,10.96,103230.0
2025-04-29 14:20:00,10.96,10.97,10.95,10.96,81775.0,10.96,10.97,10.95,10.96,81775.0
2025-04-29 14:30:00,10.96,10.97,10.96,10.97,14063.0,10.96,10.97,10.96,10.97,14063.0
2025-04-29 14:40:00,10.96,10.97,10.96,10.96,55598.0,10.96,10.97,10.96,10.96,55598.0
2025-04-29 14:50:00,10.96,10.97,10.93,10.96,459589.0,10.96,10.97,10.93,10.96,459589.0
2025-04-29 15:00:00,10.95,10.96,10.94,10.95,91175.0,10.95,10.96,10.94,10.95,91175.0
2025-04-29 15:10:00,10.95,10.96,10.94,10.96,85185.0,10.95,10.96,10.94,10.96,85185.0
2025-04-29 15:20:00,10.96,10.96,10.94,10.95,86249.0,10.96,10.96,10.94,10.95,86249.0
2025-04-29 15:30:00,10.95,10.95,10.94,10.95,108282.0,10.95,10.95,10.94,10.95,108282.0
2025-04-29 15:40:00,10.95,10.95,10.93,10.95,393299.0,10.95,10.95,10.93,10.95,393299.0
2025-04-29 15:50:00,10.95,10.96,10.9,10.91,1831006.0,10.95,10.96,10.9,10.91,1831006.0
2025-04-30 09:30:00,10.91,10.96,10.91,10.94,200822.0,10.91,10.96,10.91,10.94,200822.0
2025-04-30 09:40:00,10.94,10.94,10.91,10.91,67059.0,10.94,10.94,10.91,10.91,67059.0
2025-04-30 09:50:00,10.92,10.92,10.91,10.92,59081.0,10.92,10.92,10.91,10.92,59081.0
2025-04-30 10:00:00,10.91,10.94,10.91,10.93,88822.0,10.91,10.94,10.91,10.93,88822.0
2025-04-30 10:10:00,10.92,10.93,10.91,10.92,127941.0,10.92,10.93,10.91,10.92,127941.0
2025-04-30 10:20:00,10.91,10.93,10.91,10.91,64373.0,10.91,10.93,10.91,10.91,64373.0
2025-04-30 10:30:00,10.91,10.94,10.91,10.93,170461.0,10.91,10.94,10.91,10.93,170461.0
2025-04-30 10:40:00,10.93,10.94,10.92,10.93,56865.0,10.93,10.94,10.92,10.93,56865.0
2025-04-30 10:50:00,10.93,10.95,10.92,10.93,103622.0,10.93,10.95,10.92,10.93,103622.0
2025-04-30 11:00:00,10.93,10.95,10.92,10.95,114010.0,10.93,10.95,10.92,10.95,114010.0
2025-04-30 11:10:00,10.95,10.97,10.94,10.95,233305.0,10.95,10.97,10.94,10.95,233305.0
2025-04-30 11:20:00,10.95,10.96,10.94,10.95,117813.0,10.95,10.96,10.94,10.95,117813.0
2025-04-30 11:30:00,10.95,10.96,10.94,10.95,52040.0,10.95,10.96,10.94,10.95,52040.0
2025-04-30 11:40:00,10.96,10.96,10.95,10.96,51799.0,10.96,10.96,10.95,10.96,51799.0
2025-04-30 11:50:00,10.96,10.98,10.95,10.96,117372.0,10.96,10.98,10.95,10.96,117372.0
2025-04-30 12:00:00,10.96,10.97,10.95,10.96,82804.0,10.96,10.97,10.95,10.96,82804.0
2025-04-30 12:10:00,10.96,10.96,10.94,10.95,46264.0,10.96,10.96,10.94,10.95,46264.0
2025-04-30 12:20:00,10.95,10.95,10.93,10.95,62599.0,10.95,10.95,10.93,10.95,62599.0
2025-04-30 12:30:00,10.95,10.96,10.94,10.96,101616.0,10.95,10.96,10.94,10.96,101616.0
2025-04-30 12:40:00,10.96,10.97,10.95,10.97,85197.0,10.96,10.97,10.95,10.97,85197.0
2025-04-30 12:50:00,10.96,10.97,10.96,10.96,42100.0,10.96,10.97,10.96,10.96,42100.0
2025-04-30 13:00:00,10.96,10.97,10.96,10.96,36876.0,10.96,10.97,10.96,10.96,36876.0
2025-04-30 13:10:00,10.97,10.97,10.95,10.96,146573.0,10.97,10.97,10.95,10.96,146573.0
2025-04-30 13:20:00,10.96,10.96,10.95,10.96,65165.0,10.96,10.96,10.95,10.96,65165.0
2025-04-30 13:30:00,10.96,10.96,10.94,10.95,135038.0,10.96,10.96,10.94,10.95,135038.0
2025-04-30 13:40:00,10.94,10.97,10.94,10.96,231387.0,10.94,10.97,10.94,10.96,231387.0
2025-04-30 13:50:00,10.96,10.98,10.96,10.97,91231.0,10.96,10.98,10.96,10.97,91231.0
2025-04-30 14:00:00,10.97,10.98,10.95,10.96,159339.0,10.97,10.98,10.95,10.96,159339.0
2025-04-30 14:10:00,10.96,10.97,10.95,10.96,52169.0,10.96,10.97,10.95,10.96,52169.0
2025-04-30 14:20:00,10.96,10.97,10.95,10.96,69711.0,10.96,10.97,10.95,10.96,69711.0
2025-04-30 14:30:00,10.96,10.96,10.95,10.96,42998.0,10.96,10.96,10.95,10.96,42998.0
2025-04-30 14:40:00,10.96,10.96,10.95,10.95,38796.0,10.96,10.96,10.95,10.95,38796.0
2025-04-30 14:50:00,10.96,10.96,10.94,10.95,52457.0,10.96,10.96,10.94,10.95,52457.0
2025-04-30 15:00:00,10.95,10.95,10.94,10.94,66598.0,10.95,10.95,10.94,10.94,66598.0
2025-04-30 15:10:00,10.94,10.95,10.93,10.95,108196.0,10.94,10.95,10.93,10.95,108196.0
2025-04-30 15:20:00,10.95,10.96,10.94,10.95,100690.0,10.95,10.96,10.94,10.95,100690.0
2025-04-30 15:30:00,10.96,10.96,10.95,10.96,88117.0,10.96,10.96,10.95,10.96,88117.0
2025-04-30 15:40:00,10.96,10.99,10.95,10.97,222219.0,10.96,10.99,10.95,10.97,222219.0
2025-04-30 15:50:00,10.98,10.98,10.95,10.95,668727.0,10.98,10.98,10.95,10.95,668727.0
2025-05-01 09:30:00,10.94,10.99,10.92,10.98,413181.0,10.94,10.99,10.92,10.98,413181.0
2025-05-01 09:40:00,10.99,10.99,10.98,10.99,225410.0,10.99,10.99,10.98,10.99,225410.0
2025-05-01 09:50:00,10.99,10.99,10.97,10.97,238107.0,10.99,10.99,10.97,10.97,238107.0
2025-05-01 10:00:00,10.97,10.98,10.94,10.95,216497.0,10.97,10.98,10.94,10.95,216497.0
2025-05-01 10:10:00,10.95,10.95,10.93,10.93,182839.0,10.95,10.95,10.93,10.93,182839.0
2025-05-01 10:20:00,10.94,10.95,10.93,10.95,70296.0,10.94,10.95,10.93,10.95,70296.0
2025-05-01 10:30:00,10.95,10.95,10.93,10.95,459410.0,10.95,10.95,10.93,10.95,459410.0
2025-05-01 10:40:00,10.95,10.97,10.94,10.96,381430.0,10.95,10.97,10.94,10.96,381430.0
2025-05-01 10:50:00,10.96,10.98,10.95,10.95,195374.0,10.96,10.98,10.95,10.95,195374.0
2025-05-01 11:00:00,10.96,10.96,10.95,10.96,32549.0,10.96,10.96,10.95,10.96,32549.0
2025-05-01 11:10:00,10.96,10.96,10.95,10.96,26830.0,10.96,10.96,10.95,10.96,26830.0
2025-05-01 11:20:00,10.96,10.97,10.95,10.96,57984.0,10.96,10.97,10.95,10.96,57984.0
2025-05-01 11:30:00,10.96,10.98,10.96,10.97,107595.0,10.96,10.98,10.96,10.97,107595.0
2025-05-01 11:40:00,10.96,10.97,10.95,10.96,92807.0,10.96,10.97,10.95,10.96,92807.0
2025-05-01 11:50:00,10.96,10.96,10.93,10.94,329209.0,10.96,10.96,10.93,10.94,329209.0
2025-05-01 12:00:00,10.94,10.95,10.93,10.95,116535.0,10.94,10.95,10.93,10.95,116535.0
2025-05-01 12:10:00,10.95,10.95,10.93,10.95,120584.0,10.95,10.95,10.93,10.95,120584.0
2025-05-01 12:20:00,10.95,10.95,10.94,10.95,99995.0,10.95,10.95,10.94,10.95,99995.0
2025-05-01 12:30:00,10.95,10.95,10.94,10.95,46665.0,10.95,10.95,10.94,10.95,46665.0
2025-05-01 12:40:00,10.95,10.95,10.93,10.94,68849.0,10.95,10.95,10.93,10.94,68849.0
2025-05-01 12:50:00,10.94,10.95,10.94,10.95,18965.0,10.94,10.95,10.94,10.95,18965.0
2025-05-01 13:00:00,10.95,10.95,10.94,10.95,18014.0,10.95,10.95,10.94,10.95,18014.0
2025-05-01 13:10:00,10.95,10.95,10.94,10.95,80763.0,10.95,10.95,10.94,10.95,80763.0
2025-05-01 13:20:00,10.95,10.95,10.94,10.95,53947.0,10.95,10.95,10.94,10.95,53947.0
2025-05-01 13:30:00,10.95,10.95,10.94,10.94,178793.0,10.95,10.95,10.94,10.94,178793.0
2025-05-01 13:40:00,10.95,10.95,10.93,10.94,143609.0,10.95,10.95,10.93,10.94,143609.0
2025-05-01 13:50:00,10.94,10.94,10.93,10.94,78378.0,10.94,10.94,10.93,10.94,78378.0
2025-05-01 14:00:00,10.94,10.95,10.93,10.95,55295.0,10.94,10.95,10.93,10.95,55295.0
2025-05-01 14:10:00,10.95,10.95,10.94,10.95,165393.0,10.95,10.95,10.94,10.95,165393.0
2025-05-01 14:20:00,10.95,10.95,10.93,10.94,148869.0,10.95,10.95,10.93,10.94,148869.0
2025-05-01 14:30:00,10.94,10.94,10.93,10.93,48819.0,10.94,10.94,10.93,10.93,48819.0
2025-05-01 14:40:00,10.94,10.95,10.93,10.94,199517.0,10.94,10.95,10.93,10.94,199517.0
2025-05-01 14:50:00,10.94,10.94,10.93,10.94,30868.0,10.94,10.94,10.93,10.94,30868.0
2025-05-01 15:00:00,10.94,10.94,10.93,10.94,91854.0,10.94,10.94,10.93,10.94,91854.0
2025-05-01 15:10:00,10.93,10.94,10.93,10.94,199168.0,10.93,10.94,10.93,10.94,199168.0
2025-05-01 15:20:00,10.93,10.94,10.93,10.94,54877.0,10.93,10.94,10.93,10.94,54877.0
2025-05-01 15:30:00,10.94,10.94,10.93,10.94,69267.0,10.94,10.94,10.93,10.94,69267.0
2025-05-01 15:40:00,10.94,10.94,10.93,10.94,239049.0,10.94,10.94,10.93,10.94,239049.0
2025-05-01 15:50:00,10.94,10.94,10.92,10.92,825950.0,10.94,10.94,10.92,10.92,825950.0
2025-05-02 09:30:00,10.96,10.97,10.95,10.96,227164.0,10.96,10.97,10.95,10.96,227164.0
2025-05-02 09:40:00,10.97,10.97,10.94,10.95,184477.0,10.97,10.97,10.94,10.95,184477.0
2025-05-02 09:50:00,10.94,10.95,10.92,10.94,97248.0,10.94,10.95,10.92,10.94,97248.0
2025-05-02 10:00:00,10.94,10.94,10.92,10.94,82628.0,10.94,10.94,10.92,10.94,82628.0
2025-05-02 10:10:00,10.94,10.95,10.93,10.94,81236.0,10.94,10.95,10.93,10.94,81236.0
2025-05-02 10:20:00,10.94,10.94,10.93,10.94,66491.0,10.94,10.94,10.93,10.94,66491.0
2025-05-02 10:30:00,10.93,10.94,10.92,10.93,76906.0,10.93,10.94,10.92,10.93,76906.0
2025-05-02 10:40:00,10.93,10.94,10.92,10.94,53573.0,10.93,10.94,10.92,10.94,53573.0
2025-05-02 10:50:00,10.94,10.94,10.93,10.94,12575.0,10.94,10.94,10.93,10.94,12575.0
2025-05-02 11:00:00,10.94,10.94,10.93,10.94,20815.0,10.94,10.94,10.93,10.94,20815.0
2025-05-02 11:10:00,10.93,10.94,10.92,10.93,112858.0,10.93,10.94,10.92,10.93,112858.0
2025-05-02 11:20:00,10.92,10.93,10.92,10.92,46410.0,10.92,10.93,10.92,10.92,46410.0
2025-05-02 11:30:00,10.93,10.94,10.92,10.94,73216.0,10.93,10.94,10.92,10.94,73216.0
2025-05-02 11:40:00,10.94,10.94,10.93,10.94,40265.0,10.94,10.94,10.93,10.94,40265.0
2025-05-02 11:50:00,10.94,10.94,10.92,10.94,1697835.0,10.94,10.94,10.92,10.94,1697835.0
2025-05-02 12:00:00,10.94,10.95,10.93,10.95,112012.0,10.94,10.95,10.93,10.95,112012.0
2025-05-02 12:10:00,10.95,10.95,10.94,10.95,59217.0,10.95,10.95,10.94,10.95,59217.0
2025-05-02 12:20:00,10.95,10.95,10.94,10.95,22017.0,10.95,10.95,10.94,10.95,22017.0
2025-05-02 12:30:00,10.95,10.95,10.94,10.95,128824.0,10.95,10.95,10.94,10.95,128824.0
2025-05-02 12:40:00,10.95,10.95,10.94,10.95,38150.0,10.95,10.95,10.94,10.95,38150.0
2025-05-02 12:50:00,10.95,10.95,10.94,10.95,30938.0,10.95,10.95,10.94,10.95,30938.0
2025-05-02 13:00:00,10.95,10.95,10.94,10.95,69617.0,10.95,10.95,10.94,10.95,69617.0
2025-05-02 13:10:00,10.95,10.95,10.94,10.95,51278.0,10.95,10.95,10.94,10.95,51278.0
2025-05-02 13:20:00,10.95,10.95,10.94,10.95,36350.0,10.95,10.95,10.94,10.95,36350.0
2025-05-02 13:30:00,10.95,10.95,10.94,10.95,45433.0,10.95,10.95,10.94,10.95,45433.0
2025-05-02 13:40:00,10.95,10.95,10.94,10.95,54118.0,10.95,10.95,10.94,10.95,54118.0
2025-05-02 13:50:00,10.95,10.95,10.94,10.95,58785.0,10.95,10.95,10.94,10.95,58785.0
2025-05-02 14:00:00,10.95,10.95,10.94,10.95,38399.0,10.95,10.95,10.94,10.95,38399.0
2025-05-02 14:10:00,10.95,10.95,10.94,10.94,154329.0,10.95,10.95,10.94,10.94,154329.0
2025-05-02 14:20:00,10.95,10.95,10.93,10.93,158452.0,10.95,10.95,10.93,10.93,158452.0
2025-05-02 14:30:00,10.94,10.95,10.93,10.94,408726.0,10.94,10.95,10.93,10.94,408726.0
2025-05-02 14:40:00,10.95,10.96,10.94,10.94,262631.0,10.95,10.96,10.94,10.94,262631.0
2025-05-02 14:50:00,10.95,10.95,10.94,10.95,161223.0,10.95,10.95,10.94,10.95,161223.0
2025-05-02 15:00:00,10.95,10.95,10.94,10.95,156901.0,10.95,10.95,10.94,10.95,156901.0
2025-05-02 15:10:00,10.95,10.95,10.94,10.95,97802.0,10.95,10.95,10.94,10.95,97802.0
2025-05-02 15:20:00,10.95,10.97,10.94,10.95,388984.0,10.95,10.97,10.94,10.95,388984.0
2025-05-02 15:30:00,10.94,10.95,10.94,10.95,74272.0,10.94,10.95,10.94,10.95,74272.0
2025-05-02 15:40:00,10.95,10.95,10.94,10.94,141213.0,10.95,10.95,10.94,10.94,141213.0
2025-05-02 15:50:00,10.95,10.99,10.94,10.99,816107.0,10.95,10.99,10.94,10.99,816107.0
2025-05-05 09:30:00,10.94,11.0,10.94,10.99,272856.0,10.94,11.0,10.94,10.99,272856.0
2025-05-05 09:40:00,10.99,10.99,10.97,10.98,49165.0,10.99,10.99,10.97,10.98,49165.0
2025-05-05 09:50:00,10.97,10.99,10.97,10.97,60567.0,10.97,10.99,10.97,10.97,60567.0
2025-05-05 10:00:00,10.98,10.99,10.97,10.97,91340.0,10.98,10.99,10.97,10.97,91340.0
2025-05-05 10:10:00,10.97,10.98,10.97,10.97,24342.0,10.97,10.98,10.97,10.97,24342.0
2025-05-05 10:20:00,10.97,10.98,10.97,10.98,70826.0,10.97,10.98,10.97,10.98,70826.0
2025-05-05 10:30:00,10.98,10.99,10.97,10.98,169724.0,10.98,10.99,10.97,10.98,169724.0
2025-05-05 10:40:00,10.98,10.99,10.97,10.98,124605.0,10.98,10.99,10.97,10.98,124605.0
2025-05-05 10:50:00,10.99,10.99,10.98,10.99,84439.0,10.99,10.99,10.98,10.99,84439.0
2025-05-05 11:00:00,10.99,10.99,10.98,10.99,81738.0,10.99,10.99,10.98,10.99,81738.0
2025-05-05 11:10:00,10.99,10.99,10.98,10.99,40935.0,10.99,10.99,10.98,10.99,40935.0
2025-05-05 11:20:00,10.99,11.0,10.98,10.99,109212.0,10.99,11.0,10.98,10.99,109212.0
2025-05-05 11:30:00,10.99,10.99,10.97,10.99,97298.0,10.99,10.99,10.97,10.99,97298.0
2025-05-05 11:40:00,10.99,10.99,10.98,10.99,34818.0,10.99,10.99,10.98,10.99,34818.0
2025-05-05 11:50:00,10.99,10.99,10.98,10.99,36964.0,10.99,10.99,10.98,10.99,36964.0
2025-05-05 12:00:00,10.99,10.99,10.98,10.99,44688.0,10.99,10.99,10.98,10.99,44688.0
2025-05-05 12:10:00,10.99,10.99,10.98,10.99,35372.0,10.99,10.99,10.98,10.99,35372.0
2025-05-05 12:20:00,10.99,10.99,10.98,10.99,45442.0,10.99,10.99,10.98,10.99,45442.0
2025-05-05 12:30:00,10.99,10.99,10.98,10.99,58321.0,10.99,10.99,10.98,10.99,58321.0
2025-05-05 12:40:00,10.99,10.99,10.98,10.99,27723.0,10.99,10.99,10.98,10.99,27723.0
2025-05-05 12:50:00,10.99,10.99,10.97,10.97,238223.0,10.99,10.99,10.97,10.97,238223.0
2025-05-05 13:00:00,10.97,10.98,10.95,10.97,89219.0,10.97,10.98,10.95,10.97,89219.0
2025-05-05 13:10:00,10.96,10.97,10.96,10.96,61595.0,10.96,10.97,10.96,10.96,61595.0
2025-05-05 13:20:00,10.96,10.97,10.95,10.96,35474.0,10.96,10.97,10.95,10.96,35474.0
2025-05-05 13:30:00,10.96,10.97,10.95,10.97,65484.0,10.96,10.97,10.95,10.97,65484.0
2025-05-05 13:40:00,10.97,10.98,10.96,10.97,83779.0,10.97,10.98,10.96,10.97,83779.0
2025-05-05 13:50:00,10.97,10.98,10.96,10.96,90126.0,10.97,10.98,10.96,10.96,90126.0
2025-05-05 14:00:00,10.96,10.98,10.96,10.98,55013.0,10.96,10.98,10.96,10.98,55013.0
2025-05-05 14:10:00,10.97,10.98,10.97,10.97,43174.0,10.97,10.98,10.97,10.97,43174.0
2025-05-05 14:20:00,10.97,10.98,10.97,10.98,33364.0,10.97,10.98,10.97,10.98,33364.0
2025-05-05 14:30:00,10.97,10.98,10.97,10.97,25137.0,10.97,10.98,10.97,10.97,25137.0
2025-05-05 14:40:00,10.97,10.99,10.97,10.99,46060.0,10.97,10.99,10.97,10.99,46060.0
2025-05-05 14:50:00,10.99,10.99,10.98,10.98,55059.0,10.99,10.99,10.98,10.98,55059.0
2025-05-05 15:00:00,10.98,10.99,10.98,10.99,70142.0,10.98,10.99,10.98,10.99,70142.0
2025-05-05 15:10:00,10.99,10.99,10.96,10.99,197496.0,10.99,10.99,10.96,10.99,197496.0
2025-05-05 15:20:00,10.99,11.0,10.98,10.99,193513.0,10.99,11.0,10.98,10.99,193513.0
2025-05-05 15:30:00,10.99,11.0,10.98,10.99,150061.0,10.99,11.0,10.98,10.99,150061.0
2025-05-05 15:40:00,10.99,11.0,10.98,11.0,179046.0,10.99,11.0,10.98,11.0,179046.0
2025-05-05 15:50:00,11.0,11.0,10.99,11.0,541468.0,11.0,11.0,10.99,11.0,541468.0
2025-05-06 09:30:00,10.97,10.98,10.96,10.97,163919.0,10.97,10.98,10.96,10.97,163919.0
2025-05-06 09:40:00,10.97,10.98,10.95,10.96,100129.0,10.97,10.98,10.95,10.96,100129.0
2025-05-06 09:50:00,10.96,10.97,10.95,10.97,56576.0,10.96,10.97,10.95,10.97,56576.0
2025-05-06 10:00:00,10.96,10.98,10.96,10.97,115262.0,10.96,10.98,10.96,10.97,115262.0
2025-05-06 10:10:00,10.97,10.98,10.97,10.98,79106.0,10.97,10.98,10.97,10.98,79106.0
2025-05-06 10:20:00,10.98,10.98,10.97,10.97,56770.0,10.98,10.98,10.97,10.97,56770.0
2025-05-06 10:30:00,10.98,10.98,10.97,10.97,126870.0,10.98,10.98,10.97,10.97,126870.0
2025-05-06 10:40:00,10.97,10.98,10.97,10.97,106472.0,10.97,10.98,10.97,10.97,106472.0
2025-05-06 10:50:00,10.98,11.0,10.97,10.99,164677.0,10.98,11.0,10.97,10.99,164677.0
2025-05-06 11:00:00,10.99,10.99,10.98,10.99,59412.0,10.99,10.99,10.98,10.99,59412.0
2025-05-06 11:10:00,10.99,11.0,10.98,10.99,119071.0,10.99,11.0,10.98,10.99,119071.0
2025-05-06 11:20:00,10.99,11.0,10.98,10.99,104771.0,10.99,11.0,10.98,10.99,104771.0
2025-05-06 11:30:00,10.99,10.99,10.98,10.99,36674.0,10.99,10.99,10.98,10.99,36674.0
2025-05-06 11:40:00,10.99,11.0,10.98,11.0,78256.0,10.99,11.0,10.98,11.0,78256.0
2025-05-06 11:50:00,11.0,11.0,10.99,10.99,42055.0,11.0,11.0,10.99,10.99,42055.0
2025-05-06 12:00:00,11.0,11.0,10.99,11.0,230735.0,11.0,11.0,10.99,11.0,230735.0
2025-05-06 12:10:00,11.0,11.0,10.99,11.0,51850.0,11.0,11.0,10.99,11.0,51850.0
2025-05-06 12:20:00,11.0,11.0,10.99,11.0,174993.0,11.0,11.0,10.99,11.0,174993.0
2025-05-06 12:30:00,11.0,11.0,10.99,11.0,52926.0,11.0,11.0,10.99,11.0,52926.0
2025-05-06 12:40:00,11.0,11.0,10.98,10.99,174412.0,11.0,11.0,10.98,10.99,174412.0
2025-05-06 12:50:00,10.99,10.99,10.98,10.99,67905.0,10.99,10.99,10.98,10.99,67905.0
2025-05-06 13:00:00,10.99,11.0,10.98,10.99,170830.0,10.99,11.0,10.98,10.99,170830.0
2025-05-06 13:10:00,10.99,10.99,10.98,10.99,51147.0,10.99,10.99,10.98,10.99,51147.0
2025-05-06 13:20:00,10.99,10.99,10.98,10.98,136876.0,10.99,10.99,10.98,10.98,136876.0
2025-05-06 13:30:00,10.99,10.99,10.98,10.99,45684.0,10.99,10.99,10.98,10.99,45684.0
2025-05-06 13:40:00,10.99,10.99,10.98,10.99,33808.0,10.99,10.99,10.98,10.99,33808.0
2025-05-06 13:50:00,10.99,10.99,10.98,10.99,49285.0,10.99,10.99,10.98,10.99,49285.0
2025-05-06 14:00:00,10.99,11.0,10.98,10.99,590716.0,10.99,11.0,10.98,10.99,590716.0
2025-05-06 14:10:00,10.99,10.99,10.98,10.99,59136.0,10.99,10.99,10.98,10.99,59136.0
2025-05-06 14:20:00,10.99,11.0,10.98,11.0,283047.0,10.99,11.0,10.98,11.0,283047.0
2025-05-06 14:30:00,11.0,11.0,10.99,11.0,93846.0,11.0,11.0,10.99,11.0,93846.0
2025-05-06 14:40:00,11.0,11.0,10.99,11.0,91167.0,11.0,11.0,10.99,11.0,91167.0
2025-05-06 14:50:00,11.0,11.0,10.98,10.99,268201.0,11.0,11.0,10.98,10.99,268201.0
2025-05-06 15:00:00,10.99,10.99,10.98,10.99,76052.0,10.99,10.99,10.98,10.99,76052.0
2025-05-06 15:10:00,10.99,10.99,10.96,10.96,329630.0,10.99,10.99,10.96,10.96,329630.0
2025-05-06 15:20:00,10.96,10.99,10.96,10.99,132761.0,10.96,10.99,10.96,10.99,132761.0
2025-05-06 15:30:00,10.99,11.0,10.98,10.99,172419.0,10.99,11.0,10.98,10.99,172419.0
2025-05-06 15:40:00,10.99,11.0,10.98,11.0,451428.0,10.99,11.0,10.98,11.0,451428.0
2025-05-06 15:50:00,11.0,11.0,10.97,10.97,998363.0,11.0,11.0,10.97,10.97,998363.0
2025-05-07 09:30:00,11.0,11.0,10.97,11.0,374341.0,11.0,11.0,10.97,11.0,374341.0
2025-05-07 09:40:00,11.0,11.0,10.97,10.99,1279946.0,11.0,11.0,10.97,10.99,1279946.0
2025-05-07 09:50:00,10.99,11.0,10.98,11.0,184878.0,10.99,11.0,10.98,11.0,184878.0
2025-05-07 10:00:00,11.0,11.0,10.99,11.0,82436.0,11.0,11.0,10.99,11.0,82436.0
2025-05-07 10:10:00,10.99,11.0,10.99,11.0,249291.0,10.99,11.0,10.99,11.0,249291.0
2025-05-07 10:20:00,11.0,11.01,10.99,11.01,227110.0,11.0,11.01,10.99,11.01,227110.0
2025-05-07 10:30:00,11.01,11.01,11.0,11.0,160368.0,11.01,11.01,11.0,11.0,160368.0
2025-05-07 10:40:00,11.01,11.01,11.0,11.01,30541.0,11.01,11.01,11.0,11.01,30541.0
2025-05-07 10:50:00,11.0,11.01,11.0,11.01,89116.0,11.0,11.01,11.0,11.01,89116.0
2025-05-07 11:00:00,11.01,11.01,11.0,11.01,63826.0,11.01,11.01,11.0,11.01,63826.0
2025-05-07 11:10:00,11.01,11.01,11.0,11.01,54409.0,11.01,11.01,11.0,11.01,54409.0
2025-05-07 11:20:00,11.0,11.02,11.0,11.02,273829.0,11.0,11.02,11.0,11.02,273829.0
2025-05-07 11:30:00,11.02,11.02,11.0,11.02,437751.0,11.02,11.02,11.0,11.02,437751.0
2025-05-07 11:40:00,11.02,11.03,11.01,11.02,91122.0,11.02,11.03,11.01,11.02,91122.0
2025-05-07 11:50:00,11.03,11.03,11.01,11.03,76084.0,11.03,11.03,11.01,11.03,76084.0
2025-05-07 12:00:00,11.03,11.03,11.02,11.02,18372.0,11.03,11.03,11.02,11.02,18372.0
2025-05-07 12:10:00,11.03,11.03,11.02,11.03,20383.0,11.03,11.03,11.02,11.03,20383.0
2025-05-07 12:20:00,11.03,11.04,11.02,11.04,239511.0,11.03,11.04,11.02,11.04,239511.0
2025-05-07 12:30:00,11.04,11.04,11.03,11.04,73208.0,11.04,11.04,11.03,11.04,73208.0
2025-05-07 12:40:00,11.04,11.04,11.03,11.03,69654.0,11.04,11.04,11.03,11.03,69654.0
2025-05-07 12:50:00,11.03,11.04,11.02,11.04,192687.0,11.03,11.04,11.02,11.04,192687.0
2025-05-07 13:00:00,11.03,11.04,11.03,11.04,47676.0,11.03,11.04,11.03,11.04,47676.0
2025-05-07 13:10:00,11.04,11.04,11.03,11.04,56652.0,11.04,11.04,11.03,11.04,56652.0
2025-05-07 13:20:00,11.03,11.04,11.02,11.04,249411.0,11.03,11.04,11.02,11.04,249411.0
2025-05-07 13:30:00,11.03,11.04,11.03,11.03,103176.0,11.03,11.04,11.03,11.03,103176.0
2025-05-07 13:40:00,11.04,11.04,11.03,11.04,51575.0,11.04,11.04,11.03,11.04,51575.0
2025-05-07 13:50:00,11.04,11.04,11.02,11.03,166795.0,11.04,11.04,11.02,11.03,166795.0
2025-05-07 14:00:00,11.03,11.04,11.02,11.03,128106.0,11.03,11.04,11.02,11.03,128106.0
2025-05-07 14:10:00,11.03,11.03,11.02,11.02,62854.0,11.03,11.03,11.02,11.02,62854.0
2025-05-07 14:20:00,11.03,11.04,11.02,11.04,179567.0,11.03,11.04,11.02,11.04,179567.0
2025-05-07 14:30:00,11.04,11.04,11.03,11.04,97172.0,11.04,11.04,11.03,11.04,97172.0
2025-05-07 14:40:00,11.04,11.04,11.02,11.04,266466.0,11.04,11.04,11.02,11.04,266466.0
2025-05-07 14:50:00,11.04,11.05,11.03,11.04,650803.0,11.04,11.05,11.03,11.04,650803.0
2025-05-07 15:00:00,11.04,11.05,11.02,11.04,359552.0,11.04,11.05,11.02,11.04,359552.0
2025-05-07 15:10:00,11.04,11.06,11.04,11.04,864250.0,11.04,11.06,11.04,11.04,864250.0
2025-05-07 15:20:00,11.05,11.05,11.04,11.04,354689.0,11.05,11.05,11.04,11.04,354689.0
2025-05-07 15:30:00,11.04,11.04,11.03,11.04,123554.0,11.04,11.04,11.03,11.04,123554.0
2025-05-07 15:40:00,11.03,11.04,11.02,11.04,320102.0,11.03,11.04,11.02,11.04,320102.0
2025-05-07 15:50:00,11.03,11.06,11.02,11.05,1005368.0,11.03,11.06,11.02,11.05,1005368.0
2025-05-08 09:30:00,11.05,11.07,11.03,11.06,121559.0,11.05,11.07,11.03,11.06,121559.0
2025-05-08 09:40:00,11.07,11.08,11.06,11.08,85689.0,11.07,11.08,11.06,11.08,85689.0
2025-05-08 09:50:00,11.08,11.09,11.06,11.08,245008.0,11.08,11.09,11.06,11.08,245008.0
2025-05-08 10:00:00,11.07,11.08,11.07,11.08,36867.0,11.07,11.08,11.07,11.08,36867.0
2025-05-08 10:10:00,11.07,11.09,11.07,11.09,289864.0,11.07,11.09,11.07,11.09,289864.0
2025-05-08 10:20:00,11.09,11.09,11.08,11.09,137572.0,11.09,11.09,11.08,11.09,137572.0
2025-05-08 10:30:00,11.09,11.09,11.08,11.09,74346.0,11.09,11.09,11.08,11.09,74346.0
2025-05-08 10:40:00,11.09,11.1,11.08,11.1,115527.0,11.09,11.1,11.08,11.1,115527.0
2025-05-08 10:50:00,11.1,11.1,11.08,11.09,77738.0,11.1,11.1,11.08,11.09,77738.0
2025-05-08 11:00:00,11.08,11.1,11.08,11.1,57030.0,11.08,11.1,11.08,11.1,57030.0
2025-05-08 11:10:00,11.1,11.1,11.09,11.09,30589.0,11.1,11.1,11.09,11.09,30589.0
2025-05-08 11:20:00,11.1,11.1,11.08,11.09,372076.0,11.1,11.1,11.08,11.09,372076.0
2025-05-08 11:30:00,11.1,11.1,11.08,11.1,284968.0,11.1,11.1,11.08,11.1,284968.0
2025-05-08 11:40:00,11.1,11.1,11.09,11.1,112210.0,11.1,11.1,11.09,11.1,112210.0
2025-05-08 11:50:00,11.09,11.1,11.09,11.1,40030.0,11.09,11.1,11.09,11.1,40030.0
2025-05-08 12:00:00,11.09,11.1,11.09,11.1,218996.0,11.09,11.1,11.09,11.1,218996.0
2025-05-08 12:10:00,11.1,11.11,11.09,11.11,76359.0,11.1,11.11,11.09,11.11,76359.0
2025-05-08 12:20:00,11.11,11.11,11.09,11.1,149901.0,11.11,11.11,11.09,11.1,149901.0
2025-05-08 12:30:00,11.1,11.15,11.1,11.12,821707.0,11.1,11.15,11.1,11.12,821707.0
2025-05-08 12:40:00,11.12,11.12,11.1,11.11,160427.0,11.12,11.12,11.1,11.11,160427.0
2025-05-08 12:50:00,11.11,11.11,11.1,11.11,72259.0,11.11,11.11,11.1,11.11,72259.0
2025-05-08 13:00:00,11.11,11.11,11.1,11.11,13113.0,11.11,11.11,11.1,11.11,13113.0
2025-05-08 13:10:00,11.11,11.11,11.1,11.11,35669.0,11.11,11.11,11.1,11.11,35669.0
2025-05-08 13:20:00,11.11,11.12,11.1,11.12,64222.0,11.11,11.12,11.1,11.12,64222.0
2025-05-08 13:30:00,11.12,11.12,11.1,11.11,104065.0,11.12,11.12,11.1,11.11,104065.0
2025-05-08 13:40:00,11.12,11.12,11.11,11.12,116512.0,11.12,11.12,11.11,11.12,116512.0
2025-05-08 13:50:00,11.12,11.12,11.11,11.12,49611.0,11.12,11.12,11.11,11.12,49611.0
2025-05-08 14:00:00,11.11,11.12,11.11,11.12,68340.0,11.11,11.12,11.11,11.12,68340.0
2025-05-08 14:10:00,11.12,11.15,11.11,11.14,322450.0,11.12,11.15,11.11,11.14,322450.0
2025-05-08 14:20:00,11.14,11.14,11.12,11.13,62046.0,11.14,11.14,11.12,11.13,62046.0
2025-05-08 14:30:00,11.13,11.14,11.12,11.13,103581.0,11.13,11.14,11.12,11.13,103581.0
2025-05-08 14:40:00,11.12,11.13,11.12,11.13,26374.0,11.12,11.13,11.12,11.13,26374.0
2025-05-08 14:50:00,11.13,11.13,11.12,11.13,21272.0,11.13,11.13,11.12,11.13,21272.0
2025-05-08 15:00:00,11.13,11.13,11.11,11.12,48068.0,11.13,11.13,11.11,11.12,48068.0
2025-05-08 15:10:00,11.12,11.12,11.11,11.12,36905.0,11.12,11.12,11.11,11.12,36905.0
2025-05-08 15:20:00,11.12,11.14,11.11,11.13,190619.0,11.12,11.14,11.11,11.13,190619.0
2025-05-08 15:30:00,11.13,11.14,11.12,11.13,200847.0,11.13,11.14,11.12,11.13,200847.0
2025-05-08 15:40:00,11.13,11.14,11.12,11.13,604976.0,11.13,11.14,11.12,11.13,604976.0
2025-05-08 15:50:00,11.13,11.18,11.12,11.17,2673942.0,11.13,11.18,11.12,11.17,2673942.0
2025-05-09 09:30:00,11.17,11.19,11.14,11.15,119548.0,11.17,11.19,11.14,11.15,119548.0
2025-05-09 09:40:00,11.14,11.15,11.14,11.15,42683.0,11.14,11.15,11.14,11.15,42683.0
2025-05-09 09:50:00,11.15,11.16,11.14,11.15,76461.0,11.15,11.16,11.14,11.15,76461.0
2025-05-09 10:00:00,11.16,11.16,11.15,11.16,46491.0,11.16,11.16,11.15,11.16,46491.0
2025-05-09 10:10:00,11.16,11.16,11.14,11.15,147224.0,11.16,11.16,11.14,11.15,147224.0
2025-05-09 10:20:00,11.15,11.15,11.14,11.15,41727.0,11.15,11.15,11.14,11.15,41727.0
2025-05-09 10:30:00,11.15,11.15,11.14,11.15,114694.0,11.15,11.15,11.14,11.15,114694.0
2025-05-09 10:40:00,11.15,11.15,11.14,11.15,59441.0,11.15,11.15,11.14,11.15,59441.0
2025-05-09 10:50:00,11.15,11.15,11.14,11.15,11489.0,11.15,11.15,11.14,11.15,11489.0
2025-05-09 11:00:00,11.15,11.16,11.14,11.15,269070.0,11.15,11.16,11.14,11.15,269070.0
2025-05-09 11:10:00,11.15,11.16,11.15,11.16,57481.0,11.15,11.16,11.15,11.16,57481.0
2025-05-09 11:20:00,11.16,11.18,11.15,11.18,113025.0,11.16,11.18,11.15,11.18,113025.0
2025-05-09 11:30:00,11.18,11.19,11.17,11.19,119885.0,11.18,11.19,11.17,11.19,119885.0
2025-05-09 11:40:00,11.19,11.2,11.18,11.2,166780.0,11.19,11.2,11.18,11.2,166780.0
2025-05-09 11:50:00,11.19,11.19,11.17,11.18,166658.0,11.19,11.19,11.17,11.18,166658.0
2025-05-09 12:00:00,11.18,11.18,11.17,11.18,52581.0,11.18,11.18,11.17,11.18,52581.0
2025-05-09 12:10:00,11.17,11.18,11.17,11.18,87232.0,11.17,11.18,11.17,11.18,87232.0
2025-05-09 12:20:00,11.18,11.18,11.17,11.18,45804.0,11.18,11.18,11.17,11.18,45804.0
2025-05-09 12:30:00,11.18,11.18,11.17,11.18,25838.0,11.18,11.18,11.17,11.18,25838.0
2025-05-09 12:40:00,11.18,11.2,11.17,11.2,166747.0,11.18,11.2,11.17,11.2,166747.0
2025-05-09 12:50:00,11.19,11.2,11.17,11.18,394156.0,11.19,11.2,11.17,11.18,394156.0
2025-05-09 13:00:00,11.18,11.19,11.17,11.19,197159.0,11.18,11.19,11.17,11.19,197159.0
2025-05-09 13:10:00,11.19,11.19,11.17,11.18,74271.0,11.19,11.19,11.17,11.18,74271.0
2025-05-09 13:20:00,11.18,11.18,11.17,11.18,15360.0,11.18,11.18,11.17,11.18,15360.0
2025-05-09 13:30:00,11.18,11.18,11.17,11.18,37419.0,11.18,11.18,11.17,11.18,37419.0
2025-05-09 13:40:00,11.17,11.19,11.17,11.19,129883.0,11.17,11.19,11.17,11.19,129883.0
2025-05-09 13:50:00,11.19,11.19,11.18,11.19,57618.0,11.19,11.19,11.18,11.19,57618.0
2025-05-09 14:00:00,11.19,11.19,11.18,11.19,84124.0,11.19,11.19,11.18,11.19,84124.0
2025-05-09 14:10:00,11.19,11.19,11.18,11.18,43813.0,11.19,11.19,11.18,11.18,43813.0
2025-05-09 14:20:00,11.19,11.19,11.18,11.19,81981.0,11.19,11.19,11.18,11.19,81981.0
2025-05-09 14:30:00,11.19,11.19,11.18,11.18,23045.0,11.19,11.19,11.18,11.18,23045.0
2025-05-09 14:40:00,11.19,11.19,11.18,11.19,14152.0,11.19,11.19,11.18,11.19,14152.0
2025-05-09 14:50:00,11.19,11.19,11.18,11.19,37628.0,11.19,11.19,11.18,11.19,37628.0
2025-05-09 15:00:00,11.18,11.24,11.18,11.24,874653.0,11.18,11.24,11.18,11.24,874653.0
2025-05-09 15:10:00,11.23,11.24,11.22,11.22,185853.0,11.23,11.24,11.22,11.22,185853.0
2025-05-09 15:20:00,11.23,11.23,11.2,11.21,774120.0,11.23,11.23,11.2,11.21,774120.0
2025-05-09 15:30:00,11.21,11.22,11.19,11.21,603846.0,11.21,11.22,11.19,11.21,603846.0
2025-05-09 15:40:00,11.21,11.23,11.21,11.21,197600.0,11.21,11.23,11.21,11.21,197600.0
2025-05-09 15:50:00,11.21,11.25,11.21,11.24,1135263.0,11.21,11.25,11.21,11.24,1135263.0
2025-05-12 09:30:00,11.29,11.3,11.25,11.26,449273.0,11.29,11.3,11.25,11.26,449273.0
2025-05-12 09:40:00,11.26,11.3,11.25,11.29,464912.0,11.26,11.3,11.25,11.29,464912.0
2025-05-12 09:50:00,11.3,11.3,11.29,11.29,567632.0,11.3,11.3,11.29,11.29,567632.0
2025-05-12 10:00:00,11.3,11.31,11.28,11.3,1426598.0,11.3,11.31,11.28,11.3,1426598.0
2025-05-12 10:10:00,11.3,11.34,11.3,11.32,925515.0,11.3,11.34,11.3,11.32,925515.0
2025-05-12 10:20:00,11.32,11.32,11.29,11.31,793788.0,11.32,11.32,11.29,11.31,793788.0
2025-05-12 10:30:00,11.3,11.31,11.3,11.31,260715.0,11.3,11.31,11.3,11.31,260715.0
2025-05-12 10:40:00,11.31,11.31,11.3,11.3,246009.0,11.31,11.31,11.3,11.3,246009.0
2025-05-12 10:50:00,11.3,11.31,11.3,11.3,194595.0,11.3,11.31,11.3,11.3,194595.0
2025-05-12 11:00:00,11.31,11.31,11.3,11.3,433871.0,11.31,11.31,11.3,11.3,433871.0
2025-05-12 11:10:00,11.3,11.31,11.3,11.31,205129.0,11.3,11.31,11.3,11.31,205129.0
2025-05-12 11:20:00,11.31,11.32,11.3,11.31,222222.0,11.31,11.32,11.3,11.31,222222.0
2025-05-12 11:30:00,11.32,11.32,11.3,11.3,228691.0,11.32,11.32,11.3,11.3,228691.0
2025-05-12 11:40:00,11.3,11.31,11.3,11.31,74283.0,11.3,11.31,11.3,11.31,74283.0
2025-05-12 11:50:00,11.3,11.32,11.3,11.32,224751.0,11.3,11.32,11.3,11.32,224751.0
2025-05-12 12:00:00,11.32,11.32,11.31,11.32,62756.0,11.32,11.32,11.31,11.32,62756.0
2025-05-12 12:10:00,11.32,11.32,11.3,11.31,384771.0,11.32,11.32,11.3,11.31,384771.0
2025-05-12 12:20:00,11.3,11.31,11.3,11.31,158463.0,11.3,11.31,11.3,11.31,158463.0
2025-05-12 12:30:00,11.3,11.32,11.3,11.3,233839.0,11.3,11.32,11.3,11.3,233839.0
2025-05-12 12:40:00,11.3,11.31,11.3,11.31,307689.0,11.3,11.31,11.3,11.31,307689.0
2025-05-12 12:50:00,11.31,11.31,11.3,11.3,68139.0,11.31,11.31,11.3,11.3,68139.0
2025-05-12 13:00:00,11.31,11.32,11.3,11.32,63533.0,11.31,11.32,11.3,11.32,63533.0
2025-05-12 13:10:00,11.31,11.32,11.31,11.31,126071.0,11.31,11.32,11.31,11.31,126071.0
2025-05-12 13:20:00,11.31,11.32,11.3,11.31,393090.0,11.31,11.32,11.3,11.31,393090.0
2025-05-12 13:30:00,11.31,11.32,11.3,11.32,343595.0,11.31,11.32,11.3,11.32,343595.0
2025-05-12 13:40:00,11.32,11.32,11.31,11.31,130280.0,11.32,11.32,11.31,11.31,130280.0
2025-05-12 13:50:00,11.31,11.32,11.31,11.31,89204.0,11.31,11.32,11.31,11.31,89204.0
2025-05-12 14:00:00,11.31,11.33,11.31,11.32,586259.0,11.31,11.33,11.31,11.32,586259.0
2025-05-12 14:10:00,11.31,11.32,11.31,11.32,99001.0,11.31,11.32,11.31,11.32,99001.0
2025-05-12 14:20:00,11.32,11.32,11.31,11.32,38446.0,11.32,11.32,11.31,11.32,38446.0
2025-05-12 14:30:00,11.32,11.32,11.31,11.32,85266.0,11.32,11.32,11.31,11.32,85266.0
2025-05-12 14:40:00,11.31,11.32,11.31,11.31,110456.0,11.31,11.32,11.31,11.31,110456.0
2025-05-12 14:50:00,11.32,11.32,11.31,11.32,213196.0,11.32,11.32,11.31,11.32,213196.0
2025-05-12 15:00:00,11.32,11.34,11.31,11.34,408365.0,11.32,11.34,11.31,11.34,408365.0
2025-05-12 15:10:00,11.34,11.35,11.32,11.35,427612.0,11.34,11.35,11.32,11.35,427612.0
2025-05-12 15:20:00,11.34,11.35,11.33,11.35,272123.0,11.34,11.35,11.33,11.35,272123.0
2025-05-12 15:30:00,11.35,11.39,11.34,11.36,855135.0,11.35,11.39,11.34,11.36,855135.0
2025-05-12 15:40:00,11.36,11.36,11.34,11.36,326144.0,11.36,11.36,11.34,11.36,326144.0
2025-05-12 15:50:00,11.35,11.48,11.35,11.4,2643774.0,11.35,11.48,11.35,11.4,2643774.0
2025-05-13 09:30:00,11.36,11.39,11.33,11.38,424871.0,11.36,11.39,11.33,11.38,424871.0
2025-05-13 09:40:00,11.38,11.38,11.3,11.3,160874.0,11.38,11.38,11.3,11.3,160874.0
2025-05-13 09:50:00,11.3,11.33,11.3,11.31,170011.0,11.3,11.33,11.3,11.31,170011.0
2025-05-13 10:00:00,11.32,11.35,11.31,11.34,149585.0,11.32,11.35,11.31,11.34,149585.0
2025-05-13 10:10:00,11.34,11.36,11.33,11.35,81104.0,11.34,11.36,11.33,11.35,81104.0
2025-05-13 10:20:00,11.36,11.36,11.34,11.36,59980.0,11.36,11.36,11.34,11.36,59980.0
2025-05-13 10:30:00,11.35,11.36,11.33,11.34,182216.0,11.35,11.36,11.33,11.34,182216.0
2025-05-13 10:40:00,11.34,11.35,11.32,11.34,208071.0,11.34,11.35,11.32,11.34,208071.0
2025-05-13 10:50:00,11.34,11.35,11.33,11.35,427804.0,11.34,11.35,11.33,11.35,427804.0
2025-05-13 11:00:00,11.35,11.35,11.33,11.35,268720.0,11.35,11.35,11.33,11.35,268720.0
2025-05-13 11:10:00,11.35,11.35,11.34,11.35,190404.0,11.35,11.35,11.34,11.35,190404.0
2025-05-13 11:20:00,11.34,11.35,11.33,11.35,371031.0,11.34,11.35,11.33,11.35,371031.0
2025-05-13 11:30:00,11.35,11.36,11.34,11.35,734195.0,11.35,11.36,11.34,11.35,734195.0
2025-05-13 11:40:00,11.35,11.35,11.34,11.35,65419.0,11.35,11.35,11.34,11.35,65419.0
2025-05-13 11:50:00,11.34,11.35,11.34,11.35,220438.0,11.34,11.35,11.34,11.35,220438.0
2025-05-13 12:00:00,11.34,11.35,11.34,11.34,233597.0,11.34,11.35,11.34,11.34,233597.0
2025-05-13 12:10:00,11.34,11.35,11.33,11.35,829141.0,11.34,11.35,11.33,11.35,829141.0
2025-05-13 12:20:00,11.35,11.36,11.34,11.36,166160.0,11.35,11.36,11.34,11.36,166160.0
2025-05-13 12:30:00,11.36,11.37,11.35,11.37,58996.0,11.36,11.37,11.35,11.37,58996.0
2025-05-13 12:40:00,11.37,11.39,11.36,11.38,139163.0,11.37,11.39,11.36,11.38,139163.0
2025-05-13 12:50:00,11.38,11.39,11.38,11.38,460424.0,11.38,11.39,11.38,11.38,460424.0
2025-05-13 13:00:00,11.38,11.39,11.36,11.38,211103.0,11.38,11.39,11.36,11.38,211103.0
2025-05-13 13:10:00,11.37,11.38,11.36,11.38,129532.0,11.37,11.38,11.36,11.38,129532.0
2025-05-13 13:20:00,11.38,11.38,11.37,11.38,51363.0,11.38,11.38,11.37,11.38,51363.0
2025-05-13 13:30:00,11.38,11.39,11.37,11.38,98665.0,11.38,11.39,11.37,11.38,98665.0
2025-05-13 13:40:00,11.38,11.38,11.37,11.38,87896.0,11.38,11.38,11.37,11.38,87896.0
2025-05-13 13:50:00,11.38,11.38,11.36,11.37,402653.0,11.38,11.38,11.36,11.37,402653.0
2025-05-13 14:00:00,11.37,11.38,11.36,11.38,91713.0,11.37,11.38,11.36,11.38,91713.0
2025-05-13 14:10:00,11.38,11.38,11.37,11.38,96468.0,11.38,11.38,11.37,11.38,96468.0
2025-05-13 14:20:00,11.38,11.38,11.37,11.38,75913.0,11.38,11.38,11.37,11.38,75913.0
2025-05-13 14:30:00,11.38,11.38,11.37,11.38,46340.0,11.38,11.38,11.37,11.38,46340.0
2025-05-13 14:40:00,11.38,11.38,11.36,11.37,213863.0,11.38,11.38,11.36,11.37,213863.0
2025-05-13 14:50:00,11.37,11.39,11.36,11.38,161259.0,11.37,11.39,11.36,11.38,161259.0
2025-05-13 15:00:00,11.38,11.38,11.37,11.37,53418.0,11.38,11.38,11.37,11.37,53418.0
2025-05-13 15:10:00,11.38,11.38,11.37,11.38,148974.0,11.38,11.38,11.37,11.38,148974.0
2025-05-13 15:20:00,11.38,11.38,11.37,11.38,187374.0,11.38,11.38,11.37,11.38,187374.0
2025-05-13 15:30:00,11.38,11.39,11.37,11.38,215928.0,11.38,11.39,11.37,11.38,215928.0
2025-05-13 15:40:00,11.38,11.38,11.36,11.37,370577.0,11.38,11.38,11.36,11.37,370577.0
2025-05-13 15:50:00,11.37,11.39,11.36,11.38,1207541.0,11.37,11.39,11.36,11.38,1207541.0
2025-05-14 09:30:00,11.37,11.37,11.32,11.33,766956.0,11.37,11.37,11.32,11.33,766956.0
2025-05-14 09:40:00,11.33,11.34,11.31,11.32,96605.0,11.33,11.34,11.31,11.32,96605.0
2025-05-14 09:50:00,11.31,11.32,11.3,11.3,141362.0,11.31,11.32,11.3,11.3,141362.0
2025-05-14 10:00:00,11.31,11.31,11.29,11.29,160013.0,11.31,11.31,11.29,11.29,160013.0
2025-05-14 10:10:00,11.29,11.3,11.27,11.28,264420.0,11.29,11.3,11.27,11.28,264420.0
2025-05-14 10:20:00,11.28,11.28,11.25,11.25,132631.0,11.28,11.28,11.25,11.25,132631.0
2025-05-14 10:30:00,11.25,11.26,11.23,11.23,320503.0,11.25,11.26,11.23,11.23,320503.0
2025-05-14 10:40:00,11.24,11.24,11.18,11.22,256624.0,11.24,11.24,11.18,11.22,256624.0
2025-05-14 10:50:00,11.22,11.22,11.19,11.21,214529.0,11.22,11.22,11.19,11.21,214529.0
2025-05-14 11:00:00,11.21,11.21,11.2,11.21,119312.0,11.21,11.21,11.2,11.21,119312.0
2025-05-14 11:10:00,11.21,11.24,11.2,11.24,286627.0,11.21,11.24,11.2,11.24,286627.0
2025-05-14 11:20:00,11.24,11.26,11.23,11.25,302633.0,11.24,11.26,11.23,11.25,302633.0
2025-05-14 11:30:00,11.25,11.27,11.23,11.27,218222.0,11.25,11.27,11.23,11.27,218222.0
2025-05-14 11:40:00,11.27,11.27,11.23,11.23,190188.0,11.27,11.27,11.23,11.23,190188.0
2025-05-14 11:50:00,11.23,11.23,11.21,11.21,274184.0,11.23,11.23,11.21,11.21,274184.0
2025-05-14 12:00:00,11.22,11.22,11.21,11.21,162218.0,11.22,11.22,11.21,11.21,162218.0
2025-05-14 12:10:00,11.21,11.22,11.21,11.21,53554.0,11.21,11.22,11.21,11.21,53554.0
2025-05-14 12:20:00,11.21,11.23,11.21,11.22,121797.0,11.21,11.23,11.21,11.22,121797.0
2025-05-14 12:30:00,11.22,11.23,11.21,11.21,58495.0,11.22,11.23,11.21,11.21,58495.0
2025-05-14 12:40:00,11.21,11.22,11.21,11.22,28536.0,11.21,11.22,11.21,11.22,28536.0
2025-05-14 12:50:00,11.21,11.22,11.21,11.21,313751.0,11.21,11.22,11.21,11.21,313751.0
2025-05-14 13:00:00,11.21,11.22,11.16,11.19,673012.0,11.21,11.22,11.16,11.19,673012.0
2025-05-14 13:10:00,11.19,11.21,11.18,11.2,711230.0,11.19,11.21,11.18,11.2,711230.0
2025-05-14 13:20:00,11.2,11.2,11.15,11.15,476200.0,11.2,11.2,11.15,11.15,476200.0
2025-05-14 13:30:00,11.15,11.17,11.15,11.17,75155.0,11.15,11.17,11.15,11.17,75155.0
2025-05-14 13:40:00,11.17,11.17,11.15,11.16,127009.0,11.17,11.17,11.15,11.16,127009.0
2025-05-14 13:50:00,11.16,11.17,11.15,11.17,132394.0,11.16,11.17,11.15,11.17,132394.0
2025-05-14 14:00:00,11.17,11.17,11.16,11.17,54295.0,11.17,11.17,11.16,11.17,54295.0
2025-05-14 14:10:00,11.17,11.21,11.16,11.2,467764.0,11.17,11.21,11.16,11.2,467764.0
2025-05-14 14:20:00,11.2,11.2,11.19,11.2,92939.0,11.2,11.2,11.19,11.2,92939.0
2025-05-14 14:30:00,11.2,11.21,11.18,11.19,382809.0,11.2,11.21,11.18,11.19,382809.0
2025-05-14 14:40:00,11.18,11.19,11.18,11.19,50389.0,11.18,11.19,11.18,11.19,50389.0
2025-05-14 14:50:00,11.19,11.2,11.18,11.19,132516.0,11.19,11.2,11.18,11.19,132516.0
2025-05-14 15:00:00,11.19,11.2,11.18,11.2,82577.0,11.19,11.2,11.18,11.2,82577.0
2025-05-14 15:10:00,11.2,11.2,11.19,11.2,41785.0,11.2,11.2,11.19,11.2,41785.0
2025-05-14 15:20:00,11.2,11.2,11.17,11.18,151449.0,11.2,11.2,11.17,11.18,151449.0
2025-05-14 15:30:00,11.18,11.18,11.16,11.16,156079.0,11.18,11.18,11.16,11.16,156079.0
2025-05-14 15:40:00,11.16,11.17,11.15,11.17,142930.0,11.16,11.17,11.15,11.17,142930.0
2025-05-14 15:50:00,11.17,11.19,11.13,11.13,2030794.0,11.17,11.19,11.13,11.13,2030794.0
2025-05-15 09:30:00,11.12,11.15,11.07,11.15,424164.0,11.12,11.15,11.07,11.15,424164.0
2025-05-15 09:40:00,11.15,11.15,11.13,11.15,131860.0,11.15,11.15,11.13,11.15,131860.0
2025-05-15 09:50:00,11.15,11.18,11.14,11.18,243517.0,11.15,11.18,11.14,11.18,243517.0
2025-05-15 10:00:00,11.18,11.19,11.16,11.17,106412.0,11.18,11.19,11.16,11.17,106412.0
2025-05-15 10:10:00,11.17,11.17,11.15,11.16,142228.0,11.17,11.17,11.15,11.16,142228.0
2025-05-15 10:20:00,11.16,11.16,11.15,11.16,147638.0,11.16,11.16,11.15,11.16,147638.0
2025-05-15 10:30:00,11.15,11.16,11.13,11.15,189745.0,11.15,11.16,11.13,11.15,189745.0
2025-05-15 10:40:00,11.14,11.15,11.14,11.15,70602.0,11.14,11.15,11.14,11.15,70602.0
2025-05-15 10:50:00,11.15,11.18,11.14,11.18,172648.0,11.15,11.18,11.14,11.18,172648.0
2025-05-15 11:00:00,11.17,11.18,11.17,11.18,22918.0,11.17,11.18,11.17,11.18,22918.0
2025-05-15 11:10:00,11.18,11.18,11.17,11.18,36121.0,11.18,11.18,11.17,11.18,36121.0
2025-05-15 11:20:00,11.18,11.19,11.17,11.18,119682.0,11.18,11.19,11.17,11.18,119682.0
2025-05-15 11:30:00,11.17,11.18,11.16,11.17,86291.0,11.17,11.18,11.16,11.17,86291.0
2025-05-15 11:40:00,11.16,11.17,11.16,11.17,36449.0,11.16,11.17,11.16,11.17,36449.0
2025-05-15 11:50:00,11.17,11.17,11.14,11.15,346323.0,11.17,11.17,11.14,11.15,346323.0
2025-05-15 12:00:00,11.15,11.16,11.15,11.16,42062.0,11.15,11.16,11.15,11.16,42062.0
2025-05-15 12:10:00,11.16,11.16,11.15,11.16,39168.0,11.16,11.16,11.15,11.16,39168.0
2025-05-15 12:20:00,11.15,11.16,11.15,11.15,88709.0,11.15,11.16,11.15,11.15,88709.0
2025-05-15 12:30:00,11.16,11.16,11.15,11.16,33138.0,11.16,11.16,11.15,11.16,33138.0
2025-05-15 12:40:00,11.16,11.16,11.15,11.16,21246.0,11.16,11.16,11.15,11.16,21246.0
2025-05-15 12:50:00,11.16,11.16,11.15,11.16,33721.0,11.16,11.16,11.15,11.16,33721.0
2025-05-15 13:00:00,11.16,11.17,11.15,11.15,120449.0,11.16,11.17,11.15,11.15,120449.0
2025-05-15 13:10:00,11.15,11.17,11.15,11.17,52239.0,11.15,11.17,11.15,11.17,52239.0
2025-05-15 13:20:00,11.17,11.17,11.16,11.17,36898.0,11.17,11.17,11.16,11.17,36898.0
2025-05-15 13:30:00,11.17,11.17,11.16,11.17,32708.0,11.17,11.17,11.16,11.17,32708.0
2025-05-15 13:40:00,11.16,11.17,11.16,11.17,44540.0,11.16,11.17,11.16,11.17,44540.0
2025-05-15 13:50:00,11.17,11.17,11.16,11.17,63854.0,11.17,11.17,11.16,11.17,63854.0
2025-05-15 14:00:00,11.17,11.17,11.16,11.17,46564.0,11.17,11.17,11.16,11.17,46564.0
2025-05-15 14:10:00,11.17,11.17,11.16,11.16,59697.0,11.17,11.17,11.16,11.16,59697.0
2025-05-15 14:20:00,11.17,11.17,11.16,11.17,28080.0,11.17,11.17,11.16,11.17,28080.0
2025-05-15 14:30:00,11.17,11.18,11.16,11.18,85866.0,11.17,11.18,11.16,11.18,85866.0
2025-05-15 14:40:00,11.18,11.18,11.16,11.16,62077.0,11.18,11.18,11.16,11.16,62077.0
2025-05-15 14:50:00,11.17,11.17,11.16,11.17,13941.0,11.17,11.17,11.16,11.17,13941.0
2025-05-15 15:00:00,11.17,11.17,11.16,11.17,28751.0,11.17,11.17,11.16,11.17,28751.0
2025-05-15 15:10:00,11.17,11.18,11.16,11.18,123292.0,11.17,11.18,11.16,11.18,123292.0
2025-05-15 15:20:00,11.18,11.18,11.16,11.18,171561.0,11.18,11.18,11.16,11.18,171561.0
2025-05-15 15:30:00,11.18,11.18,11.17,11.18,30398.0,11.18,11.18,11.17,11.18,30398.0
2025-05-15 15:40:00,11.18,11.18,11.17,11.17,134840.0,11.18,11.18,11.17,11.17,134840.0
2025-05-15 15:50:00,11.17,11.19,11.16,11.18,1024279.0,11.17,11.19,11.16,11.18,1024279.0
2025-05-16 09:30:00,11.18,11.21,11.18,11.21,239578.0,11.18,11.21,11.18,11.21,239578.0
2025-05-16 09:40:00,11.21,11.24,11.2,11.21,452616.0,11.21,11.24,11.2,11.21,452616.0
2025-05-16 09:50:00,11.2,11.21,11.2,11.21,68190.0,11.2,11.21,11.2,11.21,68190.0
2025-05-16 10:00:00,11.2,11.23,11.2,11.21,160663.0,11.2,11.23,11.2,11.21,160663.0
2025-05-16 10:10:00,11.22,11.23,11.21,11.23,198888.0,11.22,11.23,11.21,11.23,198888.0
2025-05-16 10:20:00,11.23,11.23,11.22,11.23,18567.0,11.23,11.23,11.22,11.23,18567.0
2025-05-16 10:30:00,11.23,11.24,11.22,11.24,71291.0,11.23,11.24,11.22,11.24,71291.0
2025-05-16 10:40:00,11.23,11.24,11.22,11.23,122841.0,11.23,11.24,11.22,11.23,122841.0
2025-05-16 10:50:00,11.23,11.24,11.22,11.23,111945.0,11.23,11.24,11.22,11.23,111945.0
2025-05-16 11:00:00,11.24,11.24,11.23,11.24,24244.0,11.24,11.24,11.23,11.24,24244.0
2025-05-16 11:10:00,11.23,11.24,11.23,11.23,24226.0,11.23,11.24,11.23,11.23,24226.0
2025-05-16 11:20:00,11.23,11.24,11.22,11.22,69372.0,11.23,11.24,11.22,11.22,69372.0
2025-05-16 11:30:00,11.23,11.23,11.22,11.22,330983.0,11.23,11.23,11.22,11.22,330983.0
2025-05-16 11:40:00,11.23,11.23,11.22,11.23,20977.0,11.23,11.23,11.22,11.23,20977.0
2025-05-16 11:50:00,11.23,11.23,11.22,11.23,34118.0,11.23,11.23,11.22,11.23,34118.0
2025-05-16 12:00:00,11.23,11.24,11.22,11.24,91003.0,11.23,11.24,11.22,11.24,91003.0
2025-05-16 12:10:00,11.24,11.24,11.23,11.24,36454.0,11.24,11.24,11.23,11.24,36454.0
2025-05-16 12:20:00,11.24,11.24,11.23,11.24,27482.0,11.24,11.24,11.23,11.24,27482.0
2025-05-16 12:30:00,11.23,11.24,11.23,11.23,29191.0,11.23,11.24,11.23,11.23,29191.0
2025-05-16 12:40:00,11.24,11.24,11.23,11.24,32760.0,11.24,11.24,11.23,11.24,32760.0
2025-05-16 12:50:00,11.24,11.24,11.23,11.24,16928.0,11.24,11.24,11.23,11.24,16928.0
2025-05-16 13:00:00,11.24,11.24,11.23,11.24,28362.0,11.24,11.24,11.23,11.24,28362.0
2025-05-16 13:10:00,11.24,11.24,11.23,11.24,36442.0,11.24,11.24,11.23,11.24,36442.0
2025-05-16 13:20:00,11.24,11.24,11.23,11.24,21365.0,11.24,11.24,11.23,11.24,21365.0
2025-05-16 13:30:00,11.24,11.24,11.23,11.24,21256.0,11.24,11.24,11.23,11.24,21256.0
2025-05-16 13:40:00,11.24,11.24,11.23,11.24,29136.0,11.24,11.24,11.23,11.24,29136.0
2025-05-16 13:50:00,11.24,11.24,11.23,11.24,92064.0,11.24,11.24,11.23,11.24,92064.0
2025-05-16 14:00:00,11.24,11.24,11.23,11.24,35407.0,11.24,11.24,11.23,11.24,35407.0
2025-05-16 14:10:00,11.24,11.24,11.23,11.23,28545.0,11.24,11.24,11.23,11.23,28545.0
2025-05-16 14:20:00,11.24,11.25,11.23,11.25,115547.0,11.24,11.25,11.23,11.25,115547.0
2025-05-16 14:30:00,11.25,11.25,11.24,11.25,44236.0,11.25,11.25,11.24,11.25,44236.0
2025-05-16 14:40:00,11.25,11.25,11.24,11.25,28305.0,11.25,11.25,11.24,11.25,28305.0
2025-05-16 14:50:00,11.25,11.28,11.24,11.28,132140.0,11.25,11.28,11.24,11.28,132140.0
2025-05-16 15:00:00,11.27,11.29,11.27,11.29,62572.0,11.27,11.29,11.27,11.29,62572.0
2025-05-16 15:10:00,11.29,11.3,11.28,11.3,79749.0,11.29,11.3,11.28,11.3,79749.0
2025-05-16 15:20:00,11.29,11.3,11.29,11.29,58539.0,11.29,11.3,11.29,11.29,58539.0
2025-05-16 15:30:00,11.29,11.3,11.28,11.28,375651.0,11.29,11.3,11.28,11.28,375651.0
2025-05-16 15:40:00,11.28,11.29,11.27,11.29,340315.0,11.28,11.29,11.27,11.29,340315.0
2025-05-16 15:50:00,11.29,11.31,11.29,11.3,619132.0,11.29,11.31,11.29,11.3,619132.0
2025-05-19 09:30:00,11.2,11.25,11.2,11.23,258969.0,11.2,11.25,11.2,11.23,258969.0
2025-05-19 09:40:00,11.24,11.24,11.22,11.23,57409.0,11.24,11.24,11.22,11.23,57409.0
2025-05-19 09:50:00,11.23,11.24,11.22,11.23,48172.0,11.23,11.24,11.22,11.23,48172.0
2025-05-19 10:00:00,11.23,11.25,11.22,11.24,133208.0,11.23,11.25,11.22,11.24,133208.0
2025-05-19 10:10:00,11.25,11.27,11.24,11.27,127091.0,11.25,11.27,11.24,11.27,127091.0
2025-05-19 10:20:00,11.27,11.28,11.26,11.28,51625.0,11.27,11.28,11.26,11.28,51625.0
2025-05-19 10:30:00,11.28,11.29,11.27,11.27,77079.0,11.28,11.29,11.27,11.27,77079.0
2025-05-19 10:40:00,11.28,11.28,11.27,11.27,24377.0,11.28,11.28,11.27,11.27,24377.0
2025-05-19 10:50:00,11.27,11.28,11.27,11.28,22365.0,11.27,11.28,11.27,11.28,22365.0
2025-05-19 11:00:00,11.28,11.28,11.27,11.28,17326.0,11.28,11.28,11.27,11.28,17326.0
2025-05-19 11:10:00,11.27,11.28,11.27,11.28,25567.0,11.27,11.28,11.27,11.28,25567.0
2025-05-19 11:20:00,11.28,11.28,11.27,11.28,19640.0,11.28,11.28,11.27,11.28,19640.0
2025-05-19 11:30:00,11.28,11.28,11.27,11.28,23034.0,11.28,11.28,11.27,11.28,23034.0
2025-05-19 11:40:00,11.28,11.28,11.27,11.28,14135.0,11.28,11.28,11.27,11.28,14135.0
2025-05-19 11:50:00,11.28,11.28,11.26,11.27,93372.0,11.28,11.28,11.26,11.27,93372.0
2025-05-19 12:00:00,11.27,11.28,11.27,11.28,17785.0,11.27,11.28,11.27,11.28,17785.0
2025-05-19 12:10:00,11.27,11.27,11.25,11.25,49781.0,11.27,11.27,11.25,11.25,49781.0
2025-05-19 12:20:00,11.25,11.26,11.25,11.26,25326.0,11.25,11.26,11.25,11.26,25326.0
2025-05-19 12:30:00,11.26,11.26,11.25,11.25,13969.0,11.26,11.26,11.25,11.25,13969.0
2025-05-19 12:40:00,11.25,11.25,11.24,11.25,31123.0,11.25,11.25,11.24,11.25,31123.0
2025-05-19 12:50:00,11.25,11.26,11.24,11.26,89025.0,11.25,11.26,11.24,11.26,89025.0
2025-05-19 13:00:00,11.26,11.26,11.25,11.26,12729.0,11.26,11.26,11.25,11.26,12729.0
2025-05-19 13:10:00,11.26,11.26,11.25,11.26,17956.0,11.26,11.26,11.25,11.26,17956.0
2025-05-19 13:20:00,11.26,11.26,11.25,11.26,13982.0,11.26,11.26,11.25,11.26,13982.0
2025-05-19 13:30:00,11.26,11.26,11.25,11.25,38540.0,11.26,11.26,11.25,11.25,38540.0
2025-05-19 13:40:00,11.25,11.26,11.25,11.25,15690.0,11.25,11.26,11.25,11.25,15690.0
2025-05-19 13:50:00,11.26,11.26,11.24,11.25,54570.0,11.26,11.26,11.24,11.25,54570.0
2025-05-19 14:00:00,11.24,11.25,11.24,11.25,26192.0,11.24,11.25,11.24,11.25,26192.0
2025-05-19 14:10:00,11.25,11.26,11.24,11.26,72038.0,11.25,11.26,11.24,11.26,72038.0
2025-05-19 14:20:00,11.26,11.26,11.25,11.25,22447.0,11.26,11.26,11.25,11.25,22447.0
2025-05-19 14:30:00,11.26,11.26,11.25,11.26,17797.0,11.26,11.26,11.25,11.26,17797.0
2025-05-19 14:40:00,11.26,11.26,11.24,11.25,63305.0,11.26,11.26,11.24,11.25,63305.0
2025-05-19 14:50:00,11.24,11.25,11.24,11.25,36062.0,11.24,11.25,11.24,11.25,36062.0
2025-05-19 15:00:00,11.25,11.26,11.24,11.25,100481.0,11.25,11.26,11.24,11.25,100481.0
2025-05-19 15:10:00,11.24,11.25,11.24,11.24,21689.0,11.24,11.25,11.24,11.24,21689.0
2025-05-19 15:20:00,11.24,11.25,11.24,11.24,31676.0,11.24,11.25,11.24,11.24,31676.0
2025-05-19 15:30:00,11.24,11.25,11.24,11.24,86625.0,11.24,11.25,11.24,11.24,86625.0
2025-05-19 15:40:00,11.25,11.25,11.24,11.25,123646.0,11.25,11.25,11.24,11.25,123646.0
2025-05-19 15:50:00,11.25,11.26,11.24,11.26,666931.0,11.25,11.26,11.24,11.26,666931.0
2025-05-20 09:30:00,11.24,11.25,11.21,11.24,132403.0,11.24,11.25,11.21,11.24,132403.0
2025-05-20 09:40:00,11.24,11.25,11.23,11.25,46280.0,11.24,11.25,11.23,11.25,46280.0
2025-05-20 09:50:00,11.25,11.25,11.23,11.25,78912.0,11.25,11.25,11.23,11.25,78912.0
2025-05-20 10:00:00,11.24,11.25,11.24,11.24,29267.0,11.24,11.25,11.24,11.24,29267.0
2025-05-20 10:10:00,11.24,11.25,11.24,11.25,31320.0,11.24,11.25,11.24,11.25,31320.0
2025-05-20 10:20:00,11.25,11.25,11.24,11.25,46513.0,11.25,11.25,11.24,11.25,46513.0
2025-05-20 10:30:00,11.25,11.25,11.24,11.25,24690.0,11.25,11.25,11.24,11.25,24690.0
2025-05-20 10:40:00,11.24,11.25,11.24,11.24,42250.0,11.24,11.25,11.24,11.24,42250.0
2025-05-20 10:50:00,11.24,11.25,11.23,11.24,48382.0,11.24,11.25,11.23,11.24,48382.0
2025-05-20 11:00:00,11.24,11.25,11.23,11.25,63460.0,11.24,11.25,11.23,11.25,63460.0
2025-05-20 11:10:00,11.24,11.25,11.24,11.25,51022.0,11.24,11.25,11.24,11.25,51022.0
2025-05-20 11:20:00,11.25,11.25,11.24,11.24,56888.0,11.25,11.25,11.24,11.24,56888.0
2025-05-20 11:30:00,11.24,11.25,11.23,11.24,58602.0,11.24,11.25,11.23,11.24,58602.0
2025-05-20 11:40:00,11.24,11.24,11.23,11.23,16861.0,11.24,11.24,11.23,11.23,16861.0
2025-05-20 11:50:00,11.24,11.24,11.23,11.24,30369.0,11.24,11.24,11.23,11.24,30369.0
2025-05-20 12:00:00,11.23,11.24,11.23,11.23,35231.0,11.23,11.24,11.23,11.23,35231.0
2025-05-20 12:10:00,11.23,11.24,11.22,11.23,48533.0,11.23,11.24,11.22,11.23,48533.0
2025-05-20 12:20:00,11.24,11.24,11.23,11.24,15677.0,11.24,11.24,11.23,11.24,15677.0
2025-05-20 12:30:00,11.23,11.24,11.23,11.24,23854.0,11.23,11.24,11.23,11.24,23854.0
2025-05-20 12:40:00,11.23,11.24,11.23,11.24,23846.0,11.23,11.24,11.23,11.24,23846.0
2025-05-20 12:50:00,11.23,11.24,11.23,11.23,19045.0,11.23,11.24,11.23,11.23,19045.0
2025-05-20 13:00:00,11.24,11.24,11.22,11.23,190185.0,11.24,11.24,11.22,11.23,190185.0
2025-05-20 13:10:00,11.24,11.24,11.23,11.23,41333.0,11.24,11.24,11.23,11.23,41333.0
2025-05-20 13:20:00,11.23,11.24,11.23,11.23,33756.0,11.23,11.24,11.23,11.23,33756.0
2025-05-20 13:30:00,11.23,11.23,11.22,11.23,200633.0,11.23,11.23,11.22,11.23,200633.0
2025-05-20 13:40:00,11.22,11.23,11.22,11.22,13952.0,11.22,11.23,11.22,11.22,13952.0
2025-05-20 13:50:00,11.22,11.23,11.22,11.22,76647.0,11.22,11.23,11.22,11.22,76647.0
2025-05-20 14:00:00,11.22,11.23,11.21,11.22,129128.0,11.22,11.23,11.21,11.22,129128.0
2025-05-20 14:10:00,11.22,11.22,11.21,11.21,8511.0,11.22,11.22,11.21,11.21,8511.0
2025-05-20 14:20:00,11.22,11.22,11.2,11.21,101416.0,11.22,11.22,11.2,11.21,101416.0
2025-05-20 14:30:00,11.2,11.21,11.19,11.21,155699.0,11.2,11.21,11.19,11.21,155699.0
2025-05-20 14:40:00,11.2,11.21,11.19,11.2,90427.0,11.2,11.21,11.19,11.2,90427.0
2025-05-20 14:50:00,11.2,11.21,11.19,11.2,128438.0,11.2,11.21,11.19,11.2,128438.0
2025-05-20 15:00:00,11.2,11.2,11.19,11.2,69036.0,11.2,11.2,11.19,11.2,69036.0
2025-05-20 15:10:00,11.2,11.2,11.19,11.2,53797.0,11.2,11.2,11.19,11.2,53797.0
2025-05-20 15:20:00,11.2,11.2,11.19,11.2,47647.0,11.2,11.2,11.19,11.2,47647.0
2025-05-20 15:30:00,11.2,11.21,11.19,11.21,147467.0,11.2,11.21,11.19,11.21,147467.0
2025-05-20 15:40:00,11.21,11.21,11.19,11.19,107895.0,11.21,11.21,11.19,11.19,107895.0
2025-05-20 15:50:00,11.2,11.24,11.19,11.24,592387.0,11.2,11.24,11.19,11.24,592387.0
2025-05-21 09:30:00,11.2,11.22,11.18,11.21,171621.0,11.2,11.22,11.18,11.21,171621.0
2025-05-21 09:40:00,11.21,11.22,11.2,11.21,142532.0,11.21,11.22,11.2,11.21,142532.0
2025-05-21 09:50:00,11.21,11.21,11.19,11.2,79067.0,11.21,11.21,11.19,11.2,79067.0
2025-05-21 10:00:00,11.19,11.2,11.19,11.19,42630.0,11.19,11.2,11.19,11.19,42630.0
2025-05-21 10:10:00,11.2,11.2,11.19,11.2,42823.0,11.2,11.2,11.19,11.2,42823.0
2025-05-21 10:20:00,11.2,11.2,11.18,11.19,132042.0,11.2,11.2,11.18,11.19,132042.0
2025-05-21 10:30:00,11.19,11.2,11.19,11.2,66500.0,11.19,11.2,11.19,11.2,66500.0
2025-05-21 10:40:00,11.2,11.21,11.19,11.21,62757.0,11.2,11.21,11.19,11.21,62757.0
2025-05-21 10:50:00,11.21,11.21,11.2,11.21,34558.0,11.21,11.21,11.2,11.21,34558.0
2025-05-21 11:00:00,11.21,11.21,11.19,11.21,120626.0,11.21,11.21,11.19,11.21,120626.0
2025-05-21 11:10:00,11.21,11.21,11.2,11.2,30284.0,11.21,11.21,11.2,11.2,30284.0
2025-05-21 11:20:00,11.21,11.21,11.2,11.21,617013.0,11.21,11.21,11.2,11.21,617013.0
2025-05-21 11:30:00,11.21,11.22,11.2,11.21,91463.0,11.21,11.22,11.2,11.21,91463.0
2025-05-21 11:40:00,11.21,11.22,11.21,11.21,503220.0,11.21,11.22,11.21,11.21,503220.0
2025-05-21 11:50:00,11.21,11.22,11.21,11.21,19905.0,11.21,11.22,11.21,11.21,19905.0
2025-05-21 12:00:00,11.21,11.22,11.21,11.22,73151.0,11.21,11.22,11.21,11.22,73151.0
2025-05-21 12:10:00,11.22,11.22,11.21,11.21,25084.0,11.22,11.22,11.21,11.21,25084.0
2025-05-21 12:20:00,11.21,11.22,11.21,11.22,40934.0,11.21,11.22,11.21,11.22,40934.0
2025-05-21 12:30:00,11.21,11.22,11.21,11.21,76020.0,11.21,11.22,11.21,11.21,76020.0
2025-05-21 12:40:00,11.21,11.22,11.21,11.22,114300.0,11.21,11.22,11.21,11.22,114300.0
2025-05-21 12:50:00,11.21,11.22,11.2,11.21,138211.0,11.21,11.22,11.2,11.21,138211.0
2025-05-21 13:00:00,11.2,11.21,11.2,11.21,91858.0,11.2,11.21,11.2,11.21,91858.0
2025-05-21 13:10:00,11.21,11.21,11.2,11.21,106773.0,11.21,11.21,11.2,11.21,106773.0
2025-05-21 13:20:00,11.2,11.21,11.19,11.2,208956.0,11.2,11.21,11.19,11.2,208956.0
2025-05-21 13:30:00,11.21,11.22,11.2,11.21,694264.0,11.21,11.22,11.2,11.21,694264.0
2025-05-21 13:40:00,11.21,11.22,11.21,11.21,53760.0,11.21,11.22,11.21,11.21,53760.0
2025-05-21 13:50:00,11.21,11.22,11.21,11.21,185864.0,11.21,11.22,11.21,11.21,185864.0
2025-05-21 14:00:00,11.21,11.22,11.21,11.22,71295.0,11.21,11.22,11.21,11.22,71295.0
2025-05-21 14:10:00,11.21,11.22,11.21,11.21,53972.0,11.21,11.22,11.21,11.21,53972.0
2025-05-21 14:20:00,11.21,11.22,11.21,11.21,37432.0,11.21,11.22,11.21,11.21,37432.0
2025-05-21 14:30:00,11.21,11.22,11.21,11.21,45123.0,11.21,11.22,11.21,11.21,45123.0
2025-05-21 14:40:00,11.21,11.22,11.21,11.21,31775.0,11.21,11.22,11.21,11.21,31775.0
2025-05-21 14:50:00,11.22,11.22,11.21,11.21,71580.0,11.22,11.22,11.21,11.21,71580.0
2025-05-21 15:00:00,11.22,11.22,11.21,11.21,27881.0,11.22,11.22,11.21,11.21,27881.0
2025-05-21 15:10:00,11.21,11.22,11.21,11.21,91546.0,11.21,11.22,11.21,11.21,91546.0
2025-05-21 15:20:00,11.21,11.22,11.21,11.21,222561.0,11.21,11.22,11.21,11.21,222561.0
2025-05-21 15:30:00,11.21,11.22,11.21,11.21,106451.0,11.21,11.22,11.21,11.21,106451.0
2025-05-21 15:40:00,11.22,11.22,11.19,11.21,261853.0,11.22,11.22,11.19,11.21,261853.0
2025-05-21 15:50:00,11.21,11.21,11.18,11.19,763298.0,11.21,11.21,11.18,11.19,763298.0
2025-05-22 09:30:00,11.17,11.22,11.16,11.21,274573.0,11.17,11.22,11.16,11.21,274573.0
2025-05-22 09:40:00,11.21,11.21,11.19,11.19,90537.0,11.21,11.21,11.19,11.19,90537.0
2025-05-22 09:50:00,11.2,11.21,11.19,11.19,81153.0,11.2,11.21,11.19,11.19,81153.0
2025-05-22 10:00:00,11.2,11.2,11.19,11.2,65985.0,11.2,11.2,11.19,11.2,65985.0
2025-05-22 10:10:00,11.2,11.21,11.19,11.2,189332.0,11.2,11.21,11.19,11.2,189332.0
2025-05-22 10:20:00,11.2,11.2,11.19,11.2,71797.0,11.2,11.2,11.19,11.2,71797.0
2025-05-22 10:30:00,11.19,11.2,11.18,11.19,79245.0,11.19,11.2,11.18,11.19,79245.0
2025-05-22 10:40:00,11.19,11.19,11.16,11.17,275991.0,11.19,11.19,11.16,11.17,275991.0
2025-05-22 10:50:00,11.16,11.19,11.16,11.18,180397.0,11.16,11.19,11.16,11.18,180397.0
2025-05-22 11:00:00,11.19,11.19,11.18,11.19,44168.0,11.19,11.19,11.18,11.19,44168.0
2025-05-22 11:10:00,11.19,11.19,11.18,11.18,40780.0,11.19,11.19,11.18,11.18,40780.0
2025-05-22 11:20:00,11.19,11.2,11.18,11.2,158751.0,11.19,11.2,11.18,11.2,158751.0
2025-05-22 11:30:00,11.2,11.21,11.19,11.21,110415.0,11.2,11.21,11.19,11.21,110415.0
2025-05-22 11:40:00,11.2,11.21,11.2,11.21,85012.0,11.2,11.21,11.2,11.21,85012.0
2025-05-22 11:50:00,11.2,11.21,11.2,11.21,24681.0,11.2,11.21,11.2,11.21,24681.0
2025-05-22 12:00:00,11.2,11.22,11.2,11.21,78382.0,11.2,11.22,11.2,11.21,78382.0
2025-05-22 12:10:00,11.21,11.22,11.21,11.21,18557.0,11.21,11.22,11.21,11.21,18557.0
2025-05-22 12:20:00,11.21,11.22,11.21,11.21,18137.0,11.21,11.22,11.21,11.21,18137.0
2025-05-22 12:30:00,11.21,11.22,11.21,11.21,32246.0,11.21,11.22,11.21,11.21,32246.0
2025-05-22 12:40:00,11.21,11.23,11.21,11.23,94921.0,11.21,11.23,11.21,11.23,94921.0
2025-05-22 12:50:00,11.23,11.24,11.22,11.24,114836.0,11.23,11.24,11.22,11.24,114836.0
2025-05-22 13:00:00,11.24,11.24,11.23,11.24,91269.0,11.24,11.24,11.23,11.24,91269.0
2025-05-22 13:10:00,11.23,11.24,11.23,11.24,123320.0,11.23,11.24,11.23,11.24,123320.0
2025-05-22 13:20:00,11.24,11.25,11.23,11.25,129856.0,11.24,11.25,11.23,11.25,129856.0
2025-05-22 13:30:00,11.25,11.25,11.24,11.25,55147.0,11.25,11.25,11.24,11.25,55147.0
2025-05-22 13:40:00,11.25,11.25,11.24,11.25,40676.0,11.25,11.25,11.24,11.25,40676.0
2025-05-22 13:50:00,11.25,11.25,11.24,11.25,53992.0,11.25,11.25,11.24,11.25,53992.0
2025-05-22 14:00:00,11.25,11.25,11.24,11.25,43665.0,11.25,11.25,11.24,11.25,43665.0
2025-05-22 14:10:00,11.25,11.25,11.24,11.24,102465.0,11.25,11.25,11.24,11.24,102465.0
2025-05-22 14:20:00,11.25,11.25,11.24,11.25,98952.0,11.25,11.25,11.24,11.25,98952.0
2025-05-22 14:30:00,11.25,11.26,11.24,11.26,56808.0,11.25,11.26,11.24,11.26,56808.0
2025-05-22 14:40:00,11.25,11.26,11.24,11.24,137637.0,11.25,11.26,11.24,11.24,137637.0
2025-05-22 14:50:00,11.25,11.25,11.24,11.24,42998.0,11.25,11.25,11.24,11.24,42998.0
2025-05-22 15:00:00,11.24,11.26,11.24,11.26,62283.0,11.24,11.26,11.24,11.26,62283.0
2025-05-22 15:10:00,11.26,11.26,11.25,11.25,71059.0,11.26,11.26,11.25,11.25,71059.0
2025-05-22 15:20:00,11.25,11.26,11.25,11.25,86452.0,11.25,11.26,11.25,11.25,86452.0
2025-05-22 15:30:00,11.25,11.26,11.24,11.24,87449.0,11.25,11.26,11.24,11.24,87449.0
2025-05-22 15:40:00,11.25,11.25,11.24,11.25,80243.0,11.25,11.25,11.24,11.25,80243.0
2025-05-22 15:50:00,11.25,11.25,11.22,11.24,600142.0,11.25,11.25,11.22,11.24,600142.0
2025-05-23 09:30:00,11.2,11.2,11.18,11.2,226430.0,11.2,11.2,11.18,11.2,226430.0
2025-05-23 09:40:00,11.2,11.21,11.18,11.2,377060.0,11.2,11.21,11.18,11.2,377060.0
2025-05-23 09:50:00,11.21,11.21,11.19,11.2,137189.0,11.21,11.21,11.19,11.2,137189.0
2025-05-23 10:00:00,11.21,11.21,11.2,11.2,55801.0,11.21,11.21,11.2,11.2,55801.0
2025-05-23 10:10:00,11.21,11.21,11.19,11.2,318176.0,11.21,11.21,11.19,11.2,318176.0
2025-05-23 10:20:00,11.2,11.2,11.19,11.2,108238.0,11.2,11.2,11.19,11.2,108238.0
2025-05-23 10:30:00,11.2,11.2,11.19,11.2,70897.0,11.2,11.2,11.19,11.2,70897.0
2025-05-23 10:40:00,11.2,11.21,11.19,11.2,56107.0,11.2,11.21,11.19,11.2,56107.0
2025-05-23 10:50:00,11.2,11.21,11.19,11.21,172186.0,11.2,11.21,11.19,11.21,172186.0
2025-05-23 11:00:00,11.21,11.21,11.2,11.21,82024.0,11.21,11.21,11.2,11.21,82024.0
2025-05-23 11:10:00,11.21,11.21,11.2,11.21,114650.0,11.21,11.21,11.2,11.21,114650.0
2025-05-23 11:20:00,11.21,11.21,11.2,11.21,41694.0,11.21,11.21,11.2,11.21,41694.0
2025-05-23 11:30:00,11.21,11.21,11.2,11.21,34937.0,11.21,11.21,11.2,11.21,34937.0
2025-05-23 11:40:00,11.21,11.21,11.2,11.21,37897.0,11.21,11.21,11.2,11.21,37897.0
2025-05-23 11:50:00,11.21,11.21,11.19,11.2,103560.0,11.21,11.21,11.19,11.2,103560.0
2025-05-23 12:00:00,11.2,11.2,11.19,11.2,59905.0,11.2,11.2,11.19,11.2,59905.0
2025-05-23 12:10:00,11.2,11.2,11.19,11.2,54715.0,11.2,11.2,11.19,11.2,54715.0
2025-05-23 12:20:00,11.2,11.2,11.19,11.2,523535.0,11.2,11.2,11.19,11.2,523535.0
2025-05-23 12:30:00,11.2,11.2,11.17,11.18,160003.0,11.2,11.2,11.17,11.18,160003.0
2025-05-23 12:40:00,11.18,11.18,11.15,11.16,611536.0,11.18,11.18,11.15,11.16,611536.0
2025-05-23 12:50:00,11.16,11.16,11.15,11.15,1295615.0,11.16,11.16,11.15,11.15,1295615.0
2025-05-23 13:00:00,11.15,11.16,11.15,11.16,28093.0,11.15,11.16,11.15,11.16,28093.0
2025-05-23 13:10:00,11.16,11.16,11.15,11.16,85322.0,11.16,11.16,11.15,11.16,85322.0
2025-05-23 13:20:00,11.16,11.17,11.15,11.17,135500.0,11.16,11.17,11.15,11.17,135500.0
2025-05-23 13:30:00,11.17,11.17,11.16,11.16,153147.0,11.17,11.17,11.16,11.16,153147.0
2025-05-23 13:40:00,11.17,11.17,11.14,11.14,140161.0,11.17,11.17,11.14,11.14,140161.0
2025-05-23 13:50:00,11.14,11.16,11.14,11.15,338808.0,11.14,11.16,11.14,11.15,338808.0
2025-05-23 14:00:00,11.14,11.15,11.14,11.15,54571.0,11.14,11.15,11.14,11.15,54571.0
2025-05-23 14:10:00,11.15,11.15,11.12,11.12,110868.0,11.15,11.15,11.12,11.12,110868.0
2025-05-23 14:20:00,11.13,11.14,11.09,11.13,608936.0,11.13,11.14,11.09,11.13,608936.0
2025-05-23 14:30:00,11.13,11.14,11.13,11.13,46377.0,11.13,11.14,11.13,11.13,46377.0
2025-05-23 14:40:00,11.13,11.15,11.13,11.15,97265.0,11.13,11.15,11.13,11.15,97265.0
2025-05-23 14:50:00,11.15,11.15,11.14,11.15,59058.0,11.15,11.15,11.14,11.15,59058.0
2025-05-23 15:00:00,11.15,11.16,11.14,11.16,72507.0,11.15,11.16,11.14,11.16,72507.0
2025-05-23 15:10:00,11.16,11.16,11.14,11.16,119174.0,11.16,11.16,11.14,11.16,119174.0
2025-05-23 15:20:00,11.16,11.16,11.14,11.16,174631.0,11.16,11.16,11.14,11.16,174631.0
2025-05-23 15:30:00,11.16,11.17,11.15,11.16,189576.0,11.16,11.17,11.15,11.16,189576.0
2025-05-23 15:40:00,11.17,11.17,11.16,11.17,60912.0,11.17,11.17,11.16,11.17,60912.0
2025-05-23 15:50:00,11.17,11.18,11.15,11.18,513218.0,11.17,11.18,11.15,11.18,513218.0
2025-05-27 09:30:00,11.18,11.2,11.12,11.13,1253396.0,11.18,11.2,11.12,11.13,1253396.0
2025-05-27 09:40:00,11.13,11.15,11.12,11.13,141110.0,11.13,11.15,11.12,11.13,141110.0
2025-05-27 09:50:00,11.13,11.16,11.12,11.16,158860.0,11.13,11.16,11.12,11.16,158860.0
2025-05-27 10:00:00,11.15,11.16,11.15,11.16,639950.0,11.15,11.16,11.15,11.16,639950.0
2025-05-27 10:10:00,11.16,11.16,11.15,11.16,39143.0,11.16,11.16,11.15,11.16,39143.0
2025-05-27 10:20:00,11.16,11.18,11.15,11.18,436964.0,11.16,11.18,11.15,11.18,436964.0
2025-05-27 10:30:00,11.18,11.19,11.16,11.18,186885.0,11.18,11.19,11.16,11.18,186885.0
2025-05-27 10:40:00,11.17,11.18,11.17,11.18,87047.0,11.17,11.18,11.17,11.18,87047.0
2025-05-27 10:50:00,11.18,11.19,11.17,11.19,151574.0,11.18,11.19,11.17,11.19,151574.0
2025-05-27 11:00:00,11.19,11.19,11.18,11.19,105186.0,11.19,11.19,11.18,11.19,105186.0
2025-05-27 11:10:00,11.19,11.19,11.18,11.19,30360.0,11.19,11.19,11.18,11.19,30360.0
2025-05-27 11:20:00,11.19,11.19,11.18,11.19,49915.0,11.19,11.19,11.18,11.19,49915.0
2025-05-27 11:30:00,11.19,11.19,11.18,11.18,46746.0,11.19,11.19,11.18,11.18,46746.0
2025-05-27 11:40:00,11.19,11.19,11.17,11.18,300705.0,11.19,11.19,11.17,11.18,300705.0
2025-05-27 11:50:00,11.18,11.18,11.17,11.18,65695.0,11.18,11.18,11.17,11.18,65695.0
2025-05-27 12:00:00,11.18,11.18,11.17,11.17,36153.0,11.18,11.18,11.17,11.17,36153.0
2025-05-27 12:10:00,11.18,11.18,11.17,11.18,28530.0,11.18,11.18,11.17,11.18,28530.0
2025-05-27 12:20:00,11.18,11.18,11.17,11.18,48921.0,11.18,11.18,11.17,11.18,48921.0
2025-05-27 12:30:00,11.18,11.18,11.17,11.18,57845.0,11.18,11.18,11.17,11.18,57845.0
2025-05-27 12:40:00,11.18,11.18,11.17,11.18,202215.0,11.18,11.18,11.17,11.18,202215.0
2025-05-27 12:50:00,11.18,11.18,11.17,11.18,39114.0,11.18,11.18,11.17,11.18,39114.0
2025-05-27 13:00:00,11.18,11.19,11.17,11.18,143347.0,11.18,11.19,11.17,11.18,143347.0
2025-05-27 13:10:00,11.18,11.19,11.18,11.19,51871.0,11.18,11.19,11.18,11.19,51871.0
2025-05-27 13:20:00,11.19,11.19,11.18,11.19,60711.0,11.19,11.19,11.18,11.19,60711.0
2025-05-27 13:30:00,11.19,11.2,11.18,11.2,162455.0,11.19,11.2,11.18,11.2,162455.0
2025-05-27 13:40:00,11.2,11.2,11.19,11.19,67140.0,11.2,11.2,11.19,11.19,67140.0
2025-05-27 13:50:00,11.2,11.2,11.19,11.2,70139.0,11.2,11.2,11.19,11.2,70139.0
2025-05-27 14:00:00,11.19,11.2,11.18,11.19,117488.0,11.19,11.2,11.18,11.19,117488.0
2025-05-27 14:10:00,11.19,11.2,11.18,11.2,66669.0,11.19,11.2,11.18,11.2,66669.0
2025-05-27 14:20:00,11.2,11.2,11.19,11.2,58669.0,11.2,11.2,11.19,11.2,58669.0
2025-05-27 14:30:00,11.2,11.2,11.19,11.2,77462.0,11.2,11.2,11.19,11.2,77462.0
2025-05-27 14:40:00,11.2,11.2,11.19,11.2,60657.0,11.2,11.2,11.19,11.2,60657.0
2025-05-27 14:50:00,11.2,11.2,11.19,11.2,61138.0,11.2,11.2,11.19,11.2,61138.0
2025-05-27 15:00:00,11.2,11.2,11.19,11.2,71946.0,11.2,11.2,11.19,11.2,71946.0
2025-05-27 15:10:00,11.2,11.2,11.19,11.2,89984.0,11.2,11.2,11.19,11.2,89984.0
2025-05-27 15:20:00,11.2,11.21,11.19,11.21,146925.0,11.2,11.21,11.19,11.21,146925.0
2025-05-27 15:30:00,11.21,11.21,11.2,11.21,161223.0,11.21,11.21,11.2,11.21,161223.0
2025-05-27 15:40:00,11.21,11.22,11.2,11.21,412662.0,11.21,11.22,11.2,11.21,412662.0
2025-05-27 15:50:00,11.21,11.24,11.2,11.23,1919120.0,11.21,11.24,11.2,11.23,1919120.0
2025-05-28 09:30:00,11.22,11.28,11.22,11.28,249764.0,11.22,11.28,11.22,11.28,249764.0
2025-05-28 09:40:00,11.27,11.29,11.27,11.29,106359.0,11.27,11.29,11.27,11.29,106359.0
2025-05-28 09:50:00,11.28,11.29,11.27,11.28,88587.0,11.28,11.29,11.27,11.28,88587.0
2025-05-28 10:00:00,11.27,11.28,11.27,11.27,93963.0,11.27,11.28,11.27,11.27,93963.0
2025-05-28 10:10:00,11.28,11.28,11.26,11.26,193075.0,11.28,11.28,11.26,11.26,193075.0
2025-05-28 10:20:00,11.26,11.27,11.25,11.25,77163.0,11.26,11.27,11.25,11.25,77163.0
2025-05-28 10:30:00,11.24,11.25,11.23,11.24,71741.0,11.24,11.25,11.23,11.24,71741.0
2025-05-28 10:40:00,11.24,11.24,11.23,11.23,41660.0,11.24,11.24,11.23,11.23,41660.0
2025-05-28 10:50:00,11.24,11.24,11.22,11.23,49153.0,11.24,11.24,11.22,11.23,49153.0
2025-05-28 11:00:00,11.22,11.24,11.22,11.23,65644.0,11.22,11.24,11.22,11.23,65644.0
2025-05-28 11:10:00,11.24,11.24,11.23,11.24,34976.0,11.24,11.24,11.23,11.24,34976.0
2025-05-28 11:20:00,11.24,11.24,11.22,11.23,92369.0,11.24,11.24,11.22,11.23,92369.0
2025-05-28 11:30:00,11.23,11.23,11.22,11.22,34662.0,11.23,11.23,11.22,11.22,34662.0
2025-05-28 11:40:00,11.23,11.23,11.22,11.23,53484.0,11.23,11.23,11.22,11.23,53484.0
2025-05-28 11:50:00,11.23,11.24,11.22,11.23,103286.0,11.23,11.24,11.22,11.23,103286.0
2025-05-28 12:00:00,11.24,11.24,11.22,11.24,69008.0,11.24,11.24,11.22,11.24,69008.0
2025-05-28 12:10:00,11.24,11.24,11.23,11.23,32130.0,11.24,11.24,11.23,11.23,32130.0
2025-05-28 12:20:00,11.24,11.24,11.21,11.21,168071.0,11.24,11.24,11.21,11.21,168071.0
2025-05-28 12:30:00,11.22,11.23,11.22,11.23,41309.0,11.22,11.23,11.22,11.23,41309.0
2025-05-28 12:40:00,11.22,11.23,11.22,11.23,33785.0,11.22,11.23,11.22,11.23,33785.0
2025-05-28 12:50:00,11.23,11.23,11.21,11.21,111204.0,11.23,11.23,11.21,11.21,111204.0
2025-05-28 13:00:00,11.21,11.23,11.21,11.21,128526.0,11.21,11.23,11.21,11.21,128526.0
2025-05-28 13:10:00,11.21,11.22,11.2,11.21,68466.0,11.21,11.22,11.2,11.21,68466.0
2025-05-28 13:20:00,11.21,11.21,11.19,11.21,366937.0,11.21,11.21,11.19,11.21,366937.0
2025-05-28 13:30:00,11.21,11.21,11.2,11.2,78637.0,11.21,11.21,11.2,11.2,78637.0
2025-05-28 13:40:00,11.2,11.21,11.19,11.19,50829.0,11.2,11.21,11.19,11.19,50829.0
2025-05-28 13:50:00,11.19,11.2,11.19,11.2,171498.0,11.19,11.2,11.19,11.2,171498.0
2025-05-28 14:00:00,11.2,11.21,11.19,11.2,118318.0,11.2,11.21,11.19,11.2,118318.0
2025-05-28 14:10:00,11.21,11.21,11.2,11.2,12342.0,11.21,11.21,11.2,11.2,12342.0
2025-05-28 14:20:00,11.2,11.21,11.19,11.21,175722.0,11.2,11.21,11.19,11.21,175722.0
2025-05-28 14:30:00,11.2,11.21,11.19,11.2,105030.0,11.2,11.21,11.19,11.2,105030.0
2025-05-28 14:40:00,11.2,11.21,11.18,11.19,838175.0,11.2,11.21,11.18,11.19,838175.0
2025-05-28 14:50:00,11.19,11.2,11.17,11.2,382418.0,11.19,11.2,11.17,11.2,382418.0
2025-05-28 15:00:00,11.2,11.2,11.19,11.2,26025.0,11.2,11.2,11.19,11.2,26025.0
2025-05-28 15:10:00,11.2,11.2,11.18,11.19,265989.0,11.2,11.2,11.18,11.19,265989.0
2025-05-28 15:20:00,11.19,11.2,11.18,11.19,994425.0,11.19,11.2,11.18,11.19,994425.0
2025-05-28 15:30:00,11.18,11.19,11.16,11.18,561561.0,11.18,11.19,11.16,11.18,561561.0
2025-05-28 15:40:00,11.18,11.18,11.17,11.18,522535.0,11.18,11.18,11.17,11.18,522535.0
2025-05-28 15:50:00,11.18,11.2,11.17,11.2,923015.0,11.18,11.2,11.17,11.2,923015.0
2025-05-29 09:30:00,11.21,11.21,11.16,11.19,689136.0,11.21,11.21,11.16,11.19,689136.0
2025-05-29 09:40:00,11.19,11.19,11.17,11.18,93911.0,11.19,11.19,11.17,11.18,93911.0
2025-05-29 09:50:00,11.18,11.19,11.17,11.18,628864.0,11.18,11.19,11.17,11.18,628864.0
2025-05-29 10:00:00,11.18,11.2,11.17,11.19,254203.0,11.18,11.2,11.17,11.19,254203.0
2025-05-29 10:10:00,11.2,11.2,11.19,11.19,80740.0,11.2,11.2,11.19,11.19,80740.0
2025-05-29 10:20:00,11.2,11.2,11.18,11.18,95724.0,11.2,11.2,11.18,11.18,95724.0
2025-05-29 10:30:00,11.19,11.19,11.18,11.18,50415.0,11.19,11.19,11.18,11.18,50415.0
2025-05-29 10:40:00,11.18,11.19,11.17,11.18,141953.0,11.18,11.19,11.17,11.18,141953.0
2025-05-29 10:50:00,11.18,11.19,11.18,11.19,57385.0,11.18,11.19,11.18,11.19,57385.0
2025-05-29 11:00:00,11.19,11.19,11.18,11.18,61998.0,11.19,11.19,11.18,11.18,61998.0
2025-05-29 11:10:00,11.19,11.19,11.18,11.18,53864.0,11.19,11.19,11.18,11.18,53864.0
2025-05-29 11:20:00,11.18,11.19,11.17,11.18,75925.0,11.18,11.19,11.17,11.18,75925.0
2025-05-29 11:30:00,11.18,11.18,11.17,11.18,67992.0,11.18,11.18,11.17,11.18,67992.0
2025-05-29 11:40:00,11.17,11.18,11.17,11.17,59705.0,11.17,11.18,11.17,11.17,59705.0
2025-05-29 11:50:00,11.17,11.18,11.16,11.17,525396.0,11.17,11.18,11.16,11.17,525396.0
2025-05-29 12:00:00,11.17,11.18,11.16,11.18,131094.0,11.17,11.18,11.16,11.18,131094.0
2025-05-29 12:10:00,11.18,11.18,11.17,11.18,37414.0,11.18,11.18,11.17,11.18,37414.0
2025-05-29 12:20:00,11.18,11.19,11.17,11.19,114504.0,11.18,11.19,11.17,11.19,114504.0
2025-05-29 12:30:00,11.19,11.19,11.17,11.19,163008.0,11.19,11.19,11.17,11.19,163008.0
2025-05-29 12:40:00,11.19,11.19,11.18,11.19,41397.0,11.19,11.19,11.18,11.19,41397.0
2025-05-29 12:50:00,11.19,11.19,11.18,11.19,119722.0,11.19,11.19,11.18,11.19,119722.0
2025-05-29 13:00:00,11.19,11.19,11.18,11.19,57833.0,11.19,11.19,11.18,11.19,57833.0
2025-05-29 13:10:00,11.19,11.19,11.18,11.19,69980.0,11.19,11.19,11.18,11.19,69980.0
2025-05-29 13:20:00,11.19,11.2,11.18,11.2,119320.0,11.19,11.2,11.18,11.2,119320.0
2025-05-29 13:30:00,11.2,11.2,11.19,11.2,43869.0,11.2,11.2,11.19,11.2,43869.0
2025-05-29 13:40:00,11.2,11.2,11.18,11.19,91073.0,11.2,11.2,11.18,11.19,91073.0
2025-05-29 13:50:00,11.19,11.19,11.18,11.18,44568.0,11.19,11.19,11.18,11.18,44568.0
2025-05-29 14:00:00,11.18,11.19,11.18,11.18,69421.0,11.18,11.19,11.18,11.18,69421.0
2025-05-29 14:10:00,11.18,11.19,11.18,11.19,36226.0,11.18,11.19,11.18,11.19,36226.0
2025-05-29 14:20:00,11.18,11.19,11.18,11.19,598440.0,11.18,11.19,11.18,11.19,598440.0
2025-05-29 14:30:00,11.19,11.19,11.18,11.19,39965.0,11.19,11.19,11.18,11.19,39965.0
2025-05-29 14:40:00,11.19,11.21,11.18,11.21,179173.0,11.19,11.21,11.18,11.21,179173.0
2025-05-29 14:50:00,11.21,11.21,11.2,11.2,67077.0,11.21,11.21,11.2,11.2,67077.0
2025-05-29 15:00:00,11.21,11.21,11.2,11.21,80446.0,11.21,11.21,11.2,11.21,80446.0
2025-05-29 15:10:00,11.2,11.22,11.2,11.2,717083.0,11.2,11.22,11.2,11.2,717083.0
2025-05-29 15:20:00,11.2,11.21,11.2,11.21,71157.0,11.2,11.21,11.2,11.21,71157.0
2025-05-29 15:30:00,11.21,11.21,11.2,11.21,134856.0,11.21,11.21,11.2,11.21,134856.0
2025-05-29 15:40:00,11.21,11.21,11.2,11.21,184875.0,11.21,11.21,11.2,11.21,184875.0
2025-05-29 15:50:00,11.21,11.24,11.2,11.24,1302874.0,11.21,11.24,11.2,11.24,1302874.0
2025-05-30 09:30:00,11.19,11.21,11.18,11.21,369427.0,11.19,11.21,11.18,11.21,369427.0
2025-05-30 09:40:00,11.21,11.22,11.2,11.21,74316.0,11.21,11.22,11.2,11.21,74316.0
2025-05-30 09:50:00,11.21,11.22,11.21,11.21,173756.0,11.21,11.22,11.21,11.21,173756.0
2025-05-30 10:00:00,11.21,11.23,11.21,11.23,103621.0,11.21,11.23,11.21,11.23,103621.0
2025-05-30 10:10:00,11.22,11.24,11.22,11.23,147243.0,11.22,11.24,11.22,11.23,147243.0
2025-05-30 10:20:00,11.24,11.26,11.23,11.25,218120.0,11.24,11.26,11.23,11.25,218120.0
2025-05-30 10:30:00,11.26,11.28,11.25,11.28,126051.0,11.26,11.28,11.25,11.28,126051.0
2025-05-30 10:40:00,11.28,11.28,11.26,11.28,287659.0,11.28,11.28,11.26,11.28,287659.0
2025-05-30 10:50:00,11.28,11.28,11.26,11.28,156667.0,11.28,11.28,11.26,11.28,156667.0
2025-05-30 11:00:00,11.28,11.28,11.27,11.28,80978.0,11.28,11.28,11.27,11.28,80978.0
2025-05-30 11:10:00,11.28,11.28,11.27,11.28,120068.0,11.28,11.28,11.27,11.28,120068.0
2025-05-30 11:20:00,11.28,11.28,11.27,11.28,122914.0,11.28,11.28,11.27,11.28,122914.0
2025-05-30 11:30:00,11.28,11.28,11.26,11.27,527087.0,11.28,11.28,11.26,11.27,527087.0
2025-05-30 11:40:00,11.27,11.29,11.26,11.29,123286.0,11.27,11.29,11.26,11.29,123286.0
2025-05-30 11:50:00,11.29,11.29,11.28,11.29,105012.0,11.29,11.29,11.28,11.29,105012.0
2025-05-30 12:00:00,11.29,11.31,11.28,11.3,443467.0,11.29,11.31,11.28,11.3,443467.0
2025-05-30 12:10:00,11.31,11.31,11.3,11.3,95969.0,11.31,11.31,11.3,11.3,95969.0
2025-05-30 12:20:00,11.3,11.31,11.29,11.3,269958.0,11.3,11.31,11.29,11.3,269958.0
2025-05-30 12:30:00,11.31,11.33,11.29,11.33,244033.0,11.31,11.33,11.29,11.33,244033.0
2025-05-30 12:40:00,11.33,11.33,11.3,11.31,358400.0,11.33,11.33,11.3,11.31,358400.0
2025-05-30 12:50:00,11.31,11.32,11.3,11.3,217382.0,11.31,11.32,11.3,11.3,217382.0
2025-05-30 13:00:00,11.3,11.31,11.28,11.29,567018.0,11.3,11.31,11.28,11.29,567018.0
2025-05-30 13:10:00,11.28,11.29,11.27,11.29,435794.0,11.28,11.29,11.27,11.29,435794.0
2025-05-30 13:20:00,11.29,11.29,11.28,11.29,290469.0,11.29,11.29,11.28,11.29,290469.0
2025-05-30 13:30:00,11.29,11.3,11.28,11.29,473864.0,11.29,11.3,11.28,11.29,473864.0
2025-05-30 13:40:00,11.29,11.29,11.28,11.28,211672.0,11.29,11.29,11.28,11.28,211672.0
2025-05-30 13:50:00,11.29,11.3,11.27,11.29,231194.0,11.29,11.3,11.27,11.29,231194.0
2025-05-30 14:00:00,11.29,11.3,11.29,11.29,106127.0,11.29,11.3,11.29,11.29,106127.0
2025-05-30 14:10:00,11.29,11.3,11.29,11.29,152324.0,11.29,11.3,11.29,11.29,152324.0
2025-05-30 14:20:00,11.29,11.3,11.29,11.29,69299.0,11.29,11.3,11.29,11.29,69299.0
2025-05-30 14:30:00,11.29,11.3,11.29,11.29,72265.0,11.29,11.3,11.29,11.29,72265.0
2025-05-30 14:40:00,11.29,11.3,11.29,11.29,78212.0,11.29,11.3,11.29,11.29,78212.0
2025-05-30 14:50:00,11.29,11.3,11.28,11.29,224291.0,11.29,11.3,11.28,11.29,224291.0
2025-05-30 15:00:00,11.29,11.3,11.28,11.28,355036.0,11.29,11.3,11.28,11.28,355036.0
2025-05-30 15:10:00,11.28,11.31,11.27,11.3,513089.0,11.28,11.31,11.27,11.3,513089.0
2025-05-30 15:20:00,11.31,11.32,11.29,11.31,434990.0,11.31,11.32,11.29,11.31,434990.0
2025-05-30 15:30:00,11.31,11.32,11.29,11.3,776176.0,11.31,11.32,11.29,11.3,776176.0
2025-05-30 15:40:00,11.3,11.32,11.3,11.32,510389.0,11.3,11.32,11.3,11.32,510389.0
2025-05-30 15:50:00,11.31,11.31,11.18,11.26,7233089.0,11.31,11.31,11.18,11.26,7233089.0
2025-06-02 09:30:00,11.23,11.24,11.2,11.21,158266.0,11.23,11.24,11.2,11.21,158266.0
2025-06-02 09:40:00,11.21,11.22,11.2,11.21,45624.0,11.21,11.22,11.2,11.21,45624.0
2025-06-02 09:50:00,11.21,11.22,11.2,11.22,61653.0,11.21,11.22,11.2,11.22,61653.0
2025-06-02 10:00:00,11.21,11.22,11.2,11.2,138350.0,11.21,11.22,11.2,11.2,138350.0
2025-06-02 10:10:00,11.2,11.21,11.2,11.2,116512.0,11.2,11.21,11.2,11.2,116512.0
2025-06-02 10:20:00,11.2,11.21,11.2,11.2,37628.0,11.2,11.21,11.2,11.2,37628.0
2025-06-02 10:30:00,11.21,11.21,11.2,11.2,80262.0,11.21,11.21,11.2,11.2,80262.0
2025-06-02 10:40:00,11.2,11.21,11.2,11.2,73488.0,11.2,11.21,11.2,11.2,73488.0
2025-06-02 10:50:00,11.2,11.21,11.2,11.2,29473.0,11.2,11.21,11.2,11.2,29473.0
2025-06-02 11:00:00,11.21,11.22,11.2,11.21,125940.0,11.21,11.22,11.2,11.21,125940.0
2025-06-02 11:10:00,11.21,11.22,11.21,11.21,16543.0,11.21,11.22,11.21,11.21,16543.0
2025-06-02 11:20:00,11.21,11.22,11.21,11.21,169071.0,11.21,11.22,11.21,11.21,169071.0
2025-06-02 11:30:00,11.21,11.22,11.21,11.21,15035.0,11.21,11.22,11.21,11.21,15035.0
2025-06-02 11:40:00,11.21,11.22,11.21,11.21,66776.0,11.21,11.22,11.21,11.21,66776.0
2025-06-02 11:50:00,11.21,11.22,11.21,11.21,55624.0,11.21,11.22,11.21,11.21,55624.0
2025-06-02 12:00:00,11.21,11.22,11.21,11.21,84999.0,11.21,11.22,11.21,11.21,84999.0
2025-06-02 12:10:00,11.21,11.22,11.2,11.21,203314.0,11.21,11.22,11.2,11.21,203314.0
2025-06-02 12:20:00,11.21,11.22,11.21,11.21,64438.0,11.21,11.22,11.21,11.21,64438.0
2025-06-02 12:30:00,11.21,11.22,11.21,11.21,24710.0,11.21,11.22,11.21,11.21,24710.0
2025-06-02 12:40:00,11.21,11.22,11.21,11.21,35718.0,11.21,11.22,11.21,11.21,35718.0
2025-06-02 12:50:00,11.21,11.22,11.2,11.21,312162.0,11.21,11.22,11.2,11.21,312162.0
2025-06-02 13:00:00,11.2,11.22,11.2,11.21,143063.0,11.2,11.22,11.2,11.21,143063.0
2025-06-02 13:10:00,11.21,11.22,11.21,11.21,30240.0,11.21,11.22,11.21,11.21,30240.0
2025-06-02 13:20:00,11.21,11.22,11.21,11.21,40821.0,11.21,11.22,11.21,11.21,40821.0
2025-06-02 13:30:00,11.22,11.22,11.21,11.21,42048.0,11.22,11.22,11.21,11.21,42048.0
2025-06-02 13:40:00,11.21,11.22,11.21,11.21,35924.0,11.21,11.22,11.21,11.21,35924.0
2025-06-02 13:50:00,11.21,11.22,11.21,11.21,81783.0,11.21,11.22,11.21,11.21,81783.0
2025-06-02 14:00:00,11.21,11.22,11.21,11.22,30064.0,11.21,11.22,11.21,11.22,30064.0
2025-06-02 14:10:00,11.21,11.22,11.21,11.21,23460.0,11.21,11.22,11.21,11.21,23460.0
2025-06-02 14:20:00,11.22,11.22,11.21,11.21,46044.0,11.22,11.22,11.21,11.21,46044.0
2025-06-02 14:30:00,11.21,11.22,11.21,11.21,38231.0,11.21,11.22,11.21,11.21,38231.0
2025-06-02 14:40:00,11.21,11.22,11.21,11.21,22095.0,11.21,11.22,11.21,11.21,22095.0
2025-06-02 14:50:00,11.21,11.22,11.21,11.21,21746.0,11.21,11.22,11.21,11.21,21746.0
2025-06-02 15:00:00,11.21,11.22,11.21,11.21,40892.0,11.21,11.22,11.21,11.21,40892.0
2025-06-02 15:10:00,11.21,11.22,11.21,11.21,51697.0,11.21,11.22,11.21,11.21,51697.0
2025-06-02 15:20:00,11.21,11.22,11.21,11.21,356624.0,11.21,11.22,11.21,11.21,356624.0
2025-06-02 15:30:00,11.21,11.22,11.2,11.21,221772.0,11.21,11.22,11.2,11.21,221772.0
2025-06-02 15:40:00,11.21,11.22,11.21,11.21,133542.0,11.21,11.22,11.21,11.21,133542.0
2025-06-02 15:50:00,11.21,11.22,11.2,11.21,770125.0,11.21,11.22,11.2,11.21,770125.0
2025-06-03 09:30:00,11.19,11.21,11.18,11.21,658432.0,11.19,11.21,11.18,11.21,658432.0
2025-06-03 09:40:00,11.21,11.22,11.2,11.21,83422.0,11.21,11.22,11.2,11.21,83422.0
2025-06-03 09:50:00,11.21,11.22,11.21,11.22,22233.0,11.21,11.22,11.21,11.22,22233.0
2025-06-03 10:00:00,11.21,11.22,11.21,11.21,28306.0,11.21,11.22,11.21,11.21,28306.0
2025-06-03 10:10:00,11.21,11.23,11.21,11.23,78776.0,11.21,11.23,11.21,11.23,78776.0
2025-06-03 10:20:00,11.23,11.23,11.22,11.23,18834.0,11.23,11.23,11.22,11.23,18834.0
2025-06-03 10:30:00,11.22,11.23,11.22,11.22,36390.0,11.22,11.23,11.22,11.22,36390.0
2025-06-03 10:40:00,11.23,11.23,11.22,11.23,40245.0,11.23,11.23,11.22,11.23,40245.0
2025-06-03 10:50:00,11.23,11.23,11.22,11.23,21599.0,11.23,11.23,11.22,11.23,21599.0
2025-06-03 11:00:00,11.23,11.23,11.22,11.23,26744.0,11.23,11.23,11.22,11.23,26744.0
2025-06-03 11:10:00,11.23,11.23,11.21,11.21,83213.0,11.23,11.23,11.21,11.21,83213.0
2025-06-03 11:20:00,11.21,11.22,11.21,11.21,21906.0,11.21,11.22,11.21,11.21,21906.0
2025-06-03 11:30:00,11.21,11.23,11.21,11.22,404524.0,11.21,11.23,11.21,11.22,404524.0
2025-06-03 11:40:00,11.22,11.23,11.22,11.22,121360.0,11.22,11.23,11.22,11.22,121360.0
2025-06-03 11:50:00,11.23,11.23,11.22,11.23,76937.0,11.23,11.23,11.22,11.23,76937.0
2025-06-03 12:00:00,11.23,11.24,11.22,11.23,126927.0,11.23,11.24,11.22,11.23,126927.0
2025-06-03 12:10:00,11.23,11.24,11.22,11.22,29921.0,11.23,11.24,11.22,11.22,29921.0
2025-06-03 12:20:00,11.23,11.23,11.22,11.23,18693.0,11.23,11.23,11.22,11.23,18693.0
2025-06-03 12:30:00,11.23,11.23,11.22,11.23,33116.0,11.23,11.23,11.22,11.23,33116.0
2025-06-03 12:40:00,11.22,11.23,11.22,11.23,28451.0,11.22,11.23,11.22,11.23,28451.0
2025-06-03 12:50:00,11.23,11.23,11.22,11.23,27828.0,11.23,11.23,11.22,11.23,27828.0
2025-06-03 13:00:00,11.23,11.23,11.22,11.23,5799.0,11.23,11.23,11.22,11.23,5799.0
2025-06-03 13:10:00,11.23,11.24,11.22,11.23,68892.0,11.23,11.24,11.22,11.23,68892.0
2025-06-03 13:20:00,11.24,11.24,11.22,11.22,39439.0,11.24,11.24,11.22,11.22,39439.0
2025-06-03 13:30:00,11.23,11.23,11.22,11.23,22448.0,11.23,11.23,11.22,11.23,22448.0
2025-06-03 13:40:00,11.22,11.23,11.22,11.23,14631.0,11.22,11.23,11.22,11.23,14631.0
2025-06-03 13:50:00,11.23,11.23,11.22,11.23,16579.0,11.23,11.23,11.22,11.23,16579.0
2025-06-03 14:00:00,11.23,11.24,11.22,11.24,69776.0,11.23,11.24,11.22,11.24,69776.0
2025-06-03 14:10:00,11.24,11.24,11.23,11.24,71631.0,11.24,11.24,11.23,11.24,71631.0
2025-06-03 14:20:00,11.24,11.24,11.23,11.24,13975.0,11.24,11.24,11.23,11.24,13975.0
2025-06-03 14:30:00,11.24,11.25,11.23,11.25,52941.0,11.24,11.25,11.23,11.25,52941.0
2025-06-03 14:40:00,11.25,11.25,11.23,11.25,181545.0,11.25,11.25,11.23,11.25,181545.0
2025-06-03 14:50:00,11.25,11.25,11.24,11.25,34059.0,11.25,11.25,11.24,11.25,34059.0
2025-06-03 15:00:00,11.25,11.25,11.24,11.25,53478.0,11.25,11.25,11.24,11.25,53478.0
2025-06-03 15:10:00,11.25,11.25,11.24,11.25,43738.0,11.25,11.25,11.24,11.25,43738.0
2025-06-03 15:20:00,11.25,11.25,11.24,11.25,42417.0,11.25,11.25,11.24,11.25,42417.0
2025-06-03 15:30:00,11.25,11.25,11.24,11.25,161695.0,11.25,11.25,11.24,11.25,161695.0
2025-06-03 15:40:00,11.25,11.25,11.24,11.25,130863.0,11.25,11.25,11.24,11.25,130863.0
2025-06-03 15:50:00,11.25,11.26,11.23,11.24,918757.0,11.25,11.26,11.23,11.24,918757.0
2025-06-04 09:30:00,11.2,11.23,11.19,11.21,706924.0,11.2,11.23,11.19,11.21,706924.0
2025-06-04 09:40:00,11.2,11.22,11.2,11.21,94556.0,11.2,11.22,11.2,11.21,94556.0
2025-06-04 09:50:00,11.21,11.22,11.21,11.21,48821.0,11.21,11.22,11.21,11.21,48821.0
2025-06-04 10:00:00,11.21,11.23,11.21,11.23,134818.0,11.21,11.23,11.21,11.23,134818.0
2025-06-04 10:10:00,11.23,11.24,11.22,11.24,94880.0,11.23,11.24,11.22,11.24,94880.0
2025-06-04 10:20:00,11.23,11.24,11.23,11.24,40359.0,11.23,11.24,11.23,11.24,40359.0
2025-06-04 10:30:00,11.24,11.25,11.23,11.25,123827.0,11.24,11.25,11.23,11.25,123827.0
2025-06-04 10:40:00,11.25,11.25,11.23,11.24,91424.0,11.25,11.25,11.23,11.24,91424.0
2025-06-04 10:50:00,11.23,11.25,11.23,11.25,41530.0,11.23,11.25,11.23,11.25,41530.0
2025-06-04 11:00:00,11.25,11.25,11.24,11.25,26728.0,11.25,11.25,11.24,11.25,26728.0
2025-06-04 11:10:00,11.25,11.26,11.24,11.25,72997.0,11.25,11.26,11.24,11.25,72997.0
2025-06-04 11:20:00,11.25,11.26,11.24,11.25,62999.0,11.25,11.26,11.24,11.25,62999.0
2025-06-04 11:30:00,11.26,11.26,11.25,11.26,24068.0,11.26,11.26,11.25,11.26,24068.0
2025-06-04 11:40:00,11.25,11.27,11.25,11.27,74155.0,11.25,11.27,11.25,11.27,74155.0
2025-06-04 11:50:00,11.27,11.27,11.26,11.26,45918.0,11.27,11.27,11.26,11.26,45918.0
2025-06-04 12:00:00,11.27,11.27,11.26,11.27,65073.0,11.27,11.27,11.26,11.27,65073.0
2025-06-04 12:10:00,11.26,11.28,11.26,11.27,63158.0,11.26,11.28,11.26,11.27,63158.0
2025-06-04 12:20:00,11.28,11.28,11.27,11.28,17615.0,11.28,11.28,11.27,11.28,17615.0
2025-06-04 12:30:00,11.28,11.28,11.27,11.27,9584.0,11.28,11.28,11.27,11.27,9584.0
2025-06-04 12:40:00,11.28,11.28,11.27,11.28,16477.0,11.28,11.28,11.27,11.28,16477.0
2025-06-04 12:50:00,11.28,11.29,11.27,11.28,103870.0,11.28,11.29,11.27,11.28,103870.0
2025-06-04 13:00:00,11.28,11.29,11.27,11.29,50213.0,11.28,11.29,11.27,11.29,50213.0
2025-06-04 13:10:00,11.29,11.29,11.28,11.29,47982.0,11.29,11.29,11.28,11.29,47982.0
2025-06-04 13:20:00,11.29,11.29,11.28,11.28,16789.0,11.29,11.29,11.28,11.28,16789.0
2025-06-04 13:30:00,11.28,11.29,11.28,11.29,22180.0,11.28,11.29,11.28,11.29,22180.0
2025-06-04 13:40:00,11.28,11.29,11.28,11.28,33499.0,11.28,11.29,11.28,11.28,33499.0
2025-06-04 13:50:00,11.29,11.29,11.28,11.29,39930.0,11.29,11.29,11.28,11.29,39930.0
2025-06-04 14:00:00,11.29,11.29,11.28,11.29,21173.0,11.29,11.29,11.28,11.29,21173.0
2025-06-04 14:10:00,11.29,11.29,11.28,11.29,62686.0,11.29,11.29,11.28,11.29,62686.0
2025-06-04 14:20:00,11.29,11.29,11.28,11.29,40344.0,11.29,11.29,11.28,11.29,40344.0
2025-06-04 14:30:00,11.29,11.29,11.28,11.29,68249.0,11.29,11.29,11.28,11.29,68249.0
2025-06-04 14:40:00,11.29,11.29,11.28,11.29,42766.0,11.29,11.29,11.28,11.29,42766.0
2025-06-04 14:50:00,11.29,11.29,11.28,11.29,50213.0,11.29,11.29,11.28,11.29,50213.0
2025-06-04 15:00:00,11.29,11.29,11.28,11.29,38463.0,11.29,11.29,11.28,11.29,38463.0
2025-06-04 15:10:00,11.29,11.29,11.28,11.29,62383.0,11.29,11.29,11.28,11.29,62383.0
2025-06-04 15:20:00,11.28,11.29,11.27,11.28,136313.0,11.28,11.29,11.27,11.28,136313.0
2025-06-04 15:30:00,11.29,11.29,11.28,11.29,50929.0,11.29,11.29,11.28,11.29,50929.0
2025-06-04 15:40:00,11.28,11.28,11.27,11.28,191910.0,11.28,11.28,11.27,11.28,191910.0
2025-06-04 15:50:00,11.28,11.29,11.25,11.25,1120096.0,11.28,11.29,11.25,11.25,1120096.0
2025-06-05 09:30:00,11.26,11.28,11.25,11.26,216890.0,11.26,11.28,11.25,11.26,216890.0
2025-06-05 09:40:00,11.26,11.26,11.25,11.25,257969.0,11.26,11.26,11.25,11.25,257969.0
2025-06-05 09:50:00,11.25,11.26,11.25,11.26,33081.0,11.25,11.26,11.25,11.26,33081.0
2025-06-05 10:00:00,11.25,11.26,11.25,11.25,274095.0,11.25,11.26,11.25,11.25,274095.0
2025-06-05 10:10:00,11.26,11.26,11.25,11.26,37343.0,11.26,11.26,11.25,11.26,37343.0
2025-06-05 10:20:00,11.26,11.26,11.25,11.26,24705.0,11.26,11.26,11.25,11.26,24705.0
2025-06-05 10:30:00,11.26,11.27,11.25,11.27,94181.0,11.26,11.27,11.25,11.27,94181.0
2025-06-05 10:40:00,11.26,11.27,11.26,11.27,78717.0,11.26,11.27,11.26,11.27,78717.0
2025-06-05 10:50:00,11.27,11.27,11.26,11.26,16478.0,11.27,11.27,11.26,11.26,16478.0
2025-06-05 11:00:00,11.27,11.27,11.26,11.26,7612.0,11.27,11.27,11.26,11.26,7612.0
2025-06-05 11:10:00,11.27,11.27,11.26,11.27,6070.0,11.27,11.27,11.26,11.27,6070.0
2025-06-05 11:20:00,11.27,11.28,11.26,11.27,74939.0,11.27,11.28,11.26,11.27,74939.0
2025-06-05 11:30:00,11.28,11.28,11.26,11.27,41589.0,11.28,11.28,11.26,11.27,41589.0
2025-06-05 11:40:00,11.27,11.27,11.26,11.27,25943.0,11.27,11.27,11.26,11.27,25943.0
2025-06-05 11:50:00,11.27,11.27,11.26,11.27,23247.0,11.27,11.27,11.26,11.27,23247.0
2025-06-05 12:00:00,11.26,11.27,11.26,11.27,27265.0,11.26,11.27,11.26,11.27,27265.0
2025-06-05 12:10:00,11.27,11.27,11.26,11.27,33556.0,11.27,11.27,11.26,11.27,33556.0
2025-06-05 12:20:00,11.27,11.27,11.26,11.27,26551.0,11.27,11.27,11.26,11.27,26551.0
2025-06-05 12:30:00,11.27,11.27,11.26,11.27,16425.0,11.27,11.27,11.26,11.27,16425.0
2025-06-05 12:40:00,11.27,11.27,11.25,11.27,143694.0,11.27,11.27,11.25,11.27,143694.0
2025-06-05 12:50:00,11.27,11.27,11.26,11.27,18889.0,11.27,11.27,11.26,11.27,18889.0
2025-06-05 13:00:00,11.27,11.27,11.26,11.27,175792.0,11.27,11.27,11.26,11.27,175792.0
2025-06-05 13:10:00,11.27,11.27,11.26,11.27,13577.0,11.27,11.27,11.26,11.27,13577.0
2025-06-05 13:20:00,11.27,11.27,11.25,11.25,1275574.0,11.27,11.27,11.25,11.25,1275574.0
2025-06-05 13:30:00,11.25,11.26,11.24,11.25,307966.0,11.25,11.26,11.24,11.25,307966.0
2025-06-05 13:40:00,11.25,11.25,11.24,11.25,91819.0,11.25,11.25,11.24,11.25,91819.0
2025-06-05 13:50:00,11.25,11.25,11.24,11.25,23753.0,11.25,11.25,11.24,11.25,23753.0
2025-06-05 14:00:00,11.25,11.25,11.24,11.25,61257.0,11.25,11.25,11.24,11.25,61257.0
2025-06-05 14:10:00,11.25,11.25,11.24,11.25,134393.0,11.25,11.25,11.24,11.25,134393.0
2025-06-05 14:20:00,11.24,11.25,11.24,11.25,115206.0,11.24,11.25,11.24,11.25,115206.0
2025-06-05 14:30:00,11.25,11.25,11.24,11.25,36801.0,11.25,11.25,11.24,11.25,36801.0
2025-06-05 14:40:00,11.24,11.25,11.24,11.25,55343.0,11.24,11.25,11.24,11.25,55343.0
2025-06-05 14:50:00,11.25,11.25,11.24,11.25,84336.0,11.25,11.25,11.24,11.25,84336.0
2025-06-05 15:00:00,11.25,11.25,11.24,11.25,31668.0,11.25,11.25,11.24,11.25,31668.0
2025-06-05 15:10:00,11.25,11.25,11.24,11.25,518362.0,11.25,11.25,11.24,11.25,518362.0
2025-06-05 15:20:00,11.25,11.25,11.24,11.25,55300.0,11.25,11.25,11.24,11.25,55300.0
2025-06-05 15:30:00,11.25,11.26,11.24,11.26,151238.0,11.25,11.26,11.24,11.26,151238.0
2025-06-05 15:40:00,11.26,11.26,11.25,11.26,656568.0,11.26,11.26,11.25,11.26,656568.0
2025-06-05 15:50:00,11.26,11.28,11.25,11.27,1045969.0,11.26,11.28,11.25,11.27,1045969.0
2025-06-06 09:30:00,11.27,11.28,11.26,11.27,52072.0,11.27,11.28,11.26,11.27,52072.0
2025-06-06 09:40:00,11.28,11.28,11.26,11.26,55448.0,11.28,11.28,11.26,11.26,55448.0
2025-06-06 09:50:00,11.26,11.27,11.25,11.26,779493.0,11.26,11.27,11.25,11.26,779493.0
2025-06-06 10:00:00,11.26,11.27,11.25,11.26,205205.0,11.26,11.27,11.25,11.26,205205.0
2025-06-06 10:10:00,11.26,11.26,11.25,11.25,31321.0,11.26,11.26,11.25,11.25,31321.0
2025-06-06 10:20:00,11.25,11.26,11.25,11.26,12328.0,11.25,11.26,11.25,11.26,12328.0
2025-06-06 10:30:00,11.26,11.26,11.25,11.25,63109.0,11.26,11.26,11.25,11.25,63109.0
2025-06-06 10:40:00,11.25,11.26,11.25,11.26,33559.0,11.25,11.26,11.25,11.26,33559.0
2025-06-06 10:50:00,11.26,11.26,11.25,11.25,16904.0,11.26,11.26,11.25,11.25,16904.0
2025-06-06 11:00:00,11.26,11.26,11.25,11.25,37920.0,11.26,11.26,11.25,11.25,37920.0
2025-06-06 11:10:00,11.25,11.26,11.25,11.25,42114.0,11.25,11.26,11.25,11.25,42114.0
2025-06-06 11:20:00,11.26,11.26,11.25,11.25,33735.0,11.26,11.26,11.25,11.25,33735.0
2025-06-06 11:30:00,11.26,11.26,11.25,11.26,43913.0,11.26,11.26,11.25,11.26,43913.0
2025-06-06 11:40:00,11.25,11.26,11.25,11.26,32502.0,11.25,11.26,11.25,11.26,32502.0
2025-06-06 11:50:00,11.26,11.26,11.25,11.25,33987.0,11.26,11.26,11.25,11.25,33987.0
2025-06-06 12:00:00,11.25,11.26,11.25,11.25,242981.0,11.25,11.26,11.25,11.25,242981.0
2025-06-06 12:10:00,11.26,11.26,11.25,11.25,11146.0,11.26,11.26,11.25,11.25,11146.0
2025-06-06 12:20:00,11.25,11.26,11.25,11.25,13825.0,11.25,11.26,11.25,11.25,13825.0
2025-06-06 12:30:00,11.25,11.26,11.25,11.25,824089.0,11.25,11.26,11.25,11.25,824089.0
2025-06-06 12:40:00,11.25,11.26,11.25,11.26,575169.0,11.25,11.26,11.25,11.26,575169.0
2025-06-06 12:50:00,11.25,11.26,11.25,11.25,33859.0,11.25,11.26,11.25,11.25,33859.0
2025-06-06 13:00:00,11.26,11.26,11.25,11.25,16128.0,11.26,11.26,11.25,11.25,16128.0
2025-06-06 13:10:00,11.26,11.26,11.25,11.25,134605.0,11.26,11.26,11.25,11.25,134605.0
2025-06-06 13:20:00,11.25,11.26,11.25,11.25,8514.0,11.25,11.26,11.25,11.25,8514.0
2025-06-06 13:30:00,11.25,11.26,11.25,11.25,27738.0,11.25,11.26,11.25,11.25,27738.0
2025-06-06 13:40:00,11.25,11.26,11.25,11.25,87563.0,11.25,11.26,11.25,11.25,87563.0
2025-06-06 13:50:00,11.25,11.26,11.25,11.26,14615.0,11.25,11.26,11.25,11.26,14615.0
2025-06-06 14:00:00,11.25,11.26,11.25,11.26,7439.0,11.25,11.26,11.25,11.26,7439.0
2025-06-06 14:10:00,11.26,11.26,11.25,11.25,10183.0,11.26,11.26,11.25,11.25,10183.0
2025-06-06 14:20:00,11.25,11.26,11.25,11.25,29886.0,11.25,11.26,11.25,11.25,29886.0
2025-06-06 14:30:00,11.26,11.26,11.25,11.26,25503.0,11.26,11.26,11.25,11.26,25503.0
2025-06-06 14:40:00,11.25,11.26,11.25,11.25,59382.0,11.25,11.26,11.25,11.25,59382.0
2025-06-06 14:50:00,11.26,11.26,11.24,11.25,242564.0,11.26,11.26,11.24,11.25,242564.0
2025-06-06 15:00:00,11.26,11.26,11.25,11.26,15920.0,11.26,11.26,11.25,11.26,15920.0
2025-06-06 15:10:00,11.26,11.26,11.25,11.26,25370.0,11.26,11.26,11.25,11.26,25370.0
2025-06-06 15:20:00,11.26,11.26,11.25,11.26,19677.0,11.26,11.26,11.25,11.26,19677.0
2025-06-06 15:30:00,11.25,11.26,11.25,11.26,78517.0,11.25,11.26,11.25,11.26,78517.0
2025-06-06 15:40:00,11.25,11.26,11.25,11.26,54587.0,11.25,11.26,11.25,11.26,54587.0
2025-06-06 15:50:00,11.25,11.26,11.25,11.26,292004.0,11.25,11.26,11.25,11.26,292004.0
2025-06-09 09:30:00,11.28,11.28,11.26,11.27,169493.0,11.28,11.28,11.26,11.27,169493.0
2025-06-09 09:40:00,11.28,11.29,11.27,11.28,126171.0,11.28,11.29,11.27,11.28,126171.0
2025-06-09 09:50:00,11.28,11.29,11.27,11.28,36330.0,11.28,11.29,11.27,11.28,36330.0
2025-06-09 10:00:00,11.28,11.29,11.28,11.29,85575.0,11.28,11.29,11.28,11.29,85575.0
2025-06-09 10:10:00,11.29,11.29,11.28,11.29,27643.0,11.29,11.29,11.28,11.29,27643.0
2025-06-09 10:20:00,11.29,11.29,11.28,11.28,26701.0,11.29,11.29,11.28,11.28,26701.0
2025-06-09 10:30:00,11.29,11.3,11.28,11.29,598814.0,11.29,11.3,11.28,11.29,598814.0
2025-06-09 10:40:00,11.29,11.3,11.29,11.29,197289.0,11.29,11.3,11.29,11.29,197289.0
2025-06-09 10:50:00,11.29,11.3,11.29,11.29,51695.0,11.29,11.3,11.29,11.29,51695.0
2025-06-09 11:00:00,11.29,11.3,11.29,11.29,82005.0,11.29,11.3,11.29,11.29,82005.0
2025-06-09 11:10:00,11.29,11.3,11.29,11.29,36633.0,11.29,11.3,11.29,11.29,36633.0
2025-06-09 11:20:00,11.29,11.3,11.29,11.29,55086.0,11.29,11.3,11.29,11.29,55086.0
2025-06-09 11:30:00,11.29,11.3,11.29,11.29,68624.0,11.29,11.3,11.29,11.29,68624.0
2025-06-09 11:40:00,11.29,11.3,11.29,11.29,27274.0,11.29,11.3,11.29,11.29,27274.0
2025-06-09 11:50:00,11.29,11.3,11.29,11.29,579678.0,11.29,11.3,11.29,11.29,579678.0
2025-06-09 12:00:00,11.29,11.3,11.29,11.29,879162.0,11.29,11.3,11.29,11.29,879162.0
2025-06-09 12:10:00,11.29,11.3,11.29,11.29,6590.0,11.29,11.3,11.29,11.29,6590.0
2025-06-09 12:20:00,11.29,11.3,11.29,11.29,280302.0,11.29,11.3,11.29,11.29,280302.0
2025-06-09 12:30:00,11.29,11.3,11.29,11.29,131866.0,11.29,11.3,11.29,11.29,131866.0
2025-06-09 12:40:00,11.29,11.3,11.29,11.29,34961.0,11.29,11.3,11.29,11.29,34961.0
2025-06-09 12:50:00,11.29,11.3,11.29,11.29,93923.0,11.29,11.3,11.29,11.29,93923.0
2025-06-09 13:00:00,11.29,11.3,11.29,11.29,54294.0,11.29,11.3,11.29,11.29,54294.0
2025-06-09 13:10:00,11.29,11.31,11.29,11.31,175927.0,11.29,11.31,11.29,11.31,175927.0
2025-06-09 13:20:00,11.31,11.31,11.3,11.31,45552.0,11.31,11.31,11.3,11.31,45552.0
2025-06-09 13:30:00,11.3,11.31,11.3,11.3,19356.0,11.3,11.31,11.3,11.3,19356.0
2025-06-09 13:40:00,11.3,11.31,11.3,11.31,42739.0,11.3,11.31,11.3,11.31,42739.0
2025-06-09 13:50:00,11.3,11.31,11.3,11.3,8533.0,11.3,11.31,11.3,11.3,8533.0
2025-06-09 14:00:00,11.3,11.33,11.3,11.33,339705.0,11.3,11.33,11.3,11.33,339705.0
2025-06-09 14:10:00,11.32,11.32,11.31,11.31,85289.0,11.32,11.32,11.31,11.31,85289.0
2025-06-09 14:20:00,11.31,11.32,11.31,11.32,41870.0,11.31,11.32,11.31,11.32,41870.0
2025-06-09 14:30:00,11.31,11.32,11.31,11.32,18300.0,11.31,11.32,11.31,11.32,18300.0
2025-06-09 14:40:00,11.31,11.32,11.31,11.31,51686.0,11.31,11.32,11.31,11.31,51686.0
2025-06-09 14:50:00,11.32,11.32,11.31,11.32,125945.0,11.32,11.32,11.31,11.32,125945.0
2025-06-09 15:00:00,11.32,11.32,11.31,11.32,18432.0,11.32,11.32,11.31,11.32,18432.0
2025-06-09 15:10:00,11.32,11.32,11.31,11.31,57623.0,11.32,11.32,11.31,11.31,57623.0
2025-06-09 15:20:00,11.32,11.32,11.31,11.32,25800.0,11.32,11.32,11.31,11.32,25800.0
2025-06-09 15:30:00,11.32,11.33,11.31,11.33,164519.0,11.32,11.33,11.31,11.33,164519.0
2025-06-09 15:40:00,11.33,11.34,11.32,11.34,304466.0,11.33,11.34,11.32,11.34,304466.0
2025-06-09 15:50:00,11.34,11.34,11.32,11.33,793718.0,11.34,11.34,11.32,11.33,793718.0
2025-06-10 09:30:00,11.33,11.34,11.32,11.34,326483.0,11.33,11.34,11.32,11.34,326483.0
2025-06-10 09:40:00,11.34,11.35,11.33,11.34,156142.0,11.34,11.35,11.33,11.34,156142.0
2025-06-10 09:50:00,11.34,11.35,11.34,11.35,96633.0,11.34,11.35,11.34,11.35,96633.0
2025-06-10 10:00:00,11.34,11.36,11.34,11.36,231102.0,11.34,11.36,11.34,11.36,231102.0
2025-06-10 10:10:00,11.36,11.37,11.35,11.37,153335.0,11.36,11.37,11.35,11.37,153335.0
2025-06-10 10:20:00,11.36,11.37,11.36,11.36,18898.0,11.36,11.37,11.36,11.36,18898.0
2025-06-10 10:30:00,11.37,11.37,11.36,11.37,113398.0,11.37,11.37,11.36,11.37,113398.0
2025-06-10 10:40:00,11.37,11.37,11.36,11.37,154026.0,11.37,11.37,11.36,11.37,154026.0
2025-06-10 10:50:00,11.37,11.37,11.36,11.37,129602.0,11.37,11.37,11.36,11.37,129602.0
2025-06-10 11:00:00,11.37,11.37,11.36,11.37,73276.0,11.37,11.37,11.36,11.37,73276.0
2025-06-10 11:10:00,11.37,11.38,11.36,11.38,115471.0,11.37,11.38,11.36,11.38,115471.0
2025-06-10 11:20:00,11.38,11.38,11.37,11.38,40664.0,11.38,11.38,11.37,11.38,40664.0
2025-06-10 11:30:00,11.38,11.38,11.37,11.38,104917.0,11.38,11.38,11.37,11.38,104917.0
2025-06-10 11:40:00,11.38,11.38,11.37,11.38,27841.0,11.38,11.38,11.37,11.38,27841.0
2025-06-10 11:50:00,11.38,11.38,11.37,11.38,31730.0,11.38,11.38,11.37,11.38,31730.0
2025-06-10 12:00:00,11.38,11.38,11.37,11.38,51513.0,11.38,11.38,11.37,11.38,51513.0
2025-06-10 12:10:00,11.37,11.38,11.37,11.38,21676.0,11.37,11.38,11.37,11.38,21676.0
2025-06-10 12:20:00,11.38,11.38,11.37,11.37,67939.0,11.38,11.38,11.37,11.37,67939.0
2025-06-10 12:30:00,11.37,11.38,11.36,11.36,125603.0,11.37,11.38,11.36,11.36,125603.0
2025-06-10 12:40:00,11.37,11.37,11.36,11.36,24784.0,11.37,11.37,11.36,11.36,24784.0
2025-06-10 12:50:00,11.37,11.37,11.36,11.37,87709.0,11.37,11.37,11.36,11.37,87709.0
2025-06-10 13:00:00,11.37,11.37,11.36,11.37,21843.0,11.37,11.37,11.36,11.37,21843.0
2025-06-10 13:10:00,11.37,11.37,11.36,11.37,29883.0,11.37,11.37,11.36,11.37,29883.0
2025-06-10 13:20:00,11.37,11.37,11.36,11.37,45437.0,11.37,11.37,11.36,11.37,45437.0
2025-06-10 13:30:00,11.37,11.37,11.35,11.36,72356.0,11.37,11.37,11.35,11.36,72356.0
2025-06-10 13:40:00,11.35,11.36,11.35,11.35,226860.0,11.35,11.36,11.35,11.35,226860.0
2025-06-10 13:50:00,11.36,11.36,11.35,11.36,42002.0,11.36,11.36,11.35,11.36,42002.0
2025-06-10 14:00:00,11.36,11.36,11.35,11.36,233157.0,11.36,11.36,11.35,11.36,233157.0
2025-06-10 14:10:00,11.36,11.36,11.35,11.36,83084.0,11.36,11.36,11.35,11.36,83084.0
2025-06-10 14:20:00,11.36,11.36,11.35,11.35,59411.0,11.36,11.36,11.35,11.35,59411.0
2025-06-10 14:30:00,11.35,11.36,11.35,11.35,18557.0,11.35,11.36,11.35,11.35,18557.0
2025-06-10 14:40:00,11.36,11.36,11.35,11.36,57955.0,11.36,11.36,11.35,11.36,57955.0
2025-06-10 14:50:00,11.36,11.36,11.35,11.36,42216.0,11.36,11.36,11.35,11.36,42216.0
2025-06-10 15:00:00,11.35,11.36,11.35,11.36,23778.0,11.35,11.36,11.35,11.36,23778.0
2025-06-10 15:10:00,11.36,11.36,11.34,11.35,285254.0,11.36,11.36,11.34,11.35,285254.0
2025-06-10 15:20:00,11.35,11.35,11.34,11.35,52131.0,11.35,11.35,11.34,11.35,52131.0
2025-06-10 15:30:00,11.35,11.35,11.34,11.35,218319.0,11.35,11.35,11.34,11.35,218319.0
2025-06-10 15:40:00,11.35,11.35,11.34,11.35,149908.0,11.35,11.35,11.34,11.35,149908.0
2025-06-10 15:50:00,11.35,11.37,11.34,11.36,567606.0,11.35,11.37,11.34,11.36,567606.0
2025-06-11 09:30:00,11.37,11.38,11.36,11.37,92035.0,11.37,11.38,11.36,11.37,92035.0
2025-06-11 09:40:00,11.37,11.39,11.36,11.38,80533.0,11.37,11.39,11.36,11.38,80533.0
2025-06-11 09:50:00,11.38,11.39,11.38,11.38,34697.0,11.38,11.39,11.38,11.38,34697.0
2025-06-11 10:00:00,11.38,11.39,11.38,11.39,71132.0,11.38,11.39,11.38,11.39,71132.0
2025-06-11 10:10:00,11.39,11.39,11.38,11.39,60628.0,11.39,11.39,11.38,11.39,60628.0
2025-06-11 10:20:00,11.39,11.39,11.38,11.39,71519.0,11.39,11.39,11.38,11.39,71519.0
2025-06-11 10:30:00,11.38,11.39,11.38,11.39,37721.0,11.38,11.39,11.38,11.39,37721.0
2025-06-11 10:40:00,11.39,11.39,11.38,11.38,65814.0,11.39,11.39,11.38,11.38,65814.0
2025-06-11 10:50:00,11.38,11.39,11.38,11.38,97372.0,11.38,11.39,11.38,11.38,97372.0
2025-06-11 11:00:00,11.38,11.39,11.38,11.38,145398.0,11.38,11.39,11.38,11.38,145398.0
2025-06-11 11:10:00,11.38,11.39,11.38,11.38,38123.0,11.38,11.39,11.38,11.38,38123.0
2025-06-11 11:20:00,11.38,11.39,11.38,11.38,29223.0,11.38,11.39,11.38,11.38,29223.0
2025-06-11 11:30:00,11.39,11.39,11.38,11.38,122946.0,11.39,11.39,11.38,11.38,122946.0
2025-06-11 11:40:00,11.38,11.39,11.38,11.38,37823.0,11.38,11.39,11.38,11.38,37823.0
2025-06-11 11:50:00,11.38,11.39,11.38,11.38,56125.0,11.38,11.39,11.38,11.38,56125.0
2025-06-11 12:00:00,11.39,11.39,11.37,11.37,188993.0,11.39,11.39,11.37,11.37,188993.0
2025-06-11 12:10:00,11.38,11.38,11.37,11.38,10900.0,11.38,11.38,11.37,11.38,10900.0
2025-06-11 12:20:00,11.37,11.38,11.37,11.38,9673.0,11.37,11.38,11.37,11.38,9673.0
2025-06-11 12:30:00,11.37,11.38,11.36,11.36,90945.0,11.37,11.38,11.36,11.36,90945.0
2025-06-11 12:40:00,11.36,11.37,11.36,11.37,10110.0,11.36,11.37,11.36,11.37,10110.0
2025-06-11 12:50:00,11.37,11.37,11.36,11.36,8988.0,11.37,11.37,11.36,11.36,8988.0
2025-06-11 13:00:00,11.37,11.37,11.36,11.36,9009.0,11.37,11.37,11.36,11.36,9009.0
2025-06-11 13:10:00,11.37,11.37,11.36,11.36,15499.0,11.37,11.37,11.36,11.36,15499.0
2025-06-11 13:20:00,11.37,11.37,11.36,11.36,11550.0,11.37,11.37,11.36,11.36,11550.0
2025-06-11 13:30:00,11.37,11.37,11.36,11.36,13704.0,11.37,11.37,11.36,11.36,13704.0
2025-06-11 13:40:00,11.36,11.37,11.36,11.36,28558.0,11.36,11.37,11.36,11.36,28558.0
2025-06-11 13:50:00,11.36,11.37,11.35,11.36,87962.0,11.36,11.37,11.35,11.36,87962.0
2025-06-11 14:00:00,11.36,11.36,11.35,11.36,144622.0,11.36,11.36,11.35,11.36,144622.0
2025-06-11 14:10:00,11.36,11.36,11.35,11.36,57494.0,11.36,11.36,11.35,11.36,57494.0
2025-06-11 14:20:00,11.35,11.36,11.35,11.36,11131.0,11.35,11.36,11.35,11.36,11131.0
2025-06-11 14:30:00,11.36,11.36,11.35,11.36,28549.0,11.36,11.36,11.35,11.36,28549.0
2025-06-11 14:40:00,11.35,11.36,11.35,11.35,7028.0,11.35,11.36,11.35,11.35,7028.0
2025-06-11 14:50:00,11.36,11.36,11.35,11.35,37413.0,11.36,11.36,11.35,11.35,37413.0
2025-06-11 15:00:00,11.35,11.36,11.35,11.36,57999.0,11.35,11.36,11.35,11.36,57999.0
2025-06-11 15:10:00,11.36,11.36,11.35,11.35,41672.0,11.36,11.36,11.35,11.35,41672.0
2025-06-11 15:20:00,11.35,11.36,11.35,11.36,23422.0,11.35,11.36,11.35,11.36,23422.0
2025-06-11 15:30:00,11.36,11.36,11.34,11.35,197322.0,11.36,11.36,11.34,11.35,197322.0
2025-06-11 15:40:00,11.35,11.35,11.34,11.35,99229.0,11.35,11.35,11.34,11.35,99229.0
2025-06-11 15:50:00,11.35,11.36,11.34,11.36,330872.0,11.35,11.36,11.34,11.36,330872.0
2025-06-12 09:30:00,11.35,11.35,11.32,11.33,186177.0,11.35,11.35,11.32,11.33,186177.0
2025-06-12 09:40:00,11.33,11.34,11.32,11.34,37974.0,11.33,11.34,11.32,11.34,37974.0
2025-06-12 09:50:00,11.34,11.34,11.33,11.34,47239.0,11.34,11.34,11.33,11.34,47239.0
2025-06-12 10:00:00,11.34,11.34,11.33,11.34,32859.0,11.34,11.34,11.33,11.34,32859.0
2025-06-12 10:10:00,11.34,11.34,11.33,11.34,19684.0,11.34,11.34,11.33,11.34,19684.0
2025-06-12 10:20:00,11.34,11.34,11.33,11.34,14772.0,11.34,11.34,11.33,11.34,14772.0
2025-06-12 10:30:00,11.33,11.34,11.32,11.32,51288.0,11.33,11.34,11.32,11.32,51288.0
2025-06-12 10:40:00,11.33,11.33,11.32,11.33,47929.0,11.33,11.33,11.32,11.33,47929.0
2025-06-12 10:50:00,11.33,11.33,11.32,11.32,17036.0,11.33,11.33,11.32,11.32,17036.0
2025-06-12 11:00:00,11.33,11.33,11.32,11.33,25248.0,11.33,11.33,11.32,11.33,25248.0
2025-06-12 11:10:00,11.33,11.34,11.32,11.33,863255.0,11.33,11.34,11.32,11.33,863255.0
2025-06-12 11:20:00,11.34,11.34,11.33,11.34,36340.0,11.34,11.34,11.33,11.34,36340.0
2025-06-12 11:30:00,11.34,11.34,11.33,11.33,15442.0,11.34,11.34,11.33,11.33,15442.0
2025-06-12 11:40:00,11.34,11.34,11.33,11.33,11640.0,11.34,11.34,11.33,11.33,11640.0
2025-06-12 11:50:00,11.34,11.34,11.33,11.34,26197.0,11.34,11.34,11.33,11.34,26197.0
2025-06-12 12:00:00,11.33,11.35,11.33,11.34,114346.0,11.33,11.35,11.33,11.34,114346.0
2025-06-12 12:10:00,11.35,11.35,11.34,11.34,35016.0,11.35,11.35,11.34,11.34,35016.0
2025-06-12 12:20:00,11.34,11.35,11.34,11.34,23523.0,11.34,11.35,11.34,11.34,23523.0
2025-06-12 12:30:00,11.35,11.35,11.34,11.35,46645.0,11.35,11.35,11.34,11.35,46645.0
2025-06-12 12:40:00,11.35,11.35,11.34,11.35,27585.0,11.35,11.35,11.34,11.35,27585.0
2025-06-12 12:50:00,11.34,11.35,11.34,11.34,58489.0,11.34,11.35,11.34,11.34,58489.0
2025-06-12 13:00:00,11.35,11.36,11.34,11.36,53492.0,11.35,11.36,11.34,11.36,53492.0
2025-06-12 13:10:00,11.36,11.36,11.35,11.36,18722.0,11.36,11.36,11.35,11.36,18722.0
2025-06-12 13:20:00,11.36,11.36,11.35,11.35,26428.0,11.36,11.36,11.35,11.35,26428.0
2025-06-12 13:30:00,11.36,11.36,11.35,11.36,18672.0,11.36,11.36,11.35,11.36,18672.0
2025-06-12 13:40:00,11.36,11.36,11.35,11.36,40443.0,11.36,11.36,11.35,11.36,40443.0
2025-06-12 13:50:00,11.36,11.36,11.35,11.35,27013.0,11.36,11.36,11.35,11.35,27013.0
2025-06-12 14:00:00,11.35,11.36,11.35,11.35,25480.0,11.35,11.36,11.35,11.35,25480.0
2025-06-12 14:10:00,11.36,11.36,11.35,11.35,8040.0,11.36,11.36,11.35,11.35,8040.0
2025-06-12 14:20:00,11.36,11.36,11.35,11.36,26373.0,11.36,11.36,11.35,11.36,26373.0
2025-06-12 14:30:00,11.36,11.36,11.35,11.36,65872.0,11.36,11.36,11.35,11.36,65872.0
2025-06-12 14:40:00,11.35,11.36,11.35,11.36,54874.0,11.35,11.36,11.35,11.36,54874.0
2025-06-12 14:50:00,11.36,11.36,11.35,11.36,26249.0,11.36,11.36,11.35,11.36,26249.0
2025-06-12 15:00:00,11.36,11.36,11.35,11.35,28822.0,11.36,11.36,11.35,11.35,28822.0
2025-06-12 15:10:00,11.36,11.36,11.35,11.35,15160.0,11.36,11.36,11.35,11.35,15160.0
2025-06-12 15:20:00,11.36,11.37,11.35,11.37,91221.0,11.36,11.37,11.35,11.37,91221.0
2025-06-12 15:30:00,11.37,11.37,11.36,11.37,54633.0,11.37,11.37,11.36,11.37,54633.0
2025-06-12 15:40:00,11.37,11.37,11.36,11.37,119659.0,11.37,11.37,11.36,11.37,119659.0
2025-06-12 15:50:00,11.37,11.38,11.36,11.38,359068.0,11.37,11.38,11.36,11.38,359068.0
2025-06-13 09:30:00,11.34,11.37,11.33,11.37,265085.0,11.34,11.37,11.33,11.37,265085.0
2025-06-13 09:40:00,11.37,11.37,11.35,11.36,146494.0,11.37,11.37,11.35,11.36,146494.0
2025-06-13 09:50:00,11.36,11.37,11.35,11.36,62194.0,11.36,11.37,11.35,11.36,62194.0
2025-06-13 10:00:00,11.36,11.37,11.35,11.37,108403.0,11.36,11.37,11.35,11.37,108403.0
2025-06-13 10:10:00,11.36,11.37,11.36,11.36,128930.0,11.36,11.37,11.36,11.36,128930.0
2025-06-13 10:20:00,11.37,11.37,11.36,11.36,31786.0,11.37,11.37,11.36,11.36,31786.0
2025-06-13 10:30:00,11.36,11.37,11.35,11.36,323096.0,11.36,11.37,11.35,11.36,323096.0
2025-06-13 10:40:00,11.36,11.36,11.35,11.36,40000.0,11.36,11.36,11.35,11.36,40000.0
2025-06-13 10:50:00,11.36,11.36,11.35,11.36,20424.0,11.36,11.36,11.35,11.36,20424.0
2025-06-13 11:00:00,11.36,11.36,11.35,11.36,94173.0,11.36,11.36,11.35,11.36,94173.0
2025-06-13 11:10:00,11.36,11.37,11.35,11.36,89560.0,11.36,11.37,11.35,11.36,89560.0
2025-06-13 11:20:00,11.36,11.37,11.35,11.36,82222.0,11.36,11.37,11.35,11.36,82222.0
2025-06-13 11:30:00,11.36,11.36,11.35,11.36,13111.0,11.36,11.36,11.35,11.36,13111.0
2025-06-13 11:40:00,11.36,11.36,11.35,11.36,16183.0,11.36,11.36,11.35,11.36,16183.0
2025-06-13 11:50:00,11.36,11.36,11.35,11.36,70211.0,11.36,11.36,11.35,11.36,70211.0
2025-06-13 12:00:00,11.36,11.36,11.35,11.36,518342.0,11.36,11.36,11.35,11.36,518342.0
2025-06-13 12:10:00,11.36,11.36,11.35,11.36,23344.0,11.36,11.36,11.35,11.36,23344.0
2025-06-13 12:20:00,11.36,11.36,11.35,11.36,31784.0,11.36,11.36,11.35,11.36,31784.0
2025-06-13 12:30:00,11.36,11.36,11.35,11.36,66045.0,11.36,11.36,11.35,11.36,66045.0
2025-06-13 12:40:00,11.36,11.36,11.35,11.36,25975.0,11.36,11.36,11.35,11.36,25975.0
2025-06-13 12:50:00,11.36,11.36,11.35,11.36,26973.0,11.36,11.36,11.35,11.36,26973.0
2025-06-13 13:00:00,11.35,11.36,11.35,11.36,26113.0,11.35,11.36,11.35,11.36,26113.0
2025-06-13 13:10:00,11.35,11.36,11.35,11.36,28154.0,11.35,11.36,11.35,11.36,28154.0
2025-06-13 13:20:00,11.36,11.36,11.35,11.36,38576.0,11.36,11.36,11.35,11.36,38576.0
2025-06-13 13:30:00,11.35,11.36,11.35,11.36,25791.0,11.35,11.36,11.35,11.36,25791.0
2025-06-13 13:40:00,11.36,11.36,11.35,11.36,52288.0,11.36,11.36,11.35,11.36,52288.0
2025-06-13 13:50:00,11.36,11.36,11.35,11.36,31690.0,11.36,11.36,11.35,11.36,31690.0
2025-06-13 14:00:00,11.36,11.36,11.35,11.36,36713.0,11.36,11.36,11.35,11.36,36713.0
2025-06-13 14:10:00,11.36,11.37,11.35,11.37,135914.0,11.36,11.37,11.35,11.37,135914.0
2025-06-13 14:20:00,11.37,11.37,11.36,11.37,61392.0,11.37,11.37,11.36,11.37,61392.0
2025-06-13 14:30:00,11.36,11.37,11.36,11.36,175200.0,11.36,11.37,11.36,11.36,175200.0
2025-06-13 14:40:00,11.36,11.37,11.36,11.37,80534.0,11.36,11.37,11.36,11.37,80534.0
2025-06-13 14:50:00,11.37,11.37,11.36,11.37,69354.0,11.37,11.37,11.36,11.37,69354.0
2025-06-13 15:00:00,11.37,11.38,11.36,11.38,84918.0,11.37,11.38,11.36,11.38,84918.0
2025-06-13 15:10:00,11.38,11.38,11.37,11.38,76221.0,11.38,11.38,11.37,11.38,76221.0
2025-06-13 15:20:00,11.38,11.38,11.37,11.38,51046.0,11.38,11.38,11.37,11.38,51046.0
2025-06-13 15:30:00,11.38,11.39,11.37,11.39,146778.0,11.38,11.39,11.37,11.39,146778.0
2025-06-13 15:40:00,11.38,11.39,11.37,11.38,474106.0,11.38,11.39,11.37,11.38,474106.0
2025-06-13 15:50:00,11.38,11.42,11.38,11.4,1841087.0,11.38,11.42,11.38,11.4,1841087.0
2025-06-16 09:30:00,11.41,11.42,11.37,11.37,163248.0,11.41,11.42,11.37,11.37,163248.0
2025-06-16 09:40:00,11.37,11.38,11.37,11.38,74112.0,11.37,11.38,11.37,11.38,74112.0
2025-06-16 09:50:00,11.38,11.38,11.37,11.38,16847.0,11.38,11.38,11.37,11.38,16847.0
2025-06-16 10:00:00,11.38,11.38,11.37,11.37,17534.0,11.38,11.38,11.37,11.37,17534.0
2025-06-16 10:10:00,11.38,11.38,11.37,11.37,84186.0,11.38,11.38,11.37,11.37,84186.0
2025-06-16 10:20:00,11.38,11.38,11.37,11.38,18833.0,11.38,11.38,11.37,11.38,18833.0
2025-06-16 10:30:00,11.37,11.38,11.37,11.37,158683.0,11.37,11.38,11.37,11.37,158683.0
2025-06-16 10:40:00,11.37,11.38,11.37,11.38,20070.0,11.37,11.38,11.37,11.38,20070.0
2025-06-16 10:50:00,11.38,11.38,11.37,11.37,29944.0,11.38,11.38,11.37,11.37,29944.0
2025-06-16 11:00:00,11.38,11.38,11.36,11.38,447309.0,11.38,11.38,11.36,11.38,447309.0
2025-06-16 11:10:00,11.37,11.38,11.37,11.37,22214.0,11.37,11.38,11.37,11.37,22214.0
2025-06-16 11:20:00,11.38,11.38,11.37,11.38,27017.0,11.38,11.38,11.37,11.38,27017.0
2025-06-16 11:30:00,11.38,11.38,11.37,11.38,99183.0,11.38,11.38,11.37,11.38,99183.0
2025-06-16 11:40:00,11.37,11.38,11.37,11.37,26714.0,11.37,11.38,11.37,11.37,26714.0
2025-06-16 11:50:00,11.38,11.38,11.37,11.38,21411.0,11.38,11.38,11.37,11.38,21411.0
2025-06-16 12:00:00,11.37,11.38,11.37,11.38,10576.0,11.37,11.38,11.37,11.38,10576.0
2025-06-16 12:10:00,11.38,11.38,11.37,11.38,11289.0,11.38,11.38,11.37,11.38,11289.0
2025-06-16 12:20:00,11.38,11.38,11.37,11.38,23697.0,11.38,11.38,11.37,11.38,23697.0
2025-06-16 12:30:00,11.38,11.39,11.37,11.39,38643.0,11.38,11.39,11.37,11.39,38643.0
2025-06-16 12:40:00,11.38,11.39,11.38,11.38,10643.0,11.38,11.39,11.38,11.38,10643.0
2025-06-16 12:50:00,11.38,11.39,11.37,11.38,117877.0,11.38,11.39,11.37,11.38,117877.0
2025-06-16 13:00:00,11.38,11.39,11.38,11.38,17653.0,11.38,11.39,11.38,11.38,17653.0
2025-06-16 13:10:00,11.38,11.39,11.38,11.38,17027.0,11.38,11.39,11.38,11.38,17027.0
2025-06-16 13:20:00,11.38,11.39,11.38,11.39,31497.0,11.38,11.39,11.38,11.39,31497.0
2025-06-16 13:30:00,11.38,11.39,11.38,11.38,30225.0,11.38,11.39,11.38,11.38,30225.0
2025-06-16 13:40:00,11.38,11.39,11.38,11.39,34546.0,11.38,11.39,11.38,11.39,34546.0
2025-06-16 13:50:00,11.38,11.39,11.38,11.38,34192.0,11.38,11.39,11.38,11.38,34192.0
2025-06-16 14:00:00,11.38,11.39,11.38,11.38,28380.0,11.38,11.39,11.38,11.38,28380.0
2025-06-16 14:10:00,11.38,11.39,11.38,11.38,19915.0,11.38,11.39,11.38,11.38,19915.0
2025-06-16 14:20:00,11.38,11.39,11.38,11.38,10781.0,11.38,11.39,11.38,11.38,10781.0
2025-06-16 14:30:00,11.38,11.39,11.38,11.38,37996.0,11.38,11.39,11.38,11.38,37996.0
2025-06-16 14:40:00,11.38,11.39,11.38,11.38,50475.0,11.38,11.39,11.38,11.38,50475.0
2025-06-16 14:50:00,11.39,11.4,11.38,11.4,155893.0,11.39,11.4,11.38,11.4,155893.0
2025-06-16 15:00:00,11.39,11.4,11.39,11.39,30814.0,11.39,11.4,11.39,11.39,30814.0
2025-06-16 15:10:00,11.4,11.4,11.39,11.4,174653.0,11.4,11.4,11.39,11.4,174653.0
2025-06-16 15:20:00,11.4,11.41,11.39,11.4,153865.0,11.4,11.41,11.39,11.4,153865.0
2025-06-16 15:30:00,11.41,11.41,11.39,11.41,105661.0,11.41,11.41,11.39,11.41,105661.0
2025-06-16 15:40:00,11.41,11.41,11.4,11.4,69129.0,11.41,11.41,11.4,11.4,69129.0
2025-06-16 15:50:00,11.41,11.42,11.39,11.39,648303.0,11.41,11.42,11.39,11.39,648303.0
2025-06-17 09:30:00,11.39,11.41,11.38,11.4,146102.0,11.39,11.41,11.38,11.4,146102.0
2025-06-17 09:40:00,11.41,11.41,11.38,11.39,53011.0,11.41,11.41,11.38,11.39,53011.0
2025-06-17 09:50:00,11.38,11.4,11.38,11.38,44783.0,11.38,11.4,11.38,11.38,44783.0
2025-06-17 10:00:00,11.38,11.39,11.38,11.38,59104.0,11.38,11.39,11.38,11.38,59104.0
2025-06-17 10:10:00,11.39,11.39,11.38,11.38,16645.0,11.39,11.39,11.38,11.38,16645.0
2025-06-17 10:20:00,11.38,11.39,11.37,11.38,66494.0,11.38,11.39,11.37,11.38,66494.0
2025-06-17 10:30:00,11.38,11.38,11.37,11.38,30448.0,11.38,11.38,11.37,11.38,30448.0
2025-06-17 10:40:00,11.38,11.38,11.37,11.38,26957.0,11.38,11.38,11.37,11.38,26957.0
2025-06-17 10:50:00,11.37,11.38,11.37,11.38,32223.0,11.37,11.38,11.37,11.38,32223.0
2025-06-17 11:00:00,11.38,11.38,11.37,11.38,27560.0,11.38,11.38,11.37,11.38,27560.0
2025-06-17 11:10:00,11.38,11.39,11.37,11.38,42481.0,11.38,11.39,11.37,11.38,42481.0
2025-06-17 11:20:00,11.38,11.39,11.38,11.39,50418.0,11.38,11.39,11.38,11.39,50418.0
2025-06-17 11:30:00,11.39,11.39,11.37,11.38,65153.0,11.39,11.39,11.37,11.38,65153.0
2025-06-17 11:40:00,11.38,11.38,11.37,11.38,57816.0,11.38,11.38,11.37,11.38,57816.0
2025-06-17 11:50:00,11.38,11.38,11.37,11.37,31283.0,11.38,11.38,11.37,11.37,31283.0
2025-06-17 12:00:00,11.38,11.38,11.37,11.37,101385.0,11.38,11.38,11.37,11.37,101385.0
2025-06-17 12:10:00,11.37,11.38,11.37,11.38,21477.0,11.37,11.38,11.37,11.38,21477.0
2025-06-17 12:20:00,11.38,11.38,11.37,11.38,18457.0,11.38,11.38,11.37,11.38,18457.0
2025-06-17 12:30:00,11.38,11.38,11.37,11.38,47104.0,11.38,11.38,11.37,11.38,47104.0
2025-06-17 12:40:00,11.38,11.38,11.37,11.38,18211.0,11.38,11.38,11.37,11.38,18211.0
2025-06-17 12:50:00,11.38,11.38,11.37,11.38,26813.0,11.38,11.38,11.37,11.38,26813.0
2025-06-17 13:00:00,11.38,11.38,11.37,11.38,20013.0,11.38,11.38,11.37,11.38,20013.0
2025-06-17 13:10:00,11.38,11.38,11.37,11.38,29231.0,11.38,11.38,11.37,11.38,29231.0
2025-06-17 13:20:00,11.38,11.38,11.37,11.38,18191.0,11.38,11.38,11.37,11.38,18191.0
2025-06-17 13:30:00,11.38,11.38,11.37,11.38,20934.0,11.38,11.38,11.37,11.38,20934.0
2025-06-17 13:40:00,11.37,11.38,11.37,11.38,41849.0,11.37,11.38,11.37,11.38,41849.0
2025-06-17 13:50:00,11.38,11.38,11.37,11.37,115784.0,11.38,11.38,11.37,11.37,115784.0
2025-06-17 14:00:00,11.37,11.38,11.37,11.38,45644.0,11.37,11.38,11.37,11.38,45644.0
2025-06-17 14:10:00,11.38,11.38,11.36,11.37,244102.0,11.38,11.38,11.36,11.37,244102.0
2025-06-17 14:20:00,11.37,11.38,11.36,11.38,161416.0,11.37,11.38,11.36,11.38,161416.0
2025-06-17 14:30:00,11.38,11.38,11.37,11.38,33346.0,11.38,11.38,11.37,11.38,33346.0
2025-06-17 14:40:00,11.37,11.38,11.37,11.38,46556.0,11.37,11.38,11.37,11.38,46556.0
2025-06-17 14:50:00,11.38,11.38,11.37,11.38,28097.0,11.38,11.38,11.37,11.38,28097.0
2025-06-17 15:00:00,11.38,11.38,11.37,11.38,27109.0,11.38,11.38,11.37,11.38,27109.0
2025-06-17 15:10:00,11.38,11.38,11.37,11.38,32666.0,11.38,11.38,11.37,11.38,32666.0
2025-06-17 15:20:00,11.38,11.38,11.37,11.38,43342.0,11.38,11.38,11.37,11.38,43342.0
2025-06-17 15:30:00,11.38,11.39,11.37,11.38,140021.0,11.38,11.39,11.37,11.38,140021.0
2025-06-17 15:40:00,11.38,11.39,11.38,11.39,101722.0,11.38,11.39,11.38,11.39,101722.0
2025-06-17 15:50:00,11.39,11.41,11.38,11.38,789259.0,11.39,11.41,11.38,11.38,789259.0
2025-06-18 09:30:00,11.4,11.4,11.38,11.38,110105.0,11.4,11.4,11.38,11.38,110105.0
2025-06-18 09:40:00,11.38,11.4,11.38,11.39,36797.0,11.38,11.4,11.38,11.39,36797.0
2025-06-18 09:50:00,11.39,11.4,11.39,11.39,84476.0,11.39,11.4,11.39,11.39,84476.0
2025-06-18 10:00:00,11.4,11.4,11.39,11.39,81041.0,11.4,11.4,11.39,11.39,81041.0
2025-06-18 10:10:00,11.39,11.4,11.39,11.4,29289.0,11.39,11.4,11.39,11.4,29289.0
2025-06-18 10:20:00,11.4,11.4,11.39,11.39,38877.0,11.4,11.4,11.39,11.39,38877.0
2025-06-18 10:30:00,11.4,11.4,11.39,11.4,57807.0,11.4,11.4,11.39,11.4,57807.0
2025-06-18 10:40:00,11.4,11.4,11.39,11.4,24934.0,11.4,11.4,11.39,11.4,24934.0
2025-06-18 10:50:00,11.4,11.4,11.39,11.39,168687.0,11.4,11.4,11.39,11.39,168687.0
2025-06-18 11:00:00,11.39,11.4,11.39,11.4,35898.0,11.39,11.4,11.39,11.4,35898.0
2025-06-18 11:10:00,11.4,11.4,11.39,11.39,20456.0,11.4,11.4,11.39,11.39,20456.0
2025-06-18 11:20:00,11.4,11.4,11.39,11.4,29381.0,11.4,11.4,11.39,11.4,29381.0
2025-06-18 11:30:00,11.4,11.4,11.39,11.4,67969.0,11.4,11.4,11.39,11.4,67969.0
2025-06-18 11:40:00,11.39,11.4,11.39,11.4,12915.0,11.39,11.4,11.39,11.4,12915.0
2025-06-18 11:50:00,11.4,11.4,11.39,11.4,9877.0,11.4,11.4,11.39,11.4,9877.0
2025-06-18 12:00:00,11.39,11.4,11.39,11.39,8004.0,11.39,11.4,11.39,11.39,8004.0
2025-06-18 12:10:00,11.39,11.4,11.39,11.39,12461.0,11.39,11.4,11.39,11.39,12461.0
2025-06-18 12:20:00,11.4,11.4,11.39,11.39,9157.0,11.4,11.4,11.39,11.39,9157.0
2025-06-18 12:30:00,11.39,11.4,11.39,11.4,12760.0,11.39,11.4,11.39,11.4,12760.0
2025-06-18 12:40:00,11.39,11.4,11.39,11.4,13735.0,11.39,11.4,11.39,11.4,13735.0
2025-06-18 12:50:00,11.4,11.4,11.39,11.4,8232.0,11.4,11.4,11.39,11.4,8232.0
2025-06-18 13:00:00,11.4,11.4,11.39,11.4,24847.0,11.4,11.4,11.39,11.4,24847.0
2025-06-18 13:10:00,11.39,11.4,11.39,11.39,26387.0,11.39,11.4,11.39,11.39,26387.0
2025-06-18 13:20:00,11.4,11.4,11.39,11.4,17558.0,11.4,11.4,11.39,11.4,17558.0
2025-06-18 13:30:00,11.4,11.4,11.39,11.4,124519.0,11.4,11.4,11.39,11.4,124519.0
2025-06-18 13:40:00,11.4,11.4,11.39,11.4,12346.0,11.4,11.4,11.39,11.4,12346.0
2025-06-18 13:50:00,11.4,11.4,11.39,11.4,33211.0,11.4,11.4,11.39,11.4,33211.0
2025-06-18 14:00:00,11.4,11.41,11.39,11.4,85174.0,11.4,11.41,11.39,11.4,85174.0
2025-06-18 14:10:00,11.4,11.41,11.4,11.41,16706.0,11.4,11.41,11.4,11.41,16706.0
2025-06-18 14:20:00,11.4,11.41,11.4,11.41,9259.0,11.4,11.41,11.4,11.41,9259.0
2025-06-18 14:30:00,11.4,11.41,11.4,11.41,33447.0,11.4,11.41,11.4,11.41,33447.0
2025-06-18 14:40:00,11.4,11.41,11.4,11.4,24533.0,11.4,11.41,11.4,11.4,24533.0
2025-06-18 14:50:00,11.41,11.41,11.4,11.41,29649.0,11.41,11.41,11.4,11.41,29649.0
2025-06-18 15:00:00,11.4,11.41,11.4,11.4,36570.0,11.4,11.41,11.4,11.4,36570.0
2025-06-18 15:10:00,11.4,11.41,11.4,11.4,18572.0,11.4,11.41,11.4,11.4,18572.0
2025-06-18 15:20:00,11.41,11.41,11.4,11.41,15568.0,11.41,11.41,11.4,11.41,15568.0
2025-06-18 15:30:00,11.4,11.41,11.39,11.4,82699.0,11.4,11.41,11.39,11.4,82699.0
2025-06-18 15:40:00,11.4,11.41,11.39,11.41,232737.0,11.4,11.41,11.39,11.41,232737.0
2025-06-18 15:50:00,11.41,11.41,11.38,11.39,785833.0,11.41,11.41,11.38,11.39,785833.0
2025-06-20 09:30:00,11.39,11.41,11.39,11.41,987310.0,11.39,11.41,11.39,11.41,987310.0
2025-06-20 09:40:00,11.4,11.41,11.38,11.39,218456.0,11.4,11.41,11.38,11.39,218456.0
2025-06-20 09:50:00,11.39,11.4,11.39,11.39,34654.0,11.39,11.4,11.39,11.39,34654.0
2025-06-20 10:00:00,11.39,11.4,11.38,11.39,172524.0,11.39,11.4,11.38,11.39,172524.0
2025-06-20 10:10:00,11.39,11.4,11.38,11.4,181191.0,11.39,11.4,11.38,11.4,181191.0
2025-06-20 10:20:00,11.39,11.4,11.37,11.38,412550.0,11.39,11.4,11.37,11.38,412550.0
2025-06-20 10:30:00,11.38,11.38,11.37,11.38,103383.0,11.38,11.38,11.37,11.38,103383.0
2025-06-20 10:40:00,11.38,11.38,11.37,11.37,45169.0,11.38,11.38,11.37,11.37,45169.0
2025-06-20 10:50:00,11.37,11.38,11.37,11.38,47737.0,11.37,11.38,11.37,11.38,47737.0
2025-06-20 11:00:00,11.37,11.38,11.37,11.37,34514.0,11.37,11.38,11.37,11.37,34514.0
2025-06-20 11:10:00,11.38,11.38,11.37,11.38,19669.0,11.38,11.38,11.37,11.38,19669.0
2025-06-20 11:20:00,11.37,11.38,11.37,11.38,24330.0,11.37,11.38,11.37,11.38,24330.0
2025-06-20 11:30:00,11.38,11.38,11.37,11.37,27851.0,11.38,11.38,11.37,11.37,27851.0
2025-06-20 11:40:00,11.37,11.38,11.35,11.35,106818.0,11.37,11.38,11.35,11.35,106818.0
2025-06-20 11:50:00,11.35,11.36,11.35,11.35,21345.0,11.35,11.36,11.35,11.35,21345.0
2025-06-20 12:00:00,11.36,11.36,11.35,11.35,71117.0,11.36,11.36,11.35,11.35,71117.0
2025-06-20 12:10:00,11.36,11.36,11.35,11.35,16546.0,11.36,11.36,11.35,11.35,16546.0
2025-06-20 12:20:00,11.35,11.36,11.35,11.35,7212.0,11.35,11.36,11.35,11.35,7212.0
2025-06-20 12:30:00,11.36,11.36,11.35,11.35,12004.0,11.36,11.36,11.35,11.35,12004.0
2025-06-20 12:40:00,11.36,11.36,11.35,11.36,98618.0,11.36,11.36,11.35,11.36,98618.0
2025-06-20 12:50:00,11.35,11.36,11.35,11.36,31582.0,11.35,11.36,11.35,11.36,31582.0
2025-06-20 13:00:00,11.35,11.36,11.35,11.36,31288.0,11.35,11.36,11.35,11.36,31288.0
2025-06-20 13:10:00,11.36,11.36,11.35,11.36,47978.0,11.36,11.36,11.35,11.36,47978.0
2025-06-20 13:20:00,11.36,11.36,11.35,11.36,111276.0,11.36,11.36,11.35,11.36,111276.0
2025-06-20 13:30:00,11.36,11.36,11.34,11.34,258626.0,11.36,11.36,11.34,11.34,258626.0
2025-06-20 13:40:00,11.35,11.35,11.34,11.34,16528.0,11.35,11.35,11.34,11.34,16528.0
2025-06-20 13:50:00,11.35,11.35,11.34,11.35,23544.0,11.35,11.35,11.34,11.35,23544.0
2025-06-20 14:00:00,11.35,11.35,11.34,11.35,20146.0,11.35,11.35,11.34,11.35,20146.0
2025-06-20 14:10:00,11.35,11.35,11.32,11.33,304397.0,11.35,11.35,11.32,11.33,304397.0
2025-06-20 14:20:00,11.33,11.33,11.31,11.31,375755.0,11.33,11.33,11.31,11.31,375755.0
2025-06-20 14:30:00,11.32,11.32,11.28,11.28,391041.0,11.32,11.32,11.28,11.28,391041.0
2025-06-20 14:40:00,11.28,11.3,11.28,11.29,371465.0,11.28,11.3,11.28,11.29,371465.0
2025-06-20 14:50:00,11.29,11.3,11.29,11.3,164463.0,11.29,11.3,11.29,11.3,164463.0
2025-06-20 15:00:00,11.29,11.31,11.27,11.27,591003.0,11.29,11.31,11.27,11.27,591003.0
2025-06-20 15:10:00,11.28,11.3,11.27,11.29,274907.0,11.28,11.3,11.27,11.29,274907.0
2025-06-20 15:20:00,11.29,11.3,11.29,11.29,246387.0,11.29,11.3,11.29,11.29,246387.0
2025-06-20 15:30:00,11.29,11.3,11.28,11.29,322346.0,11.29,11.3,11.28,11.29,322346.0
2025-06-20 15:40:00,11.3,11.3,11.29,11.3,223923.0,11.3,11.3,11.29,11.3,223923.0
2025-06-20 15:50:00,11.3,11.33,11.3,11.31,1299252.0,11.3,11.33,11.3,11.31,1299252.0